date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-05-01,13.31,13.5,11.75,12.38,23597300,12.423798148929,12.6011476341503,10.9676655334271,11.5557190896875,25280518.8264489,0.0,1.0
1998-05-04,13.75,14.0,13.38,13.44,3529400,12.8345022199679,13.0678568057855,12.4891374329579,12.5451425335541,3781155.60450005,0.0,1.0
1998-05-05,13.25,13.88,13.0,13.75,3056300,12.3677930483327,12.9558466045931,12.1344384625151,12.8345022199679,3274308.91200587,0.0,1.0
1998-05-06,12.63,13.25,11.88,13.25,3109900,11.7890736755051,12.3677930483327,11.0890099180523,12.3677930483327,3331732.25319734,0.0,1.0
1998-05-07,12.31,12.75,12.25,12.63,1304100,11.4903798056586,11.9010838766975,11.4343747050623,11.7890736755051,1397122.74716056,0.0,1.0
1998-05-08,12.56,12.75,12.31,12.31,1326400,11.7237343914762,11.9010838766975,11.4903798056586,11.4903798056586,1421013.4282906,0.0,1.0
1998-05-11,12.69,12.88,12.5,12.5,889600,11.8450787761013,12.0224282613227,11.6677292908799,11.6677292908799,953056.050819755,0.0,1.0
1998-05-12,12.38,12.75,12.31,12.69,1467700,11.5557190896875,11.9010838766975,11.4903798056586,11.8450787761013,1572392.49751366,0.0,1.0
1998-05-13,11.69,12.38,11.5,12.25,1448900,10.9116604328309,11.5557190896875,10.7343109476095,11.4343747050623,1552251.47485695,0.0,1.0
1998-05-14,11.38,11.75,11.38,11.63,1189000,10.6223007464171,10.9676655334271,10.6223007464171,10.8556553322347,1273812.54993782,0.0,1.0
1998-05-15,10.94,11.25,10.75,11.06,2314800,10.2115966753781,10.5009563617919,10.0342471901567,10.3236068765706,2479916.98115734,0.0,1.0
1998-05-18,10.69,10.88,10.44,10.69,1836500,9.97824208956052,10.1555915747819,9.74488750374292,9.97824208956052,1967499.36750279,0.0,1.0
1998-05-19,10.94,11.06,10.75,10.81,1390700,10.2115966753781,10.3236068765706,10.0342471901567,10.090252290753,1489900.01110053,0.0,1.0
1998-05-20,10.44,11.06,10.44,10.94,1014500,9.74488750374292,10.3236068765706,9.74488750374292,10.2115966753781,1086865.29176781,0.0,1.0
1998-05-21,10.25,10.63,10.0,10.5,1641100,9.56753801852155,9.9222369889643,9.33418343270395,9.80089260433915,1758161.29159206,0.0,1.0
1998-05-22,10.06,10.38,10.0,10.13,329100,9.39018853330017,9.6888824031467,9.33418343270395,9.4555278173291,352575.029591705,0.0,1.0
1998-05-26,9.875,10.25,9.875,10.0,833800,9.21750613979515,9.56753801852155,9.21750613979515,9.33418343270395,893275.781445044,0.0,1.0
1998-05-27,9.875,9.875,9.0,9.75,1574900,9.21750613979515,9.21750613979515,8.40076508943355,9.10082884688635,1687239.17989662,0.0,1.0
1998-05-28,10.19,10.5,9.688,9.813,1727500,9.51153291792532,9.80089260433915,9.04295690960358,9.15963420251238,1850724.28933355,0.0,1.0
1998-05-29,10.38,10.38,10.13,10.19,748000,9.6888824031467,9.6888824031467,9.4555278173291,9.51153291792532,801355.582298984,0.0,1.0
1998-06-01,10.25,10.38,10.13,10.19,1764200,9.56753801852155,9.6888824031467,9.4555278173291,9.51153291792532,1890042.13675383,0.0,1.0
1998-06-02,9.75,10.38,9.75,10.19,434800,9.10082884688635,9.6888824031467,9.10082884688635,9.51153291792532,465814.715486094,0.0,1.0
1998-06-03,8.313,9.875,7.0,9.875,2611000,7.75950668760679,9.21750613979515,6.53392840289276,9.21750613979515,2797245.2210998,0.0,1.0
1998-06-04,9.063,9.375,8.75,9.125,3581200,8.45957044505959,8.75079696815995,8.16741050361595,8.51744238234235,3836650.54990524,0.0,1.0
1998-06-05,8.375,9.125,8.125,9.125,1799000,7.81737862488956,8.51744238234235,7.58402403907196,8.51744238234235,1927324.4552886,0.0,1.0
1998-06-08,9.25,9.375,8.25,8.375,663000,8.63411967525115,8.75079696815995,7.70070133198076,7.81737862488956,710292.447946827,0.0,1.0
1998-06-09,9.375,9.375,8.875,9.375,471800,8.75079696815995,8.75079696815995,8.28408779652475,8.75079696815995,505453.962204092,0.0,1.0
1998-06-10,9.12,9.38,8.88,9.0,773900,8.512775290626,8.7554640598763,8.28875488824111,8.40076508943355,829103.055001582,0.0,1.0
1998-06-11,9.031,9.125,9.0,9.0,386700,8.42970105807493,8.51744238234235,8.40076508943355,8.40076508943355,414283.694752697,0.0,1.0
1998-06-12,8.813,9.063,8.125,9.0,325300,8.22621585924199,8.45957044505959,7.58402403907196,8.40076508943355,348503.971820668,0.0,1.0
1998-06-15,8.063,8.75,7.875,8.75,351300,7.52615210178919,8.16741050361595,7.35066945325436,8.16741050361595,376358.577622504,0.0,1.0
1998-06-16,8.938,9.0,7.875,8.0,1724100,8.34289315215079,8.40076508943355,7.35066945325436,7.46734674616316,1847081.76395946,0.0,1.0
1998-06-17,8.375,9.0,8.125,9.0,301300,7.81737862488956,8.40076508943355,7.58402403907196,8.40076508943355,322792.028003588,0.0,1.0
1998-06-18,7.875,8.25,7.75,8.063,805500,7.35066945325436,7.70070133198076,7.23399216034556,7.52615210178919,862957.114360737,0.0,1.0
1998-06-19,8.125,8.375,7.875,8.0,483500,7.58402403907196,7.81737862488956,7.35066945325436,7.46734674616316,517988.534814918,0.0,1.0
1998-06-22,8.375,8.5,8.0,8.063,106900,7.81737862488956,7.93405591779835,7.46734674616316,7.52615210178919,114525.283085242,0.0,1.0
1998-06-23,8.25,8.563,8.125,8.5,398900,7.70070133198076,7.99286127342439,7.58402403907196,7.93405591779835,427353.932859712,0.0,1.0
1998-06-24,9.5,9.688,8.375,8.438,1127700,8.86747426106875,9.04295690960358,7.81737862488956,7.87618398051559,1208139.96010503,0.0,1.0
1998-06-25,9.625,9.875,9.375,9.625,435300,8.98415155397755,9.21750613979515,8.75079696815995,8.98415155397755,466350.380982283,0.0,1.0
1998-06-26,9.438,9.625,9.375,9.5,62600,8.80960232378599,8.98415155397755,8.75079696815995,8.86747426106875,67065.3201228829,0.0,1.0
1998-06-29,9.594,9.75,9.5,9.5,369900,8.95521558533617,9.10082884688635,8.86747426106875,8.86747426106875,396285.334080741,0.0,1.0
1998-06-30,9.344,9.75,9.188,9.625,638400,8.72186099951857,9.10082884688635,8.57624773796839,8.98415155397755,683937.70553432,0.0,1.0
1998-07-01,8.344,9.375,7.875,9.25,1163200,7.78844265624817,8.75079696815995,7.35066945325436,8.63411967525115,1246172.21033446,0.0,1.0
1998-07-02,7.438,8.313,7.0,8.25,5764500,6.9427656372452,7.75950668760679,6.53392840289276,7.70070133198076,6175687.50556483,0.0,1.0
1998-07-06,7.813,7.875,7.5,7.75,225300,7.29279751597159,7.35066945325436,7.00063757452796,7.23399216034556,241370.872582836,0.0,1.0
1998-07-07,7.875,8.0,7.75,7.813,407800,7.35066945325436,7.46734674616316,7.23399216034556,7.29279751597159,436888.778691879,0.0,1.0
1998-07-08,8.25,8.25,7.813,7.938,942900,7.70070133198076,7.70070133198076,7.29279751597159,7.40947480888039,1010157.99271352,0.0,1.0
1998-07-09,8.25,8.5,8.25,8.375,445300,7.70070133198076,7.93405591779835,7.70070133198076,7.81737862488956,477063.690906066,0.0,1.0
1998-07-10,8.125,8.438,8.063,8.25,531400,7.58402403907196,7.87618398051559,7.52615210178919,7.70070133198076,569305.289349839,0.0,1.0
1998-07-13,8.125,8.375,8.063,8.125,417800,7.58402403907196,7.81737862488956,7.52615210178919,7.58402403907196,447602.088615662,0.0,1.0
1998-07-14,8.188,8.438,8.0,8.125,498200,7.64282939469799,7.87618398051559,7.46734674616316,7.58402403907196,533737.10040288,0.0,1.0
1998-07-15,8.375,8.5,8.25,8.438,192700,7.81737862488956,7.93405591779835,7.70070133198076,7.87618398051559,206445.482231302,0.0,1.0
1998-07-16,9.141,9.188,8.375,8.438,1440000,8.53237707583468,8.57624773796839,7.81737862488956,7.87618398051559,1542716.62902478,0.0,1.0
1998-07-17,9.125,9.188,8.875,9.156,229600,8.51744238234235,8.57624773796839,8.28408779652475,8.54637835098374,245977.595850062,0.0,1.0
1998-07-20,9.063,9.25,9.0,9.125,257500,8.45957044505959,8.63411967525115,8.40076508943355,8.51744238234235,275867.730537418,0.0,1.0
1998-07-21,9.625,9.75,9.188,9.25,632600,8.98415155397755,9.10082884688635,8.57624773796839,8.63411967525115,677723.985778526,0.0,1.0
1998-07-22,9.188,9.75,9.188,9.5,467000,8.57624773796839,9.10082884688635,8.57624773796839,8.86747426106875,500311.573440676,0.0,1.0
1998-07-23,8.375,9.75,8.375,9.5,1496000,7.81737862488956,9.10082884688635,7.81737862488956,8.86747426106875,1602711.16459797,0.0,1.0
1998-07-24,8.0,9.0,7.938,8.5,653300,7.46734674616316,8.40076508943355,7.40947480888039,7.93405591779835,699900.537320757,0.0,1.0
1998-07-27,7.875,8.125,7.875,8.0,695100,7.35066945325436,7.58402403907196,7.35066945325436,7.46734674616316,744682.172802171,0.0,1.0
1998-07-28,7.563,8.0,7.438,7.875,770800,7.05944293015399,7.46734674616316,6.9427656372452,7.35066945325436,825781.92892521,0.0,1.0
1998-07-29,7.5,7.75,7.5,7.625,481300,7.00063757452796,7.23399216034556,7.00063757452796,7.11731486743676,515631.606631686,0.0,1.0
1998-07-30,7.5,7.625,7.5,7.563,323100,7.00063757452796,7.11731486743676,7.00063757452796,7.05944293015399,346147.043637435,0.0,1.0
1998-07-31,7.406,7.625,7.375,7.625,584600,6.91289625026054,7.11731486743676,6.88396028161916,7.11731486743676,626300.098144367,0.0,1.0
1998-08-03,7.063,7.5,7.0,7.375,346400,6.5927337585188,7.00063757452796,6.53392840289276,6.88396028161916,371109.05575985,0.0,1.0
1998-08-04,6.875,7.125,6.625,7.0,421500,6.41725110998396,6.65060569580156,6.18389652416637,6.53392840289276,451566.013287462,0.0,1.0
1998-08-05,6.75,7.0,6.75,6.875,480500,6.30057381707516,6.53392840289276,6.30057381707516,6.41725110998396,514774.541837783,0.0,1.0
1998-08-06,7.125,7.125,6.625,6.75,1024600,6.65060569580156,6.65060569580156,6.18389652416637,6.30057381707516,1097685.73479083,0.0,1.0
1998-08-07,7.0,7.688,7.0,7.125,632800,6.53392840289276,7.17612022306279,6.53392840289276,6.65060569580156,677938.251977002,0.0,1.0
1998-08-10,6.875,7.0,6.5,6.75,268300,6.41725110998396,6.53392840289276,6.06721923125757,6.30057381707516,287438.105255104,0.0,1.0
1998-08-11,6.5,6.813,6.438,6.75,208500,6.06721923125757,6.3593791727012,6.0093472939748,6.30057381707516,223372.51191088,0.0,1.0
1998-08-12,6.531,6.813,6.438,6.75,449200,6.09615519989895,6.3593791727012,6.0093472939748,6.30057381707516,481241.881776341,0.0,1.0
1998-08-13,6.625,6.688,6.25,6.688,974900,6.18389652416637,6.2427018797924,5.83386464543997,6.2427018797924,1044440.58446962,0.0,1.0
1998-08-14,6.563,6.875,6.375,6.375,495200,6.1260245868836,6.41725110998396,5.95054193834877,5.95054193834877,530523.107425744,0.0,1.0
1998-08-17,6.5,6.75,6.25,6.563,143600,6.06721923125757,6.30057381707516,5.83386464543997,6.1260245868836,153843.130505527,0.0,1.0
1998-08-18,7.0,7.0,6.5,6.5,379800,6.53392840289276,6.53392840289276,6.06721923125757,6.06721923125757,406891.510905286,0.0,1.0
1998-08-19,7.0,7.25,6.875,7.125,451700,6.53392840289276,6.76728298871036,6.41725110998396,6.65060569580156,483920.209257288,0.0,1.0
1998-08-20,6.938,7.125,6.938,7.125,140300,6.47605646561,6.65060569580156,6.47605646561,6.65060569580156,150307.738230678,0.0,1.0
1998-08-21,6.813,7.0,6.625,7.0,144500,6.3593791727012,6.53392840289276,6.18389652416637,6.53392840289276,154807.328398667,0.0,1.0
1998-08-24,5.875,6.813,5.5,6.813,567000,5.48383276671357,6.3593791727012,5.13380088798717,6.3593791727012,607444.672678508,0.0,1.0
1998-08-25,5.938,6.125,5.5,6.125,2366300,5.5426381223396,5.71718735253117,5.13380088798717,5.71718735253117,2535090.52726482,0.0,1.0
1998-08-26,5.688,6.0,5.25,6.0,412500,5.309283536522,5.60051005962237,4.90044630216957,5.60051005962237,441924.034356058,0.0,1.0
1998-08-27,4.438,5.688,4.375,5.625,1165400,4.14251060743401,5.309283536522,4.08370525180798,5.25047818089597,1248529.1385177,0.0,1.0
1998-08-28,4.313,4.75,4.25,4.625,733000,4.02583331452521,4.43373713053438,3.96702795889918,4.31705983762558,785285.61741331,0.0,1.0
1998-08-31,4.625,4.688,4.188,4.625,1141600,4.31705983762558,4.37586519325161,3.90915602161641,4.31705983762558,1223031.46089909,0.0,1.0
1998-09-01,4.625,4.75,4.5,4.563,952900,4.31705983762558,4.43373713053438,4.20038254471678,4.25918790034281,1020871.3026373,0.0,1.0
1998-09-02,3.938,4.813,3.563,4.75,1330600,3.67580143579881,4.49254248616041,3.32576955707242,4.43373713053438,1425513.0184586,0.0,1.0
1998-09-03,3.688,3.875,3.25,3.75,439000,3.44244684998122,3.61699608017278,3.03360961562878,3.50031878726398,470314.305654082,0.0,1.0
1998-09-04,4.063,4.25,3.25,3.75,152000,3.79247872870761,3.96702795889918,3.03360961562878,3.50031878726398,162842.310841505,0.0,1.0
1998-09-08,4.5,4.75,4.25,4.25,357300,4.20038254471678,4.43373713053438,3.96702795889918,3.96702795889918,382786.563576774,0.0,1.0
1998-09-09,4.594,4.75,4.5,4.625,924000,4.28812386898419,4.43373713053438,4.20038254471678,4.31705983762558,989909.836957569,0.0,1.0
1998-09-10,4.625,4.75,4.313,4.75,387200,4.31705983762558,4.43373713053438,4.02583331452521,4.43373713053438,414819.360248885,0.0,1.0
1998-09-11,5.0,5.125,4.625,4.938,566100,4.66709171635197,4.78376900926077,4.31705983762558,4.60921977906921,606480.474785368,0.0,1.0
1998-09-14,5.438,5.438,5.0,5.125,976000,5.07592895070441,5.07592895070441,4.66709171635197,4.78376900926077,1045619.04856124,0.0,1.0
1998-09-15,5.938,5.938,5.25,5.375,503100,5.5426381223396,5.5426381223396,4.90044630216957,5.01712359507837,538986.622265534,0.0,1.0
1998-09-16,5.875,6.313,5.813,6.0,556200,5.48383276671357,5.892670001066,5.4259608294308,5.60051005962237,595874.297960822,0.0,1.0
1998-09-17,5.688,5.875,5.063,5.813,122800,5.309283536522,5.48383276671357,4.72589707197801,5.4259608294308,131559.445864058,0.0,1.0
1998-09-18,5.813,6.125,5.5,6.0,211600,5.4259608294308,5.71718735253117,5.13380088798717,5.60051005962237,226693.637987253,0.0,1.0
1998-09-21,5.5,5.75,5.375,5.625,357900,5.13380088798717,5.36715547380477,5.01712359507837,5.25047818089597,383429.362172201,0.0,1.0
1998-09-22,5.5,5.688,5.438,5.563,520100,5.13380088798717,5.309283536522,5.07592895070441,5.19260624361321,557199.249135965,0.0,1.0
1998-09-23,5.438,5.563,5.313,5.438,284600,5.07592895070441,5.19260624361321,4.95925165779561,5.07592895070441,304900.80043087,0.0,1.0
1998-09-24,4.438,5.5,4.313,5.313,686100,4.14251060743401,5.13380088798717,4.02583331452521,4.95925165779561,735040.193870766,0.0,1.0
1998-09-25,4.75,4.813,4.375,4.375,243300,4.43373713053438,4.49254248616041,4.08370525180798,4.08370525180798,260654.830445645,0.0,1.0
1998-09-28,4.563,5.125,4.438,4.875,222500,4.25918790034281,4.78376900926077,4.14251060743401,4.55041442344317,238371.145804176,0.0,1.0
1998-09-29,4.563,4.875,4.5,4.563,361500,4.25918790034281,4.55041442344317,4.20038254471678,4.25918790034281,387286.153744763,0.0,1.0
1998-09-30,4.875,5.0,4.5,4.75,731500,4.55041442344317,4.66709171635197,4.20038254471678,4.43373713053438,783678.620924742,0.0,1.0
1998-10-01,4.563,4.875,4.5,4.75,474800,4.25918790034281,4.55041442344317,4.20038254471678,4.43373713053438,508667.955181227,0.0,1.0
1998-10-02,4.625,4.75,4.5,4.75,272100,4.31705983762558,4.43373713053438,4.20038254471678,4.43373713053438,291509.163026141,0.0,1.0
1998-10-05,4.5,4.75,4.375,4.688,303300,4.20038254471678,4.43373713053438,4.08370525180798,4.37586519325161,324934.689988344,0.0,1.0
1998-10-06,4.5,4.75,4.5,4.75,317100,4.20038254471678,4.43373713053438,4.20038254471678,4.43373713053438,339719.057683165,0.0,1.0
1998-10-07,4.25,4.75,4.25,4.75,325000,3.96702795889918,4.43373713053438,3.96702795889918,4.43373713053438,348182.572522954,0.0,1.0
1998-10-08,3.75,4.25,3.313,4.219,364700,3.50031878726398,3.96702795889918,3.09241497125482,3.9380919902578,390714.412920374,0.0,1.0
1998-10-09,3.969,4.125,3.75,3.875,735300,3.7047374044402,3.85035066599038,3.50031878726398,3.61699608017278,787749.678695778,0.0,1.0
1998-10-12,4.063,4.313,3.938,4.25,113700,3.79247872870761,4.02583331452521,3.67580143579881,3.96702795889918,121810.333833415,0.0,1.0
1998-10-13,3.938,4.125,3.75,4.125,159800,3.67580143579881,3.85035066599038,3.50031878726398,3.85035066599038,171198.692582056,0.0,1.0
1998-10-14,3.875,4.0,3.75,4.0,127300,3.61699608017278,3.73367337308158,3.50031878726398,3.73367337308158,136380.43532976,0.0,1.0
1998-10-15,3.75,3.938,3.75,3.75,346600,3.50031878726398,3.67580143579881,3.50031878726398,3.50031878726398,371323.321958326,0.0,1.0
1998-10-16,3.25,4.0,3.0,3.813,1903100,3.03360961562878,3.73367337308158,2.80025502981118,3.55912414289002,2038850.01159518,0.0,1.0
1998-10-19,3.188,3.5,3.125,3.5,650000,2.97573767834602,3.26696420144638,2.91693232271998,3.26696420144638,696365.145045908,0.0,1.0
1998-10-20,3.125,3.469,3.063,3.25,1078700,2.91693232271998,3.238028232805,2.85906038543722,3.03360961562878,1155644.7414785,0.0,1.0
1998-10-21,3.25,3.375,3.0,3.375,1490600,3.03360961562878,3.15028690853758,2.80025502981118,3.15028690853758,1596925.97723913,0.0,1.0
1998-10-22,4.531,4.688,3.313,3.344,923900,4.22931851335816,4.37586519325161,3.09241497125482,3.1213509398962,989802.70385833,0.0,1.0
1998-10-23,4.875,5.25,4.688,4.875,1459500,4.55041442344317,4.90044630216957,4.37586519325161,4.55041442344317,1563607.58337616,0.0,1.0
1998-10-26,5.0,5.219,4.75,4.875,1075200,4.66709171635197,4.87151033352819,4.43373713053438,4.55041442344317,1151895.08300517,0.0,1.0
1998-10-27,4.75,5.125,4.5,5.031,2410200,4.43373713053438,4.78376900926077,4.20038254471678,4.69602768499336,2582121.95783023,0.0,1.0
1998-10-28,4.5,4.75,4.375,4.688,2583700,4.20038254471678,4.43373713053438,4.08370525180798,4.37586519325161,2767997.88500786,0.0,1.0
1998-10-29,4.688,4.75,4.5,4.5,386000,4.37586519325161,4.43373713053438,4.20038254471678,4.20038254471678,413533.763058032,0.0,1.0
1998-10-30,4.875,5.125,4.688,4.875,599500,4.55041442344317,4.78376900926077,4.37586519325161,4.55041442344317,642262.929930804,0.0,1.0
1998-11-02,5.625,5.938,5.438,5.938,1893200,5.25047818089597,5.5426381223396,5.07592895070441,5.5426381223396,2028243.83477064,0.0,1.0
1998-11-03,5.5,5.75,5.281,5.688,891900,5.13380088798717,5.36715547380477,4.92938227081095,5.309283536522,955520.112102224,0.0,1.0
1998-11-04,5.438,5.75,5.406,5.719,1411700,5.07592895070441,5.36715547380477,5.04605956371975,5.33821950516339,1512397.96194047,0.0,1.0
1998-11-05,5.469,5.531,5.281,5.531,686500,5.10486491934579,5.16273685662855,4.92938227081095,5.16273685662855,735468.726267717,0.0,1.0
1998-11-06,5.5,5.531,5.438,5.531,557500,5.13380088798717,5.16273685662855,5.07592895070441,5.16273685662855,597267.028250914,0.0,1.0
1998-11-09,5.656,6.25,5.5,6.063,3056900,5.27941414953735,5.83386464543997,5.13380088798717,5.6593154152484,3274951.71060129,0.0,1.0
1998-11-10,6.438,6.5,5.75,5.813,1607200,6.0093472939748,6.06721923125757,5.36715547380477,5.4259608294308,1721843.17095044,0.0,1.0
1998-11-11,6.781,7.125,6.75,7.063,3591600,6.32950978571655,6.65060569580156,6.30057381707516,6.5927337585188,3847792.39222597,0.0,1.0
1998-11-12,6.688,7.125,6.563,7.063,1530100,6.2427018797924,6.65060569580156,6.1260245868836,6.5927337585188,1639243.55143807,0.0,1.0
1998-11-13,6.688,6.875,6.656,6.688,572900,6.2427018797924,6.41725110998396,6.21283249280775,6.2427018797924,613765.52553354,0.0,1.0
1998-11-16,6.875,7.125,6.75,7.063,526000,6.41725110998396,6.65060569580156,6.30057381707516,6.5927337585188,563520.101990997,0.0,1.0
1998-11-17,6.719,6.938,6.5,6.875,711100,6.27163784843378,6.47605646561,6.06721923125757,6.41725110998396,761823.468680224,0.0,1.0
1998-11-18,6.75,6.875,6.5,6.875,400700,6.30057381707516,6.41725110998396,6.06721923125757,6.41725110998396,429282.328645993,0.0,1.0
1998-11-19,6.75,6.875,6.688,6.875,388200,6.30057381707516,6.41725110998396,6.2427018797924,6.41725110998396,415890.691241264,0.0,1.0
1998-11-20,6.375,6.813,6.281,6.781,620200,5.95054193834877,6.3593791727012,5.86280061408135,6.32950978571655,664439.481473034,0.0,1.0
1998-11-23,6.0,6.438,5.75,6.406,849100,5.60051005962237,6.0093472939748,5.36715547380477,5.97947790699015,909667.145628432,0.0,1.0
1998-11-24,5.563,5.875,5.438,5.875,1146800,5.19260624361321,5.48383276671357,5.07592895070441,5.48383276671357,1228602.38205946,0.0,1.0
1998-11-25,5.88,6.06,5.69,5.72,777700,5.48849985842992,5.65651516021859,5.31115037320855,5.33915292350666,833174.11277262,0.0,1.0
1998-11-27,6.438,6.5,6.063,6.063,356900,6.0093472939748,6.06721923125757,5.6593154152484,5.6593154152484,382358.031179823,0.0,1.0
1998-11-30,6.313,6.5,6.0,6.438,570400,5.892670001066,6.06721923125757,5.60051005962237,6.0093472939748,611087.198052594,0.0,1.0
1998-12-01,6.125,6.25,5.969,6.125,418400,5.71718735253117,5.83386464543997,5.57157409098099,5.71718735253117,448244.887211089,0.0,1.0
1998-12-02,6.25,6.375,6.0,6.031,376900,5.83386464543997,5.95054193834877,5.60051005962237,5.62944602826375,403784.651027389,0.0,1.0
1998-12-03,6.875,6.969,6.156,6.188,1178100,6.41725110998396,6.50499243425138,5.74612332117255,5.7759927081572,1262135.0421209,0.0,1.0
1998-12-04,6.969,7.125,6.875,6.938,871500,6.50499243425138,6.65060569580156,6.41725110998396,6.47605646561,933664.959857707,0.0,1.0
1998-12-07,8.063,8.25,7.031,7.063,2700700,7.52615210178919,7.70070133198076,6.56286437153415,6.5927337585188,2893343.61111613,0.0,1.0
1998-12-08,8.25,8.281,7.625,8.031,2313600,7.70070133198076,7.72963730062214,7.11731486743676,7.49628271480454,2478631.38396648,0.0,1.0
1998-12-09,7.75,8.438,7.75,8.375,1764600,7.23399216034556,7.87618398051559,7.23399216034556,7.81737862488956,1890470.66915078,0.0,1.0
1998-12-10,7.813,8.25,7.75,8.063,1389100,7.29279751597159,7.70070133198076,7.23399216034556,7.52615210178919,1488185.88151273,0.0,1.0
1998-12-11,7.875,8.0,7.438,7.813,565300,7.35066945325436,7.46734674616316,6.9427656372452,7.29279751597159,605623.409991465,0.0,1.0
1998-12-14,7.813,8.125,7.813,8.0,550200,7.29279751597159,7.58402403907196,7.29279751597159,7.46734674616316,589446.312006552,0.0,1.0
1998-12-15,8.0,8.063,7.563,8.0,696900,7.46734674616316,7.52615210178919,7.05944293015399,7.46734674616316,746610.568588452,0.0,1.0
1998-12-16,7.625,8.0,7.5,7.813,470900,7.11731486743676,7.46734674616316,7.00063757452796,7.29279751597159,504489.764310951,0.0,1.0
1998-12-17,7.938,8.063,7.688,7.688,611300,7.40947480888039,7.52615210178919,7.17612022306279,7.17612022306279,654904.635640868,0.0,1.0
1998-12-18,7.75,8.063,7.688,8.063,563200,7.23399216034556,7.52615210178919,7.17612022306279,7.52615210178919,603373.61490747,0.0,1.0
1998-12-21,7.75,7.938,7.625,7.875,554600,7.23399216034556,7.40947480888039,7.11731486743676,7.35066945325436,594160.168373017,0.0,1.0
1998-12-22,8.375,8.375,7.438,7.813,1746100,7.81737862488956,7.81737862488956,6.9427656372452,7.29279751597159,1870651.04579178,0.0,1.0
1998-12-23,9.125,9.5,8.563,8.563,3187500,8.51744238234235,8.86747426106875,7.99286127342439,7.99286127342439,3414867.5382059,0.0,1.0
1998-12-24,9.625,9.688,9.125,9.25,1564400,8.98415155397755,9.04295690960358,8.51744238234235,8.63411967525115,1675990.20447664,0.0,1.0
1998-12-28,10.06,10.38,9.875,9.969,2124600,9.39018853330017,9.6888824031467,9.21750613979515,9.30524746406256,2276149.82640698,0.0,1.0
1998-12-29,9.625,10.31,9.563,10.31,1583200,8.98415155397755,9.62354311911777,8.92627961669479,9.62354311911777,1696131.22713336,0.0,1.0
1998-12-30,9.531,9.813,9.25,9.781,768100,8.89641022971013,9.15963420251238,8.63411967525115,9.12976481552773,822889.335245789,0.0,1.0
1998-12-31,10.81,10.88,9.5,9.5,1132700,10.090252290753,10.1555915747819,8.86747426106875,8.86747426106875,1213496.61506692,0.0,1.0
1999-01-04,9.938,10.94,9.875,10.88,1185600,9.27631149542118,10.2115966753781,9.21750613979515,10.1555915747819,1270170.02456374,0.0,1.0
1999-01-05,9.875,10.13,9.563,10.06,681800,9.21750613979515,9.4555278173291,8.92627961669479,9.39018853330017,730433.470603539,0.0,1.0
1999-01-06,9.875,10.56,9.75,9.938,1635900,9.21750613979515,9.85689770493537,9.10082884688635,9.27631149542118,1752590.37043169,0.0,1.0
1999-01-07,10.25,10.31,9.375,9.875,2306200,9.56753801852155,9.62354311911777,8.75079696815995,9.21750613979515,2470703.53462288,0.0,1.0
1999-01-08,10.44,10.75,9.875,10.38,1495700,9.74488750374292,10.0342471901567,9.21750613979515,9.6888824031467,1602389.76530025,0.0,1.0
1999-01-11,10.75,11.0,10.13,10.5,1418500,10.0342471901567,10.2676017759743,9.4555278173291,9.80089260433915,1519683.01268865,0.0,1.0
1999-01-12,11.25,11.44,10.5,10.81,2155100,10.5009563617919,10.6783058470133,9.80089260433915,10.090252290753,2308825.42167453,0.0,1.0
1999-01-13,11.44,11.94,9.75,10.75,2457200,10.6783058470133,11.1450150186485,9.10082884688635,10.0342471901567,2632474.51447201,0.0,1.0
1999-01-14,10.75,11.75,10.75,11.56,1346700,10.0342471901567,10.9676655334271,10.0342471901567,10.7903160482058,1442761.44743589,0.0,1.0
1999-01-15,10.75,11.25,10.75,10.94,1058600,10.0342471901567,10.5009563617919,10.0342471901567,10.2115966753781,1134110.9885317,0.0,1.0
1999-01-19,10.44,11.13,10.25,11.06,605100,9.74488750374292,10.3889461605995,9.56753801852155,10.3236068765706,648262.383488122,0.0,1.0
1999-01-20,11.19,11.94,10.5,10.63,1891300,10.4449512611957,11.1450150186485,9.80089260433915,9.9222369889643,2026208.30588512,0.0,1.0
1999-01-21,10.63,11.38,10.38,11.0,1237000,9.9222369889643,10.6223007464171,9.6888824031467,10.2676017759743,1325236.43757198,0.0,1.0
1999-01-22,11.09,11.25,10.06,10.25,1243200,10.3516094268687,10.5009563617919,9.39018853330017,9.56753801852155,1331878.68972473,0.0,1.0
1999-01-25,11.06,11.13,10.81,11.06,737900,10.3236068765706,10.3889461605995,10.090252290753,10.3236068765706,790535.13927596,0.0,1.0
1999-01-26,10.84,11.13,10.69,11.06,430100,10.1182548410511,10.3889461605995,9.97824208956052,10.3236068765706,460779.459821915,0.0,1.0
1999-01-27,10.75,11.06,10.75,10.94,1262000,10.0342471901567,10.3236068765706,10.0342471901567,10.2115966753781,1352019.71238145,0.0,1.0
1999-01-28,10.44,10.94,10.25,10.88,757900,9.74488750374292,10.2115966753781,9.56753801852155,10.1555915747819,811961.759123529,0.0,1.0
1999-01-29,11.56,11.69,10.63,10.69,1863000,10.7903160482058,10.9116604328309,9.9222369889643,9.97824208956052,1995889.6388008,0.0,1.0
1999-02-01,12.03,12.56,11.5,11.5,2198600,11.2290226695428,11.7237343914762,10.7343109476095,10.7343109476095,2355428.31984299,0.0,1.0
1999-02-02,11.22,12.06,10.94,12.06,1058000,10.4729538114938,11.257025219841,10.2115966753781,11.257025219841,1133468.18993627,0.0,1.0
1999-02-03,11.38,11.69,10.94,11.38,1555900,10.6223007464171,10.9116604328309,10.2115966753781,10.6223007464171,1666883.89104143,0.0,1.0
1999-02-04,10.38,11.75,10.13,11.63,1487300,9.6888824031467,10.9676655334271,9.4555278173291,10.8556553322347,1593390.58496428,0.0,1.0
1999-02-05,9.5,10.56,9.375,10.56,1900100,8.86747426106875,9.85689770493537,8.75079696815995,9.85689770493537,2035636.01861805,0.0,1.0
1999-02-08,10.19,10.5,10.0,10.38,1367100,9.51153291792532,9.80089260433915,9.33418343270395,9.6888824031467,1464616.5996804,0.0,1.0
1999-02-09,9.313,10.38,9.25,10.31,1598000,8.69292503087719,9.6888824031467,8.63411967525115,9.62354311911777,1711986.92582056,0.0,1.0
1999-02-10,9.0,9.375,8.813,9.25,1494800,8.40076508943355,8.75079696815995,8.22621585924199,8.63411967525115,1601425.56740711,0.0,1.0
1999-02-11,11.25,11.38,10.13,10.31,4181500,10.5009563617919,10.6223007464171,9.4555278173291,9.62354311911777,4479770.54462997,0.0,1.0
1999-02-12,10.38,10.94,9.813,10.88,1827800,9.6888824031467,10.2115966753781,9.15963420251238,10.1555915747819,1958178.78786909,0.0,1.0
1999-02-16,10.25,10.94,10.13,10.69,608600,9.56753801852155,10.2115966753781,9.4555278173291,9.97824208956052,652012.041961446,0.0,1.0
1999-02-17,10.19,10.59,9.75,9.969,601800,9.51153291792532,9.88490025523348,9.10082884688635,9.30524746406256,644726.991213274,0.0,1.0
1999-02-18,10.31,10.5,10.19,10.5,886000,9.62354311911777,9.80089260433915,9.51153291792532,9.80089260433915,949199.259247192,0.0,1.0
1999-02-19,10.0,10.38,9.938,10.25,603500,9.33418343270395,9.6888824031467,9.27631149542118,9.56753801852155,646548.253900316,0.0,1.0
1999-02-22,10.63,10.94,10.13,10.25,911600,9.9222369889643,10.2115966753781,9.4555278173291,9.56753801852155,976625.332652077,0.0,1.0
1999-02-23,11.61,11.63,10.94,11.0,3381300,10.8369869653693,10.8556553322347,10.2115966753781,10.2676017759743,3622491.48452881,0.0,1.0
1999-02-24,11.38,11.63,11.06,11.56,953700,10.6223007464171,10.8556553322347,10.3236068765706,10.7903160482058,1021728.3674312,0.0,1.0
1999-02-25,11.06,11.38,10.63,11.38,579100,10.3236068765706,10.6223007464171,9.9222369889643,10.6223007464171,620407.777686283,0.0,1.0
1999-02-26,10.5,11.06,10.38,11.0,766000,9.80089260433915,10.3236068765706,9.6888824031467,10.2676017759743,820639.540161793,0.0,1.0
1999-03-01,10.44,10.75,10.13,10.63,748400,9.74488750374292,10.0342471901567,9.4555278173291,9.9222369889643,801784.114695935,0.0,1.0
1999-03-02,10.38,10.63,10.38,10.44,787900,9.6888824031467,9.9222369889643,9.6888824031467,9.74488750374292,844101.688894879,0.0,1.0
1999-03-03,10.19,10.63,10.13,10.31,326900,9.51153291792532,9.9222369889643,9.4555278173291,9.62354311911777,350218.101408473,0.0,1.0
1999-03-04,10.25,10.56,10.06,10.31,753800,9.56753801852155,9.85689770493537,9.39018853330017,9.62354311911777,807569.302054778,0.0,1.0
1999-03-05,10.5,10.63,10.31,10.38,788500,9.80089260433915,9.9222369889643,9.62354311911777,9.6888824031467,844744.487490305,0.0,1.0
1999-03-08,10.5,10.56,10.19,10.38,573300,9.80089260433915,9.85689770493537,9.51153291792532,9.6888824031467,614194.057930491,0.0,1.0
1999-03-09,9.938,10.63,9.875,10.44,856100,9.27631149542118,9.9222369889643,9.21750613979515,9.74488750374292,917166.462575081,0.0,1.0
1999-03-10,9.75,10.06,9.5,10.0,590100,9.10082884688635,9.39018853330017,8.86747426106875,9.33418343270395,632192.418602447,0.0,1.0
1999-03-11,9.5,9.938,9.5,9.688,642700,8.86747426106875,9.27631149542118,8.86747426106875,9.04295690960358,688544.428801547,0.0,1.0
1999-03-12,8.75,9.625,8.375,9.563,2322600,8.16741050361595,8.98415155397755,7.81737862488956,8.92627961669479,2488273.36289789,0.0,1.0
1999-03-15,8.875,9.0,8.813,8.938,722800,8.28408779652475,8.40076508943355,8.22621585924199,8.34289315215079,774358.041291051,0.0,1.0
1999-03-16,9.0,9.125,8.813,9.125,801400,8.40076508943355,8.51744238234235,8.22621585924199,8.51744238234235,858564.657291986,0.0,1.0
1999-03-17,8.969,9.0,8.813,9.0,264100,8.37182912079217,8.40076508943355,8.22621585924199,8.40076508943355,282938.515087115,0.0,1.0
1999-03-18,8.688,9.125,8.563,8.813,412300,8.10953856633319,8.51744238234235,7.99286127342439,8.22621585924199,441709.768157582,0.0,1.0
1999-03-19,8.5,9.125,8.5,8.813,615400,7.93405591779835,8.51744238234235,7.93405591779835,8.22621585924199,659297.092709619,0.0,1.0
1999-03-22,8.063,8.625,7.875,8.625,626100,7.52615210178919,8.05073321070715,7.35066945325436,8.05073321070715,670760.334328067,0.0,1.0
1999-03-23,7.375,8.063,7.188,7.938,1241300,6.88396028161916,7.52615210178919,6.7094110514276,7.40947480888039,1329843.16083921,0.0,1.0
1999-03-24,7.531,7.688,7.313,7.375,382700,7.02957354316934,7.17612022306279,6.8260883443364,6.88396028161916,409998.370783183,0.0,1.0
1999-03-25,7.625,7.875,7.625,7.781,903900,7.11731486743676,7.35066945325436,7.11731486743676,7.26292812898694,968376.084010764,0.0,1.0
1999-03-26,7.313,7.75,7.313,7.75,517600,6.8260883443364,7.23399216034556,6.8260883443364,7.23399216034556,554520.921655018,0.0,1.0
1999-03-29,7.969,7.969,7.313,7.375,332100,7.43841077752178,7.43841077752178,6.8260883443364,6.88396028161916,355789.02256884,0.0,1.0
1999-03-30,7.875,8.125,7.625,7.938,835600,7.35066945325436,7.58402403907196,7.11731486743676,7.40947480888039,895204.177231325,0.0,1.0
1999-03-31,7.875,8.25,7.5,8.188,2201400,7.35066945325436,7.70070133198076,7.00063757452796,7.64282939469799,2358428.04662163,0.0,1.0
1999-04-01,8.125,8.188,7.875,8.0,513200,7.58402403907196,7.64282939469799,7.35066945325436,7.46734674616316,549807.065288554,0.0,1.0
1999-04-05,8.125,8.375,8.031,8.375,277200,7.58402403907196,7.81737862488956,7.49628271480454,7.81737862488956,296972.95108727,0.0,1.0
1999-04-06,7.938,8.063,7.688,8.0,369800,7.40947480888039,7.52615210178919,7.17612022306279,7.46734674616316,396178.200981503,0.0,1.0
1999-04-07,7.938,8.063,7.875,7.969,208500,7.40947480888039,7.52615210178919,7.35066945325436,7.43841077752178,223372.51191088,0.0,1.0
1999-04-08,7.75,8.0,7.5,8.0,456100,7.23399216034556,7.46734674616316,7.00063757452796,7.46734674616316,488634.065623752,0.0,1.0
1999-04-09,8.0,8.313,7.75,7.875,1241100,7.46734674616316,7.75950668760679,7.23399216034556,7.35066945325436,1329628.89464073,0.0,1.0
1999-04-12,7.969,8.0,7.813,7.938,349900,7.43841077752178,7.46734674616316,7.29279751597159,7.40947480888039,374858.714233174,0.0,1.0
1999-04-13,8.063,8.125,7.875,8.0,450700,7.52615210178919,7.58402403907196,7.35066945325436,7.46734674616316,482848.878264909,0.0,1.0
1999-04-14,7.875,8.125,7.625,8.063,377500,7.35066945325436,7.58402403907196,7.11731486743676,7.52615210178919,404427.449622816,0.0,1.0
1999-04-15,8.0,8.0,7.5,8.0,346800,7.46734674616316,7.46734674616316,7.00063757452796,7.46734674616316,371537.588156802,0.0,1.0
1999-04-16,8.438,8.469,7.625,7.969,1043300,7.87618398051559,7.90511994915697,7.11731486743676,7.43841077752178,1117719.6243483,0.0,1.0
1999-04-19,8.0,9.25,8.0,8.5,1161200,7.46734674616316,8.63411967525115,7.46734674616316,7.93405591779835,1244029.54834971,0.0,1.0
1999-04-20,8.563,8.875,8.188,8.313,653400,7.99286127342439,8.28408779652475,7.64282939469799,7.75950668760679,700007.670419995,0.0,1.0
1999-04-21,9.875,9.938,8.75,8.875,1781700,9.21750613979515,9.27631149542118,8.16741050361595,8.28408779652475,1908790.42912045,0.0,1.0
1999-04-22,9.5,10.25,8.625,10.25,1463300,8.86747426106875,9.56753801852155,8.05073321070715,9.56753801852155,1567678.6411472,0.0,1.0
1999-04-23,9.688,9.688,9.313,9.438,806900,9.04295690960358,9.04295690960358,8.69292503087719,8.80960232378599,864456.977750067,0.0,1.0
1999-04-26,10.0,10.0,9.688,9.813,1338600,9.33418343270395,9.33418343270395,9.04295690960358,9.15963420251238,1434083.66639762,0.0,1.0
1999-04-27,9.938,10.13,9.875,10.06,953500,9.27631149542118,9.4555278173291,9.21750613979515,9.39018853330017,1021514.10123273,0.0,1.0
1999-04-28,9.875,10.0,9.75,9.969,993900,9.21750613979515,9.33418343270395,9.10082884688635,9.30524746406256,1064795.87332481,0.0,1.0
1999-04-29,9.875,10.0,9.531,9.938,864700,9.21750613979515,9.33418343270395,8.89641022971013,9.27631149542118,926379.909109534,0.0,1.0
1999-04-30,9.75,10.0,9.75,9.875,659000,9.10082884688635,9.33418343270395,9.10082884688635,9.21750613979515,706007.123977313,0.0,1.0
1999-05-03,9.531,10.0,9.281,10.0,471300,8.89641022971013,9.33418343270395,8.66305564389253,9.33418343270395,504918.296707903,0.0,1.0
1999-05-04,8.938,9.375,8.938,9.188,637200,8.34289315215079,8.75079696815995,8.34289315215079,8.57624773796839,682652.108343466,0.0,1.0
1999-05-05,8.969,9.188,8.375,9.031,1052800,8.37182912079217,8.57624773796839,7.81737862488956,8.42970105807493,1127897.2687759,0.0,1.0
1999-05-06,8.938,9.063,8.75,9.0,666800,8.34289315215079,8.45957044505959,8.16741050361595,8.40076508943355,714363.505717864,0.0,1.0
1999-05-07,9.063,9.094,8.875,9.0,673000,8.45957044505959,8.48850641370097,8.28408779652475,8.40076508943355,721005.75787061,0.0,1.0
1999-05-10,9.531,9.688,9.375,9.438,860500,8.89641022971013,9.04295690960358,8.75079696815995,8.80960232378599,921880.318941545,0.0,1.0
1999-05-11,9.25,9.875,9.125,9.75,675100,8.63411967525115,9.21750613979515,8.51744238234235,9.10082884688635,723255.552954604,0.0,1.0
1999-05-12,9.625,9.625,9.313,9.5,673200,8.98415155397755,8.98415155397755,8.69292503087719,8.86747426106875,721220.024069085,0.0,1.0
1999-05-13,10.06,10.63,9.656,9.75,1680300,9.39018853330017,9.9222369889643,9.01308752261893,9.10082884688635,1800157.46649329,0.0,1.0
1999-05-14,9.563,10.19,9.375,10.19,887300,8.92627961669479,9.51153291792532,8.75079696815995,9.51153291792532,950591.989537283,0.0,1.0
1999-05-17,9.5,9.75,9.438,9.531,371400,8.86747426106875,9.10082884688635,8.80960232378599,8.89641022971013,397892.330569308,0.0,1.0
1999-05-18,9.938,10.19,9.5,9.563,1221400,9.27631149542118,9.51153291792532,8.86747426106875,8.92627961669479,1308523.67409088,0.0,1.0
1999-05-19,10.06,10.5,9.969,10.25,798300,9.39018853330017,9.80089260433915,9.30524746406256,9.56753801852155,855243.531215613,0.0,1.0
1999-05-20,10.31,10.5,10.0,10.13,399900,9.62354311911777,9.80089260433915,9.33418343270395,9.4555278173291,428425.26385209,0.0,1.0
1999-05-21,10.13,10.44,10.06,10.44,247500,9.4555278173291,9.74488750374292,9.39018853330017,9.74488750374292,265154.420613634,0.0,1.0
1999-05-24,9.813,10.44,9.438,10.25,481400,9.15963420251238,9.74488750374292,8.80960232378599,9.56753801852155,515738.739730924,0.0,1.0
1999-05-25,9.313,9.875,9.0,9.875,700700,8.69292503087719,9.21750613979515,8.40076508943355,9.21750613979515,750681.626359489,0.0,1.0
1999-05-26,9.313,9.438,9.188,9.375,1346700,8.69292503087719,8.80960232378599,8.57624773796839,8.75079696815995,1442761.44743588,0.0,1.0
1999-05-27,9.125,9.375,9.125,9.125,305000,8.51744238234235,8.75079696815995,8.51744238234235,8.51744238234235,326755.952675388,0.0,1.0
1999-05-28,9.25,9.438,9.0,9.406,320600,8.63411967525115,8.80960232378599,8.40076508943355,8.77973293680133,343468.71615649,0.0,1.0
1999-06-01,9.188,9.5,9.188,9.313,235800,8.57624773796839,8.86747426106875,8.57624773796839,8.69292503087719,252619.848002808,0.0,1.0
1999-06-02,9.25,9.25,8.813,9.188,694400,8.63411967525115,8.63411967525115,8.22621585924199,8.57624773796839,743932.241107506,0.0,1.0
1999-06-03,8.75,9.375,8.75,9.313,378200,8.16741050361595,8.75079696815995,8.16741050361595,8.69292503087719,405177.381317481,0.0,1.0
1999-06-04,9.063,9.125,8.813,8.813,555100,8.45957044505959,8.51744238234235,8.22621585924199,8.22621585924199,594695.833869206,0.0,1.0
1999-06-07,8.0,8.625,7.094,8.594,3833500,7.46734674616316,8.05073321070715,6.62166972716018,8.02179724206577,4106947.35928229,0.0,1.0
1999-06-08,7.313,8.25,7.313,8.25,2592900,6.8260883443364,7.70070133198076,6.8260883443364,7.70070133198076,2777854.13013775,0.0,1.0
1999-06-09,7.469,7.563,7.344,7.438,1312800,6.97170160588658,7.05944293015399,6.85502431297778,6.9427656372452,1406443.32679426,0.0,1.0
1999-06-10,7.406,7.875,7.25,7.75,2816700,6.91289625026054,7.35066945325436,6.76728298871036,7.23399216034556,3017618.00623202,0.0,1.0
1999-06-11,7.844,7.969,7.531,7.688,917200,7.32173348461298,7.43841077752178,7.02957354316934,7.17612022306279,982624.786209395,0.0,1.0
1999-06-14,7.875,8.063,7.813,7.969,731900,7.35066945325436,7.52615210178919,7.29279751597159,7.43841077752178,784107.153321693,0.0,1.0
1999-06-15,7.75,8.0,7.688,7.906,381300,7.23399216034556,7.46734674616316,7.17612022306279,7.37960542189574,408498.507393854,0.0,1.0
1999-06-16,7.875,8.0,7.75,7.938,725200,7.35066945325436,7.46734674616316,7.23399216034556,7.40947480888039,776929.235672758,0.0,1.0
1999-06-17,7.875,7.938,7.688,7.875,535400,7.35066945325436,7.40947480888039,7.17612022306279,7.35066945325436,573590.613319353,0.0,1.0
1999-06-18,7.875,8.031,7.875,7.938,661700,7.35066945325436,7.49628271480454,7.35066945325436,7.40947480888039,708899.717656735,0.0,1.0
1999-06-21,7.813,8.0,7.75,8.0,501300,7.29279751597159,7.46734674616316,7.23399216034556,7.46734674616316,537058.226479252,0.0,1.0
1999-06-22,7.688,7.875,7.5,7.844,790500,7.17612022306279,7.35066945325436,7.00063757452796,7.32173348461298,846887.149475063,0.0,1.0
1999-06-23,7.75,7.813,7.563,7.656,285500,7.23399216034556,7.29279751597159,7.05944293015399,7.14625083607814,305864.998324011,0.0,1.0
1999-06-24,7.688,7.875,7.625,7.75,304800,7.17612022306279,7.35066945325436,7.11731486743676,7.23399216034556,326541.686476912,0.0,1.0
1999-06-25,7.563,7.813,7.469,7.75,257300,7.05944293015399,7.29279751597159,6.97170160588658,7.23399216034556,275653.464338942,0.0,1.0
1999-06-28,7.969,8.0,7.625,7.688,310600,7.43841077752178,7.46734674616316,7.11731486743676,7.17612022306279,332755.406232706,0.0,1.0
1999-06-29,8.875,8.938,7.906,7.969,2353300,8.28408779652475,8.34289315215079,7.37960542189574,7.43841077752178,2521163.2243639,0.0,1.0
1999-06-30,10.25,10.5,8.938,9.0,2552100,9.56753801852155,9.80089260433915,8.34289315215079,8.40076508943355,2734143.82564871,0.0,1.0
1999-07-01,10.19,10.31,9.125,10.06,1919600,9.51153291792532,9.62354311911777,8.51744238234235,9.39018853330017,2056526.97296942,0.0,1.0
1999-07-02,10.5,10.56,9.938,10.13,1825600,9.80089260433915,9.85689770493537,9.27631149542118,9.4555278173291,1955821.85968586,0.0,1.0
1999-07-06,10.44,11.13,10.38,10.88,943600,9.74488750374292,10.3889461605995,9.6888824031467,10.1555915747819,1010907.92440818,0.0,1.0
1999-07-07,10.13,10.5,10.13,10.44,668500,9.4555278173291,9.80089260433915,9.4555278173291,9.74488750374292,716184.768404907,0.0,1.0
1999-07-08,10.5,10.81,9.875,10.19,1439500,9.80089260433915,10.090252290753,9.21750613979515,9.51153291792532,1542180.96352859,0.0,1.0
1999-07-09,10.56,10.75,10.38,10.5,405500,9.85689770493537,10.0342471901567,9.6888824031467,9.80089260433915,434424.717409409,0.0,1.0
1999-07-12,11.31,11.38,10.63,10.69,1232200,10.5569614623882,10.6223007464171,9.9222369889643,9.97824208956052,1320094.04880856,0.0,1.0
1999-07-13,11.44,11.56,10.75,11.19,1221900,10.6783058470133,10.7903160482058,10.0342471901567,10.4449512611957,1309059.33958707,0.0,1.0
1999-07-14,12.81,12.88,11.38,11.38,3308700,11.9570889772938,12.0224282613227,10.6223007464171,10.6223007464171,3544712.85448214,0.0,1.0
1999-07-15,13.19,13.31,12.63,12.81,2268700,12.3117879477365,12.423798148929,11.7890736755051,11.9570889772938,2430528.6224087,0.0,1.0
1999-07-16,12.94,13.44,12.81,13.38,1526600,12.0784333619189,12.5451425335541,11.9570889772938,12.4891374329579,1635493.89296475,0.0,1.0
1999-07-19,12.69,13.31,12.69,13.0,1683500,11.8450787761013,12.423798148929,11.8450787761013,12.1344384625151,1803585.7256689,0.0,1.0
1999-07-20,12.0,12.63,11.38,12.56,1820200,11.2010201192447,11.7890736755051,10.6223007464171,11.7237343914762,1950036.67232703,0.0,1.0
1999-07-21,12.94,13.13,11.94,11.94,958300,12.0784333619189,12.2557828471403,11.1450150186485,11.1450150186485,1026656.48999615,0.0,1.0
1999-07-22,13.0,13.13,12.5,12.81,1576300,12.1344384625151,12.2557828471403,11.6677292908799,11.9570889772938,1688739.04328595,0.0,1.0
1999-07-23,13.5,13.5,12.94,13.06,1287300,12.6011476341503,12.6011476341503,12.0784333619189,12.1904435631114,1379124.38648862,0.0,1.0
1999-07-26,13.19,13.56,12.88,13.06,1017200,12.3117879477365,12.6571527347466,12.0224282613227,12.1904435631114,1089757.88544723,0.0,1.0
1999-07-27,14.94,15.0,13.19,13.31,4980200,13.9452700484597,14.0012751490559,12.3117879477365,12.423798148929,5335442.60824251,0.0,1.0
1999-07-28,15.38,15.56,14.44,14.94,2336000,14.3559741194987,14.5239894212873,13.4785608768245,13.9452700484597,2502629.19819575,0.0,1.0
1999-07-29,15.0,15.63,14.94,15.0,2368200,14.0012751490559,14.5893287053163,13.9452700484597,14.0012751490559,2537126.05615034,0.0,1.0
1999-07-30,15.38,15.44,15.0,15.19,1250900,14.3559741194987,14.4119792200949,14.0012751490559,14.1786246342773,1340127.93836604,0.0,1.0
1999-08-02,15.0,15.88,14.88,15.25,2263700,14.0012751490559,14.8226832911339,13.8892649478635,14.2346297348735,2425171.96744681,0.0,1.0
1999-08-03,14.5,15.13,13.25,15.13,1327700,13.5345659774207,14.1226195336811,12.3677930483327,14.1226195336811,1422406.1585807,0.0,1.0
1999-08-04,14.0,15.06,13.88,14.5,1063700,13.0678568057855,14.0572802496521,12.9558466045931,13.5345659774207,1139574.77659282,0.0,1.0
1999-08-05,14.88,15.0,12.63,13.69,1414700,13.8892649478635,14.0012751490559,11.7890736755051,12.7784971193717,1515611.95491761,0.0,1.0
1999-08-06,15.63,15.94,14.56,14.88,1553400,14.5893287053163,14.8786883917301,13.5905710780169,13.8892649478635,1664205.56356048,0.0,1.0
1999-08-09,18.13,18.13,12.69,15.63,5144000,16.9228745634923,16.9228745634923,11.8450787761013,14.5893287053163,5510926.62479407,0.0,1.0
1999-08-10,17.88,17.94,17.31,17.94,3544400,16.6895199776747,16.7455250782709,16.1574715220105,16.7455250782709,3797225.56938571,0.0,1.0
1999-08-11,18.06,18.25,16.56,17.88,2582600,16.8575352794633,17.0348847646847,15.4574077645577,16.6895199776747,2766819.42091626,0.0,1.0
1999-08-12,17.81,18.5,17.25,18.31,2526200,16.6241806936457,17.2682393505023,16.1014664214143,17.0908898652809,2706396.35294612,0.0,1.0
1999-08-13,17.28,18.0,17.06,18.0,1232200,16.1294689717124,16.8015301788671,15.9241169361929,16.8015301788671,1320094.04880857,0.0,1.0
1999-08-16,16.44,17.25,16.38,17.19,1196300,15.3453975633653,16.1014664214143,15.2893924627691,16.0454613208181,1281633.26618218,0.0,1.0
1999-08-17,16.5,17.0,16.38,16.63,966200,15.4014026639615,15.8681118355967,15.2893924627691,15.5227470485867,1035120.00483593,0.0,1.0
1999-08-18,16.13,16.75,15.69,16.69,822500,15.0560378769515,15.6347572497791,14.6453338059125,15.5787521491829,881169.741231167,0.0,1.0
1999-08-19,15.94,16.06,15.69,16.0,613300,14.8786883917301,14.9906985929225,14.6453338059125,14.9346934923263,657047.297625624,0.0,1.0
1999-08-20,16.44,16.5,15.75,16.25,619100,15.3453975633653,15.4014026639615,14.7013389065087,15.1680480781439,663261.017381418,0.0,1.0
1999-08-23,16.56,16.75,16.25,16.28,455000,15.4574077645577,15.6347572497791,15.1680480781439,15.196050628442,487455.601532137,0.0,1.0
1999-08-24,17.81,17.81,16.25,16.38,1136200,16.6241806936457,16.6241806936457,15.1680480781439,15.2893924627691,1217246.27354025,0.0,1.0
1999-08-25,17.75,18.25,16.69,17.81,1423600,16.5681755930495,17.0348847646847,15.5787521491829,16.6241806936457,1525146.80074978,0.0,1.0
1999-08-26,18.06,18.13,17.56,17.88,1555200,16.8575352794633,16.9228745634923,16.3908261078281,16.6895199776747,1666133.95934677,0.0,1.0
1999-08-27,17.5,18.13,17.5,18.06,2793800,16.3348210072319,16.9228745634923,16.3348210072319,16.8575352794633,2993084.52650655,0.0,1.0
1999-08-30,16.88,17.5,16.5,17.38,467500,15.7561016344043,16.3348210072319,15.4014026639615,16.2228108060395,500847.238936864,0.0,1.0
1999-08-31,17.63,17.69,16.75,16.88,846100,16.4561653918571,16.5121704924533,15.6347572497791,15.7561016344043,906453.152651295,0.0,1.0
1999-09-01,17.97,18.13,17.5,17.5,732200,16.773527628569,16.9228745634923,16.3348210072319,16.3348210072319,784428.552619406,0.0,1.0
1999-09-02,18.19,18.5,17.69,18.13,657200,16.9788796640885,17.2682393505023,16.5121704924533,16.9228745634923,704078.728191032,0.0,1.0
1999-09-03,20.0,20.13,19.06,19.06,1634400,18.6683668654079,18.789711250033,17.7909536227337,17.7909536227337,1750983.37394313,0.0,1.0
1999-09-07,21.06,21.19,20.13,20.25,3100500,19.6577903092745,19.7791346938997,18.789711250033,18.9017214512255,3321661.74186899,0.0,1.0
1999-09-08,20.75,22.38,20.69,21.06,2609600,19.3684306228607,20.8899025223914,19.3124255222645,19.6577903092745,2795745.35771046,0.0,1.0
1999-09-09,20.75,21.0,20.5,20.88,1242100,19.3684306228607,19.6017852086783,19.1350760370431,19.4897750074858,1330700.22563311,0.0,1.0
1999-09-10,22.63,22.88,21.25,21.31,2551900,21.123257108209,21.3566116940266,19.8351397944959,19.8911448950921,2733929.55945024,0.0,1.0
1999-09-13,21.94,22.75,21.75,22.75,658400,20.4791984513525,21.2352673094015,20.3018489661311,21.2352673094015,705364.325381885,0.0,1.0
1999-09-14,20.94,21.88,20.44,21.81,885500,19.5457801080821,20.4231933507562,19.0790709364469,20.3578540667273,948663.593751001,0.0,1.0
1999-09-15,19.94,21.5,19.38,21.38,1488600,18.6123617648117,20.0684943803135,18.0896474925802,19.956484179121,1594783.31525437,0.0,1.0
1999-09-16,19.31,20.25,18.69,20.13,1192200,18.0243082085513,18.9017214512255,17.4455888357237,18.789711250033,1277240.80911344,0.0,1.0
1999-09-17,19.81,20.13,19.13,20.13,721300,18.4910173801865,18.789711250033,17.8562929067627,18.789711250033,772751.044802484,0.0,1.0
1999-09-20,20.69,21.75,20.06,20.19,1616700,19.3124255222645,20.3018489661311,18.7243719660041,18.8457163506293,1732020.81537803,0.0,1.0
1999-09-21,18.75,20.63,18.75,20.56,723600,17.5015939363199,19.2564204216682,17.5015939363199,19.1910811376393,775215.106084953,0.0,1.0
1999-09-22,19.56,19.75,18.5,19.44,1129900,18.2576627943689,18.4350122795903,17.2682393505023,18.1456525931765,1210496.88828827,0.0,1.0
1999-09-23,18.13,19.88,18.13,19.75,1079400,16.9228745634923,18.5563566642154,16.9228745634923,18.4350122795903,1156394.67317316,0.0,1.0
1999-09-24,17.38,18.31,15.69,18.19,2285800,16.2228108060395,17.0908898652809,14.6453338059125,16.9788796640885,2448848.38237836,0.0,1.0
1999-09-27,18.56,18.63,17.75,18.06,905000,17.3242444510985,17.3895837351275,16.5681755930495,16.8575352794633,969554.548102382,0.0,1.0
1999-09-28,18.06,18.5,17.5,18.44,1167200,16.8575352794633,17.2682393505023,16.3348210072319,17.2122342499061,1250457.53430398,0.0,1.0
1999-09-29,18.13,18.56,17.88,17.94,539300,16.9228745634923,17.3242444510985,16.6895199776747,16.7455250782709,577768.804189627,0.0,1.0
1999-09-30,16.13,18.38,15.75,18.38,1806400,15.0560378769515,17.1562291493099,14.7013389065087,17.1562291493099,1935252.30463219,0.0,1.0
1999-10-01,16.34,17.25,16.13,16.38,1059000,15.2520557290382,16.1014664214143,15.0560378769515,15.2893924627691,1134539.52092865,0.0,1.0
1999-10-04,16.81,17.0,16.38,16.69,589800,15.6907623503753,15.8681118355967,15.2893924627691,15.5787521491829,631871.019304735,0.0,1.0
1999-10-05,17.88,18.56,16.88,17.0,898100,16.6895199776747,17.3242444510985,15.7561016344043,15.8681118355967,962162.364254967,0.0,1.0
1999-10-06,20.06,20.19,18.5,18.75,910100,18.7243719660041,18.8457163506293,17.2682393505023,17.5015939363199,975018.336163511,0.0,1.0
1999-10-07,18.13,20.31,17.94,20.25,1060700,16.9228745634923,18.9577265518217,16.7455250782709,18.9017214512255,1136360.78361568,0.0,1.0
1999-10-08,18.31,18.63,17.75,18.5,657600,17.0908898652809,17.3895837351275,16.5681755930495,17.2682393505023,704507.260587985,0.0,1.0
1999-10-11,18.63,19.0,18.5,18.75,455000,17.3895837351275,17.7349485221375,17.2682393505023,17.5015939363199,487455.601532135,0.0,1.0
1999-10-12,17.56,19.13,17.5,19.0,637300,16.3908261078281,17.8562929067627,16.3348210072319,17.7349485221375,682759.241442705,0.0,1.0
1999-10-13,17.56,18.0,16.13,17.38,1215800,16.3908261078281,16.8015301788671,15.0560378769515,16.2228108060395,1302524.22053356,0.0,1.0
1999-10-14,17.75,18.06,17.0,17.94,611300,16.5681755930495,16.8575352794633,15.8681118355967,16.7455250782709,654904.635640868,0.0,1.0
1999-10-15,17.31,17.5,16.75,17.13,665000,16.1574715220105,16.3348210072319,15.6347572497791,15.9894562202219,712435.109931585,0.0,1.0
1999-10-18,16.63,17.44,16.38,17.38,505100,15.5227470485867,16.2788159066357,15.2893924627691,16.2228108060395,541129.284250289,0.0,1.0
1999-10-19,16.44,17.25,15.88,17.25,749300,15.3453975633653,16.1014664214143,14.8226832911339,16.1014664214143,802748.312589075,0.0,1.0
1999-10-20,16.31,17.0,15.81,16.88,1010700,15.2240531787401,15.8681118355967,14.7573440071049,15.7561016344043,1082794.23399677,0.0,1.0
1999-10-21,16.88,17.0,15.63,16.0,374400,15.7561016344043,15.8681118355967,14.5893287053163,14.9346934923263,401106.323546442,0.0,1.0
1999-10-22,18.5,18.69,17.06,17.19,840300,17.2682393505023,17.4455888357237,15.9241169361929,16.0454613208181,900239.432895503,0.0,1.0
1999-10-25,17.94,18.75,17.38,18.13,879400,16.7455250782709,17.5015939363199,16.2228108060395,16.9228745634923,942128.474697494,0.0,1.0
1999-10-26,18.69,18.81,17.94,18.06,1266500,17.4455888357237,17.5575990369161,16.7455250782709,16.8575352794633,1356840.70184714,0.0,1.0
1999-10-27,18.69,19.25,17.81,19.13,1774800,17.4455888357237,17.9683031079551,16.6241806936457,17.8562929067627,1901398.24527304,0.0,1.0
1999-10-28,19.19,19.5,18.69,19.38,1429600,17.9122980073589,18.2016576937727,17.4455888357237,18.0896474925802,1531574.78670405,0.0,1.0
1999-10-29,20.19,20.25,19.25,19.38,3582900,18.8457163506293,18.9017214512255,17.9683031079551,18.0896474925802,3838471.81259228,0.0,1.0
1999-11-01,21.31,21.94,20.19,20.44,1725100,19.8911448950921,20.4791984513525,18.8457163506293,19.0790709364469,1848153.09495184,0.0,1.0
1999-11-02,21.75,22.0,20.75,21.44,949500,20.3018489661311,20.5352035519487,19.3684306228607,20.0124892797173,1017228.77726321,0.0,1.0
1999-11-03,21.69,22.13,21.63,22.0,3378200,20.2458438655349,20.6565479365738,20.1898387649386,20.5352035519487,3619170.35845244,0.0,1.0
1999-11-04,22.44,22.88,21.5,21.5,1151600,20.9459076229877,21.3566116940266,20.0684943803135,20.0684943803135,1233744.77082287,0.0,1.0
1999-11-05,23.13,23.5,22.69,22.88,1031700,21.5899662798442,21.9353310668543,21.1792622088053,21.3566116940266,1105292.18483671,0.0,1.0
1999-11-08,23.38,23.88,22.75,23.38,807900,21.8233208656618,22.290030037297,21.2352673094015,21.8233208656618,865528.308742446,0.0,1.0
1999-11-09,22.81,23.94,22.81,23.94,837200,21.2912724099977,22.3460351378932,21.2912724099977,22.3460351378932,896918.30681913,0.0,1.0
1999-11-10,25.63,25.63,22.75,23.0,1328200,23.9235121380202,23.9235121380202,21.2352673094015,21.4686218952191,1422941.82407689,0.0,1.0
1999-11-11,25.06,26.5,24.0,26.19,1595400,23.3914636823561,24.7355860966655,22.4020402384895,24.4462264102516,1709201.46524037,0.0,1.0
1999-11-12,25.25,25.5,23.69,25.19,644000,23.5688131675775,23.8021677533951,22.1126805520757,23.5128080669812,689937.159091638,0.0,1.0
1999-11-15,24.0,26.0,23.88,25.31,532100,22.4020402384895,24.2688769250303,22.290030037297,23.6248182681737,570055.221044504,0.0,1.0
1999-11-16,25.0,25.5,24.13,24.19,922600,23.3354585817599,23.8021677533951,22.5233846231146,22.5793897237109,988409.973568237,0.0,1.0
1999-11-17,25.0,26.13,24.88,26.13,990500,23.3354585817599,24.3902213096554,23.2234483805674,24.3902213096554,1061153.34795073,0.0,1.0
1999-11-18,24.25,25.5,23.63,25.0,1269700,22.6353948243071,23.8021677533951,22.0566754514794,23.3354585817599,1360268.96102275,0.0,1.0
1999-11-19,23.56,24.44,23.38,24.38,1489000,21.9913361674505,22.8127443095284,21.8233208656618,22.7567392089322,1595211.84765132,0.0,1.0
1999-11-22,22.94,23.56,22.38,23.5,1615500,21.4126167946229,21.9913361674505,20.8899025223914,21.9353310668543,1730735.21818717,0.0,1.0
1999-11-23,22.5,23.44,22.25,23.0,709600,21.0019127235839,21.8793259662581,20.7685581377663,21.4686218952191,760216.472191656,0.0,1.0
1999-11-24,22.88,22.88,21.75,22.5,291500,21.3566116940266,21.3566116940266,20.3018489661311,21.0019127235839,312292.984278281,0.0,1.0
1999-11-26,23.38,23.88,22.88,23.38,110800,21.8233208656618,22.290030037297,21.3566116940266,21.8233208656618,118703.473955518,0.0,1.0
1999-11-29,25.19,26.5,23.25,23.69,2236900,23.5128080669812,24.7355860966655,21.7019764810367,22.1126805520757,2396460.29685107,0.0,1.0
1999-11-30,27.0,27.56,24.31,24.81,1988000,25.2022952683007,25.7250095405321,22.6913999249033,23.1581090965385,2129806.0128481,0.0,1.0
1999-12-01,27.0,27.75,26.63,26.75,1975100,25.2022952683007,25.9023590257535,24.8569304812906,24.9689406824831,2115985.84304642,0.0,1.0
1999-12-02,28.19,28.88,26.5,26.56,981200,26.3130630967924,26.957121753649,24.7355860966655,24.7915911972617,1051189.96972161,0.0,1.0
1999-12-03,27.75,29.56,27.75,29.13,1086400,25.9023590257535,27.5918462270729,25.9023590257535,27.1904763394666,1163893.99011981,0.0,1.0
1999-12-06,27.06,29.0,27.0,27.94,333700,25.2583003688969,27.0691319548414,25.2022952683007,26.0797085109748,357503.152156645,0.0,1.0
1999-12-07,26.38,27.25,25.5,27.0,637200,24.623575895473,25.4356498541183,23.8021677533951,25.2022952683007,682652.108343466,0.0,1.0
1999-12-08,27.44,27.5,25.5,26.0,394100,25.6129993393396,25.6690044399359,23.8021677533951,24.2688769250303,422211.544096297,0.0,1.0
1999-12-09,25.25,27.56,25.25,27.38,437400,23.5688131675775,25.7250095405321,23.5688131675775,25.5569942387434,468600.176066277,0.0,1.0
1999-12-10,25.0,26.25,25.0,25.94,250700,23.3354585817599,24.5022315108479,23.3354585817599,24.212871824434,268582.679789245,0.0,1.0
1999-12-13,26.0,28.0,25.88,26.5,1028900,24.2688769250303,26.1357136115711,24.1568667238378,24.7355860966655,1102292.45805805,0.0,1.0
1999-12-14,25.5,26.69,25.31,26.44,588600,23.8021677533951,24.9129355818868,23.6248182681737,24.6795809960692,630585.422113879,0.0,1.0
1999-12-15,23.19,25.41,22.88,25.38,1544800,21.6459713804405,23.7181601025007,21.3566116940266,23.6901575522026,1654992.11702603,0.0,1.0
1999-12-16,26.19,26.38,24.0,24.0,1227600,24.4462264102516,24.623575895473,22.4020402384895,22.4020402384895,1315165.92624363,0.0,1.0
1999-12-17,26.0,27.5,26.0,27.38,559300,24.2688769250303,25.6690044399359,24.2688769250303,25.5569942387434,599195.424037194,0.0,1.0
1999-12-20,26.63,27.13,25.88,26.63,490300,24.8569304812906,25.3236396529258,24.1568667238378,24.8569304812906,525273.585563091,0.0,1.0
1999-12-21,26.88,27.63,26.38,26.38,4720300,25.0902850671082,25.790348824561,24.623575895473,24.623575895473,5057003.68332339,0.0,1.0
1999-12-22,27.38,28.13,27.0,27.06,336300,25.5569942387434,26.2570579961962,25.2022952683007,25.2583003688969,360288.612736829,0.0,1.0
1999-12-23,26.69,28.0,26.38,27.19,205900,24.9129355818868,26.1357136115711,24.623575895473,25.379644753522,220587.051330697,0.0,1.0
1999-12-27,26.88,27.25,25.56,27.0,273500,25.0902850671082,25.4356498541183,23.8581728539913,25.2022952683007,293009.026415471,0.0,1.0
1999-12-28,26.31,27.0,26.13,26.88,174500,24.5582366114441,25.2022952683007,24.3902213096554,25.0902850671082,186947.258170017,0.0,1.0
1999-12-29,26.13,27.44,25.06,26.19,233200,24.3902213096554,25.6129993393396,23.3914636823561,24.4462264102516,249834.387422625,0.0,1.0
1999-12-30,25.63,26.44,25.63,26.31,188800,23.9235121380202,24.6795809960692,23.9235121380202,24.5582366114441,202267.291361027,0.0,1.0
1999-12-31,28.25,28.25,25.88,26.13,366400,26.3690681973886,26.3690681973886,24.1568667238378,24.3902213096554,392535.675607417,0.0,1.0
2000-01-03,28.5,28.75,27.38,28.06,864800,26.6024227832062,26.8357773690238,25.5569942387434,26.1917187121673,926487.042208774,0.0,1.0
2000-01-04,26.19,27.94,26.0,27.75,323000,24.4462264102516,26.0797085109748,24.2688769250303,25.9023590257535,346039.910538198,0.0,1.0
2000-01-05,26.31,26.31,24.13,25.94,597400,24.5582366114441,24.5582366114441,22.5233846231146,24.212871824434,640013.134846808,0.0,1.0
2000-01-06,24.69,26.25,24.5,26.0,433400,23.046098895346,24.5022315108479,22.8687494101247,24.2688769250303,464314.852096765,0.0,1.0
2000-01-07,25.06,26.5,24.5,24.94,358300,23.3914636823561,24.7355860966655,22.8687494101247,23.2794534811636,383857.894569152,0.0,1.0
2000-01-10,26.88,28.0,25.44,26.0,1329700,25.0902850671082,26.1357136115711,23.7461626527988,24.2688769250303,1424548.82056545,0.0,1.0
2000-01-11,28.38,28.5,26.38,27.0,979600,26.4904125820138,26.6024227832062,24.623575895473,25.2022952683007,1049475.8401338,0.0,1.0
2000-01-12,31.25,32.25,29.13,29.25,2443300,29.1693232271998,30.1027415704702,27.1904763394666,27.302486540659,2617583.01367795,0.0,1.0
2000-01-13,32.31,34.0,31.88,32.25,1420600,30.1587466710665,31.7362236711934,29.7573767834602,30.1027415704702,1521932.80777264,0.0,1.0
2000-01-14,30.0,34.0,29.88,33.44,1083300,28.0025502981118,31.7362236711934,27.8905400969194,31.213509398962,1160572.86404344,0.0,1.0
2000-01-18,31.25,32.0,30.56,30.75,674600,29.1693232271998,29.8693869846526,28.5252645703433,28.7026140555646,722719.887458416,0.0,1.0
2000-01-19,31.5,31.81,31.13,31.13,737400,29.4026778130174,29.6920374994313,29.0573130260074,29.0573130260074,789999.473779775,0.0,1.0
2000-01-20,33.25,35.86,33.06,33.75,2531600,31.0361599137406,33.4723817896764,30.8588104285193,31.5028690853758,2712181.54030496,0.0,1.0
2000-01-21,36.13,39.25,34.25,34.56,1606200,33.7244047423594,36.636669973363,31.969578257011,32.2589379434248,1720771.83995806,0.0,1.0
2000-01-24,36.5,39.19,35.25,37.19,1229700,34.0697695293694,36.5806648727668,32.9029966002814,34.713828186226,1317415.72132762,0.0,1.0
2000-01-25,34.81,38.0,33.75,37.0,837900,32.4922925292424,35.469897044275,31.5028690853758,34.5364787010046,897668.238513796,0.0,1.0
2000-01-26,36.06,36.81,34.75,35.0,879600,33.6590654583304,34.3591292157832,32.4362874286462,32.6696420144638,942342.740895972,0.0,1.0
2000-01-27,35.38,36.91,35.25,35.81,728000,33.0243409849066,34.4524710501103,32.9029966002814,33.4257108725128,779928.962451417,0.0,1.0
2000-01-28,33.38,35.25,33.0,35.13,780300,31.1575042983658,32.9029966002814,30.802805327923,32.790986399089,835959.573352803,0.0,1.0
2000-01-31,31.75,33.63,30.94,33.5,1049400,29.636032398835,31.3908588841834,28.879963540786,31.2695144995582,1124254.74340181,0.0,1.0
2000-02-01,36.81,37.0,32.0,32.0,1551100,34.3591292157832,34.5364787010046,29.8693869846526,29.8693869846526,1661741.50227802,0.0,1.0
2000-02-02,39.81,40.06,37.0,37.0,1441100,37.1593842455944,37.392738831412,34.5364787010046,34.5364787010046,1543895.0931164,0.0,1.0
2000-02-03,40.88,41.0,37.75,40.0,1082900,38.1581418728937,38.2701520740862,35.2365424584574,37.3367337308158,1160144.33164648,0.0,1.0
2000-02-04,43.25,43.56,40.0,42.5,1405500,40.3703433464446,40.6597030328584,37.3367337308158,39.6702795889918,1505755.70978773,0.0,1.0
2000-02-07,44.94,45.94,43.5,44.25,1247400,41.9478203465715,42.8812386898419,40.6036979322622,41.303761689715,1336378.27989272,0.0,1.0
2000-02-08,42.25,45.5,41.0,45.44,792200,39.4369250031742,42.470534618803,38.2701520740862,42.4145295182067,848708.412162105,0.0,1.0
2000-02-09,41.63,43.5,41.56,42.94,515000,38.8582056303465,40.6036979322622,38.7928663463176,40.0809836600307,551735.461074836,0.0,1.0
2000-02-10,43.63,43.75,40.25,42.5,516800,40.7250423168873,40.8370525180798,37.5700883166334,39.6702795889918,553663.856861116,0.0,1.0
2000-02-11,44.75,46.0,43.88,44.0,1077900,41.7704708613502,42.9372437904382,40.9583969027049,41.0704071038974,1154787.67668459,0.0,1.0
2000-02-14,48.88,49.0,45.38,45.5,883700,45.6254886190569,45.7374988202493,42.3585244176105,42.470534618803,946735.197964722,0.0,1.0
2000-02-15,47.88,48.88,46.44,48.75,650900,44.6920702757865,45.6254886190569,43.3479478614771,45.5041442344317,697329.342939049,0.0,1.0
2000-02-16,47.19,48.0,47.12,48.0,412100,44.0480116189299,44.8040804769789,43.982672334901,44.8040804769789,441495.501959106,0.0,1.0
2000-02-17,45.91,48.44,45.56,48.06,652200,42.8532361395438,45.2147845480179,42.5265397193992,44.8600855775752,698722.073229141,0.0,1.0
2000-02-18,45.88,47.0,45.31,45.63,306300,42.8252335892457,43.8706621337085,42.2931851335816,42.5918790034281,328148.68296548,0.0,1.0
2000-02-22,47.38,48.0,46.0,46.25,799000,44.2253611041513,44.8040804769789,42.9372437904382,43.1705983762558,855993.462910278,0.0,1.0
2000-02-23,47.5,48.13,47.13,47.63,551600,44.3373713053438,44.9254248616041,43.9920065183337,44.4587156899689,590946.175395881,0.0,1.0
2000-02-24,45.69,47.63,45.38,47.44,620400,42.6478841040243,44.4587156899689,42.3585244176105,44.2813662047475,664653.747671511,0.0,1.0
2000-02-25,42.75,46.69,42.75,45.69,512300,39.9036341748094,43.5813024472947,39.9036341748094,42.6478841040243,548842.867395413,0.0,1.0
2000-02-28,44.75,46.25,40.13,43.19,861100,41.7704708613502,43.1705983762558,37.4580781154409,40.3143382458483,922523.117536971,0.0,1.0
2000-02-29,51.94,53.0,46.13,46.25,1535600,48.4817487494643,49.4711721933309,43.0585881750633,43.1705983762558,1645135.87189615,0.0,1.0
2000-03-01,54.13,59.0,52.63,54.38,1197300,50.5259349212265,55.0716822529533,49.1258074063209,50.7592895070441,1282704.59717456,0.0,1.0
2000-03-02,52.94,55.5,52.0,54.56,1110800,49.4151670927347,51.8047180515069,48.5377538500605,50.9273048088327,1190034.46633384,0.0,1.0
2000-03-03,55.88,56.63,54.0,54.0,764500,52.1594170219497,52.8594807794025,50.4045905366013,50.4045905366013,819032.543673226,0.0,1.0
2000-03-06,54.06,57.75,54.0,57.5,898400,50.4605956371975,53.9049093238653,50.4045905366013,53.6715547380477,962483.763552684,0.0,1.0
2000-03-07,53.13,57.5,53.0,54.19,604400,49.5925165779561,53.6715547380477,49.4711721933309,50.5819400218227,647512.451793457,0.0,1.0
2000-03-08,49.13,55.13,48.75,54.38,1459700,45.8588432048745,51.4593532644969,45.5041442344317,50.7592895070441,1563821.84957463,0.0,1.0
2000-03-09,50.5,51.5,49.38,49.69,1089400,47.1376263351549,48.0710446784253,46.0921977906921,46.3815574771059,1167107.98309694,0.0,1.0
2000-03-10,50.75,51.75,49.0,51.25,1502200,47.3709809209725,48.3043992642429,45.7374988202493,47.8376900926077,1609353.41675071,0.0,1.0
2000-03-13,56.81,59.94,48.13,50.0,1393100,53.0274960811911,55.9490954956275,44.9254248616041,46.6709171635197,1492471.20548224,0.0,1.0
2000-03-14,57.0,59.63,55.0,59.5,1232400,53.2048455664125,55.6597358092136,51.3380088798717,55.5383914245885,1320308.31500704,0.0,1.0
2000-03-15,50.13,57.75,48.25,57.75,1286100,46.7922615481449,53.9049093238653,45.0374350627965,53.9049093238653,1377838.78929776,0.0,1.0
2000-03-16,47.06,51.63,45.63,50.88,1922200,43.9266672343048,48.1923890630505,42.5918790034281,47.4923253055977,2059312.43354961,0.0,1.0
2000-03-17,50.0,51.25,46.63,46.69,2166100,46.6709171635197,47.8376900926077,43.5252973466985,43.5813024472947,2320610.06259068,0.0,1.0
2000-03-20,52.63,55.13,50.75,53.0,1369900,49.1258074063209,51.4593532644969,47.3709809209725,49.4711721933309,1467616.32645906,0.0,1.0
2000-03-21,55.19,55.5,51.13,53.44,1064500,51.5153583650931,51.8047180515069,47.7256798914153,49.8818762643699,1140431.84138672,0.0,1.0
2000-03-22,59.75,59.88,54.75,55.88,2329800,55.7717460104061,55.8930903950312,51.1046542940541,52.1594170219497,2495986.94604301,0.0,1.0
2000-03-23,64.56,64.88,58.5,60.13,2838300,60.2614882415367,60.5601821113832,54.6049730813181,56.1264449808488,3040758.75566739,0.0,1.0
2000-03-24,62.5,65.31,62.19,65.0,952700,58.3386464543997,60.9615519989895,58.0492867679858,60.6721923125757,1020657.03643883,0.0,1.0
2000-03-27,62.75,64.75,62.0,64.56,609200,58.5720010402173,60.4388377267581,57.8719372827645,60.2614882415367,652654.840556873,0.0,1.0
2000-03-28,59.44,62.56,59.0,61.25,857400,55.4823863239923,58.3946515549959,55.0716822529533,57.1718735253117,918559.192865171,0.0,1.0
2000-03-29,57.06,60.25,55.0,60.06,1292400,53.2608506670087,56.2384551820413,51.3380088798717,56.0611056968199,1384588.17454974,0.0,1.0
2000-03-30,49.5,56.06,47.19,55.06,1784000,46.2042079918845,52.3274323237383,44.0480116189299,51.3940139804679,1911254.49040293,0.0,1.0
2000-03-31,53.06,54.13,48.88,51.0,1791500,49.5271772939271,50.5259349212265,45.6254886190569,47.6043355067901,1919289.47284576,0.0,1.0
2000-04-03,46.0,53.75,46.0,53.25,1066600,42.9372437904382,50.1712359507837,42.9372437904382,49.7045267791485,1142681.63647072,0.0,1.0
2000-04-04,48.5,48.5,36.5,47.31,1947200,45.2707896486141,45.2707896486141,34.0697695293694,44.1600218201224,2086095.70835907,0.0,1.0
2000-04-05,47.0,53.38,43.25,45.38,1546700,43.8706621337085,49.8258711637737,40.3703433464446,42.3585244176105,1657027.64591155,0.0,1.0
2000-04-06,56.0,59.25,50.0,50.25,1974800,52.2714272231421,55.3050368387709,46.6709171635197,46.9042717493373,2115664.44374871,0.0,1.0
2000-04-07,60.05,62.5,57.5,58.63,1084000,56.0517715133872,58.3386464543997,53.6715547380477,54.7263174659432,1161322.7957381,0.0,1.0
2000-04-10,57.31,62.0,56.5,61.75,1752300,53.4942052528263,57.8719372827645,52.7381363947773,57.6385826969469,1877293.29794453,0.0,1.0
2000-04-11,57.25,62.0,53.5,55.0,1199000,53.4382001522301,57.8719372827645,49.9378813649661,51.3380088798717,1284525.85986161,0.0,1.0
2000-04-12,52.56,59.5,52.25,59.38,1031200,49.060468122292,55.5383914245885,48.7711084358781,55.426381223396,1104756.51934052,0.0,1.0
2000-04-13,53.0,56.25,52.0,54.25,734500,49.4711721933309,52.5047818089597,48.5377538500605,50.6379451224189,786892.613901877,0.0,1.0
2000-04-14,46.06,51.75,45.5,50.5,1311700,42.9932488910344,48.3043992642429,42.470534618803,47.1376263351549,1405264.86270264,0.0,1.0
2000-04-17,50.75,51.13,41.75,42.98,1301900,47.3709809209725,47.7256798914153,38.970215831539,40.1183203937616,1394765.81897734,0.0,1.0
2000-04-18,56.0,56.75,51.75,52.25,823300,52.2714272231421,52.9714909805949,48.3043992642429,48.7711084358781,882026.806025071,0.0,1.0
2000-04-19,58.63,58.94,56.63,57.38,1165500,54.7263174659432,55.0156771523571,52.8594807794025,53.5595445368552,1248636.27161693,0.0,1.0
2000-04-20,58.31,58.88,56.75,58.84,484800,54.4276235960967,54.9596720517608,52.9714909805949,54.92233531803,519381.26510501,0.0,1.0
2000-04-24,54.88,56.0,53.5,54.0,475100,51.2259986786793,52.2714272231421,49.9378813649661,50.4045905366013,508989.35447894,0.0,1.0
2000-04-25,55.06,58.75,54.06,58.0,969900,51.3940139804679,54.8383276671357,50.4605956371975,54.1382639096829,1039083.92950773,0.0,1.0
2000-04-26,52.69,56.13,52.63,56.0,922800,49.1818125069171,52.3927716077673,49.1258074063209,52.2714272231421,988624.239766714,0.0,1.0
2000-04-27,57.75,58.25,50.0,50.5,944300,53.9049093238653,54.3716184955005,46.6709171635197,47.1376263351549,1011657.85610285,0.0,1.0
2000-04-28,61.19,61.81,55.5,56.38,1701200,57.1158684247155,57.6945877975431,51.8047180515069,52.6261261935849,1822548.284234,0.0,1.0
2000-05-01,60.06,62.13,59.63,61.88,721900,56.0611056968199,57.9932816673896,55.6597358092136,57.759927081572,773393.84339791,0.0,1.0
2000-05-02,61.63,64.75,59.0,59.88,1302700,57.5265724957544,60.4388377267581,55.0716822529533,55.8930903950312,1395622.88377124,0.0,1.0
2000-05-03,59.69,60.94,58.06,60.06,1016700,55.7157409098099,56.8825138388979,54.1942690102791,56.0611056968199,1089222.21995104,0.0,1.0
2000-05-04,60.56,61.5,58.0,61.5,923200,56.5278148684551,57.4052281111293,54.1382639096829,57.4052281111293,989052.772163666,0.0,1.0
2000-05-05,51.75,57.75,50.5,57.5,5169500,48.3043992642429,53.9049093238653,47.1376263351549,53.6715547380477,5538245.56509973,0.0,1.0
2000-05-08,45.56,50.88,45.5,50.88,2399500,42.5265397193992,47.4923253055977,42.470534618803,47.4923253055977,2570658.71621178,0.0,1.0
2000-05-09,42.81,46.88,42.25,46.75,1479100,39.9596392754056,43.7586519325161,39.4369250031742,43.637307547891,1584605.67082677,0.0,1.0
2000-05-10,37.69,42.44,37.19,42.44,2510900,35.1805373578612,39.6142744883956,34.713828186226,39.6142744883956,2690004.98876272,0.0,1.0
2000-05-11,42.5,42.94,37.94,38.75,2974300,39.6702795889918,40.0809836600307,35.4138919436788,36.1699608017278,3186459.77063084,0.0,1.0
2000-05-12,44.38,45.75,43.75,44.0,1600700,41.4251060743401,42.7038892046206,40.8370525180798,41.0704071038974,1714879.51949998,0.0,1.0
2000-05-15,42.69,45.0,41.88,44.31,1091200,39.8476290742131,42.0038254471678,39.0915602161641,41.3597667903112,1169036.37888322,0.0,1.0
2000-05-16,44.31,45.25,42.75,44.75,791500,41.3597667903112,42.2371800329854,39.9036341748094,41.7704708613502,847958.480467441,0.0,1.0
2000-05-17,42.19,44.19,41.0,41.13,834200,39.380919902578,41.2477565891187,38.2701520740862,38.3914964587113,893704.313841994,0.0,1.0
2000-05-18,43.44,44.81,42.13,42.69,929400,40.5476928316659,41.8264759619464,39.3249148019817,39.8476290742131,995695.024316412,0.0,1.0
2000-05-19,41.5,42.94,39.81,41.75,750100,38.7368612457214,40.0809836600307,37.1593842455944,38.970215831539,803605.377382978,0.0,1.0
2000-05-22,39.0,41.94,35.88,41.56,1820100,36.4033153875454,39.1475653167603,33.4910501565418,38.7928663463176,1949929.53922778,0.0,1.0
2000-05-23,37.88,42.25,37.75,39.06,987400,35.3578868430826,39.4369250031742,35.2365424584574,36.4593204881416,1057832.22187435,0.0,1.0
2000-05-24,41.0,41.0,33.38,38.0,1454900,38.2701520740862,38.2701520740862,31.1575042983658,35.469897044275,1558679.46081122,0.0,1.0
2000-05-25,41.63,44.44,40.63,43.31,1400400,38.8582056303465,41.4811111749363,37.9247872870761,40.4263484470408,1500291.9217266,0.0,1.0
2000-05-26,41.75,42.38,39.56,42.06,573300,38.970215831539,39.5582693877993,36.9260296597768,39.2595755179528,614194.057930491,0.0,1.0
2000-05-30,47.25,47.25,42.44,42.5,796700,44.1040167195262,44.1040167195262,39.6142744883956,39.6702795889918,853529.401627807,0.0,1.0
2000-05-31,46.38,48.56,46.13,46.13,518900,43.2919427608809,45.3267947492104,43.0585881750633,43.0585881750633,555913.651945111,0.0,1.0
2000-06-01,47.25,47.63,45.25,46.23,615300,44.1040167195262,44.4587156899689,42.2371800329854,43.1519300093903,659189.95961038,0.0,1.0
2000-06-02,51.25,52.63,49.75,50.13,1047200,47.8376900926077,49.1258074063209,46.4375625777021,46.7922615481449,1121897.81521858,0.0,1.0
2000-06-05,50.44,51.88,49.06,51.25,524000,47.0816212345587,48.4257436488681,45.7935039208456,47.8376900926077,561377.44000624,0.0,1.0
2000-06-06,49.31,52.75,49.0,51.0,478900,46.0268585066632,49.2378176075133,45.7374988202493,47.6043355067901,513060.412249977,0.0,1.0
2000-06-07,50.0,50.5,48.94,50.0,410500,46.6709171635197,47.1376263351549,45.6814937196531,46.6709171635197,439781.372371301,0.0,1.0
2000-06-08,49.13,50.63,48.38,50.5,465700,45.8588432048745,47.2589707197801,45.1587794474217,47.1376263351549,498918.843150584,0.0,1.0
2000-06-09,49.75,50.13,48.5,49.16,512900,46.4375625777021,46.7922615481449,45.2707896486141,45.8868457551726,549485.665990841,0.0,1.0
2000-06-12,48.06,50.5,47.75,50.5,490500,44.8600855775752,47.1376263351549,44.5707258911613,47.1376263351549,525487.851761566,0.0,1.0
2000-06-13,44.81,46.44,40.5,45.06,3350400,41.8264759619464,43.3479478614771,37.803442902451,42.059830547764,3589387.35686433,0.0,1.0
2000-06-14,42.5,46.63,42.2,44.75,1513700,39.6702795889918,43.5252973466985,39.3902540860107,41.7704708613502,1621673.72316306,0.0,1.0
2000-06-15,43.56,43.56,42.25,42.31,607800,40.6597030328584,40.6597030328584,39.4369250031742,39.4929301037704,651154.977167543,0.0,1.0
2000-06-16,42.38,44.13,41.06,44.09,554200,39.5582693877993,41.1917514885225,38.3261571746824,41.1544147547917,593731.635976066,0.0,1.0
2000-06-19,43.88,44.25,40.38,42.0,876200,40.9583969027049,41.303761689715,37.6914327012585,39.2035704173566,938700.215521885,0.0,1.0
2000-06-20,43.0,44.38,42.0,44.25,1572100,40.136988760627,41.4251060743401,39.2035704173566,41.303761689715,1684239.45311796,0.0,1.0
2000-06-21,39.88,42.25,39.0,42.16,3325900,37.2247235296233,39.4369250031742,36.4033153875454,39.3529173522798,3563139.74755106,0.0,1.0
2000-06-22,39.38,40.75,39.31,40.13,1716000,36.7580143579881,38.0367974882686,36.6926750739592,37.4580781154409,1838403.9829212,0.0,1.0
2000-06-23,37.75,39.88,37.69,39.69,839600,35.2365424584574,37.2247235296233,35.1805373578612,37.047374044402,899489.501200838,0.0,1.0
2000-06-26,34.69,39.0,34.5,39.0,1351300,32.38028232805,36.4033153875454,32.2029328428286,36.4033153875454,1447689.57000082,0.0,1.0
2000-06-27,29.19,33.0,27.75,32.13,6598400,27.2464814400628,30.802805327923,25.9023590257535,29.9907313692778,7069070.42010912,0.0,1.0
2000-06-28,35.38,36.0,32.88,32.94,5696900,33.0243409849066,33.6030603577342,30.6907951267306,30.7468002273268,6103265.53048005,0.0,1.0
2000-06-29,33.19,35.38,32.81,34.5,3602300,30.9801548131444,33.0243409849066,30.6254558427017,32.2029328428286,3859255.63384442,0.0,1.0
2000-06-30,35.31,37.38,31.06,32.88,4067000,32.9590017008776,34.8911776714474,28.9919737419785,30.6907951267306,4357103.14600264,0.0,1.0
2000-07-03,35.63,37.38,35.5,36.38,536400,33.2576955707242,34.8911776714474,33.136351186099,33.957759328177,574661.944311731,0.0,1.0
2000-07-05,33.06,35.5,32.88,35.5,1390100,30.8588104285193,33.136351186099,30.6907951267306,33.136351186099,1489257.2125051,0.0,1.0
2000-07-06,34.44,35.13,32.25,33.5,1351300,32.1469277422324,32.790986399089,30.1027415704702,31.2695144995582,1447689.57000082,0.0,1.0
2000-07-07,37.44,38.75,34.94,35.0,1007900,34.9471827720436,36.1699608017278,32.6136369138676,32.6696420144638,1079794.50721811,0.0,1.0
2000-07-10,34.19,37.88,33.0,37.5,1513900,31.9135731564148,35.3578868430826,30.802805327923,35.0031878726398,1621887.98936154,0.0,1.0
2000-07-11,33.5,35.13,33.06,34.5,1265000,31.2695144995582,32.790986399089,30.8588104285193,32.2029328428286,1355233.70535858,0.0,1.0
2000-07-12,35.63,36.75,33.0,34.5,1638200,33.2576955707242,34.303124115187,30.802805327923,32.2029328428286,1755054.43171416,0.0,1.0
2000-07-13,37.13,37.94,35.81,35.88,1097200,34.6578230856298,35.4138919436788,33.4257108725128,33.4910501565418,1175464.36483749,0.0,1.0
2000-07-14,38.56,40.25,37.13,37.19,1129300,35.9926113165064,37.5700883166334,34.6578230856298,34.713828186226,1209854.08969284,0.0,1.0
2000-07-17,38.81,39.31,36.63,39.06,500200,36.225965902324,36.6926750739592,34.1911139139946,36.4593204881416,535879.762387636,0.0,1.0
2000-07-18,34.56,38.44,34.38,38.25,1537500,32.2589379434248,35.880601115314,32.0909226416362,35.7032516300926,1647171.40078167,0.0,1.0
2000-07-19,32.31,34.63,31.75,34.63,1471900,30.1587466710665,32.3242772274538,29.636032398835,32.3242772274538,1576892.08768165,0.0,1.0
2000-07-20,31.88,34.19,31.38,33.25,1318700,29.7573767834602,31.9135731564148,29.290667611825,31.0361599137406,1412764.17964929,0.0,1.0
2000-07-21,30.38,31.75,29.38,31.34,934000,28.3572492685546,29.636032398835,27.4238309252842,29.2533308780942,1000623.14688135,0.0,1.0
2000-07-24,29.5,31.38,28.0,31.25,725100,27.5358411264766,29.290667611825,26.1357136115711,29.1693232271998,776822.102573522,0.0,1.0
2000-07-25,28.11,30.13,28.0,29.88,1350400,26.2383896293308,28.123894682737,26.1357136115711,27.8905400969194,1446725.37210768,0.0,1.0
2000-07-26,27.44,28.38,26.38,28.38,2133800,25.6129993393396,26.4904125820138,24.623575895473,26.4904125820138,2286006.07153686,0.0,1.0
2000-07-27,26.0,27.5,25.75,27.06,1077400,24.2688769250303,25.6690044399359,24.0355223392127,25.2583003688969,1154252.0111884,0.0,1.0
2000-07-28,25.06,26.5,24.31,25.81,1122100,23.3914636823561,24.7355860966655,22.6913999249033,24.0915274398089,1202140.50654771,0.0,1.0
2000-07-31,27.5,28.94,24.13,25.81,1213100,25.6690044399359,27.0131268542452,22.5233846231146,24.0915274398089,1299631.62685414,0.0,1.0
2000-08-01,26.19,27.94,24.75,27.88,1674300,24.4462264102516,26.0797085109748,23.1021039959423,26.0237034103786,1793729.48053903,0.0,1.0
2000-08-02,26.0,27.75,25.06,26.06,1118400,24.2688769250303,25.9023590257535,23.3914636823561,24.3248820256265,1198176.58187591,0.0,1.0
2000-08-03,25.0,25.75,20.31,21.0,4367200,23.3354585817599,24.0355223392127,18.9577265518217,19.6017852086783,4678716.7099146,0.0,1.0
2000-08-04,22.38,25.69,21.88,25.06,1735900,20.8899025223914,23.9795172386164,20.4231933507562,23.3914636823561,1859723.46966953,0.0,1.0
2000-08-07,23.06,23.94,21.88,22.56,1145700,21.5246269958153,22.3460351378932,20.4231933507562,21.0579178241801,1227423.91796784,0.0,1.0
2000-08-08,23.06,23.75,22.63,22.75,657200,21.5246269958153,22.1686856526719,21.123257108209,21.2352673094015,704078.728191032,0.0,1.0
2000-08-09,23.5,24.25,23.13,23.81,1024600,21.9353310668543,22.6353948243071,21.5899662798442,22.2246907532681,1097685.73479083,0.0,1.0
2000-08-10,23.25,24.63,22.63,23.94,668500,21.7019764810367,22.9900937947498,21.123257108209,22.3460351378932,716184.768404907,0.0,1.0
2000-08-11,23.0,23.38,22.0,23.25,624900,21.4686218952191,21.8233208656618,20.5352035519487,21.7019764810367,669474.737137212,0.0,1.0
2000-08-14,23.69,24.13,22.63,23.38,701600,22.1126805520757,22.5233846231146,21.123257108209,21.8233208656618,751645.824252628,0.0,1.0
2000-08-15,26.5,27.13,23.89,24.25,1751800,24.7355860966655,25.3236396529258,22.2993642207297,22.6353948243071,1876757.63244834,0.0,1.0
2000-08-16,27.13,27.38,25.75,27.31,1183800,25.3236396529258,25.5569942387434,24.0355223392127,25.4916549547145,1268241.62877746,0.0,1.0
2000-08-17,28.75,28.75,27.06,27.38,777100,26.8357773690238,26.8357773690238,25.2583003688969,25.5569942387434,832531.314177195,0.0,1.0
2000-08-18,30.13,31.0,28.75,28.81,1437100,28.123894682737,28.9359686413822,26.8357773690238,26.8917824696201,1539609.76914688,0.0,1.0
2000-08-21,29.88,31.88,29.38,31.25,1083400,27.8905400969194,29.7573767834602,27.4238309252842,29.1693232271998,1160679.99714267,0.0,1.0
2000-08-22,29.31,30.25,28.5,30.13,605000,27.3584916412553,28.2359048839294,26.6024227832062,28.123894682737,648155.250388883,0.0,1.0
2000-08-23,30.63,30.75,27.56,29.19,597400,28.5906038543722,28.7026140555646,25.7250095405321,27.2464814400628,640013.134846809,0.0,1.0
2000-08-24,31.06,31.69,30.5,30.5,1090800,28.9919737419785,29.5800272982388,28.469259469747,28.469259469747,1168607.84648627,0.0,1.0
2000-08-25,30.81,31.25,30.0,31.09,834100,28.7586191561609,29.1693232271998,28.0025502981118,29.0199762922766,893597.180742756,0.0,1.0
2000-08-28,32.69,33.0,31.25,31.31,1359200,30.5134456415092,30.802805327923,29.1693232271998,29.2253283277961,1456153.08484061,0.0,1.0
2000-08-29,33.88,34.5,33.0,33.06,1508500,31.624213470001,32.2029328428286,30.802805327923,30.8588104285193,1616102.8020027,0.0,1.0
2000-08-30,34.0,34.5,32.63,34.0,1092800,31.7362236711934,32.2029328428286,30.457440540913,31.7362236711934,1170750.50847103,0.0,1.0
2000-08-31,34.13,34.81,33.5,34.5,1043200,31.8575680558186,32.4922925292424,31.2695144995582,32.2029328428286,1117612.49124906,0.0,1.0
2000-09-01,34.25,34.81,33.5,34.19,395100,31.969578257011,32.4922925292424,31.2695144995582,31.9135731564148,423282.875088675,0.0,1.0
2000-09-05,33.56,34.25,33.38,34.19,556600,31.3255196001544,31.969578257011,31.1575042983658,31.9135731564148,596302.830357774,0.0,1.0
2000-09-06,30.5,33.63,30.44,33.44,1262400,28.469259469747,31.3908588841834,28.4132543691508,31.213509398962,1352448.24477839,0.0,1.0
2000-09-07,32.69,32.88,31.13,31.13,1061900,30.5134456415092,30.6907951267306,29.0573130260074,29.0573130260074,1137646.38080654,0.0,1.0
2000-09-08,29.81,32.69,29.56,32.63,1428300,27.8252008128905,30.5134456415092,27.5918462270729,30.457440540913,1530182.05641395,0.0,1.0
2000-09-11,29.31,30.88,28.88,29.56,609300,27.3584916412553,28.8239584401898,26.957121753649,27.5918462270729,652761.97365611,0.0,1.0
2000-09-12,29.25,31.63,28.88,29.81,832000,27.302486540659,29.5240221976426,26.957121753649,27.8252008128905,891347.385658764,0.0,1.0
2000-09-13,28.38,29.25,28.0,28.75,658100,26.4904125820138,27.302486540659,26.1357136115711,26.8357773690238,705042.926084173,0.0,1.0
2000-09-14,29.13,29.63,28.63,29.06,466200,27.1904763394666,27.6571855111018,26.7237671678314,27.1251370554377,499454.508646773,0.0,1.0
2000-09-15,27.5,29.38,27.25,29.25,405400,25.6690044399359,27.4238309252842,25.4356498541183,27.302486540659,434317.58431017,0.0,1.0
2000-09-18,26.81,29.13,26.63,27.56,667900,25.0249457830793,27.1904763394666,24.8569304812906,25.7250095405321,715541.96980948,0.0,1.0
2000-09-19,28.31,28.86,26.0,26.88,1029300,26.4250732979849,26.9384533867836,24.2688769250303,25.0902850671082,1102720.990455,0.0,1.0
2000-09-20,29.38,30.3,28.63,28.75,842300,27.4238309252842,28.282575801093,26.7237671678314,26.8357773690238,902382.094880259,0.0,1.0
2000-09-21,27.81,31.38,27.81,29.38,372700,25.9583641263497,29.290667611825,25.9583641263497,27.4238309252842,399285.0608594,0.0,1.0
2000-09-22,26.25,27.13,25.25,25.5,1045300,24.5022315108479,25.3236396529258,23.5688131675775,23.8021677533951,1119862.28633306,0.0,1.0
2000-09-25,26.06,27.63,25.88,26.63,636600,24.3248820256265,25.790348824561,24.1568667238378,24.8569304812906,682009.309748039,0.0,1.0
2000-09-26,24.5,26.38,24.13,26.25,516000,22.8687494101247,24.623575895473,22.5233846231146,24.5022315108479,552806.792067213,0.0,1.0
2000-09-27,23.75,25.56,23.25,25.25,782200,22.1686856526719,23.8581728539913,21.7019764810367,23.5688131675775,837995.102238321,0.0,1.0
2000-09-28,26.75,26.75,23.5,23.63,581300,24.9689406824831,24.9689406824831,21.9353310668543,22.0566754514794,622764.705869517,0.0,1.0
2000-09-29,26.13,26.5,25.13,26.44,554500,24.3902213096554,24.7355860966655,23.456802966385,24.6795809960692,594053.035273779,0.0,1.0
2000-10-02,25.0,26.63,24.63,26.44,410600,23.3354585817599,24.8569304812906,22.9900937947498,24.6795809960692,439888.505470538,0.0,1.0
2000-10-03,24.81,26.0,24.75,25.25,931600,23.1581090965385,24.2688769250303,23.1021039959423,23.5688131675775,998051.952499643,0.0,1.0
2000-10-04,25.94,26.19,23.88,25.25,417300,24.212871824434,24.4462264102516,22.290030037297,23.5688131675775,447066.423119474,0.0,1.0
2000-10-05,26.0,26.44,25.25,25.5,729100,24.2688769250303,24.6795809960692,23.5688131675775,23.8021677533951,781107.426543033,0.0,1.0
2000-10-06,25.56,26.13,25.19,25.94,659900,23.8581728539913,24.3902213096554,23.5128080669812,24.212871824434,706971.321870454,0.0,1.0
2000-10-09,25.69,26.25,24.25,25.44,482500,23.9795172386164,24.5022315108479,22.6353948243071,23.7461626527988,516917.203822541,0.0,1.0
2000-10-10,22.38,25.5,22.0,25.38,1184400,20.8899025223914,23.8021677533951,20.5352035519487,23.6901575522026,1268884.42737289,0.0,1.0
2000-10-11,21.0,22.31,20.0,22.25,1553200,19.6017852086783,20.8245632383625,18.6683668654079,20.7685581377663,1663991.29736201,0.0,1.0
2000-10-12,20.25,22.38,19.0,21.81,1168100,18.9017214512255,20.8899025223914,17.7349485221375,20.3578540667273,1251421.73219712,0.0,1.0
2000-10-13,22.38,22.75,19.38,19.63,780300,20.8899025223914,21.2352673094015,18.0896474925802,18.3230020783978,835959.573352805,0.0,1.0
2000-10-16,21.06,22.88,20.94,22.63,345200,19.6577903092745,21.3566116940266,19.5457801080821,21.123257108209,369823.458568997,0.0,1.0
2000-10-17,19.5,21.94,19.38,21.25,697200,18.2016576937727,20.4791984513525,18.0896474925802,19.8351397944959,746931.967886165,0.0,1.0
2000-10-18,19.25,20.81,16.0,18.64,719000,17.9683031079551,19.4244357234569,14.9346934923263,17.3989179185602,770286.983520012,0.0,1.0
2000-10-19,21.0,21.31,19.56,19.63,1104200,19.6017852086783,19.8911448950921,18.2576627943689,18.3230020783978,1182963.68178414,0.0,1.0
2000-10-20,20.47,21.31,20.06,20.38,550900,19.107073486745,19.8911448950921,18.7243719660041,19.0230658358506,590196.243701216,0.0,1.0
2000-10-23,20.13,21.06,19.25,20.06,2141200,18.789711250033,19.6577903092745,17.9683031079551,18.7243719660041,2293933.92088047,0.0,1.0
2000-10-24,20.31,20.5,19.06,19.78,1417400,18.9577265518217,19.1350760370431,17.7909536227337,18.4630148298884,1518504.54859703,0.0,1.0
2000-10-25,18.44,19.56,17.75,19.56,745900,17.2122342499061,18.2576627943689,16.5681755930495,18.2576627943689,799105.787214988,0.0,1.0
2000-10-26,18.13,18.38,16.88,18.31,701700,16.9228745634923,17.1562291493099,15.7561016344043,17.0908898652809,751752.957351866,0.0,1.0
2000-10-27,18.69,19.5,18.13,18.5,818600,17.4455888357237,18.2016576937727,16.9228745634923,17.2682393505023,876991.550360892,0.0,1.0
2000-10-30,19.06,19.5,18.5,18.56,918500,17.7909536227337,18.2016576937727,17.2682393505023,17.3242444510985,984017.516499489,0.0,1.0
2000-10-31,22.5,22.5,19.25,19.31,1246200,21.0019127235839,21.0019127235839,17.9683031079551,18.0243082085513,1335092.68270186,0.0,1.0
2000-11-01,24.88,25.81,22.38,23.06,2565000,23.2234483805674,24.0915274398089,20.8899025223914,21.5246269958153,2747963.9954504,0.0,1.0
2000-11-02,26.38,27.0,26.13,26.44,1566100,24.623575895473,25.2022952683007,24.3902213096554,24.6795809960692,1677811.46716369,0.0,1.0
2000-11-03,26.06,26.5,25.5,26.47,1483100,24.3248820256265,24.7355860966655,23.8021677533951,24.7075835463673,1588890.99479629,0.0,1.0
2000-11-06,26.31,26.5,25.94,26.38,262200,24.5582366114441,24.7355860966655,24.212871824434,24.623575895473,280902.986201595,0.0,1.0
2000-11-07,25.31,26.44,24.19,26.13,536100,23.6248182681737,24.6795809960692,22.5793897237109,24.3902213096554,574340.545014017,0.0,1.0
2000-11-08,23.75,25.5,23.63,25.31,443100,22.1686856526719,23.8021677533951,22.0566754514794,23.6248182681737,474706.762722833,0.0,1.0
2000-11-09,22.81,23.0,20.75,22.38,1114100,21.2912724099977,21.4686218952191,19.3684306228607,20.8899025223914,1193569.85860869,0.0,1.0
2000-11-10,21.56,22.06,20.88,21.53,697200,20.1244994809097,20.5912086525449,19.4897750074858,20.0964969306116,746931.967886165,0.0,1.0
2000-11-13,22.13,23.13,20.44,20.56,755900,20.6565479365738,21.5899662798442,19.0790709364469,19.1910811376393,809819.097138774,0.0,1.0
2000-11-14,23.0,23.88,22.38,22.44,531800,21.4686218952191,22.290030037297,20.8899025223914,20.9459076229877,569733.82174679,0.0,1.0
2000-11-15,24.5,24.56,22.94,23.25,671700,22.8687494101247,22.9247545107209,21.4126167946229,21.7019764810367,719613.027580517,0.0,1.0
2000-11-16,22.44,24.25,22.06,23.94,480800,20.9459076229877,22.6353948243071,20.5912086525449,22.3460351378932,515095.941135496,0.0,1.0
2000-11-17,22.0,23.06,21.63,22.44,285600,20.5352035519487,21.5246269958153,20.1898387649386,20.9459076229877,305972.131423248,0.0,1.0
2000-11-20,21.56,21.69,20.63,21.63,398600,20.1244994809097,20.2458438655349,19.2564204216682,20.1898387649386,427032.533561999,0.0,1.0
2000-11-21,20.5,21.5,19.81,21.25,316900,19.1350760370431,20.0684943803135,18.4910173801865,19.8351397944959,339504.79148469,0.0,1.0
2000-11-22,20.55,21.19,19.5,20.67,396500,19.1817469542066,19.7791346938997,18.2016576937727,19.2937571553991,424782.738478004,0.0,1.0
2000-11-24,21.56,21.63,20.19,21.0,209700,20.1244994809097,20.1898387649386,18.8457163506293,19.6017852086783,224658.109101734,0.0,1.0
2000-11-27,19.38,22.25,19.0,21.88,1013000,18.0896474925802,20.7685581377663,17.7349485221375,20.4231933507562,1085258.29527924,0.0,1.0
2000-11-28,17.0,19.63,17.0,19.06,977700,15.8681118355967,18.3230020783978,15.8681118355967,17.7909536227337,1047440.31124828,0.0,1.0
2000-11-29,15.81,17.56,15.38,16.5,1189300,14.7573440071049,16.3908261078281,14.3559741194987,15.4014026639615,1274133.94923554,0.0,1.0
2000-11-30,15.94,16.0,14.13,14.13,800900,14.8786883917301,14.9346934923263,13.1892011904107,13.1892011904107,858028.991795797,0.0,1.0
2000-12-01,17.06,17.88,16.0,16.0,661100,15.9241169361929,16.6895199776747,14.9346934923263,14.9346934923263,708256.919061309,0.0,1.0
2000-12-04,16.25,17.0,15.69,17.0,430800,15.1680480781439,15.8681118355967,14.6453338059125,15.8681118355967,461529.391516581,0.0,1.0
2000-12-05,17.88,18.0,16.25,16.38,423700,16.6895199776747,16.8015301788671,15.1680480781439,15.2893924627691,453922.941470693,0.0,1.0
2000-12-06,15.69,17.94,15.5,17.69,1022900,14.6453338059125,16.7455250782709,14.4679843206911,16.5121704924533,1095864.47210378,0.0,1.0
2000-12-07,15.81,16.31,14.75,15.5,335600,14.7573440071049,15.2240531787401,13.7679205632383,14.4679843206911,359538.681042165,0.0,1.0
2000-12-08,17.81,18.5,16.56,16.63,668700,16.6241806936457,17.2682393505023,15.4574077645577,15.5227470485867,716399.034603384,0.0,1.0
2000-12-11,18.5,18.94,17.56,17.69,632200,17.2682393505023,17.6789434215413,16.3908261078281,16.5121704924533,677295.453381574,0.0,1.0
2000-12-12,18.19,18.56,17.5,18.44,358600,16.9788796640885,17.3242444510985,16.3348210072319,17.2122342499061,384179.293866865,0.0,1.0
2000-12-13,16.44,18.25,16.31,18.0,373400,15.3453975633653,17.0348847646847,15.2240531787401,16.8015301788671,400034.992554065,0.0,1.0
2000-12-14,15.44,16.63,14.38,16.53,1405400,14.4119792200949,15.5227470485867,13.4225557762283,15.4294052142596,1505648.57668849,0.0,1.0
2000-12-15,15.13,15.31,14.25,14.88,484500,14.1226195336811,14.2906348354697,13.3012113916031,13.8892649478635,519059.865807295,0.0,1.0
2000-12-18,14.44,15.75,14.38,15.5,344100,13.4785608768245,14.7013389065087,13.4225557762283,14.4679843206911,368644.99447738,0.0,1.0
2000-12-19,14.0,15.25,13.5,14.0,721800,13.0678568057855,14.2346297348735,12.6011476341503,13.0678568057855,773286.710298673,0.0,1.0
2000-12-20,12.56,13.44,12.5,13.41,1041000,11.7237343914762,12.5451425335541,11.6677292908799,12.517139983256,1115255.56306583,0.0,1.0
2000-12-21,12.0,14.5,11.75,12.31,1425000,11.2010201192447,13.5345659774207,10.9676655334271,11.4903798056586,1526646.66413911,0.0,1.0
2000-12-22,12.5,13.75,12.25,12.25,1015800,11.6677292908799,12.8345022199679,11.4343747050623,11.4343747050623,1088258.0220579,0.0,1.0
2000-12-26,13.38,13.69,12.62,12.69,1033900,12.4891374329579,12.7784971193717,11.7797394920724,11.8450787761013,1107649.11301994,0.0,1.0
2000-12-27,14.69,14.75,13.38,13.44,748300,13.7119154626421,13.7679205632383,12.4891374329579,12.5451425335541,801676.981596697,0.0,1.0
2000-12-28,15.88,16.0,14.25,14.44,1922200,14.8226832911339,14.9346934923263,13.3012113916031,13.4785608768245,2059312.4335496,0.0,1.0
2000-12-29,15.52,16.31,14.75,15.81,1469300,14.4866526875565,15.2240531787401,13.7679205632383,14.7573440071049,1574106.62710147,0.0,1.0
2001-01-02,14.63,16.0,14.56,15.5,967400,13.6559103620459,14.9346934923263,13.5905710780169,14.4679843206911,1036405.60202679,0.0,1.0
2001-01-03,18.25,18.63,14.06,14.19,2461700,17.0348847646847,17.3895837351275,13.1238619063817,13.2452062910069,2637295.50393771,0.0,1.0
2001-01-04,18.69,19.56,17.06,17.94,1685100,17.4455888357237,18.2576627943689,15.9241169361929,16.7455250782709,1805299.85525671,0.0,1.0
2001-01-05,18.31,19.25,18.25,19.09,1193300,17.0908898652809,17.9683031079551,17.0348847646847,17.8189561730318,1278419.27320505,0.0,1.0
2001-01-08,18.0,18.19,16.94,18.03,505400,16.8015301788671,16.9788796640885,15.8121067350005,16.8295327291652,541450.683548003,0.0,1.0
2001-01-09,18.75,18.94,17.63,17.88,406900,17.5015939363199,17.6789434215413,16.4561653918571,16.6895199776747,435924.580798739,0.0,1.0
2001-01-10,19.38,19.44,18.06,18.25,861500,18.0896474925802,18.1456525931765,16.8575352794633,17.0348847646847,922951.649933926,0.0,1.0
2001-01-11,21.25,21.94,18.88,19.0,1839000,19.8351397944959,20.4791984513525,17.622938320945,17.7349485221375,1970177.69498373,0.0,1.0
2001-01-12,21.25,22.25,20.13,21.0,637100,19.8351397944959,20.7685581377663,18.789711250033,19.6017852086783,682544.975244228,0.0,1.0
2001-01-16,21.13,21.5,20.63,21.34,723900,19.7231295933034,20.0684943803135,19.2564204216682,19.9191474453902,775536.505382668,0.0,1.0
2001-01-17,22.44,23.69,21.56,22.06,854300,20.9459076229877,22.1126805520757,20.1244994809097,20.5912086525449,915238.066788797,0.0,1.0
2001-01-18,22.5,23.69,21.81,22.19,979000,21.0019127235839,22.1126805520757,20.3578540667273,20.7125530371701,1048833.04153838,0.0,1.0
2001-01-19,22.94,23.75,22.81,23.44,612200,21.4126167946229,22.1686856526719,21.2912724099977,21.8793259662581,655868.833534007,0.0,1.0
2001-01-22,23.63,23.63,21.5,22.81,822200,22.0566754514794,22.0566754514794,20.0684943803135,21.2912724099977,880848.341933456,0.0,1.0
2001-01-23,22.94,23.88,22.5,23.56,592100,21.4126167946229,22.290030037297,21.0019127235839,21.9913361674505,634335.080587202,0.0,1.0
2001-01-24,22.25,23.19,21.88,23.06,534900,20.7685581377663,21.6459713804405,20.4231933507562,21.5246269958153,573054.947823163,0.0,1.0
2001-01-25,21.56,22.63,21.13,22.13,343300,20.1244994809097,21.123257108209,19.7231295933034,20.6565479365738,367787.929683478,0.0,1.0
2001-01-26,21.56,22.38,20.38,21.0,746200,20.1244994809097,20.8899025223914,19.0230658358506,19.6017852086783,799427.186512703,0.0,1.0
2001-01-29,22.75,23.0,21.56,21.91,424800,21.2352673094015,21.4686218952191,20.1244994809097,20.4511959010543,455101.40556231,0.0,1.0
2001-01-30,23.31,23.5,22.69,22.81,635200,21.7579815816329,21.9353310668543,21.1792622088053,21.2912724099977,680509.446358709,0.0,1.0
2001-01-31,22.75,24.13,22.38,22.88,1203900,21.2352673094015,22.5233846231146,20.8899025223914,21.3566116940266,1289775.38172426,0.0,1.0
2001-02-01,22.25,22.5,20.88,21.25,1347300,20.7685581377663,21.0019127235839,19.4897750074858,19.8351397944959,1443404.24603131,0.0,1.0
2001-02-02,20.75,22.25,20.69,21.88,629300,19.3684306228607,20.7685581377663,19.3124255222645,20.4231933507562,674188.593503677,0.0,1.0
2001-02-05,20.25,20.63,19.88,20.25,427000,18.9017214512255,19.2564204216682,18.5563566642154,18.9017214512255,457458.333745543,0.0,1.0
2001-02-06,20.0,21.06,19.94,20.13,709600,18.6683668654079,19.6577903092745,18.6123617648117,18.789711250033,760216.472191656,0.0,1.0
2001-02-07,18.94,19.88,18.31,19.69,747200,17.6789434215413,18.5563566642154,17.0908898652809,18.3790071789941,800498.51750508,0.0,1.0
2001-02-08,18.5,19.5,18.44,18.75,616800,17.2682393505023,18.2016576937727,17.2122342499061,17.5015939363199,660796.956098948,0.0,1.0
2001-02-09,17.88,18.44,17.69,18.25,785500,16.6895199776747,17.2122342499061,16.5121704924533,17.0348847646847,841530.494513169,0.0,1.0
2001-02-12,18.06,18.75,17.5,17.81,724000,16.8575352794633,17.5015939363199,16.3348210072319,16.6241806936457,775643.638481905,0.0,1.0
2001-02-13,18.38,19.19,18.13,18.13,610800,17.1562291493099,17.9122980073589,16.9228745634923,16.9228745634923,654368.970144677,0.0,1.0
2001-02-14,20.88,21.13,18.31,18.38,1236600,19.4897750074858,19.7231295933034,17.0908898652809,17.1562291493099,1324807.90517503,0.0,1.0
2001-02-15,22.81,23.31,21.69,21.88,2137800,21.2912724099977,21.7579815816329,20.2458438655349,20.4231933507562,2290291.39550637,0.0,1.0
2001-02-16,21.63,21.88,20.63,21.81,1046100,20.1898387649386,20.4231933507562,19.2564204216682,20.3578540667273,1120719.35112696,0.0,1.0
2001-02-20,19.56,22.0,19.5,21.94,777900,18.2576627943689,20.5352035519487,18.2016576937727,20.4791984513525,833388.378971097,0.0,1.0
2001-02-21,19.63,20.44,19.0,19.06,956700,18.3230020783978,19.0790709364469,17.7349485221375,17.7909536227337,1024942.36040834,0.0,1.0
2001-02-22,19.69,20.44,18.69,19.56,960600,18.3790071789941,19.0790709364469,17.4455888357237,18.2576627943689,1029120.55127861,0.0,1.0
2001-02-23,19.75,19.75,18.44,19.19,813000,18.4350122795903,18.4350122795903,17.2122342499061,17.9122980073589,870992.096803575,0.0,1.0
2001-02-26,19.81,20.13,19.38,19.81,435200,18.4910173801865,18.789711250033,18.0896474925802,18.4910173801865,466243.247883046,0.0,1.0
2001-02-27,18.38,19.81,18.31,19.75,609900,17.1562291493099,18.4910173801865,17.0908898652809,18.4350122795903,653404.772251536,0.0,1.0
2001-02-28,16.31,18.56,16.31,18.31,1917300,15.2240531787401,17.3242444510985,15.2240531787401,17.0908898652809,2054062.91168696,0.0,1.0
2001-03-01,16.56,16.63,15.0,15.13,2890900,15.4574077645577,15.5227470485867,14.0012751490559,14.1226195336811,3097110.76586649,0.0,1.0
2001-03-02,17.25,18.06,15.38,15.5,938700,16.1014664214143,16.8575352794633,14.3559741194987,14.4679843206911,1005658.40254553,0.0,1.0
2001-03-05,18.31,18.44,17.19,17.19,459300,17.0908898652809,17.2122342499061,16.0454613208181,16.0454613208181,492062.324799363,0.0,1.0
2001-03-06,19.25,19.44,18.75,18.78,699000,17.9683031079551,18.1456525931765,17.5015939363199,17.529596486618,748860.363672446,0.0,1.0
2001-03-07,17.5,18.94,17.19,18.13,2020400,16.3348210072319,17.6789434215413,16.0454613208181,16.9228745634923,2164517.13700116,0.0,1.0
2001-03-08,17.81,17.81,17.38,17.5,762100,16.6241806936457,16.6241806936457,16.2228108060395,16.3348210072319,816461.34929152,0.0,1.0
2001-03-09,17.5,17.5,16.81,16.88,1590200,16.3348210072319,16.3348210072319,15.6907623503753,15.7561016344043,1703630.54408001,0.0,1.0
2001-03-12,15.5,17.13,15.31,16.94,2524200,14.4679843206911,15.9894562202219,14.2906348354697,15.8121067350005,2704253.69096136,0.0,1.0
2001-03-13,17.81,17.94,15.56,15.56,1242200,16.6241806936457,16.7455250782709,14.5239894212873,14.5239894212873,1330807.35873235,0.0,1.0
2001-03-14,18.19,18.56,16.63,16.81,1086400,16.9788796640885,17.3242444510985,15.5227470485867,15.6907623503753,1163893.99011981,0.0,1.0
2001-03-15,17.13,18.94,17.0,18.19,578300,15.9894562202219,17.6789434215413,15.8681118355967,16.9788796640885,619550.712892381,0.0,1.0
2001-03-16,16.13,17.38,16.0,17.31,702000,15.0560378769515,16.2228108060395,14.9346934923263,16.1574715220105,752074.356649579,0.0,1.0
2001-03-19,17.19,17.31,16.0,16.06,495500,16.0454613208181,16.1574715220105,14.9346934923263,14.9906985929225,530844.506723457,0.0,1.0
2001-03-20,16.19,17.63,16.06,17.06,417300,15.1120429775477,16.4561653918571,14.9906985929225,15.9241169361929,447066.423119473,0.0,1.0
2001-03-21,16.5,17.25,16.19,16.5,436000,15.4014026639615,16.1014664214143,15.1120429775477,15.4014026639615,467100.312676948,0.0,1.0
2001-03-22,18.31,18.63,16.5,16.5,519900,17.0908898652809,17.3895837351275,15.4014026639615,15.4014026639615,556984.98293749,0.0,1.0
2001-03-23,19.56,19.63,18.56,18.75,1129600,18.2576627943689,18.3230020783978,17.3242444510985,17.5015939363199,1210175.48899055,0.0,1.0
2001-03-26,19.25,19.63,18.88,19.5,730400,17.9683031079551,18.3230020783978,17.622938320945,18.2016576937727,782500.156833125,0.0,1.0
2001-03-27,19.13,19.75,18.63,18.94,474100,17.8562929067627,18.4350122795903,17.3895837351275,17.6789434215413,507918.02348656,0.0,1.0
2001-03-28,17.75,18.88,17.56,18.69,370100,16.5681755930495,17.622938320945,16.3908261078281,17.4455888357237,396499.600279217,0.0,1.0
2001-03-29,17.13,17.88,16.5,17.66,409200,15.9894562202219,16.6895199776747,15.4014026639615,16.4841679421552,438388.642081208,0.0,1.0
2001-03-30,16.31,17.13,16.19,16.59,518400,15.2240531787401,15.9894562202219,15.1120429775477,15.4854103148558,555377.986448923,0.0,1.0
2001-04-02,15.63,17.0,15.38,16.31,782900,14.5893287053163,15.8681118355967,14.3559741194987,15.2240531787401,838745.033932986,0.0,1.0
2001-04-03,15.19,15.81,15.0,15.06,551600,14.1786246342773,14.7573440071049,14.0012751490559,14.0572802496521,590946.175395882,0.0,1.0
2001-04-04,14.88,15.44,14.06,15.13,972200,13.8892649478635,14.4119792200949,13.1238619063817,14.1226195336811,1041547.9907902,0.0,1.0
2001-04-05,16.06,16.5,15.13,15.13,956000,14.9906985929225,15.4014026639615,14.1226195336811,14.1226195336811,1024192.42871368,0.0,1.0
2001-04-06,15.56,16.13,15.25,15.5,514300,14.5239894212873,15.0560378769515,14.2346297348735,14.4679843206911,550985.529380172,0.0,1.0
2001-04-09,15.07,15.9,14.7,15.35,444300,14.0666144330848,14.8413516579993,13.7212496460748,14.3279715692006,475992.35991369,0.0,1.0
2001-04-10,16.63,16.78,15.15,15.15,747900,15.5227470485867,15.6627598000772,14.1412879005465,14.1412879005465,801248.449199744,0.0,1.0
2001-04-11,17.75,18.0,17.04,17.05,1339500,16.5681755930495,16.8015301788671,15.9054485693275,15.9147827527602,1435047.86429076,0.0,1.0
2001-04-12,18.53,18.53,16.94,17.75,868900,17.2962419008004,17.2962419008004,15.8121067350005,16.5681755930495,930879.499277524,0.0,1.0
2001-04-16,17.86,18.65,17.25,18.25,557700,16.6708516108092,17.4082521019929,16.1014664214143,17.0348847646847,597481.294449391,0.0,1.0
2001-04-17,17.56,18.2,17.2,17.8,367500,16.3908261078281,16.9882138475212,16.0547955042508,16.614846510213,393714.139699034,0.0,1.0
2001-04-18,19.2,20.13,18.7,18.8,1619100,17.9216321907916,18.789711250033,17.4549230191564,17.5482648534834,1734592.00975974,0.0,1.0
2001-04-19,21.05,21.25,19.3,19.38,1070600,19.6484561258418,19.8351397944959,18.0149740251186,18.0896474925802,1146966.96044023,0.0,1.0
2001-04-20,20.1,21.0,19.95,20.84,590100,18.7617086997349,19.6017852086783,18.6216959482444,19.452438273755,632192.418602448,0.0,1.0
2001-04-23,18.84,20.01,18.64,20.0,299500,17.5856015872142,18.6777010488406,17.3989179185602,18.6683668654079,320863.632217308,0.0,1.0
2001-04-24,18.2,19.75,18.1,18.76,365500,16.9882138475212,18.4350122795903,16.8948720131941,17.5109281197526,391571.477714276,0.0,1.0
2001-04-25,19.25,19.35,17.77,18.07,502700,17.9683031079551,18.0616449422821,16.5868439599149,16.866869462896,538558.089868582,0.0,1.0
2001-04-26,18.85,19.65,18.8,19.09,702100,17.5949357706469,18.3416704452633,17.5482648534834,17.8189561730318,752181.489748821,0.0,1.0
2001-04-27,20.74,20.91,19.03,19.09,1686700,19.359096439428,19.517777557784,17.7629510724356,17.8189561730318,1807013.98484451,0.0,1.0
2001-04-30,21.75,22.24,21.02,21.25,1074300,20.3018489661311,20.7592239543336,19.6204535755437,19.8351397944959,1150930.88511203,0.0,1.0
2001-05-01,22.88,23.31,21.29,21.54,990400,21.3566116940266,21.7579815816329,19.8724765282267,20.1058311140443,1061046.21485149,0.0,1.0
2001-05-02,23.62,24.2,22.6,23.2,1233400,22.0473412680467,22.5887239071435,21.0952545579109,21.6553055638732,1321379.64599942,0.0,1.0
2001-05-03,22.23,23.25,22.11,23.25,726400,20.7498897709009,21.7019764810367,20.6378795697084,21.7019764810367,778214.832863611,0.0,1.0
2001-05-04,22.5,22.76,21.4,21.71,374100,21.0019127235839,21.2446014928342,19.9751525459864,20.2645122324003,400784.924248729,0.0,1.0
2001-05-07,23.0,23.1,22.3,22.34,417000,21.4686218952191,21.5619637295461,20.8152290549298,20.8525657886606,446745.023821759,0.0,1.0
2001-05-08,24.37,24.5,23.01,23.25,1133900,22.7474050254995,22.8687494101247,21.4779560786518,21.7019764810367,1214782.21225778,0.0,1.0
2001-05-09,24.25,24.72,23.53,23.8,1147700,22.6353948243071,23.0741014456442,21.9633336171524,22.2153565698354,1229566.5799526,0.0,1.0
2001-05-10,24.15,26.24,24.1,26.0,1660600,22.54205298998,24.4928973274152,22.4953820728165,24.2688769250303,1779052.24594344,0.0,1.0
2001-05-11,22.96,24.5,22.9,24.5,819700,21.4312851614883,22.8687494101247,21.375280060892,22.8687494101247,878170.014452508,0.0,1.0
2001-05-14,22.17,23.13,21.78,23.1,405900,20.6938846703047,21.5899662798442,20.3298515164292,21.5619637295461,434853.249806359,0.0,1.0
2001-05-15,23.11,23.2,22.0,22.21,1215500,21.5712979129788,21.6553055638732,20.5352035519487,20.7312214040355,1302202.82123585,0.0,1.0
2001-05-16,23.73,24.0,22.0,22.85,1155700,22.1500172858065,22.4020402384895,20.5352035519487,21.3286091437285,1238137.22789162,0.0,1.0
2001-05-17,25.0,25.0,23.62,23.8,742300,23.3354585817599,23.3354585817599,22.0473412680467,22.2153565698354,795248.995642426,0.0,1.0
2001-05-18,22.71,23.45,22.65,23.23,4405300,21.1979305756707,21.8886601496908,21.1419254750744,21.6833081141713,4719534.42072421,0.0,1.0
2001-05-21,22.66,23.08,22.2,22.65,2125200,21.1512596585071,21.5432953626807,20.7218872206028,21.1419254750744,2276792.62500241,0.0,1.0
2001-05-22,22.52,23.07,22.25,22.93,1529900,21.0205810904493,21.533961179248,20.7685581377663,21.4032826111901,1639029.28523959,0.0,1.0
2001-05-23,21.22,22.54,20.87,22.51,1768700,19.8071372441978,21.0392494573147,19.4804408240531,21.0112469070166,1894863.12621953,0.0,1.0
2001-05-24,20.07,21.4,19.76,21.18,1502200,18.7337061494368,19.9751525459864,18.444346463023,19.769800510467,1609353.41675072,0.0,1.0
2001-05-25,20.2,20.57,19.76,20.15,844400,18.855050534062,19.200415321072,18.444346463023,18.8083796168985,904631.889964253,0.0,1.0
2001-05-29,19.47,19.95,19.25,19.58,801200,18.1736551434746,18.6216959482444,17.9683031079551,18.2763311612343,858350.39109351,0.0,1.0
2001-05-30,18.87,19.19,18.39,19.19,2017900,17.6136041375124,17.9122980073589,17.1655633327426,17.9122980073589,2161838.80952021,0.0,1.0
2001-05-31,19.53,19.64,18.82,19.06,987900,18.2296602440708,18.3323362618306,17.5669332203488,17.7909536227337,1058367.88737054,0.0,1.0
2001-06-01,19.87,19.9,19.1,19.6,645800,18.5470224807827,18.5750250310809,17.8282903564645,18.2949995280997,691865.554877921,0.0,1.0
2001-06-04,20.01,20.11,19.55,19.89,692400,18.6777010488406,18.7710428831676,18.2483286109362,18.5656908476482,741789.579122749,0.0,1.0
2001-06-05,21.86,22.1,19.95,19.98,1536800,20.4045249838908,20.6285453862757,18.6216959482444,18.6496984985425,1646421.46908701,0.0,1.0
2001-06-06,21.02,21.8,21.0,21.8,516400,19.6204535755437,20.3485198832946,19.6017852086783,20.3485198832946,553235.324464165,0.0,1.0
2001-06-07,22.55,22.57,20.73,21.04,1963600,21.0485836407474,21.0672520076128,19.3497622559953,19.6391219424091,2103665.53663407,0.0,1.0
2001-06-08,22.73,23.09,21.98,22.41,1246600,21.2165989425361,21.5526295461134,20.5165351850833,20.9179050726895,1335521.21509881,0.0,1.0
2001-06-11,21.88,22.71,21.63,22.51,752900,20.4231933507562,21.1979305756707,20.1898387649386,21.0112469070166,806605.104161639,0.0,1.0
2001-06-12,22.6,22.7,21.0,21.84,559700,21.0952545579109,21.188596392238,19.6017852086783,20.3858566170254,599623.956434147,0.0,1.0
2001-06-13,22.54,23.5,22.42,22.75,1601100,21.0392494573147,21.9353310668543,20.9272392561223,21.2352673094015,1715308.05189693,0.0,1.0
2001-06-14,21.28,22.5,21.19,22.38,643300,19.863142344794,21.0019127235839,19.7791346938997,20.8899025223914,689187.227396974,0.0,1.0
2001-06-15,21.05,21.45,20.0,21.14,810700,19.6484561258418,20.02182346315,18.6683668654079,19.7324637767361,868528.035521105,0.0,1.0
2001-06-18,20.22,21.23,20.21,21.2,470200,18.8737189009274,19.8164714276305,18.8643847174947,19.7884688773324,503739.832616286,0.0,1.0
2001-06-19,19.55,21.0,19.44,20.71,689000,18.2483286109362,19.6017852086783,18.1456525931765,19.3310938891299,738147.053748664,0.0,1.0
2001-06-20,19.64,19.84,18.3,19.55,1185200,18.3323362618306,18.5190199304846,17.0815556818482,18.2483286109362,1269741.49216678,0.0,1.0
2001-06-21,19.42,19.88,18.65,19.84,436100,18.1269842263111,18.5563566642154,17.4082521019929,18.5190199304846,467207.445776185,0.0,1.0
2001-06-22,19.86,20.42,19.25,19.68,663700,18.53768829735,19.0604025695815,17.9683031079551,18.3696729955614,711042.379641493,0.0,1.0
2001-06-25,19.8,20.28,19.38,19.85,575500,18.4816831967538,18.9297240015236,18.0896474925802,18.5283541139173,616550.986113724,0.0,1.0
2001-06-26,19.84,20.14,19.36,19.68,592500,18.5190199304846,18.7990454334657,18.0709791257148,18.3696729955614,634763.612984156,0.0,1.0
2001-06-27,19.56,20.2,19.45,19.98,440900,18.2576627943689,18.855050534062,18.1549867766092,18.6496984985425,472349.834539602,0.0,1.0
2001-06-28,21.31,21.44,19.74,19.75,854200,19.8911448950921,20.0124892797173,18.4256780961576,18.4350122795903,915130.933689562,0.0,1.0
2001-06-29,22.1,22.65,21.05,21.52,1749200,20.6285453862757,21.1419254750744,19.6484561258418,20.0871627471789,1873972.17186816,0.0,1.0
2001-07-02,22.47,22.75,21.69,22.07,627700,20.9739101732858,21.2352673094015,20.2458438655349,20.6005428359776,672474.463915871,0.0,1.0
2001-07-03,21.83,22.33,20.52,20.78,935000,20.3765224335927,20.8432316052279,19.1537444039085,19.3964331731588,1001694.47787373,0.0,1.0
2001-07-05,20.46,21.4,20.42,21.1,677200,19.0977393033123,19.9751525459864,19.0604025695815,19.6951270430053,725505.348038598,0.0,1.0
2001-07-06,18.97,20.35,18.65,20.07,751300,17.7069459718394,18.9950632855525,17.4082521019929,18.7337061494368,804890.974573832,0.0,1.0
2001-07-09,18.92,19.19,18.47,19.1,789000,17.6602750546759,17.9122980073589,17.2402368002042,17.8282903564645,845280.152986494,0.0,1.0
2001-07-10,18.01,19.25,17.73,19.15,1138500,16.8108643622998,17.9683031079551,16.5495072261841,17.8749612736281,1219710.33482272,0.0,1.0
2001-07-11,17.85,18.45,17.52,17.99,811800,16.6615174273765,17.2215684333388,16.3534893740973,16.7921959954344,869706.499612723,0.0,1.0
2001-07-12,19.2,19.5,18.36,18.36,1423200,17.9216321907916,18.2016576937727,17.1375607824444,17.1375607824444,1524718.26835282,0.0,1.0
2001-07-13,19.08,19.39,18.58,19.35,611200,17.8096219895991,18.098981676013,17.3429128179639,18.0616449422821,654797.502541631,0.0,1.0
2001-07-16,17.62,19.05,17.62,19.0,342300,16.4468312084244,17.781619439301,16.4468312084244,17.7349485221375,366716.598691098,0.0,1.0
2001-07-17,18.32,18.43,16.8,17.49,788200,17.1002240487136,17.2029000664734,15.6814281669426,16.3254868237992,844423.088192594,0.0,1.0
2001-07-18,17.66,18.03,17.3,17.92,568300,16.4841679421552,16.8295327291652,16.1481373385778,16.7268567114055,608837.402968599,0.0,1.0
2001-07-19,18.54,19.09,17.63,17.85,1239100,17.3055760842331,17.8189561730318,16.4561653918571,16.6615174273765,1327486.23265598,0.0,1.0
2001-07-20,17.4,18.37,17.3,18.36,740900,16.2414791729049,17.1468949658772,16.1481373385778,17.1375607824444,793749.132253096,0.0,1.0
2001-07-23,16.99,17.7,16.85,17.7,471700,15.858777652164,16.521504675886,15.7280990841062,16.521504675886,505346.829104854,0.0,1.0
2001-07-24,16.03,17.05,15.85,16.9,704800,14.9626960426244,15.9147827527602,14.7946807408358,15.7747700012697,755074.083428242,0.0,1.0
2001-07-25,15.98,16.07,15.38,15.75,1429400,14.9160251254609,15.0000327763552,14.3559741194987,14.7013389065087,1531360.52050557,0.0,1.0
2001-07-26,16.95,17.08,15.65,15.7,1417100,15.8214409184332,15.9427853030583,14.6079970721817,14.6546679893452,1518183.14929932,0.0,1.0
2001-07-27,17.68,18.15,16.7,17.0,965000,16.5028363090206,16.9415429303577,15.5880863326156,15.8681118355967,1033834.40764508,0.0,1.0
2001-07-30,17.7,17.88,17.19,17.88,751800,16.521504675886,16.6895199776747,16.0454613208181,16.6895199776747,805426.640070021,0.0,1.0
2001-07-31,18.2,18.45,17.63,17.64,629600,16.9882138475212,17.2215684333388,16.4561653918571,16.4654995752898,674509.99280139,0.0,1.0
2001-08-01,19.02,20.25,18.56,18.6,1163200,17.7536168890029,18.9017214512255,17.3242444510985,17.3615811848293,1246172.21033446,0.0,1.0
2001-08-02,19.04,19.7,18.83,19.65,869000,17.7722852558683,18.3883413624268,17.5762674037815,18.3416704452633,930986.632376762,0.0,1.0
2001-08-03,18.85,19.0,18.0,18.98,320600,17.5949357706469,17.7349485221375,16.8015301788671,17.7162801552721,343468.71615649,0.0,1.0
2001-08-06,18.34,18.97,18.27,18.5,183200,17.118892415579,17.7069459718394,17.0535531315501,17.2682393505023,196267.837803709,0.0,1.0
2001-08-07,18.05,18.3,17.53,18.3,379900,16.8482010960306,17.0815556818482,16.36282355753,17.0815556818482,406998.644004525,0.0,1.0
2001-08-08,17.8,18.92,17.57,17.95,877400,16.614846510213,17.6602750546759,16.4001602912608,16.7548592617036,939985.81271274,0.0,1.0
2001-08-09,17.62,18.26,17.07,17.81,375300,16.4468312084244,17.0442189481174,15.9334511196256,16.6241806936457,402070.521439583,0.0,1.0
2001-08-10,17.74,17.83,16.9,17.47,288500,16.5588414096168,16.6428490605111,15.7747700012697,16.3068184569338,309078.991301146,0.0,1.0
2001-08-13,17.98,18.18,17.81,17.82,293800,16.7828618120017,16.9695454806558,16.6241806936457,16.6335148770784,314757.045560751,0.0,1.0
2001-08-14,17.64,18.2,17.64,18.2,127300,16.4654995752898,16.9882138475212,16.4654995752898,16.9882138475212,136380.43532976,0.0,1.0
2001-08-15,17.46,18.25,17.11,18.0,353200,16.2974842735011,17.0348847646847,15.9707878533565,16.8015301788671,378394.106508023,0.0,1.0
2001-08-16,16.52,17.25,15.95,17.25,869500,15.4200710308269,16.1014664214143,14.8880225751628,16.1014664214143,931522.297872951,0.0,1.0
2001-08-17,15.9,16.25,15.72,16.25,374800,14.8413516579993,15.1680480781439,14.6733363562106,15.1680480781439,401534.855943394,0.0,1.0
2001-08-20,15.8,16.13,15.66,15.9,337600,14.7480098236722,15.0560378769515,14.6173312556144,14.8413516579993,361681.343026922,0.0,1.0
2001-08-21,15.24,15.95,15.15,15.95,663000,14.2252955514408,14.8880225751628,14.1412879005465,14.8880225751628,710292.447946827,0.0,1.0
2001-08-22,15.61,15.89,15.25,15.31,1251000,14.5706603384509,14.8320174745666,14.2346297348735,14.2906348354697,1340235.07146528,0.0,1.0
2001-08-23,15.7,15.99,15.39,15.52,513100,14.6546679893452,14.9253593088936,14.3653083029314,14.4866526875565,549699.932189316,0.0,1.0
2001-08-24,16.54,16.57,15.76,15.96,531100,15.4387393976923,15.4667419479904,14.7106730899414,14.8973567585955,568983.890052127,0.0,1.0
2001-08-27,16.57,17.0,16.25,16.5,1006300,15.4667419479904,15.8681118355967,15.1680480781439,15.4014026639615,1078080.37763031,0.0,1.0
2001-08-28,16.42,16.92,16.18,16.56,783000,15.3267291964999,15.7934383681351,15.102708794115,15.4574077645577,838852.167032224,0.0,1.0
2001-08-29,15.78,16.5,15.3,16.4,1045300,14.7293414568068,15.4014026639615,14.281300652037,15.3080608296345,1119862.28633306,0.0,1.0
2001-08-30,15.77,15.9,15.19,15.9,734400,14.7200072733741,14.8413516579993,14.1786246342773,14.8413516579993,786785.48080264,0.0,1.0
2001-08-31,16.38,16.55,15.6,15.74,811600,15.2893924627691,15.448073581125,14.5613261550182,14.692004723076,869492.233414243,0.0,1.0
2001-09-04,16.34,17.24,16.0,16.28,1488800,15.2520557290382,16.0921322379816,14.9346934923263,15.196050628442,1594997.58145285,0.0,1.0
2001-09-05,15.29,16.37,15.01,16.18,712800,14.2719664686043,15.2800582793364,14.0106093324886,15.102708794115,763644.731367269,0.0,1.0
2001-09-06,14.52,15.3,14.2,15.29,783500,13.5532343442861,14.281300652037,13.2545404744396,14.2719664686043,839387.832528416,0.0,1.0
2001-09-07,14.55,15.08,14.25,14.4,966400,13.5812368945842,14.0759486165176,13.3012113916031,13.4412241430937,1035334.27103441,0.0,1.0
2001-09-10,15.12,15.15,14.37,14.4,588100,14.1132853502484,14.1412879005465,13.4132215927956,13.4412241430937,630049.756617689,0.0,1.0
2001-09-17,13.7,14.36,13.1,13.25,583400,12.7878313028044,13.4038874093629,12.2277802968422,12.3677930483327,625014.500953513,0.0,1.0
2001-09-18,13.03,14.35,12.77,13.6,913500,12.1624410128132,13.3945532259302,11.9197522435629,12.6944894684774,978660.861537599,0.0,1.0
2001-09-19,11.95,13.5,10.69,13.5,1758300,11.1543492020812,12.6011476341503,9.97824208956052,12.6011476341503,1883721.2838988,0.0,1.0
2001-09-20,11.45,12.1,11.27,12.1,1048800,10.687640030446,11.2943619535718,10.5196247286573,11.2943619535718,1123611.94480638,0.0,1.0
2001-09-21,11.35,11.5,10.25,11.5,1501100,10.594298196119,10.7343109476095,9.56753801852155,10.7343109476095,1608174.95265909,0.0,1.0
2001-09-24,11.65,12.25,11.5,12.07,963200,10.8743236991001,11.4343747050623,10.7343109476095,11.2663594032737,1031906.0118588,0.0,1.0
2001-09-25,11.78,11.85,11.07,11.8,1323700,10.9956680837252,11.0610073677542,10.3329410600033,11.0143364505907,1418120.83461119,0.0,1.0
2001-09-26,11.04,12.0,10.85,12.0,886900,10.3049385097052,11.2010201192447,10.1275890244838,11.2010201192447,950163.457140328,0.0,1.0
2001-09-27,10.75,10.88,9.8,10.8,1035500,10.0342471901567,10.1555915747819,9.14749976404987,10.0809181073203,1109363.24260776,0.0,1.0
2001-09-28,10.52,10.95,10.2,10.82,1479000,9.81956097120455,10.2209308588108,9.52086710135803,10.0995864741857,1584498.53772754,0.0,1.0
2001-10-01,9.72,10.65,9.68,10.1,713500,9.07282629658824,9.9409053558297,9.03548956285742,9.42752526703099,764394.663061932,0.0,1.0
2001-10-02,9.45,9.9,9.25,9.48,927400,8.82080334390523,9.24084159837691,8.63411967525115,8.84880589420334,993552.362331655,0.0,1.0
2001-10-03,9.42,9.79,9.0,9.79,2484800,8.79280079360712,9.13816558061716,8.40076508943355,9.13816558061716,2662043.24986165,0.0,1.0
2001-10-04,10.96,11.37,9.64,11.37,2113700,10.2302650422435,10.6129665629844,8.9981528291266,10.6129665629844,2264472.31859006,0.0,1.0
2001-10-05,10.58,10.82,10.2,10.82,853300,9.87556607180078,10.0995864741857,9.52086710135803,10.0995864741857,914166.735796421,0.0,1.0
2001-10-08,11.6,11.75,10.21,11.75,841000,10.8276527819366,10.9676655334271,9.53020128479073,10.9676655334271,900989.364590166,0.0,1.0
2001-10-09,10.82,11.65,10.7,11.65,464500,10.0995864741857,10.8743236991001,9.98757627299322,10.8743236991001,497633.245959729,0.0,1.0
2001-10-10,11.05,11.2,10.56,10.76,539400,10.3142726931379,10.4542854446284,9.85689770493537,10.0435813735894,577875.937288864,0.0,1.0
2001-10-11,12.47,12.82,11.4,11.4,759000,11.6397267405818,11.9664231607265,10.6409691132825,10.6409691132825,813140.223215147,0.0,1.0
2001-10-12,12.45,12.7,11.76,12.46,573400,11.6210583737164,11.854412959534,10.9769997168598,11.6303925571491,614301.19102973,0.0,1.0
2001-10-15,11.9,12.25,11.65,12.25,433200,11.1076782849177,11.4343747050623,10.8743236991001,11.4343747050623,464100.585898288,0.0,1.0
2001-10-16,12.0,12.02,11.37,11.54,638500,11.2010201192447,11.2196884861101,10.6129665629844,10.7716476813404,684044.83863356,0.0,1.0
2001-10-17,10.89,12.45,10.88,12.25,894600,10.1649257582146,11.6210583737164,10.1555915747819,11.4343747050623,958412.705781645,0.0,1.0
2001-10-18,11.06,11.23,10.79,11.0,374800,10.3236068765706,10.4822879949265,10.0715839238876,10.2676017759743,401534.855943393,0.0,1.0
2001-10-19,11.18,11.34,10.84,11.02,201900,10.435617077763,10.5849640126863,10.1182548410511,10.2862701428397,216301.727361183,0.0,1.0
2001-10-22,11.53,11.58,10.75,11.09,252800,10.7623134979077,10.8089844150712,10.0342471901567,10.3516094268687,270832.474873238,0.0,1.0
2001-10-23,11.2,12.0,11.16,11.36,355800,10.4542854446284,11.2010201192447,10.4169487108976,10.6036323795517,381179.567088207,0.0,1.0
2001-10-24,12.2,12.34,11.08,11.31,593200,11.3877037878988,11.5183823559567,10.342275243436,10.5569614623882,635513.544678821,0.0,1.0
2001-10-25,12.0,12.01,11.15,11.98,2109200,11.2010201192447,11.2103543026774,10.4076145274649,11.1823517523793,2259651.32912436,0.0,1.0
2001-10-26,13.41,13.82,11.75,11.76,2525300,12.517139983256,12.8998415039969,10.9676655334271,10.9769997168598,2705432.15505297,0.0,1.0
2001-10-29,12.7,13.61,12.58,13.46,582200,11.854412959534,12.7038236519101,11.7424027583416,12.5638109004195,623728.903762659,0.0,1.0
2001-10-30,12.3,12.66,12.06,12.66,405800,11.4810456222259,11.8170762258032,11.257025219841,11.8170762258032,434746.116707121,0.0,1.0
2001-10-31,12.45,13.08,12.31,12.31,618800,11.6210583737164,12.2091119299768,11.4903798056586,11.4903798056586,662939.618083706,0.0,1.0
2001-11-01,13.5,13.77,12.45,12.46,776200,12.6011476341503,12.8531705868333,11.6210583737164,11.6303925571491,831567.116284054,0.0,1.0
2001-11-02,13.57,13.92,13.07,13.6,377100,12.6664869181793,12.9931833383239,12.1997777465441,12.6944894684774,403998.917225863,0.0,1.0
2001-11-05,14.04,14.08,13.62,13.65,592100,13.1051935395163,13.1425302732472,12.7131578353428,12.7411603856409,634335.080587206,0.0,1.0
2001-11-06,14.16,14.22,13.75,14.03,1126200,13.2172037407088,13.273208841305,12.8345022199679,13.0958593560836,1206532.96361646,0.0,1.0
2001-11-07,14.24,14.35,13.85,14.35,1044100,13.2918772081704,13.3945532259302,12.927844054295,13.3945532259302,1118576.68914221,0.0,1.0
2001-11-08,14.48,15.63,14.28,14.29,2060900,13.5158976105553,14.5893287053163,13.3292139419012,13.3385481253339,2207906.04219248,0.0,1.0
2001-11-09,14.7,14.96,14.4,14.42,443100,13.7212496460748,13.9639384153251,13.4412241430937,13.4598925099591,474706.762722834,0.0,1.0
2001-11-12,14.72,15.3,14.25,14.91,1044900,13.7399180129402,14.281300652037,13.3012113916031,13.9172674981616,1119433.75393611,0.0,1.0
2001-11-13,15.55,15.63,15.0,15.01,544600,14.5146552378546,14.5893287053163,14.0012751490559,14.0106093324886,583446.858449235,0.0,1.0
2001-11-14,15.93,16.05,15.35,15.65,721700,14.8693542082974,14.9813644094898,14.3279715692006,14.6079970721817,773179.577199433,0.0,1.0
2001-11-15,16.17,16.49,15.49,15.71,1023200,15.0933746106823,15.3920684805288,14.4586501372584,14.6640021727779,1096185.8714015,0.0,1.0
2001-11-16,15.52,16.53,15.5,16.11,658800,14.4866526875565,15.4294052142596,14.4679843206911,15.0373695100861,705792.857778839,0.0,1.0
2001-11-19,15.3,15.95,15.1,15.46,451100,14.281300652037,14.8880225751628,14.094616983383,14.4306475869603,483277.410661862,0.0,1.0
2001-11-20,14.28,15.53,14.05,15.3,1383500,13.3292139419012,14.4959868709892,13.114527722949,14.281300652037,1482186.42795541,0.0,1.0
2001-11-21,14.18,14.75,13.94,14.75,809500,13.2358721075742,13.7679205632383,13.0118517051893,13.7679205632383,867242.43833025,0.0,1.0
2001-11-23,14.8,14.9,14.09,14.9,129600,13.8145914804018,13.9079333147289,13.1518644566799,13.9079333147289,138844.496612231,0.0,1.0
2001-11-26,15.0,15.1,14.68,14.78,1193200,14.0012751490559,14.094616983383,13.7025812792094,13.7959231135364,1278312.14010581,0.0,1.0
2001-11-27,15.58,15.75,14.8,15.04,2083900,14.5426577881528,14.7013389065087,13.8145914804018,14.0386118827867,2232546.65501717,0.0,1.0
2001-11-28,15.16,15.72,15.15,15.72,852200,14.1506220839792,14.6733363562106,14.1412879005465,14.6733363562106,912988.271704804,0.0,1.0
2001-11-29,15.63,15.63,14.98,15.38,692300,14.5893287053163,14.5893287053163,13.9826067821905,14.3559741194987,741682.44602351,0.0,1.0
2001-11-30,15.57,15.73,14.95,15.28,653500,14.53332360472,14.6826705396433,13.9546042318924,14.2626322851716,700114.803519235,0.0,1.0
2001-12-03,15.4,15.74,15.3,15.74,776800,14.3746424863641,14.692004723076,14.281300652037,14.692004723076,832209.914879478,0.0,1.0
2001-12-04,16.53,16.54,15.49,15.5,1058400,15.4294052142596,15.4387393976923,14.4586501372584,14.4679843206911,1133896.72233322,0.0,1.0
2001-12-05,18.02,18.45,16.5,16.5,1825600,16.8201985457325,17.2215684333388,15.4014026639615,15.4014026639615,1955821.85968586,0.0,1.0
2001-12-06,17.64,17.99,17.46,17.99,1089700,16.4654995752898,16.7921959954344,16.2974842735011,16.7921959954344,1167429.38239465,0.0,1.0
2001-12-07,17.65,18.07,17.39,18.07,883600,16.4748337587225,16.866869462896,16.2321449894722,16.866869462896,946628.064865482,0.0,1.0
2001-12-10,17.12,18.17,16.9,17.51,984100,15.9801220367892,16.9602112972231,15.7747700012697,16.3441551906646,1054296.8295995,0.0,1.0
2001-12-11,17.0,17.8,16.92,17.35,1188900,15.8681118355967,16.614846510213,15.7934383681351,16.1948082557413,1273705.41683859,0.0,1.0
2001-12-12,16.96,17.4,16.55,17.05,651200,15.8307751018659,16.2414791729049,15.448073581125,15.9147827527602,697650.742236762,0.0,1.0
2001-12-13,15.77,16.78,15.59,16.78,1033100,14.7200072733741,15.6627598000772,14.5519919715855,15.6627598000772,1106792.04822604,0.0,1.0
2001-12-14,15.7,15.95,14.9,15.71,1415900,14.6546679893452,14.8880225751628,13.9079333147289,14.6640021727779,1516897.55210846,0.0,1.0
2001-12-17,16.27,16.35,15.3,15.6,719400,15.1867164450093,15.261389912471,14.281300652037,14.5613261550182,770715.515916965,0.0,1.0
2001-12-18,16.35,16.69,15.98,16.34,633300,15.261389912471,15.5787521491829,14.9160251254609,15.2520557290382,678473.917473189,0.0,1.0
2001-12-19,16.07,16.63,15.95,16.37,1458500,15.0000327763552,15.5227470485867,14.8880225751628,15.2800582793364,1562536.25238379,0.0,1.0
2001-12-20,14.99,16.1,14.8,16.1,655000,13.9919409656232,15.0280353266534,13.8145914804018,15.0280353266534,701721.800007801,0.0,1.0
2001-12-21,15.46,15.5,14.86,15.02,548200,14.4306475869603,14.4679843206911,13.8705965809981,14.0199435159213,587303.650021796,0.0,1.0
2001-12-24,15.33,15.6,15.31,15.31,245200,14.3093032023352,14.5613261550182,14.2906348354697,14.2906348354697,262690.359331163,0.0,1.0
2001-12-26,15.42,15.8,15.23,15.3,149200,14.3933108532295,14.7480098236722,14.2159613680081,14.281300652037,159842.584062845,0.0,1.0
2001-12-27,15.75,15.77,15.4,15.46,91200,14.7013389065087,14.7200072733741,14.3746424863641,14.4306475869603,97705.386504903,0.0,1.0
2001-12-28,15.96,16.35,15.77,15.78,345200,14.8973567585955,15.261389912471,14.7200072733741,14.7293414568068,369823.458568996,0.0,1.0
2001-12-31,16.03,16.18,15.77,15.96,652000,14.9626960426244,15.102708794115,14.7200072733741,14.8973567585955,698507.807030666,0.0,1.0
2002-01-02,16.59,16.61,15.9,16.3,359000,15.4854103148558,15.5040786817213,14.8413516579993,15.2147189953074,384607.826263818,0.0,1.0
2002-01-03,18.11,18.19,16.55,18.19,991200,16.9042061966268,16.9788796640885,15.448073581125,16.9788796640885,1061903.27964539,0.0,1.0
2002-01-04,19.02,19.26,18.19,18.2,1584100,17.7536168890029,17.9776372913878,16.9788796640885,16.9882138475212,1697095.4250265,0.0,1.0
2002-01-07,18.46,19.95,18.37,19.6,621900,17.2309026167715,18.6216959482444,17.1468949658772,18.2949995280997,666260.744160077,0.0,1.0
2002-01-08,18.99,19.27,18.51,18.52,870600,17.7256143387048,17.9869714748205,17.277573533935,17.2869077173677,932700.761964566,0.0,1.0
2002-01-09,19.4,19.82,19.1,19.11,1243600,18.1083158594457,18.5003515636192,17.8282903564645,17.8376245398972,1332307.22212168,0.0,1.0
2002-01-10,19.27,19.5,18.76,19.35,1017200,17.9869714748205,18.2016576937727,17.5109281197526,18.0616449422821,1089757.88544723,0.0,1.0
2002-01-11,19.14,19.61,18.78,19.27,869900,17.8656270901954,18.3043337115324,17.529596486618,17.9869714748205,931950.830269899,0.0,1.0
2002-01-14,19.37,19.4,18.58,19.0,1000600,18.0803133091475,18.1083158594457,17.3429128179639,17.7349485221375,1071973.79097375,0.0,1.0
2002-01-15,19.3,19.45,18.78,19.36,745700,18.0149740251186,18.1549867766092,17.529596486618,18.0709791257148,798891.521016515,0.0,1.0
2002-01-16,18.04,18.9,18.0,18.88,1175900,16.8388669125979,17.6416066878105,16.8015301788671,17.622938320945,1259778.11393767,0.0,1.0
2002-01-17,18.25,18.5,17.4,18.25,897300,17.0348847646847,17.2682393505023,16.2414791729049,17.0348847646847,961305.299461067,0.0,1.0
2002-01-18,17.73,18.08,17.48,17.85,647300,16.5495072261841,16.8762036463287,16.3161526403665,16.6615174273765,693472.551366487,0.0,1.0
2002-01-22,16.99,17.95,16.82,17.75,506200,15.858777652164,16.7548592617036,15.700096533808,16.5681755930495,542307.748341906,0.0,1.0
2002-01-23,17.77,17.83,17.0,17.83,652400,16.5868439599149,16.6428490605111,15.8681118355967,16.6428490605111,698936.339427617,0.0,1.0
2002-01-24,17.79,18.5,17.71,17.8,340100,16.6055123267803,17.2682393505023,16.5308388593187,16.614846510213,364359.670507867,0.0,1.0
2002-01-25,18.4,18.49,17.52,17.52,1419300,17.1748975161753,17.2589051670696,16.3534893740973,16.3534893740973,1520540.07748255,0.0,1.0
2002-01-28,18.69,19.0,18.25,18.37,731900,17.4455888357237,17.7349485221375,17.0348847646847,17.1468949658772,784107.153321692,0.0,1.0
2002-01-29,17.94,18.91,17.66,18.7,733700,16.7455250782709,17.6509408712432,16.4841679421552,17.4549230191564,786035.549107973,0.0,1.0
2002-01-30,18.65,18.7,17.55,17.81,589400,17.4082521019929,17.4549230191564,16.3814919243954,16.6241806936457,631442.486907781,0.0,1.0
2002-01-31,18.03,19.0,17.57,18.4,2001000,16.8295327291652,17.7349485221375,16.4001602912608,17.1748975161753,2143733.31574902,0.0,1.0
2002-02-01,17.51,18.05,17.5,18.05,797300,16.3441551906646,16.8482010960306,16.3348210072319,16.8482010960306,854172.200223236,0.0,1.0
2002-02-04,16.8,17.78,16.3,17.75,1676800,15.6814281669426,16.5961781433476,15.2147189953074,16.5681755930495,1796407.80801997,0.0,1.0
2002-02-05,16.29,16.71,16.05,16.71,2030200,15.2053848118747,15.5974205160483,14.9813644094898,15.5974205160483,2175016.18072647,0.0,1.0
2002-02-06,16.15,16.55,15.87,16.35,1233200,15.0747062438169,15.448073581125,14.8133491077012,15.261389912471,1321165.37980094,0.0,1.0
2002-02-07,15.0,16.17,15.0,16.1,1179900,14.0012751490559,15.0933746106823,14.0012751490559,15.0280353266534,1264063.43790718,0.0,1.0
2002-02-08,14.68,15.03,14.0,14.9,2879400,13.7025812792094,14.029277699354,13.0678568057855,13.9079333147289,3084790.45945414,0.0,1.0
2002-02-11,15.65,15.65,14.57,14.7,1506100,14.6079970721817,14.6079970721817,13.5999052614497,13.7212496460748,1613531.60762099,0.0,1.0
2002-02-12,15.43,15.63,14.72,15.45,639100,14.4026450366622,14.5893287053163,13.7399180129402,14.4213134035276,684687.637228984,0.0,1.0
2002-02-13,15.91,16.09,15.29,15.4,948300,14.850685841432,15.0187011432207,14.2719664686043,14.3746424863641,1015943.18007236,0.0,1.0
2002-02-14,15.3,16.2,15.3,15.92,534000,14.281300652037,15.1213771609804,14.281300652037,14.8600200248647,572090.749930025,0.0,1.0
2002-02-15,15.05,15.3,14.81,15.3,603400,14.0479460662194,14.281300652037,13.8239256638345,14.281300652037,646441.120801081,0.0,1.0
2002-02-19,14.06,15.05,13.98,15.0,841300,13.1238619063817,14.0479460662194,13.0491884389201,14.0012751490559,901310.763887885,0.0,1.0
2002-02-20,14.28,14.45,13.69,14.45,1189900,13.3292139419012,13.4878950602572,12.7784971193717,13.4878950602572,1274776.74783097,0.0,1.0
2002-02-21,13.09,14.29,13.0,14.28,1171800,12.2184461134095,13.3385481253339,12.1344384625151,13.3292139419012,1255385.65686891,0.0,1.0
2002-02-22,13.0,13.25,12.4,13.15,1283800,12.1344384625151,12.3677930483327,11.5743874565529,12.2744512140057,1375374.72801529,0.0,1.0
2002-02-25,13.79,13.82,12.79,13.1,1116500,12.8718389536987,12.8998415039969,11.9384206104283,12.2277802968422,1196141.0529904,0.0,1.0
2002-02-26,14.09,14.44,13.83,13.87,1805400,13.1518644566799,13.4785608768245,12.9091756874296,12.9465124211604,1934180.97363981,0.0,1.0
2002-02-27,14.05,14.4,13.78,14.2,907000,13.114527722949,13.4412241430937,12.862504770266,13.2545404744396,971697.21008714,0.0,1.0
2002-02-28,13.88,14.21,13.65,14.01,852400,12.9558466045931,13.2638746578723,12.7411603856409,13.0771909892182,913202.537903279,0.0,1.0
2002-03-01,16.65,16.65,14.63,14.63,3242800,15.5414154154521,15.5414154154521,13.6559103620459,13.6559103620459,3474112.14208441,0.0,1.0
2002-03-04,18.63,18.95,16.64,16.65,3784500,17.3895837351275,17.688277604974,15.5320812320194,15.5414154154521,4054452.14065574,0.0,1.0
2002-03-05,19.41,19.43,18.53,18.53,2163400,18.1176500428784,18.1363184097438,17.2962419008004,17.2962419008004,2317717.46891125,0.0,1.0
2002-03-06,19.28,19.55,18.63,19.37,1286200,17.9963056582532,18.2483286109362,17.3895837351275,18.0803133091475,1377945.922397,0.0,1.0
2002-03-07,19.36,19.91,19.1,19.25,1360300,18.0709791257148,18.5843592145136,17.8282903564645,17.9683031079551,1457331.54893223,0.0,1.0
2002-03-08,20.42,20.45,19.59,19.59,1454700,19.0604025695815,19.0884051198796,18.285665344667,18.285665344667,1558465.19461274,0.0,1.0
2002-03-11,20.18,20.8,19.75,20.26,1218700,18.8363821671966,19.4151015400242,18.4350122795903,18.9110556346582,1305631.08041146,0.0,1.0
2002-03-12,19.91,20.37,19.43,20.37,996000,18.5843592145136,19.0137316524179,18.1363184097438,19.0137316524179,1067045.66840881,0.0,1.0
2002-03-13,19.59,19.8,18.9,19.64,1090200,18.285665344667,18.4816831967538,17.6416066878105,18.3323362618306,1167965.04789085,0.0,1.0
2002-03-14,19.59,20.2,19.25,20.2,612300,18.285665344667,18.855050534062,17.9683031079551,18.855050534062,655975.966633247,0.0,1.0
2002-03-15,20.2,20.39,19.53,19.63,551900,18.855050534062,19.0324000192833,18.2296602440708,18.3230020783978,591267.574693594,0.0,1.0
2002-03-18,20.7,21.15,20.19,20.24,1407100,19.3217597056972,19.7417979601688,18.8457163506293,18.8923872677928,1507469.83937553,0.0,1.0
2002-03-19,21.16,21.19,20.58,20.58,780100,19.7511321436016,19.7791346938997,19.2097495045047,19.2097495045047,835745.307154326,0.0,1.0
2002-03-20,20.81,21.5,20.3,20.89,1118900,19.4244357234569,20.0684943803135,18.948392368389,19.4991091909185,1198712.2473721,0.0,1.0
2002-03-21,21.04,21.85,20.49,21.85,2261500,19.6391219424091,20.3951908004581,19.1257418536104,20.3951908004581,2422815.03926357,0.0,1.0
2002-03-22,20.85,21.29,20.7,21.05,911300,19.4617724571877,19.8724765282267,19.3217597056972,19.6484561258418,976303.933354365,0.0,1.0
2002-03-25,20.3,21.39,19.95,20.8,759000,18.948392368389,19.9658183625537,18.6216959482444,19.4151015400242,813140.223215146,0.0,1.0
2002-03-26,20.2,20.75,19.86,20.3,787600,18.855050534062,19.3684306228607,18.53768829735,18.948392368389,843780.289597164,0.0,1.0
2002-03-27,20.99,21.29,20.14,20.14,1378900,19.5924510252456,19.8724765282267,18.7990454334657,18.7990454334657,1477258.30539046,0.0,1.0
2002-03-28,22.31,22.31,21.01,21.14,1496100,20.8245632383625,20.8245632383625,19.611119392111,19.7324637767361,1602818.29769721,0.0,1.0
2002-04-01,22.57,22.69,21.1,22.69,1317100,21.0672520076128,21.1792622088053,19.6951270430053,21.1792622088053,1411050.05006149,0.0,1.0
2002-04-02,21.85,22.5,21.84,22.48,657300,20.3951908004581,21.0019127235839,20.3858566170254,20.9832443567185,704185.861290271,0.0,1.0
2002-04-03,21.37,22.02,20.99,21.8,962700,19.9471499956883,20.5538719188141,19.5924510252456,20.3485198832946,1031370.34636261,0.0,1.0
2002-04-04,21.83,22.35,21.0,21.11,950200,20.3765224335927,20.8618999720933,19.6017852086783,19.704461226438,1017978.70895788,0.0,1.0
2002-04-05,22.0,22.37,21.65,21.96,1089000,20.5352035519487,20.8805683389587,20.208507131804,20.4978668182179,1166679.45069999,0.0,1.0
2002-04-08,22.12,22.43,21.16,21.5,810500,20.6472137531411,20.936573439555,19.7511321436016,20.0684943803135,868313.76932263,0.0,1.0
2002-04-09,20.9,22.46,20.73,22.25,1214000,19.5084433743512,20.9645759898531,19.3497622559953,20.7685581377663,1300595.82474728,0.0,1.0
2002-04-10,20.89,21.35,20.73,21.05,1371400,19.4991091909185,19.9284816288229,19.3497622559953,19.6484561258418,1469223.32294763,0.0,1.0
2002-04-11,20.0,21.05,19.95,20.85,1683200,18.6683668654079,19.6484561258418,18.6216959482444,19.4617724571877,1803264.32637119,0.0,1.0
2002-04-12,20.31,20.68,19.89,20.15,801800,18.9577265518217,19.3030913388318,18.5656908476482,18.8083796168985,858993.189688938,0.0,1.0
2002-04-15,21.6,21.71,20.33,20.4,890400,20.1618362146405,20.2645122324003,18.9763949186871,19.0417342027161,953913.115613658,0.0,1.0
2002-04-16,23.66,23.66,22.06,22.07,2449100,22.0846780017775,22.0846780017775,20.5912086525449,20.6005428359776,2623796.73343375,0.0,1.0
2002-04-17,24.25,24.79,23.6,23.61,3384400,22.6353948243071,23.1394407296731,22.0286729011813,22.038007084614,3625812.61060518,0.0,1.0
2002-04-18,23.03,24.2,22.91,24.19,1317400,21.4966244455172,22.5887239071435,21.3846142443247,22.5793897237109,1411371.4493592,0.0,1.0
2002-04-19,22.5,23.23,22.16,23.15,684900,21.0019127235839,21.6833081141713,20.6845504868719,21.6086346467096,733754.596679911,0.0,1.0
2002-04-22,21.27,22.35,20.94,22.28,1721300,19.8538081613613,20.8618999720933,19.5457801080821,20.7965606880644,1844082.0371808,0.0,1.0
2002-04-23,21.19,21.95,21.17,21.31,770700,19.7791346938997,20.4885326347852,19.7604663270343,19.8911448950921,825674.79582597,0.0,1.0
2002-04-24,20.15,21.43,20.06,21.37,1262300,18.8083796168985,20.0031550962846,18.7243719660041,19.9471499956883,1352341.11167915,0.0,1.0
2002-04-25,19.52,20.15,19.06,20.12,2311100,18.2203260606381,18.8083796168985,17.7909536227337,18.7803770666003,2475953.05648554,0.0,1.0
2002-04-26,18.5,20.05,18.24,19.66,1182800,17.2682393505023,18.7150377825714,17.025550581252,18.351004628696,1267170.29778508,0.0,1.0
2002-04-29,18.52,19.09,18.34,18.6,1137700,17.2869077173677,17.8189561730318,17.118892415579,17.3615811848293,1218853.27002882,0.0,1.0
2002-04-30,20.1,20.15,18.5,18.55,2089600,18.7617086997349,18.8083796168985,17.2682393505023,17.3149102676658,2238653.24167374,0.0,1.0
2002-05-01,20.31,20.65,18.93,20.13,1671700,18.9577265518217,19.2750887885336,17.6696092381086,18.789711250033,1790944.01995884,0.0,1.0
2002-05-02,19.44,20.89,18.96,20.32,1869100,18.1456525931765,19.4991091909185,17.6976117884067,18.9670607352544,2002424.75785432,0.0,1.0
2002-05-03,17.26,18.62,16.5,18.62,4329100,16.110800604847,17.3802495516947,15.4014026639615,17.3802495516947,4637898.99910499,0.0,1.0
2002-05-06,16.69,17.39,16.59,17.14,1584400,15.5787521491829,16.2321449894722,15.4854103148558,15.9987904036546,1697416.82432421,0.0,1.0
2002-05-07,16.71,17.0,15.93,16.8,1062300,15.5974205160483,15.8681118355967,14.8693542082974,15.6814281669426,1138074.91320349,0.0,1.0
2002-05-08,18.53,18.54,17.26,17.36,1262400,17.2962419008004,17.3055760842331,16.110800604847,16.2041424391741,1352448.24477839,0.0,1.0
2002-05-09,17.63,18.54,17.38,18.49,997000,16.4561653918571,17.3055760842331,16.2228108060395,17.2589051670696,1068116.99940118,0.0,1.0
2002-05-10,16.7,17.65,16.54,17.61,1237900,15.5880863326156,16.4748337587225,15.4387393976923,16.4374970249917,1326200.63546512,0.0,1.0
2002-05-13,17.97,18.0,16.71,17.11,1245700,16.773527628569,16.8015301788671,15.5974205160483,15.9707878533565,1334557.01720567,0.0,1.0
2002-05-14,19.51,19.72,18.5,18.85,1837300,18.2109918772054,18.4070097292922,17.2682393505023,17.5949357706469,1968356.43229669,0.0,1.0
2002-05-15,19.35,19.86,19.25,19.45,1791200,18.0616449422821,18.53768829735,17.9683031079551,18.1549867766092,1918968.07354805,0.0,1.0
2002-05-16,19.35,19.45,18.82,19.44,650100,18.0616449422821,18.1549867766092,17.5669332203488,18.1456525931765,696472.278145148,0.0,1.0
2002-05-17,18.93,19.75,18.54,19.69,838200,17.6696092381086,18.4350122795903,17.3055760842331,18.3790071789941,897989.637811507,0.0,1.0
2002-05-20,17.63,18.75,17.54,18.74,1499400,16.4561653918571,17.5015939363199,16.3721577409627,17.4922597528872,1606353.68997205,0.0,1.0
2002-05-21,17.18,18.0,17.12,17.66,1189100,16.0361271373854,16.8015301788671,15.9801220367892,16.4841679421552,1273919.68303706,0.0,1.0
2002-05-22,16.72,17.35,16.23,17.11,1259600,15.606754699481,16.1948082557413,15.1493797112785,15.9707878533565,1349448.51799973,0.0,1.0
2002-05-23,16.67,16.86,15.99,16.7,1008100,15.5600837823175,15.7374332675389,14.9253593088936,15.5880863326156,1080008.77341658,0.0,1.0
2002-05-24,15.82,16.36,15.56,16.3,1803200,14.7666781905376,15.2707240959037,14.5239894212873,15.2147189953074,1931824.04545659,0.0,1.0
2002-05-28,15.44,16.09,15.1,15.97,1667700,14.4119792200949,15.0187011432207,14.094616983383,14.9066909420282,1786658.69598932,0.0,1.0
2002-05-29,14.89,15.36,14.69,15.25,1185100,13.8985991312962,14.3373057526333,13.7119154626421,14.2346297348735,1269634.35906755,0.0,1.0
2002-05-30,14.79,14.97,14.38,14.76,1008500,13.8052572969691,13.9732725987578,13.4225557762283,13.777254746671,1080437.30581354,0.0,1.0
2002-05-31,14.87,15.21,14.46,14.81,607000,13.8799307644308,14.1972930011427,13.4972292436899,13.8239256638345,650297.912373639,0.0,1.0
2002-06-03,13.7,14.97,13.67,14.88,928500,12.7878313028044,13.9732725987578,12.7598287525063,13.8892649478635,994730.826423271,0.0,1.0
2002-06-04,14.06,14.38,13.06,13.73,1357800,13.1238619063817,13.4225557762283,12.1904435631114,12.8158338531025,1454653.22145129,0.0,1.0
2002-06-05,13.55,14.38,13.17,14.15,1614700,12.6478185513138,13.4225557762283,12.2931195808711,13.2078695572761,1729878.15339328,0.0,1.0
2002-06-06,13.0,13.52,12.68,13.49,1124900,12.1344384625151,12.6198160010157,11.8357445926686,12.5918134507176,1205140.23332638,0.0,1.0
2002-06-07,12.36,12.6,11.9,11.99,1724800,11.5370507228221,11.761071125207,11.1076782849177,11.191685935812,1847831.69565412,0.0,1.0
2002-06-10,11.94,12.75,11.75,12.36,1221300,11.1450150186485,11.9010838766975,10.9676655334271,11.5370507228221,1308416.54099164,0.0,1.0
2002-06-11,10.89,12.24,10.72,12.05,2282000,10.1649257582146,11.4250405216296,10.0062446398586,11.2476910364083,2444777.32460733,0.0,1.0
2002-06-12,10.84,11.31,10.36,10.78,1712700,10.1182548410511,10.5569614623882,9.67021403628129,10.0622497404549,1834868.59064635,0.0,1.0
2002-06-13,10.15,11.04,10.1,10.5,1593500,9.47419618419451,10.3049385097052,9.42752526703099,9.80089260433915,1707165.93635485,0.0,1.0
2002-06-14,9.931,10.21,9.4,10.1,1864400,9.26977756701829,9.53020128479073,8.77413242674171,9.42752526703099,1997389.50219014,0.0,1.0
2002-06-17,9.16,9.95,9.01,9.4,2869300,8.55011202435682,9.28751251554043,8.41009927286626,8.77413242674171,3073970.01643111,0.0,1.0
2002-06-18,8.85,9.66,8.75,9.19,1919400,8.26075233794299,9.01682119599201,8.16741050361595,8.57811457465493,2056312.70677095,0.0,1.0
2002-06-19,7.0,8.88,6.9,8.83,3039500,6.53392840289276,8.28875488824111,6.44058656856572,8.24208397107759,3256310.55133391,0.0,1.0
2002-06-20,6.526,7.75,6.485,7.02,2316800,6.0914881081826,7.23399216034556,6.05321795610851,6.55259676975817,2482059.64314209,0.0,1.0
2002-06-21,5.1,6.7,4.8,6.675,3146000,4.76043355067901,6.25390289991164,4.48040804769789,6.23056744132988,3370407.3020222,0.0,1.0
2002-06-24,5.61,6.05,5.0,5.14,2917200,5.23647690574691,5.64718097678589,4.66709171635197,4.79777028440983,3125286.77096604,0.0,1.0
2002-06-25,3.9,6.1,3.62,6.06,4308500,3.64033153875454,5.69385189394941,3.37897440263883,5.65651516021859,4615829.58066199,0.0,1.0
2002-06-26,5.21,5.6,3.75,3.89,4169100,4.86310956843876,5.22714272231421,3.50031878726398,3.63099735532184,4466486.04032445,0.0,1.0
2002-06-27,5.66,6.14,5.2,6.1,2607800,5.28314782291043,5.73118862768022,4.85377538500605,5.69385189394941,2793816.96192419,0.0,1.0
2002-06-28,6.22,6.99,5.835,6.0,4008300,5.80586209514185,6.52459421946006,5.44649603298275,5.60051005962237,4294216.01675003,0.0,1.0
2002-07-01,5.85,6.6,5.72,6.39,2531191,5.46049730813181,6.1605610655846,5.33915292350666,5.96454321349782,2711743.36592907,0.0,1.0
2002-07-02,4.92,5.86,4.92,5.8,1721700,4.59241824889034,5.46983149156451,4.59241824889034,5.41382639096829,1844510.56957776,0.0,1.0
2002-07-03,5.12,5.23,4.25,4.925,2154300,4.77910191754442,4.88177793530416,3.96702795889918,4.59708534060669,2307968.35688062,0.0,1.0
2002-07-05,5.92,5.98,5.28,5.53,891300,5.52583659216074,5.58184169275696,4.92844885246768,5.16180343828528,954877.313506797,0.0,1.0
2002-07-08,5.39,5.91,5.21,5.78,1515800,5.03112487022743,5.51650240872803,4.86310956843876,5.39515802410288,1623923.51824706,0.0,1.0
2002-07-09,4.67,5.65,4.62,5.65,1956300,4.35906366307274,5.27381363947773,4.31239274590922,5.27381363947773,2095844.82038971,0.0,1.0
2002-07-10,5.03,5.93,5.0,5.75,2567400,4.69509426665009,5.53517077559344,4.66709171635197,5.36715547380477,2750535.1898321,0.0,1.0
2002-07-11,5.55,5.62,4.75,5.04,1951800,5.18047180515069,5.24581108917962,4.43373713053438,4.70442845008279,2091023.83092401,0.0,1.0
2002-07-12,5.87,6.12,5.6,5.67,1791800,5.47916567499722,5.71252026081482,5.22714272231421,5.29248200634314,1919610.87214347,0.0,1.0
2002-07-15,6.1,6.18,5.56,5.93,2148900,5.69385189394941,5.76852536141104,5.18980598858339,5.53517077559344,2302183.16952177,0.0,1.0
2002-07-16,5.83,6.53,5.67,5.88,1500600,5.4418289412664,6.09522178155568,5.29248200634314,5.48849985842992,1607639.28716291,0.0,1.0
2002-07-17,5.82,6.359,5.56,6.12,1265200,5.4324947578337,5.93560724485644,5.18980598858339,5.71252026081482,1355447.97155705,0.0,1.0
2002-07-18,5.37,6.05,5.37,5.81,679300,5.01245650336202,5.64718097678589,5.01245650336202,5.42316057440099,727755.143122593,0.0,1.0
2002-07-19,5.43,5.54,5.2,5.26,863200,5.06846160395824,5.17113762171799,4.85377538500605,4.90978048560228,924772.912620967,0.0,1.0
2002-07-22,5.56,5.7,5.21,5.22,892200,5.18980598858339,5.32048455664125,4.86310956843876,4.87244375187146,955841.511399939,0.0,1.0
2002-07-23,4.77,5.65,4.7,5.52,1786900,4.45240549739978,5.27381363947773,4.38706621337086,5.15246925485258,1914361.35028082,0.0,1.0
2002-07-24,4.96,5.03,4.36,4.76,2115700,4.62975498262116,4.69509426665009,4.06970397665892,4.44307131396708,2266614.98057481,0.0,1.0
2002-07-25,4.39,5.0,3.95,4.805,2000900,4.09770652695703,4.66709171635197,3.68700245591806,4.48507513941425,2143626.18264978,0.0,1.0
2002-07-26,3.94,4.56,3.81,4.36,2147600,3.67766827248535,4.256387645313,3.5563238878602,4.06970397665892,2300790.43923168,0.0,1.0
2002-07-29,4.31,4.407,3.91,4.3,1809700,4.0230330594954,4.11357463879263,3.64966572218724,4.0136988760627,1938787.69690705,0.0,1.0
2002-07-30,4.8,4.84,4.2,4.38,1679000,4.48040804769789,4.51774478142871,3.92035704173566,4.08837234352433,1798764.7362032,0.0,1.0
2002-07-31,3.94,4.33,3.8,4.32,2614400,3.67766827248535,4.04170142636081,3.5469897044275,4.03236724292811,2800887.74647389,0.0,1.0
2002-08-01,3.42,4.02,3.3,3.96,1997500,3.19229073398475,3.75234173994699,3.0802805327923,3.69633663935076,2139983.6572757,0.0,1.0
2002-08-02,3.5,3.62,3.0,3.49,1516000,3.26696420144638,3.37897440263883,2.80025502981118,3.25763001801368,1624137.78444553,0.0,1.0
2002-08-05,2.88,3.62,2.81,3.61,2649200,2.68824482861874,3.37897440263883,2.62290554458981,3.36964021920612,2838170.06500864,0.0,1.0
2002-08-06,2.78,3.28,2.59,2.92,2264200,2.5949029942917,3.06161216592689,2.41755350907032,2.72558156234955,2425707.63294299,0.0,1.0
2002-08-07,3.17,3.21,2.7,2.9,3007900,2.95893614816715,2.99627288189797,2.52022952683007,2.70691319548414,3222456.49197475,0.0,1.0
2002-08-08,3.471,3.471,3.0,3.1,2651100,3.23989506949154,3.23989506949154,2.80025502981118,2.89359686413822,2840205.59389417,0.0,1.0
2002-08-09,3.55,3.569,3.2,3.25,1017200,3.3136351186099,3.33137006713204,2.98693869846526,3.03360961562878,1089757.88544723,0.0,1.0
2002-08-12,3.64,3.66,3.23,3.53,958800,3.39764276950424,3.41631113636964,3.01494124876337,3.29496675174449,1027192.15549233,0.0,1.0
2002-08-13,3.308,3.73,3.3,3.6,984500,3.08774787953847,3.48165042039857,3.0802805327923,3.36030603577342,1054725.36199646,0.0,1.0
2002-08-14,3.46,3.49,3.15,3.33,1022100,3.22962746771557,3.25763001801368,2.94026778130174,3.10828308309041,1095007.40730988,0.0,1.0
2002-08-15,3.081,3.71,3.06,3.71,1443000,2.87586191561609,3.46298205353316,2.85626013040741,3.46298205353316,1545930.62200191,0.0,1.0
2002-08-16,3.1,3.19,3.01,3.09,1158600,2.89359686413822,2.97760451503256,2.80958921324389,2.88426268070552,1241244.08776952,0.0,1.0
2002-08-19,3.15,3.45,3.14,3.45,750500,2.94026778130174,3.22029328428286,2.93093359786904,3.22029328428286,804033.909779931,0.0,1.0
2002-08-20,3.07,3.28,3.02,3.28,733200,2.86559431384011,3.06161216592689,2.81892339667659,3.06161216592689,785499.883611785,0.0,1.0
2002-08-21,2.84,3.1,2.739,2.9,1421600,2.65090809488792,2.89359686413822,2.55663284221761,2.70691319548414,1523004.13876502,0.0,1.0
2002-08-22,2.75,2.87,2.75,2.83,1127400,2.56690044399359,2.67891064518603,2.56690044399359,2.64157391145522,1207818.56080732,0.0,1.0
2002-08-23,2.41,2.8,2.36,2.7,2318000,2.24953820728165,2.6135713611571,2.20286729011813,2.52022952683007,2483345.24033295,0.0,1.0
2002-08-26,2.44,2.64,2.4,2.49,1334700,2.27754075757976,2.46422442623384,2.24020402384895,2.32421167474328,1429905.47552735,0.0,1.0
2002-08-27,2.39,2.58,2.25,2.43,1342200,2.23086984041624,2.40821932563762,2.10019127235839,2.26820657414706,1437940.45797018,0.0,1.0
2002-08-28,2.27,2.375,2.25,2.31,647000,2.1188596392238,2.21686856526719,2.10019127235839,2.15619637295461,693151.152068772,0.0,1.0
2002-08-29,2.27,2.305,2.2,2.28,560300,2.1188596392238,2.15152928123826,2.05352035519487,2.1281938226565,600266.755029572,0.0,1.0
2002-08-30,2.25,2.38,2.22,2.37,619100,2.10019127235839,2.22153565698354,2.07218872206028,2.21220147355084,663261.017381418,0.0,1.0
2002-09-03,2.19,2.3,2.15,2.25,772500,2.04418617176216,2.14686218952191,2.00684943803135,2.10019127235839,827603.191612255,0.0,1.0
2002-09-04,2.1,2.26,1.97,2.24,1582300,1.96017852086783,2.10952545579109,1.83883413624268,2.09085708892568,1695167.02924022,0.0,1.0
2002-09-05,2.0,2.06,1.9,2.02,846600,1.86683668654079,1.92284178713701,1.77349485221375,1.8855050534062,906988.818147486,0.0,1.0
2002-09-06,1.991,2.15,1.99,2.12,1079000,1.85843592145136,2.00684943803135,1.85750250310809,1.97884688773324,1155966.14077621,0.0,1.0
2002-09-09,2.0,2.05,1.95,2.0,632100,1.86683668654079,1.91350760370431,1.82016576937727,1.86683668654079,677188.320282336,0.0,1.0
2002-09-10,2.011,2.16,1.97,2.01,1683600,1.87710428831676,2.01618362146405,1.83883413624268,1.87617086997349,1803692.85876814,0.0,1.0
2002-09-11,2.08,2.17,2.06,2.14,1021300,1.94151015400242,2.02551780489676,1.92284178713701,1.99751525459864,1094150.34251598,0.0,1.0
2002-09-12,2.04,2.19,2.04,2.08,1242900,1.90417342027161,2.04418617176216,1.90417342027161,1.94151015400242,1331557.29042701,0.0,1.0
2002-09-13,1.99,2.09,1.96,2.04,857500,1.85750250310809,1.95084433743512,1.82949995280997,1.90417342027161,918666.325964408,0.0,1.0
2002-09-16,1.82,2.08,1.8,2.05,1170000,1.69882138475212,1.94151015400242,1.68015301788671,1.91350760370431,1253457.26108263,0.0,1.0
2002-09-17,1.78,2.03,1.72,1.97,784000,1.6614846510213,1.8948392368389,1.60547955042508,1.83883413624268,839923.498024605,0.0,1.0
2002-09-18,1.65,1.761,1.5,1.72,1435800,1.54014026639615,1.64374970249916,1.40012751490559,1.60547955042508,1538217.03885679,0.0,1.0
2002-09-19,1.59,1.63,1.51,1.52,743500,1.48413516579993,1.52147189953074,1.4094616983383,1.418795881771,796534.59283328,0.0,1.0
2002-09-20,1.48,1.76,1.43,1.65,946700,1.38145914804018,1.64281628415589,1.33478823087666,1.54014026639615,1014229.05048456,0.0,1.0
2002-09-23,1.4,1.55,1.34,1.5,865600,1.30678568057855,1.44679843206911,1.25078057998233,1.40012751490559,927344.107002676,0.0,1.0
2002-09-24,1.2,1.44,1.13,1.399,3132600,1.12010201192447,1.34412241430937,1.05476272789555,1.30585226223528,3356051.46672434,0.0,1.0
2002-09-25,1.48,1.52,1.22,1.28,2111300,1.38145914804018,1.418795881771,1.13877037878988,1.19477547938611,2261901.12420836,0.0,1.0
2002-09-26,1.52,1.71,1.46,1.56,1232400,1.418795881771,1.59614536699237,1.36279078117478,1.45613261550182,1320308.31500704,0.0,1.0
2002-09-27,2.3,2.37,1.63,1.63,3220800,2.14686218952191,2.21220147355084,1.52147189953074,1.52147189953074,3450542.86025209,0.0,1.0
2002-09-30,2.38,2.53,2.32,2.34,1561300,2.22153565698354,2.3615484084741,2.16553055638732,2.18419892325272,1672669.07840027,0.0,1.0
2002-10-01,2.081,2.59,2.0,2.43,1559200,1.94244357234569,2.41755350907032,1.86683668654079,2.26820657414706,1670419.28331628,0.0,1.0
2002-10-02,2.0,2.33,1.85,2.07,1375900,1.86683668654079,2.17486473982002,1.72682393505023,1.93217597056972,1474044.31241333,0.0,1.0
2002-10-03,1.66,2.01,1.66,2.0,680200,1.54947444982886,1.87617086997349,1.54947444982886,1.86683668654079,728719.341015731,0.0,1.0
2002-10-04,1.72,1.85,1.65,1.77,622000,1.60547955042508,1.72682393505023,1.54014026639615,1.6521504675886,666367.877259315,0.0,1.0
2002-10-07,1.61,1.76,1.6,1.71,342800,1.50280353266534,1.64281628415589,1.49346934923263,1.59614536699237,367252.264187287,0.0,1.0
2002-10-08,1.988,2.02,1.6,1.66,978100,1.85563566642154,1.8855050534062,1.49346934923263,1.54947444982886,1047868.84364524,0.0,1.0
2002-10-09,1.96,2.22,1.8,1.93,697100,1.82949995280997,2.07218872206028,1.68015301788671,1.80149740251186,746824.834786929,0.0,1.0
2002-10-10,2.0,2.12,1.77,1.86,419500,1.86683668654079,1.97884688773324,1.6521504675886,1.73615811848293,449423.351302705,0.0,1.0
2002-10-11,2.12,2.24,2.03,2.05,660300,1.97884688773324,2.09085708892568,1.8948392368389,1.91350760370431,707399.854267404,0.0,1.0
2002-10-14,2.42,2.498,2.09,2.1,742400,2.25887239071436,2.33167902148945,1.95084433743512,1.96017852086783,795356.128741664,0.0,1.0
2002-10-15,2.73,2.75,2.47,2.59,1352500,2.54823207712818,2.56690044399359,2.30554330787787,2.41755350907032,1448975.16719168,0.0,1.0
2002-10-16,2.31,2.6,2.28,2.57,627500,2.15619637295461,2.42688769250303,2.1281938226565,2.39888514220491,672260.197717397,0.0,1.0
2002-10-17,2.56,2.59,2.44,2.53,841300,2.38955095877221,2.41755350907032,2.27754075757976,2.3615484084741,901310.763887881,0.0,1.0
2002-10-18,2.7,2.77,2.5,2.58,907800,2.52022952683007,2.58556881085899,2.33354585817599,2.40821932563762,972554.274881038,0.0,1.0
2002-10-21,2.69,2.762,2.62,2.69,2000600,2.51089534339736,2.57810146411283,2.44555605936843,2.51089534339736,2143304.78335207,0.0,1.0
2002-10-22,2.64,2.71,2.42,2.51,905700,2.46422442623384,2.52956371026277,2.25887239071436,2.34288004160869,970304.479797046,0.0,1.0
2002-10-23,3.01,3.11,2.6,2.64,1007200,2.80958921324389,2.90293104757093,2.42688769250303,2.46422442623384,1079044.57552344,0.0,1.0
2002-10-24,3.018,3.28,2.96,3.09,1733800,2.81705655999005,3.06161216592689,2.76291829608037,2.88426268070552,1857473.67458553,0.0,1.0
2002-10-25,3.24,3.34,3.05,3.15,908700,3.02427543219608,3.11761726652312,2.8469259469747,2.94026778130174,973518.47277418,0.0,1.0
2002-10-28,3.41,3.57,3.3,3.39,1193300,3.18295655055205,3.33230348547531,3.0802805327923,3.16428818368664,1278419.27320505,0.0,1.0
2002-10-29,3.28,3.5,3.02,3.37,1860900,3.06161216592689,3.26696420144638,2.81892339667659,3.14561981682123,1993639.84371682,0.0,1.0
2002-10-30,3.18,3.7,3.03,3.38,2991900,2.96827033159986,3.45364787010046,2.8282575801093,3.15495400025393,3205315.19609669,0.0,1.0
2002-10-31,3.52,3.76,3.46,3.62,4366200,3.28563256831179,3.50965297069668,3.22962746771557,3.37897440263883,4677645.37892222,0.0,1.0
2002-11-01,3.9,3.95,3.46,3.55,1128100,3.64033153875454,3.68700245591806,3.22962746771557,3.3136351186099,1208568.49250198,0.0,1.0
2002-11-04,3.94,4.37,3.9,4.0,1684500,3.67766827248535,4.07903816009163,3.64033153875454,3.73367337308158,1804657.05666128,0.0,1.0
2002-11-05,4.23,4.26,3.86,3.93,1174500,3.94835959203377,3.97636214233188,3.60299480502372,3.66833408905265,1258278.25054834,0.0,1.0
2002-11-06,5.05,5.15,4.4,4.49,2866400,4.71376263351549,4.80710446784253,4.10704071038974,4.19104836128407,3070863.15655322,0.0,1.0
2002-11-07,5.24,5.4,4.77,5.11,2067200,4.89111211873687,5.04045905366013,4.45240549739978,4.76976773411172,2214655.42744446,0.0,1.0
2002-11-08,4.81,5.3,4.63,5.3,2128200,4.4897422311306,4.94711721933309,4.32172692934193,4.94711721933309,2280006.61797954,0.0,1.0
2002-11-11,4.54,4.83,4.399,4.83,1030500,4.23771927844759,4.50841059799601,4.10610729204647,4.50841059799601,1104006.58764586,0.0,1.0
2002-11-12,5.0,5.17,4.5,4.58,2297600,4.66709171635197,4.82577283470794,4.20038254471678,4.27505601217841,2461490.08808843,0.0,1.0
2002-11-13,4.9,5.09,4.8,4.98,1647900,4.57374988202493,4.75109936724631,4.48040804769789,4.64842334948657,1765446.34234024,0.0,1.0
2002-11-14,4.99,5.22,4.89,5.1,1740500,4.65775753291927,4.87244375187146,4.56441569859223,4.76043355067901,1864651.59223447,0.0,1.0
2002-11-15,4.85,5.07,4.8,4.93,1487700,4.52707896486141,4.7324310003809,4.48040804769789,4.60175243232305,1593819.11736123,0.0,1.0
2002-11-18,4.75,5.1,4.62,5.1,1302100,4.43373713053438,4.76043355067901,4.31239274590922,4.76043355067901,1394980.08517581,0.0,1.0
2002-11-19,4.71,4.9,4.6,4.67,526200,4.39640039680356,4.57374988202493,4.29372437904382,4.35906366307274,563734.368189472,0.0,1.0
2002-11-20,4.96,5.02,4.71,4.71,902800,4.62975498262116,4.68576008321738,4.39640039680356,4.39640039680356,967197.619919148,0.0,1.0
2002-11-21,5.82,5.82,5.01,5.13,3636100,5.4324947578337,5.4324947578337,4.67642589978468,4.78843610097712,3895466.62138681,0.0,1.0
2002-11-22,6.939,7.05,5.72,5.75,4202900,6.47698988395327,6.58059932005628,5.33915292350666,5.36715547380477,4502697.02786684,0.0,1.0
2002-11-25,7.45,7.62,6.8,6.87,3534200,6.95396665736444,7.11264777572041,6.34724473423868,6.41258401826761,3786297.99326346,0.0,1.0
2002-11-26,6.94,7.4,6.94,7.26,1729300,6.47792330229654,6.90729574020092,6.47792330229654,6.77661717214307,1852652.68511983,0.0,1.0
2002-11-27,7.22,7.501,7.04,7.05,1529500,6.73928043841225,7.00157099287123,6.57126513662358,6.58059932005628,1638600.75284264,0.0,1.0
2002-11-29,7.26,7.53,7.25,7.51,660000,6.77661717214307,7.02864012482607,6.76728298871036,7.00997175796066,707078.454969691,0.0,1.0
2002-12-02,7.47,8.13,7.38,7.58,1827900,6.97263502422985,7.58869113078831,6.88862737333551,7.07531104198959,1958285.92096833,0.0,1.0
2002-12-03,6.79,7.55,6.7,7.55,1339800,6.33791055080598,7.04730849169148,6.25390289991164,7.04730849169148,1435369.26358847,0.0,1.0
2002-12-04,5.67,6.353,5.59,6.04,2477800,5.29248200634314,5.93000673479682,5.21780853888151,5.63784679335318,2654543.932915,0.0,1.0
2002-12-05,5.6,5.99,5.57,5.95,1526200,5.22714272231421,5.59117587618966,5.1991401720161,5.55383914245885,1635065.36056779,0.0,1.0
2002-12-06,5.26,5.59,5.25,5.35,1375600,4.90978048560228,5.21780853888151,4.90044630216957,4.99378813649661,1473722.91311562,0.0,1.0
2002-12-09,4.8,5.24,4.7,5.01,1689000,4.48040804769789,4.89111211873687,4.38706621337086,4.67642589978468,1809478.04612699,0.0,1.0
2002-12-10,5.19,5.35,4.95,4.99,1437500,4.84444120157335,4.99378813649661,4.62042079918845,4.65775753291927,1540038.30154384,0.0,1.0
2002-12-11,5.35,5.57,5.03,5.17,1151600,4.99378813649661,5.1991401720161,4.69509426665009,4.82577283470794,1233744.77082287,0.0,1.0
2002-12-12,5.53,5.8,5.34,5.76,1147000,5.16180343828528,5.41382639096829,4.98445395306391,5.37648965723747,1228816.64825793,0.0,1.0
2002-12-13,5.11,5.4,5.09,5.39,1039900,4.76976773411172,5.04045905366013,4.75109936724631,5.03112487022743,1114077.09897422,0.0,1.0
2002-12-16,5.08,5.16,4.97,5.11,1117300,4.74176518381361,4.81643865127524,4.63908916605386,4.76976773411172,1196998.1177843,0.0,1.0
2002-12-17,4.94,5.29,4.79,5.0,1262300,4.61108661575575,4.93778303590039,4.47107386426519,4.66709171635197,1352341.11167915,0.0,1.0
2002-12-18,4.449,4.71,4.31,4.66,1112400,4.15277820920999,4.39640039680356,4.0230330594954,4.34972947964004,1191748.59592164,0.0,1.0
2002-12-19,4.45,4.68,4.22,4.43,796500,4.15371162755326,4.36839784650545,3.93902540860107,4.13504326068785,853315.135429332,0.0,1.0
2002-12-20,4.36,4.65,4.24,4.5,992200,4.06970397665892,4.34039529620734,3.95769377546647,4.20038254471678,1062974.61063777,0.0,1.0
2002-12-23,4.32,4.58,4.29,4.32,790100,4.03236724292811,4.27505601217841,4.00436469262999,4.03236724292811,846458.61707811,0.0,1.0
2002-12-24,4.39,4.56,4.33,4.37,595400,4.09770652695703,4.256387645313,4.04170142636081,4.07903816009163,637870.472862053,0.0,1.0
2002-12-26,4.49,4.61,4.33,4.34,671600,4.19104836128407,4.30305856247652,4.04170142636081,4.05103560979351,719505.894481281,0.0,1.0
2002-12-27,4.67,4.74,4.48,4.52,662500,4.35906366307274,4.42440294710167,4.18171417785137,4.21905091158218,709756.782450638,0.0,1.0
2002-12-30,4.81,4.95,4.6,4.94,593200,4.4897422311306,4.62042079918845,4.29372437904382,4.61108661575575,635513.54467882,0.0,1.0
2002-12-31,4.76,5.03,4.71,4.81,549900,4.44307131396708,4.69509426665009,4.39640039680356,4.4897422311306,589124.912708838,0.0,1.0
2003-01-02,5.101,5.22,4.8,4.84,859700,4.76136696902228,4.87244375187146,4.48040804769789,4.51774478142871,921023.254147643,0.0,1.0
2003-01-03,5.19,5.24,5.0,5.12,771500,4.84444120157335,4.89111211873687,4.66709171635197,4.77910191754442,826531.860619874,0.0,1.0
2003-01-06,5.55,5.79,5.18,5.2,951300,5.18047180515069,5.40449220753559,4.83510701814064,4.85377538500605,1019157.1730495,0.0,1.0
2003-01-07,5.47,5.75,5.39,5.75,958200,5.10579833768906,5.36715547380477,5.03112487022743,5.36715547380477,1026549.35689691,0.0,1.0
2003-01-08,5.18,5.357,5.01,5.03,947800,4.83510701814064,5.0003220648995,4.67642589978468,4.69509426665009,1015407.51457617,0.0,1.0
2003-01-09,5.59,5.75,5.27,5.27,939600,5.21780853888151,5.36715547380477,4.91911466903498,4.91911466903498,1006622.60043867,0.0,1.0
2003-01-10,5.89,6.18,5.41,5.54,1366000,5.49783404186262,5.76852536141104,5.04979323709284,5.17113762171799,1463438.13558879,0.0,1.0
2003-01-13,5.85,6.22,5.82,6.2,888000,5.46049730813181,5.80586209514185,5.4324947578337,5.78719372827645,951341.921231949,0.0,1.0
2003-01-14,6.031,6.09,5.76,5.8,769200,5.62944602826375,5.6845177105167,5.37648965723747,5.41382639096829,824067.799337404,0.0,1.0
2003-01-15,6.44,6.45,5.8,6.06,1985800,6.01121413066134,6.02054831409405,5.41382639096829,5.65651516021859,2127449.08466487,0.0,1.0
2003-01-16,6.19,6.44,6.1,6.36,916400,5.77785954484374,6.01121413066134,5.69385189394941,5.93654066319971,981767.721415494,0.0,1.0
2003-01-17,5.511,5.93,5.5,5.9,1000900,5.14406848976315,5.53517077559344,5.13380088798717,5.50716822529533,1072295.19027146,0.0,1.0
2003-01-21,5.41,5.62,5.11,5.55,1179300,5.04979323709284,5.24581108917962,4.76976773411172,5.18047180515069,1263420.63931175,0.0,1.0
2003-01-22,5.44,5.57,5.28,5.32,707000,5.07779578739095,5.1991401720161,4.92844885246768,4.9657855861985,757431.011611472,0.0,1.0
2003-01-23,5.29,5.7,5.23,5.45,1597400,4.93778303590039,5.32048455664125,4.88177793530416,5.08712997082365,1711344.12722513,0.0,1.0
2003-01-24,4.95,5.4,4.92,5.33,1345500,4.62042079918845,5.04045905366013,4.59241824889034,4.9751197696312,1441475.85024503,0.0,1.0
2003-01-27,4.62,4.98,4.6,4.84,797300,4.31239274590922,4.64842334948657,4.29372437904382,4.51774478142871,854172.200223236,0.0,1.0
2003-01-28,4.8,4.94,4.65,4.76,929600,4.48040804769789,4.61108661575575,4.34039529620734,4.44307131396708,995909.290514888,0.0,1.0
2003-01-29,4.8,4.94,4.65,4.76,534700,4.48040804769789,4.61108661575575,4.34039529620734,4.44307131396708,572840.681624689,0.0,1.0
2003-01-30,4.84,5.25,4.78,5.16,1349300,4.51774478142871,4.90044630216957,4.46173968083249,4.81643865127524,1445546.90801607,0.0,1.0
2003-01-31,4.89,4.95,4.5,4.54,1072000,4.56441569859223,4.62042079918845,4.20038254471678,4.23771927844759,1148466.82382956,0.0,1.0
2003-02-03,4.63,4.958,4.58,4.9,637500,4.32172692934193,4.62788814593462,4.27505601217841,4.57374988202493,682973.507641179,0.0,1.0
2003-02-04,4.64,4.83,4.51,4.81,968700,4.33106111277463,4.50841059799601,4.20971672814948,4.4897422311306,1037798.33231688,0.0,1.0
2003-02-05,4.46,4.79,4.4,4.63,957200,4.16304581098596,4.47107386426519,4.10704071038974,4.32172692934193,1025478.02590453,0.0,1.0
2003-02-06,4.46,4.62,4.39,4.41,687600,4.16304581098596,4.31239274590922,4.09770652695703,4.11637489382244,736647.190359334,0.0,1.0
2003-02-07,4.42,4.59,4.35,4.59,392700,4.12570907725514,4.28439019561111,4.06036979322622,4.28439019561111,420711.680706967,0.0,1.0
2003-02-10,4.66,4.66,4.3,4.45,456600,4.34972947964004,4.34972947964004,4.0136988760627,4.15371162755326,489169.731119941,0.0,1.0
2003-02-11,4.78,4.87,4.68,4.75,891400,4.46173968083249,4.54574733172682,4.36839784650545,4.43373713053438,954984.446606035,0.0,1.0
2003-02-12,4.92,4.95,4.67,4.77,572400,4.59241824889034,4.62042079918845,4.35906366307274,4.45240549739978,613229.860037351,0.0,1.0
2003-02-13,4.83,5.01,4.75,4.94,831100,4.50841059799601,4.67642589978468,4.43373713053438,4.61108661575575,890383.187765622,0.0,1.0
2003-02-14,5.02,5.02,4.79,4.87,653000,4.68576008321738,4.68576008321738,4.47107386426519,4.54574733172682,699579.138023044,0.0,1.0
2003-02-18,4.95,5.2,4.91,5.1,897900,4.62042079918845,4.85377538500605,4.58308406545764,4.76043355067901,961948.098056495,0.0,1.0
2003-02-19,4.77,5.029,4.69,4.91,551000,4.45240549739978,4.69416084830682,4.37773202993815,4.58308406545764,590303.376800455,0.0,1.0
2003-02-20,4.81,4.85,4.71,4.83,316700,4.4897422311306,4.52707896486141,4.39640039680356,4.50841059799601,339290.525286214,0.0,1.0
2003-02-21,4.63,4.8,4.55,4.71,485400,4.32172692934193,4.48040804769789,4.2470534618803,4.39640039680356,520024.063700437,0.0,1.0
2003-02-24,4.52,4.7,4.52,4.68,469400,4.21905091158218,4.38706621337086,4.21905091158218,4.36839784650545,502882.767822384,0.0,1.0
2003-02-25,4.55,4.62,4.37,4.51,357800,4.2470534618803,4.31239274590922,4.07903816009163,4.20971672814948,383322.229072963,0.0,1.0
2003-02-26,4.6,4.82,4.6,4.65,529600,4.29372437904382,4.4990764145633,4.29372437904382,4.34039529620734,567376.893563558,0.0,1.0
2003-02-27,4.58,4.79,4.47,4.6,556800,4.27505601217841,4.47107386426519,4.17237999441866,4.29372437904382,596517.096556249,0.0,1.0
2003-02-28,4.75,4.8,4.5,4.54,471500,4.43373713053438,4.48040804769789,4.20038254471678,4.23771927844759,505132.562906378,0.0,1.0
2003-03-03,4.62,4.98,4.537,4.74,444400,4.31239274590922,4.64842334948657,4.23491902341778,4.42440294710167,476099.493012926,0.0,1.0
2003-03-04,4.68,4.75,4.52,4.62,412000,4.36839784650545,4.43373713053438,4.21905091158218,4.31239274590922,441388.368859868,0.0,1.0
2003-03-05,4.69,4.73,4.58,4.67,264000,4.37773202993815,4.41506876366897,4.27505601217841,4.35906366307274,282831.381987877,0.0,1.0
2003-03-06,4.56,4.73,4.54,4.71,487700,4.256387645313,4.41506876366897,4.23771927844759,4.39640039680356,522488.124982907,0.0,1.0
2003-03-07,4.45,4.6,4.4,4.53,634300,4.15371162755326,4.29372437904382,4.10704071038974,4.22838509501489,679545.248465568,0.0,1.0
2003-03-10,4.36,4.5,4.34,4.45,304500,4.06970397665892,4.20038254471678,4.05103560979351,4.15371162755326,326220.287179199,0.0,1.0
2003-03-11,4.13,4.43,4.13,4.4,460500,3.85501775770673,4.13504326068785,3.85501775770673,4.10704071038974,493347.921990217,0.0,1.0
2003-03-12,4.21,4.26,4.04,4.04,641100,3.92969122516836,3.97636214233188,3.77101010681239,3.77101010681239,686830.299213742,0.0,1.0
2003-03-13,4.76,4.859,4.31,4.4,758000,4.44307131396708,4.53547972995085,4.0230330594954,4.10704071038974,812068.892222767,0.0,1.0
2003-03-14,4.69,4.89,4.62,4.85,350000,4.37773202993815,4.56441569859223,4.31239274590922,4.52707896486141,374965.847332412,0.0,1.0
2003-03-17,5.2,5.3,4.52,4.59,940400,4.85377538500605,4.94711721933309,4.21905091158218,4.28439019561111,1007479.66523257,0.0,1.0
2003-03-18,5.76,5.78,5.35,5.38,1514900,5.37648965723747,5.39515802410288,4.99378813649661,5.02179068679472,1622959.32035392,0.0,1.0
2003-03-19,5.58,5.8,5.46,5.8,517900,5.2084743554488,5.41382639096829,5.09646415425636,5.41382639096829,554842.320952733,0.0,1.0
2003-03-20,5.86,5.95,5.36,5.53,972800,5.46983149156451,5.55383914245885,5.00312231992932,5.16180343828528,1042190.78938563,0.0,1.0
2003-03-21,5.9,6.07,5.85,5.98,847000,5.50716822529533,5.6658493436513,5.46049730813181,5.58184169275696,907417.350544438,0.0,1.0
2003-03-24,5.28,5.61,5.21,5.55,1201400,4.92844885246768,5.23647690574691,4.86310956843876,5.18047180515069,1287097.05424332,0.0,1.0
2003-03-25,5.41,5.59,5.28,5.34,585900,5.04979323709284,5.21780853888151,4.92844885246768,4.98445395306391,627692.828434458,0.0,1.0
2003-03-26,5.43,5.65,5.33,5.42,451900,5.06846160395824,5.27381363947773,4.9751197696312,5.05912742052554,484134.475455763,0.0,1.0
2003-03-27,5.35,5.46,5.2,5.34,424800,4.99378813649661,5.09646415425636,4.85377538500605,4.98445395306391,455101.405562311,0.0,1.0
2003-03-28,5.29,5.41,5.19,5.32,359600,4.93778303590039,5.04979323709284,4.84444120157335,4.9657855861985,385250.624859244,0.0,1.0
2003-03-31,5.17,5.33,4.93,5.12,759500,4.82577283470794,4.9751197696312,4.60175243232305,4.77910191754442,813675.888711335,0.0,1.0
2003-04-01,5.4,5.45,5.25,5.31,640200,5.04045905366013,5.08712997082365,4.90044630216957,4.9564514027658,685866.101320601,0.0,1.0
2003-04-02,5.7,5.81,5.51,5.71,716900,5.32048455664125,5.42316057440099,5.14313507141987,5.32981874007395,768037.188436018,0.0,1.0
2003-04-03,5.52,5.89,5.5,5.75,876300,5.15246925485258,5.49783404186262,5.13380088798717,5.36715547380477,938807.348621122,0.0,1.0
2003-04-04,5.55,5.66,5.43,5.609,320000,5.18047180515069,5.28314782291043,5.06846160395824,5.23554348740364,342825.917561063,0.0,1.0
2003-04-07,5.71,5.96,5.66,5.95,695000,5.32981874007395,5.56317332589155,5.28314782291043,5.55383914245885,744575.039702933,0.0,1.0
2003-04-08,5.48,5.75,5.47,5.75,425600,5.11513252112176,5.36715547380477,5.10579833768906,5.36715547380477,455958.470356214,0.0,1.0
2003-04-09,5.351,5.67,5.35,5.48,519900,4.99472155483988,5.29248200634314,4.99378813649661,5.11513252112176,556984.982937489,0.0,1.0
2003-04-10,5.48,5.63,5.32,5.4,283200,5.11513252112176,5.25514527261232,4.9657855861985,5.04045905366013,303400.937041541,0.0,1.0
2003-04-11,5.48,5.68,5.41,5.55,411800,5.11513252112176,5.30181618977584,5.04979323709284,5.18047180515069,441174.102661393,0.0,1.0
2003-04-14,5.65,5.66,5.4,5.46,243900,5.27381363947773,5.28314782291043,5.04045905366013,5.09646415425636,261297.629041072,0.0,1.0
2003-04-15,5.48,5.64,5.35,5.35,379000,5.11513252112176,5.26447945604503,4.99378813649661,4.99378813649661,406034.446111384,0.0,1.0
2003-04-16,5.609,5.75,5.47,5.65,569200,5.23554348740364,5.36715547380477,5.10579833768906,5.27381363947773,609801.600861741,0.0,1.0
2003-04-17,5.81,5.84,5.51,5.64,441100,5.42316057440099,5.4511631246991,5.14313507141987,5.26447945604503,472564.100738077,0.0,1.0
2003-04-21,6.13,6.2,5.71,5.88,660200,5.72185444424752,5.78719372827645,5.32981874007395,5.48849985842992,707292.721168167,0.0,1.0
2003-04-22,6.46,6.6,6.03,6.13,1618100,6.02988249752675,6.1605610655846,5.62851260992048,5.72185444424752,1733520.67876736,0.0,1.0
2003-04-23,6.711,6.79,6.44,6.75,993200,6.26417050168762,6.33791055080598,6.01121413066134,6.30057381707516,1064045.94163015,0.0,1.0
2003-04-24,6.36,6.69,6.28,6.61,1105300,5.93654066319971,6.24456871647894,5.86186719573808,6.16989524901731,1184142.14587576,0.0,1.0
2003-04-25,6.16,6.31,6.07,6.19,773900,5.74985699454563,5.88986974603619,5.6658493436513,5.77785954484374,829103.055001583,0.0,1.0
2003-04-28,6.51,6.66,6.22,6.3,867000,6.07655341469027,6.21656616618083,5.80586209514185,5.88053556260349,928843.970392004,0.0,1.0
2003-04-29,6.85,6.95,6.58,6.64,1696500,6.3939156514022,6.48725748572924,6.1418926987192,6.19789779931542,1817513.02856982,0.0,1.0
2003-04-30,7.57,8.13,7.28,7.851,5223500,7.06597685855689,7.58869113078831,6.79528553900847,7.32826741301587,5596097.43868816,0.0,1.0
2003-05-01,8.2,8.36,7.44,7.44,2784700,7.65403041481724,7.8033773497405,6.94463247393174,6.94463247393174,2983335.41447591,0.0,1.0
2003-05-02,8.61,8.943,8.37,8.44,2288800,8.0367319355581,8.34756024386714,7.8127115331732,7.87805081720213,2452062.3753555,0.0,1.0
2003-05-05,8.69,9.05,8.65,8.75,1536800,8.11140540301973,8.44743600659707,8.07406866928891,8.16741050361595,1646421.469087,0.0,1.0
2003-05-06,8.77,8.94,8.42,8.84,1593300,8.18607887048136,8.34475998883733,7.85938245033672,8.25141815451029,1706951.67015638,0.0,1.0
2003-05-07,8.6,8.9,8.5,8.57,1190700,8.02739775212539,8.30742325510651,7.93405591779835,7.99939520182728,1275633.81262487,0.0,1.0
2003-05-08,8.52,8.7,8.2,8.58,1995200,7.95272428466376,8.12073958645243,7.65403041481724,8.00872938525999,2137519.59599323,0.0,1.0
2003-05-09,9.09,9.1098,8.55,8.68,1303800,8.48477274032789,8.50325442352464,7.98072683496188,8.10207121958703,1396801.34786285,0.0,1.0
2003-05-12,9.18,9.24,8.91,9.11,1683500,8.56878039122222,8.62478549181845,8.31675743853922,8.50344110719329,1803585.7256689,0.0,1.0
2003-05-13,9.2,9.25,8.9,9.04,959900,8.58744875808763,8.63411967525115,8.30742325510651,8.43810182316437,1028370.61958395,0.0,1.0
2003-05-14,9.19,9.35,9.01,9.2,1277100,8.57811457465493,8.72746150957819,8.41009927286626,8.58744875808763,1368196.81036635,0.0,1.0
2003-05-15,9.48,9.51,9.13,9.17,1144000,8.84880589420334,8.87680844450145,8.5221094740587,8.55944620778952,1225602.6552808,0.0,1.0
2003-05-16,9.54,9.54,9.15,9.4,1034700,8.90481099479956,8.90481099479956,8.54077784092411,8.77413242674171,1108506.17781385,0.0,1.0
2003-05-19,9.12,9.33,8.87,9.26,1422800,8.512775290626,8.70879314271278,8.2794207048084,8.64345385868385,1524289.73595587,0.0,1.0
2003-05-20,8.65,9.24,8.6,9.24,1373600,8.07406866928891,8.62478549181845,8.02739775212539,8.62478549181845,1471580.25113086,0.0,1.0
2003-05-21,9.22,9.25,8.4,8.62,1832000,8.60611712495304,8.63411967525115,7.84071408347132,8.0460661189908,1962678.37803708,0.0,1.0
2003-05-22,9.38,9.42,9.09,9.21,1063500,8.7554640598763,8.79280079360712,8.48477274032789,8.59678294152034,1139360.51039434,0.0,1.0
2003-05-23,9.47,9.61,9.15,9.24,638800,8.83947171077064,8.97015027882849,8.54077784092411,8.62478549181845,684366.237931271,0.0,1.0
2003-05-27,10.24,10.24,9.32,9.35,1257600,9.55820383508884,9.55820383508884,8.69945895928008,8.72746150957819,1347305.85601498,0.0,1.0
2003-05-28,10.56,10.76,10.12,10.12,2249100,9.85689770493537,10.0435813735894,9.44619363389639,9.44619363389639,2409530.53495808,0.0,1.0
2003-05-29,10.71,10.89,10.56,10.65,1721100,9.99691045642593,10.1649257582146,9.85689770493537,9.9409053558297,1843867.77098233,0.0,1.0
2003-05-30,11.13,11.22,10.7,10.78,1617300,10.3889461605995,10.4729538114938,9.98757627299322,10.0622497404549,1732663.61397346,0.0,1.0
2003-06-02,10.79,11.55,10.79,11.4,1366800,10.0715839238876,10.7809818647731,10.0715839238876,10.6409691132825,1464295.20038268,0.0,1.0
2003-06-03,11.22,11.28,10.61,10.8,1067900,10.4729538114938,10.5289589120901,9.90356862209889,10.0809181073203,1144074.36676081,0.0,1.0
2003-06-04,11.87,11.95,11.17,11.41,1295200,11.0796757346196,11.1543492020812,10.4262828943303,10.6503032967152,1387587.9013284,0.0,1.0
2003-06-05,11.96,12.1,11.422,11.6,1214500,11.1636833855139,11.2943619535718,10.6615043168344,10.8276527819366,1301131.49024347,0.0,1.0
2003-06-06,11.67,12.95,11.55,12.15,1512800,10.8929920659655,12.0877675453516,10.7809818647731,11.3410328707353,1620709.52526992,0.0,1.0
2003-06-09,10.9,11.59,10.78,11.57,1617300,10.1742599416473,10.8183185985039,10.0622497404549,10.7996502316385,1732663.61397346,0.0,1.0
2003-06-10,11.55,11.59,10.95,11.01,1601200,10.7809818647731,10.8183185985039,10.2209308588108,10.276935959407,1715415.18499616,0.0,1.0
2003-06-11,11.48,11.63,11.18,11.4,1033300,10.7156425807441,10.8556553322347,10.435617077763,10.6409691132825,1107006.31442452,0.0,1.0
2003-06-12,11.35,11.62,11.08,11.55,725000,10.594298196119,10.846321148802,10.342275243436,10.7809818647731,776714.969474281,0.0,1.0
2003-06-13,10.88,11.39,10.68,11.23,1150500,10.1555915747819,10.6316349298498,9.96890790612781,10.4822879949265,1232566.30673126,0.0,1.0
2003-06-16,10.79,10.99,10.63,10.7,813800,10.0715839238876,10.2582675925416,9.9222369889643,9.98757627299322,871849.161597474,0.0,1.0
2003-06-17,11.23,11.36,10.36,10.88,1234400,10.4822879949265,10.6036323795517,9.67021403628129,10.1555915747819,1322450.9769918,0.0,1.0
2003-06-18,12.0,12.19,10.95,11.11,1663700,11.2010201192447,11.3783696044661,10.2209308588108,10.3702777937341,1782373.37201982,0.0,1.0
2003-06-19,11.53,12.1,11.5,12.1,878700,10.7623134979077,11.2943619535718,10.7343109476095,11.2943619535718,941378.543002826,0.0,1.0
2003-06-20,11.86,11.92,11.42,11.57,1254600,11.0703415511869,11.1263466517831,10.6596374801479,10.7996502316385,1344091.86303784,0.0,1.0
2003-06-23,11.63,12.05,11.48,11.9,1704700,10.8556553322347,11.2476910364083,10.7156425807441,11.1076782849177,1826297.94270732,0.0,1.0
2003-06-24,11.12,11.6,10.87,11.34,702000,10.3796119771668,10.8276527819366,10.1462573913492,10.5849640126863,752074.35664958,0.0,1.0
2003-06-25,12.34,12.7,11.5,12.22,3365900,11.5183823559567,11.854412959534,10.7343109476095,11.4063721547642,3605992.98724618,0.0,1.0
2003-06-26,12.4,12.41,12.11,12.31,1634000,11.5743874565529,11.5837216399856,11.3036961370045,11.4903798056586,1750554.84154618,0.0,1.0
2003-06-27,13.19,13.28,12.3,12.35,2286400,12.3117879477365,12.3957955986308,11.4810456222259,11.5277165393894,2449491.18097379,0.0,1.0
2003-06-30,13.16,13.5,12.76,13.23,2419700,12.2837853974384,12.6011476341503,11.9104180601302,12.3491246814673,2592299.60225782,0.0,1.0
2003-07-01,13.47,13.49,12.96,13.1,1185600,12.5731450838522,12.5918134507176,12.0971017287843,12.2277802968422,1270170.02456374,0.0,1.0
2003-07-02,14.0,14.1,13.38,13.39,1567000,13.0678568057855,13.1611986401126,12.4891374329579,12.4984716163906,1678775.66505683,0.0,1.0
2003-07-03,13.74,13.93,13.66,13.81,670900,12.8251680365352,13.0025175217566,12.7504945690736,12.8905073205642,718755.962786617,0.0,1.0
2003-07-07,16.24,16.35,14.36,14.45,3792600,15.1587138947112,15.261389912471,13.4038874093629,13.4878950602572,4063129.92169402,0.0,1.0
2003-07-08,16.5,16.5,15.95,16.25,2865700,15.4014026639615,15.4014026639615,14.8880225751628,15.1680480781439,3070113.22485856,0.0,1.0
2003-07-09,16.26,16.57,16.05,16.3,1442300,15.1773822615766,15.4667419479904,14.9813644094898,15.2147189953074,1545180.69030725,0.0,1.0
2003-07-10,15.95,16.09,15.63,15.76,1396500,14.8880225751628,15.0187011432207,14.5893287053163,14.7106730899414,1496113.73085632,0.0,1.0
2003-07-11,15.69,16.1,15.579,16.07,1110500,14.6453338059125,15.0280353266534,14.5417243698095,15.0000327763552,1189713.06703612,0.0,1.0
2003-07-14,17.05,17.1,15.96,15.96,1941700,15.9147827527602,15.9614536699238,14.8973567585955,14.8973567585955,2080203.38790099,0.0,1.0
2003-07-15,17.61,17.96,16.82,17.0,2160700,16.4374970249917,16.7641934451363,15.700096533808,15.8681118355967,2314824.87523183,0.0,1.0
2003-07-16,17.1,17.88,16.74,17.75,1916600,15.9614536699238,16.6895199776747,15.6254230663464,16.5681755930495,2053312.97999228,0.0,1.0
2003-07-17,16.09,16.9,15.83,16.9,1825900,15.0187011432207,15.7747700012697,14.7760123739703,15.7747700012697,1956143.25898357,0.0,1.0
2003-07-18,16.24,16.549,15.82,16.02,1868500,15.1587138947112,15.4471401627818,14.7666781905376,14.9533618591917,2001781.95925889,0.0,1.0
2003-07-21,16.68,16.97,16.0,16.23,1425100,15.5694179657502,15.8401092852986,14.9346934923263,15.1493797112785,1526753.79723834,0.0,1.0
2003-07-22,17.53,17.61,16.8,17.47,2171000,16.36282355753,16.4374970249917,15.6814281669426,16.3068184569338,2325859.58445334,0.0,1.0
2003-07-23,18.06,18.25,17.26,17.28,2006400,16.8575352794633,17.0348847646847,16.110800604847,16.1294689717124,2149518.50310787,0.0,1.0
2003-07-24,16.95,18.314,16.85,17.96,2377400,15.8214409184332,17.094623538654,15.7280990841062,16.7641934451363,2546982.30128022,0.0,1.0
2003-07-25,17.06,17.22,15.79,17.0,1954500,15.9241169361929,16.0734638711162,14.7386756402395,15.8681118355967,2093916.42460343,0.0,1.0
2003-07-28,17.37,17.7,16.95,17.45,1938000,16.2134766226068,16.521504675886,15.8214409184332,16.2881500900684,2076239.46322918,0.0,1.0
2003-07-29,14.93,16.0,14.45,15.52,4304200,13.935935865027,14.9346934923263,13.4878950602572,14.4866526875565,4611222.85739477,0.0,1.0
2003-07-30,14.69,15.16,14.25,14.84,1356400,13.7119154626421,14.1506220839792,13.3012113916031,13.8519282141327,1453153.35806195,0.0,1.0
2003-07-31,14.68,15.5,14.67,14.97,1068200,13.7025812792094,14.4679843206911,13.6932470957767,13.9732725987578,1144395.76605852,0.0,1.0
2003-08-01,14.56,14.88,14.301,14.75,1550100,13.5905710780169,13.8892649478635,13.3488157271099,13.7679205632383,1660670.17128564,0.0,1.0
2003-08-04,15.08,15.25,14.49,14.67,960000,14.0759486165176,14.2346297348735,13.525231793988,13.6932470957767,1028477.75268318,0.0,1.0
2003-08-05,14.82,15.4,14.71,15.09,992600,13.8332598472673,14.3746424863641,13.7305838295075,14.0852827999503,1063403.14303472,0.0,1.0
2003-08-06,14.4,14.98,14.26,14.7,771100,13.4412241430937,13.9826067821905,13.3105455750358,13.7212496460748,826103.328222922,0.0,1.0
2003-08-07,13.99,14.56,13.78,14.37,1424500,13.0585226223528,13.5905710780169,12.862504770266,13.4132215927956,1526110.99864292,0.0,1.0
2003-08-08,13.99,14.04,13.77,13.82,1599200,13.0585226223528,13.1051935395163,12.8531705868333,12.8998415039969,1713272.52301141,0.0,1.0
2003-08-11,14.2,14.39,13.95,13.95,923900,13.2545404744396,13.431889959661,13.021185888622,13.021185888622,989802.703858331,0.0,1.0
2003-08-12,14.91,14.96,14.18,14.19,960300,13.9172674981616,13.9639384153251,13.2358721075742,13.2452062910069,1028799.1519809,0.0,1.0
2003-08-13,15.65,16.0,14.8,14.91,1489800,14.6079970721817,14.9346934923263,13.8145914804018,13.9172674981616,1596068.91244522,0.0,1.0
2003-08-14,15.75,15.76,15.23,15.7,1235400,14.7013389065087,14.7106730899414,14.2159613680081,14.6546679893452,1323522.30798418,0.0,1.0
2003-08-15,15.68,16.0,15.52,15.68,259300,14.6359996224798,14.9346934923263,14.4866526875565,14.6359996224798,277796.126323698,0.0,1.0
2003-08-18,16.65,16.75,15.75,15.95,1707700,15.5414154154521,15.6347572497791,14.7013389065087,14.8880225751628,1829511.93568445,0.0,1.0
2003-08-19,17.175,17.24,16.4,16.61,935100,16.031460045669,16.0921322379816,15.3080608296345,15.5040786817213,1001801.61097297,0.0,1.0
2003-08-20,17.06,17.44,16.66,16.86,757200,15.9241169361929,16.2788159066357,15.5507495988848,15.7374332675389,811211.827428866,0.0,1.0
2003-08-21,17.17,17.45,17.0,17.45,896900,16.0267929539527,16.2881500900684,15.8681118355967,16.2881500900684,960876.767064114,0.0,1.0
2003-08-22,17.51,17.94,17.42,17.6,1245800,16.3441551906646,16.7455250782709,16.2601475397703,16.4281628415589,1334664.15030491,0.0,1.0
2003-08-25,17.22,17.8,16.83,17.61,1219700,16.0734638711162,16.614846510213,15.7094307172407,16.4374970249917,1306702.41140384,0.0,1.0
2003-08-26,16.97,17.02,16.5,17.01,1043300,15.8401092852986,15.8867802024621,15.4014026639615,15.8774460190294,1117719.6243483,0.0,1.0
2003-08-27,17.72,17.78,16.81,16.97,1019900,16.5401730427514,16.5961781433476,15.6907623503753,15.8401092852986,1092650.47912665,0.0,1.0
2003-08-28,17.73,17.99,17.44,17.84,907600,16.5495072261841,16.7921959954344,16.2788159066357,16.6521832439438,972340.008682564,0.0,1.0
2003-08-29,17.57,17.6,17.25,17.51,641700,16.4001602912608,16.4281628415589,16.1014664214143,16.3441551906646,687473.09780917,0.0,1.0
2003-09-02,17.33,17.75,16.8,17.75,1238600,16.1761398888759,16.5681755930495,15.6814281669426,16.5681755930495,1326950.56715979,0.0,1.0
2003-09-03,17.54,18.0,17.3,17.39,1568200,16.3721577409627,16.8015301788671,16.1481373385778,16.2321449894722,1680061.26224769,0.0,1.0
2003-09-04,18.06,18.45,17.32,17.365,2074100,16.8575352794633,17.2215684333388,16.1668057054432,16.2088095308904,2222047.61129188,0.0,1.0
2003-09-05,17.82,18.45,17.57,17.72,1538200,16.6335148770784,17.2215684333388,16.4001602912608,16.5401730427514,1647921.33247634,0.0,1.0
2003-09-08,18.5,18.67,17.74,17.76,1943300,17.2682393505023,17.4269204688583,16.5588414096168,16.5775097764822,2081917.51748879,0.0,1.0
2003-09-09,18.49,19.002,17.66,18.19,2170500,17.2589051670696,17.736815358824,16.4841679421552,16.9788796640885,2325323.91895714,0.0,1.0
2003-09-10,17.32,18.39,17.15,18.22,2132700,16.1668057054432,17.1655633327426,16.0081245870873,17.0068822143866,2284827.60744525,0.0,1.0
2003-09-11,17.42,17.7,16.31,17.32,3164300,16.2601475397703,16.521504675886,15.2240531787401,16.1668057054432,3390012.65918272,0.0,1.0
2003-09-12,17.6,17.84,16.95,17.48,1409600,16.4281628415589,16.6521832439438,15.8214409184332,16.3161526403665,1510148.16685649,0.0,1.0
2003-09-15,17.1,17.86,17.01,17.619,832500,15.9614536699238,16.6708516108092,15.8774460190294,16.4458977900811,891883.051154949,0.0,1.0
2003-09-16,17.67,17.75,17.05,17.08,1400900,16.4935021255879,16.5681755930495,15.9147827527602,15.9427853030583,1500827.58722279,0.0,1.0
2003-09-17,17.5,17.99,17.41,17.71,907900,16.3348210072319,16.7921959954344,16.2508133563376,16.5308388593187,972661.407980278,0.0,1.0
2003-09-18,17.25,17.45,16.97,17.34,1484700,16.1014664214143,16.2881500900684,15.8401092852986,16.1854740723086,1590605.12438409,0.0,1.0
2003-09-19,17.63,17.9,17.0,17.08,1109300,16.4561653918571,16.7081883445401,15.8681118355967,15.9427853030583,1188427.46984527,0.0,1.0
2003-09-22,16.59,17.17,16.54,17.17,1211800,15.4854103148558,16.0267929539527,15.4387393976923,16.0267929539527,1298238.89656405,0.0,1.0
2003-09-23,17.05,17.25,16.51,16.55,965500,15.9147827527602,16.1014664214143,15.4107368473942,15.448073581125,1034370.07314127,0.0,1.0
2003-09-24,15.9,17.3,15.85,17.3,1538500,14.8413516579993,16.1481373385778,14.7946807408358,16.1481373385778,1648242.73177404,0.0,1.0
2003-09-25,15.13,16.05,15.01,16.05,1566500,14.1226195336811,14.9813644094898,14.0106093324886,14.9813644094898,1678239.99956064,0.0,1.0
2003-09-26,14.62,15.2,14.56,15.0,1483300,13.6465761786132,14.18795881771,13.5905710780169,14.0012751490559,1589105.26099476,0.0,1.0
2003-09-29,15.13,15.5,14.56,14.8,987600,14.1226195336811,14.4679843206911,13.5905710780169,13.8145914804018,1058046.48807283,0.0,1.0
2003-09-30,14.21,15.0,14.12,14.85,1551100,13.2638746578723,14.0012751490559,13.179867006978,13.8612623975654,1661741.50227801,0.0,1.0
2003-10-01,14.72,15.06,14.26,14.5,1483400,13.7399180129402,14.0572802496521,13.3105455750358,13.5345659774207,1589212.394094,0.0,1.0
2003-10-02,15.33,15.48,14.37,14.67,1491400,14.3093032023352,14.4493159538257,13.4132215927956,13.6932470957767,1597783.04203302,0.0,1.0
2003-10-03,16.57,17.3,15.69,15.72,2052100,15.4667419479904,16.1481373385778,14.6453338059125,14.6733363562106,2198478.32945956,0.0,1.0
2003-10-06,16.46,16.9,16.09,16.78,846700,15.3640659302307,15.7747700012697,15.0187011432207,15.6627598000772,907095.951246724,0.0,1.0
2003-10-07,16.9,16.97,16.15,16.23,769500,15.7747700012697,15.8401092852986,15.0747062438169,15.1493797112785,824389.198635116,0.0,1.0
2003-10-08,16.4,17.0,16.279,16.8,730900,15.3080608296345,15.8681118355967,15.1951172100988,15.6814281669426,783035.822329313,0.0,1.0
2003-10-09,16.83,17.54,16.61,16.71,1099200,15.7094307172407,16.3721577409627,15.5040786817213,15.5974205160483,1177607.02682225,0.0,1.0
2003-10-10,16.91,17.73,16.75,17.07,678600,15.7841041847024,16.5495072261841,15.6347572497791,15.9334511196256,727005.211427927,0.0,1.0
2003-10-13,17.17,17.5,16.81,16.88,516700,16.0267929539527,16.3348210072319,15.6907623503753,15.7561016344043,553556.723761878,0.0,1.0
2003-10-14,17.43,17.47,16.6,17.06,670400,16.269481723203,16.3068184569338,15.4947444982886,15.9241169361929,718220.297290425,0.0,1.0
2003-10-15,16.95,18.05,16.8,17.92,936300,15.8214409184332,16.8482010960306,15.6814281669426,16.7268567114055,1003087.20816382,0.0,1.0
2003-10-16,17.17,17.25,16.3,16.59,692200,16.0267929539527,16.1014664214143,15.2147189953074,15.4854103148558,741575.312924272,0.0,1.0
2003-10-17,16.01,17.45,15.82,17.45,1294700,14.944027675759,16.2881500900684,14.7666781905376,16.2881500900684,1387052.23583221,0.0,1.0
2003-10-20,16.68,16.8,15.65,16.02,1512000,15.5694179657502,15.6814281669426,14.6079970721817,14.9533618591917,1619852.46047602,0.0,1.0
2003-10-21,17.34,17.49,16.8,17.1,1117600,16.1854740723086,16.3254868237992,15.6814281669426,15.9614536699238,1197319.51708201,0.0,1.0
2003-10-22,16.43,17.25,16.14,17.19,1009300,15.3360633799326,16.1014664214143,15.0653720603842,16.0454613208181,1081294.37060744,0.0,1.0
2003-10-23,15.66,16.14,15.3,15.74,1473900,14.6173312556144,15.0653720603842,14.281300652037,14.692004723076,1579034.7496664,0.0,1.0
2003-10-24,15.44,15.79,15.05,15.59,1463100,14.4119792200949,14.7386756402395,14.0479460662194,14.5519919715855,1567464.37494872,0.0,1.0
2003-10-27,16.19,16.5,15.7,16.07,1506200,15.1120429775477,15.4014026639615,14.6546679893452,15.0000327763552,1613638.74072023,0.0,1.0
2003-10-28,19.38,19.41,17.69,17.8,8486000,18.0896474925802,18.1176500428784,16.5121704924533,16.614846510213,9091314.80132245,0.0,1.0
2003-10-29,19.4,19.76,18.83,19.24,3330200,18.1083158594457,18.444346463023,17.5762674037815,17.9589689245224,3567746.47081827,0.0,1.0
2003-10-30,19.22,19.87,19.11,19.71,1724300,17.940300557657,18.5470224807827,17.8376245398972,18.3976755458595,1847296.03015794,0.0,1.0
2003-10-31,18.84,19.5,18.6,19.2,1229500,17.5856015872142,18.2016576937727,17.3615811848293,17.9216321907916,1317201.45512915,0.0,1.0
2003-11-03,19.35,20.0,19.3,19.37,2389800,18.0616449422821,18.6683668654079,18.0149740251186,18.0803133091475,2560266.80558572,0.0,1.0
2003-11-04,19.35,19.6,18.75,18.81,1753700,18.0616449422821,18.2949995280997,17.5015939363199,17.5575990369161,1878793.16133387,0.0,1.0
2003-11-05,19.67,19.674,18.87,19.49,1657900,18.3603388121287,18.3640724855017,17.6136041375124,18.19232351034,1776159.65226401,0.0,1.0
2003-11-06,19.12,19.3,18.65,19.11,6382200,17.8469587233299,18.0149740251186,17.4082521019929,17.8376245398972,6837448.65955694,0.0,1.0
2003-11-07,19.48,19.7,19.0,19.07,2477300,18.1829893269073,18.3883413624268,17.7349485221375,17.8002878061664,2654008.26741881,0.0,1.0
2003-11-10,18.7,19.8,18.7,19.5,2073900,17.4549230191564,18.4816831967538,17.4549230191564,18.2016576937727,2221833.3450934,0.0,1.0
2003-11-11,18.81,18.85,18.24,18.78,1959600,17.5575990369161,17.5949357706469,17.025550581252,17.529596486618,2099380.21266456,0.0,1.0
2003-11-12,20.32,20.35,19.18,19.44,3639800,18.9670607352544,18.9950632855525,17.9029638239262,18.1456525931765,3899430.54605862,0.0,1.0
2003-11-13,20.16,20.62,19.7,20.31,2794900,18.8177138003312,19.2470862382355,18.3883413624268,18.9577265518217,2994262.99059816,0.0,1.0
2003-11-14,19.02,20.25,18.9,20.101,1647000,17.7536168890029,18.9017214512255,17.6416066878105,18.7626421180782,1764482.14444709,0.0,1.0
2003-11-17,18.85,18.98,18.3,18.78,1540400,17.5949357706469,17.7162801552721,17.0815556818482,17.529596486618,1650278.26065957,0.0,1.0
2003-11-18,18.311,19.31,18.27,19.23,1250900,17.0918232836242,18.0243082085513,17.0535531315501,17.9496347410897,1340127.93836604,0.0,1.0
2003-11-19,18.8,18.85,18.14,18.61,955800,17.5482648534834,17.5949357706469,16.932208746925,17.370915368262,1023978.1625152,0.0,1.0
2003-11-20,18.23,19.0,18.2,18.43,1151300,17.0162163978193,17.7349485221375,16.9882138475212,17.2029000664734,1233423.37152516,0.0,1.0
2003-11-21,18.35,18.65,17.82,18.4,1271300,17.1282265990117,17.4082521019929,16.6335148770784,17.1748975161753,1361983.09061056,0.0,1.0
2003-11-24,19.04,19.17,18.6,18.65,1141200,17.7722852558683,17.8936296404935,17.3615811848293,17.4082521019929,1222602.92850214,0.0,1.0
2003-11-25,19.29,19.604,19.17,19.3,1283300,18.0056398416859,18.2987332014728,17.8936296404935,18.0149740251186,1374839.0625191,0.0,1.0
2003-11-26,19.38,19.75,18.76,19.6,1160200,18.0896474925802,18.4350122795903,17.5109281197526,18.2949995280997,1242958.21735733,0.0,1.0
2003-11-28,19.52,19.58,19.25,19.28,324200,18.2203260606381,18.2763311612343,17.9683031079551,17.9963056582532,347325.507729052,0.0,1.0
2003-12-01,21.0,21.03,19.68,19.8,3465400,19.6017852086783,19.6297877589764,18.3696729955614,18.4816831967538,3712590.42098783,0.0,1.0
2003-12-02,21.4,21.5,20.58,20.98,2669900,19.9751525459864,20.0684943803135,19.2097495045047,19.5831168418129,2860346.61655089,0.0,1.0
2003-12-03,20.45,21.73,20.32,21.5,1752100,19.0884051198796,20.2831805992657,18.9670607352544,20.0684943803135,1877079.03174605,0.0,1.0
2003-12-04,20.25,20.7,19.34,20.54,2111100,18.9017214512255,19.3217597056972,18.0523107588494,19.1724127707739,2261686.85800987,0.0,1.0
2003-12-05,19.3,20.07,19.02,19.31,1493300,18.0149740251186,18.7337061494368,17.7536168890029,18.0243082085513,1599818.57091855,0.0,1.0
2003-12-08,19.26,19.58,18.62,19.2,1188500,17.9776372913878,18.2763311612343,17.3802495516947,17.9216321907916,1273276.88444163,0.0,1.0
2003-12-09,17.8,19.49,17.71,19.46,1931600,16.614846510213,18.19232351034,16.5308388593187,18.1643209600419,2069382.94487797,0.0,1.0
2003-12-10,17.72,18.18,17.06,17.75,2381800,16.5401730427514,16.9695454806558,15.9241169361929,16.5681755930495,2551696.15764668,0.0,1.0
2003-12-11,18.75,18.84,17.55,17.69,1486700,17.5015939363199,17.5856015872142,16.3814919243954,16.5121704924533,1592747.78636885,0.0,1.0
2003-12-12,18.55,19.0,18.23,18.6755,1072400,17.3149102676658,17.7349485221375,17.0162163978193,17.4320542697463,1148895.35622651,0.0,1.0
2003-12-15,17.31,19.37,17.13,19.37,2358200,16.1574715220105,18.0803133091475,15.9894562202219,18.0803133091475,2526412.74622656,0.0,1.0
2003-12-16,17.05,17.38,16.53,17.06,2446900,15.9147827527602,16.2228108060395,15.4294052142596,15.9241169361929,2621439.80525052,0.0,1.0
2003-12-17,16.78,17.12,16.3,17.11,1770900,15.6627598000772,15.9801220367892,15.2147189953074,15.9707878533565,1897220.05440277,0.0,1.0
2003-12-18,17.68,17.94,16.75,16.87,1556500,16.5028363090206,16.7455250782709,15.6347572497791,15.7467674509716,1667526.68963685,0.0,1.0
2003-12-19,17.33,18.12,17.15,17.96,1548700,16.1761398888759,16.9135403800596,16.0081245870873,16.7641934451363,1659170.30789631,0.0,1.0
2003-12-22,17.7,17.78,16.91,16.94,1335600,16.521504675886,16.5961781433476,15.7841041847024,15.8121067350005,1430869.67342048,0.0,1.0
2003-12-23,18.07,18.08,17.57,17.68,746400,16.866869462896,16.8762036463287,16.4001602912608,16.5028363090206,799641.45271118,0.0,1.0
2003-12-24,17.94,18.15,17.85,18.02,273000,16.7455250782709,16.9415429303577,16.6615174273765,16.8201985457325,292473.360919281,0.0,1.0
2003-12-26,17.78,18.1,17.75,17.83,293100,16.5961781433476,16.8948720131941,16.5681755930495,16.6428490605111,314007.113866086,0.0,1.0
2003-12-29,17.78,18.09,17.55,17.85,1463200,16.5961781433476,16.8855378297614,16.3814919243954,16.6615174273765,1567571.50804796,0.0,1.0
2003-12-30,18.23,18.25,17.72,17.7581,966200,17.0162163978193,17.0348847646847,16.5401730427514,16.57573628163,1035120.00483593,0.0,1.0
2003-12-31,18.14,18.37,18.03,18.2,937200,16.932208746925,17.1468949658772,16.8295327291652,16.9882138475212,1004051.40605696,0.0,1.0
2004-01-02,18.18,18.58,17.9,17.9,705800,16.9695454806558,17.3429128179639,16.7081883445401,16.7081883445401,756145.414420618,0.0,1.0
2004-01-05,19.33,19.36,18.0,18.0,1506800,18.0429765754167,18.0709791257148,16.8015301788671,16.8015301788671,1614281.53931566,0.0,1.0
2004-01-06,19.38,19.59,19.1,19.37,1592600,18.0896474925802,18.285665344667,17.8282903564645,18.0803133091475,1706201.73846172,0.0,1.0
2004-01-07,19.73,19.79,19.06,19.33,1429300,18.4163439127249,18.4723490133211,17.7909536227337,18.0429765754167,1531253.38740633,0.0,1.0
2004-01-08,20.33,20.43,19.47,19.85,1467200,18.9763949186871,19.0697367530142,18.1736551434746,18.5283541139173,1571856.83201747,0.0,1.0
2004-01-09,20.12,20.18,19.66,19.91,1585000,18.7803770666003,18.8363821671966,18.351004628696,18.5843592145136,1698059.62291964,0.0,1.0
2004-01-12,20.43,20.5,19.51,20.25,1196100,19.0697367530142,19.1350760370431,18.2109918772054,18.9017214512255,1281418.99998371,0.0,1.0
2004-01-13,19.58,20.5,19.34,20.39,1576900,18.2763311612343,19.1350760370431,18.0523107588494,19.0324000192833,1689381.84188138,0.0,1.0
2004-01-14,19.23,19.98,19.15,19.55,1159100,17.9496347410897,18.6496984985425,17.8749612736281,18.2483286109362,1241779.75326571,0.0,1.0
2004-01-15,19.77,19.97,18.84,19.1,1729600,18.4536806464557,18.6403643151098,17.5856015872142,17.8282903564645,1852974.08441754,0.0,1.0
2004-01-16,20.21,20.81,20.06,20.2,2962100,18.8643847174947,19.4244357234569,18.7243719660041,18.855050534062,3173389.53252382,0.0,1.0
2004-01-20,20.93,21.33,20.164,20.4,2926900,19.5364459246494,19.9098132619575,18.8214474737042,19.0417342027161,3135678.6815921,0.0,1.0
2004-01-21,20.6,21.87,20.4,21.55,1906000,19.2284178713701,20.4138591673235,19.0417342027161,20.115165297477,2041956.87147308,0.0,1.0
2004-01-22,20.01,21.21,20.01,20.62,1642800,18.6777010488406,19.7978030607651,18.6777010488406,19.2470862382355,1759982.55427911,0.0,1.0
2004-01-23,19.95,20.501,19.59,20.1,1353900,18.6216959482444,19.1360094553864,18.285665344667,18.7617086997349,1450475.03058101,0.0,1.0
2004-01-26,20.25,20.58,19.69,19.78,1104900,18.9017214512255,19.2097495045047,18.3790071789941,18.4630148298884,1183713.61347881,0.0,1.0
2004-01-27,19.79,20.52,19.7,20.07,1378400,18.4723490133211,19.1537444039085,18.3883413624268,18.7337061494368,1476722.63989428,0.0,1.0
2004-01-28,20.62,21.79,19.59,20.35,4648600,19.2470862382355,20.3391856998619,18.285665344667,18.9950632855525,4980189.25116987,0.0,1.0
2004-01-29,17.45,20.35,16.95,20.33,7751400,16.2881500900684,18.9950632855525,15.8214409184332,18.9763949186871,8304315.05432131,0.0,1.0
2004-01-30,17.39,18.0,17.31,17.6,2237200,16.2321449894722,16.8015301788671,16.1574715220105,16.4281628415589,2396781.69614877,0.0,1.0
2004-02-02,17.16,17.89,16.96,17.89,2250800,16.01745877052,16.6988541611074,15.8307751018659,16.6988541611074,2411351.79764512,0.0,1.0
2004-02-03,17.12,17.54,16.91,16.96,1391200,15.9801220367892,16.3721577409627,15.7841041847024,15.8307751018659,1490435.67659672,0.0,1.0
2004-02-04,16.67,17.19,16.33,16.91,2751100,15.5600837823175,16.0454613208181,15.2427215456055,15.7841041847024,2947338.69313199,0.0,1.0
2004-02-05,16.8,17.06,16.55,16.75,1559100,15.6814281669426,15.9241169361929,15.448073581125,15.6347572497791,1670312.15021704,0.0,1.0
2004-02-06,17.67,17.73,16.76,17.0,1803100,16.4935021255879,16.5495072261841,15.6440914332118,15.8681118355967,1931716.91235735,0.0,1.0
2004-02-09,17.18,17.91,17.11,17.8,1202300,16.0361271373854,16.7175225279728,15.9707878533565,16.614846510213,1288061.25213645,0.0,1.0
2004-02-10,17.14,17.7,16.67,17.64,2086300,15.9987904036546,16.521504675886,15.5600837823175,16.4654995752898,2235117.84939889,0.0,1.0
2004-02-11,17.16,17.44,16.83,17.44,2173200,16.01745877052,16.2788159066357,15.7094307172407,16.2788159066357,2328216.51263656,0.0,1.0
2004-02-12,16.79,17.42,16.63,16.97,1586200,15.6720939835099,16.2601475397703,15.5227470485867,15.8401092852986,1699345.2201105,0.0,1.0
2004-02-13,15.92,16.99,15.8,16.81,2620600,14.8600200248647,15.858777652164,14.7480098236722,15.6907623503753,2807529.99862662,0.0,1.0
2004-02-17,16.49,16.6,16.1,16.39,2144500,15.3920684805288,15.4947444982886,15.0280353266534,15.2987266462018,2297469.31315531,0.0,1.0
2004-02-18,16.13,16.64,16.06,16.56,1402200,15.0560378769515,15.5320812320194,14.9906985929225,15.4574077645577,1502220.31751288,0.0,1.0
2004-02-19,15.42,16.68,15.28,16.63,2009000,14.3933108532295,15.5694179657502,14.2626322851716,15.5227470485867,2152303.96368804,0.0,1.0
2004-02-20,15.21,15.73,14.7,15.51,3113700,14.1972930011427,14.6826705396433,13.7212496460748,14.4773185041238,3335803.31096838,0.0,1.0
2004-02-23,14.5,15.28,14.26,15.17,2387200,13.5345659774207,14.2626322851716,13.3105455750358,14.1599562674119,2557481.34500553,0.0,1.0
2004-02-24,14.8,15.17,14.3,14.37,2619000,13.8145914804018,14.1599562674119,13.3478823087666,13.4132215927956,2805815.86903883,0.0,1.0
2004-02-25,15.17,15.28,14.8,15.02,1795600,14.1599562674119,14.2626322851716,13.8145914804018,14.0199435159213,1923681.92991451,0.0,1.0
2004-02-26,15.22,15.48,14.7,15.2,1100500,14.2066271845754,14.4493159538257,13.7212496460748,14.18795881771,1178999.75711234,0.0,1.0
2004-02-27,15.32,15.54,15.04,15.48,1708400,14.2999690189024,14.5053210544219,14.0386118827867,14.4493159538257,1830261.86737913,0.0,1.0
2004-03-01,15.77,15.8,15.19,15.5,1471900,14.7200072733741,14.7480098236722,14.1786246342773,14.4679843206911,1576892.08768165,0.0,1.0
2004-03-02,15.34,16.02,15.25,15.75,3096100,14.3186373857679,14.9533618591917,14.2346297348735,14.7013389065087,3316947.88550251,0.0,1.0
2004-03-03,15.3,15.5,15.05,15.25,1020100,14.281300652037,14.4679843206911,14.0479460662194,14.2346297348735,1092864.74532513,0.0,1.0
2004-03-04,15.7,15.75,15.29,15.43,1183500,14.6546679893452,14.7013389065087,14.2719664686043,14.4026450366622,1267920.22947974,0.0,1.0
2004-03-05,15.65,16.05,15.05,15.35,2350200,14.6079970721817,14.9813644094898,14.0479460662194,14.3279715692006,2517842.09828753,0.0,1.0
2004-03-08,14.79,15.95,14.37,15.83,1538400,13.8052572969691,14.8880225751628,13.4132215927956,14.7760123739703,1648135.59867481,0.0,1.0
2004-03-09,14.82,15.15,14.48,14.77,1723000,13.8332598472673,14.1412879005465,13.5158976105553,13.7865889301037,1845903.29986784,0.0,1.0
2004-03-10,14.67,15.27,14.51,14.8,1534300,13.6932470957767,14.2532981017389,13.5439001608534,13.8145914804018,1643743.14160606,0.0,1.0
2004-03-11,14.56,15.24,14.17,14.43,1738700,13.5905710780169,14.2252955514408,13.2265379241415,13.4692266933918,1862723.19644819,0.0,1.0
2004-03-12,14.91,15.18,14.71,14.79,1292100,13.9172674981616,14.1692904508446,13.7305838295075,13.8052572969691,1384266.77525203,0.0,1.0
2004-03-15,14.15,14.99,14.12,14.99,1520900,13.2078695572761,13.9919409656232,13.179867006978,13.9919409656232,1629387.30630819,0.0,1.0
2004-03-16,13.77,14.54,13.53,14.49,2623000,12.8531705868333,13.5719027111515,12.6291501844484,13.525231793988,2810101.19300834,0.0,1.0
2004-03-17,13.8,14.21,13.61,13.93,2646400,12.8811731371314,13.2638746578723,12.7038236519101,13.0025175217566,2835170.33823,0.0,1.0
2004-03-18,13.71,14.2,13.43,13.68,1699700,12.7971654862371,13.2545404744396,12.5358083501214,12.769162935939,1820941.28774543,0.0,1.0
2004-03-19,13.4,13.85,13.27,13.64,1240500,12.5078057998233,12.927844054295,12.3864614151981,12.7318262022082,1328986.09604531,0.0,1.0
2004-03-22,12.87,13.34,12.61,13.34,1825800,12.01309407789,12.4518006992271,11.7704053086397,12.4518006992271,1956036.12588433,0.0,1.0
2004-03-23,12.9,13.25,12.77,13.16,2122100,12.0410966281881,12.3677930483327,11.9197522435629,12.2837853974384,2273471.49892603,0.0,1.0
2004-03-24,13.29,13.46,12.79,12.89,1563000,12.4051297820635,12.5638109004195,11.9384206104283,12.0317624447554,1674490.34108732,0.0,1.0
2004-03-25,14.16,14.29,13.31,13.35,3024000,13.2172037407088,13.3385481253339,12.423798148929,12.4611348826598,3239704.92095204,0.0,1.0
2004-03-26,14.23,14.55,14.08,14.15,2091700,13.2825430247377,13.5812368945842,13.1425302732472,13.2078695572761,2240903.03675774,0.0,1.0
2004-03-29,14.55,14.82,14.31,14.68,1526600,13.5812368945842,13.8332598472673,13.3572164921993,13.7025812792094,1635493.89296475,0.0,1.0
2004-03-30,14.7,14.75,14.4,14.49,962300,13.7212496460748,13.7679205632383,13.4412241430937,13.525231793988,1030941.81396566,0.0,1.0
2004-03-31,14.63,14.9,14.31,14.78,1225700,13.6559103620459,13.9079333147289,13.3572164921993,13.7959231135364,1313130.39735811,0.0,1.0
2004-04-01,14.84,14.98,14.59,14.6,1103800,13.8519282141327,13.9826067821905,13.6185736283151,13.6279078117478,1182535.14938719,0.0,1.0
2004-04-02,15.54,15.75,15.15,15.2,1774800,14.5053210544219,14.7013389065087,14.1412879005465,14.18795881771,1901398.24527305,0.0,1.0
2004-04-05,15.85,15.9,15.51,15.51,1122200,14.7946807408358,14.8413516579993,14.4773185041238,14.4773185041238,1202247.63964695,0.0,1.0
2004-04-06,15.33,15.82,15.18,15.78,899900,14.3093032023352,14.7666781905376,14.1692904508446,14.7293414568068,964090.760041248,0.0,1.0
2004-04-07,15.16,15.49,14.86,15.48,835900,14.1506220839792,14.4586501372584,13.8705965809981,14.4493159538257,895525.576529037,0.0,1.0
2004-04-08,15.09,15.54,14.9,15.26,762900,14.0852827999503,14.5053210544219,13.9079333147289,14.2439639183062,817318.414085418,0.0,1.0
2004-04-12,15.08,15.25,14.9,14.9,602000,14.0759486165176,14.2346297348735,13.9079333147289,13.9079333147289,644941.257411747,0.0,1.0
2004-04-13,14.7,15.25,14.52,15.211,630600,13.7212496460748,14.2346297348735,13.5532343442861,14.198226419486,675581.323793769,0.0,1.0
2004-04-14,14.31,14.81,14.12,14.65,960800,13.3572164921993,13.8239256638345,13.179867006978,13.6745787289113,1029334.81747709,0.0,1.0
2004-04-15,13.99,14.59,13.7,14.41,1189300,13.0585226223528,13.6185736283151,12.7878313028044,13.4505583265264,1274133.94923554,0.0,1.0
2004-04-16,13.56,13.93,13.47,13.85,1201000,12.6571527347466,13.0025175217566,12.5731450838522,12.927844054295,1286668.52184636,0.0,1.0
2004-04-19,13.82,14.02,13.34,13.59,1314700,12.8998415039969,13.0865251726509,12.4518006992271,12.6851552850447,1408478.85567977,0.0,1.0
2004-04-20,13.7,14.19,13.6,13.95,1959000,12.7878313028044,13.2452062910069,12.6944894684774,13.021185888622,2098737.41406913,0.0,1.0
2004-04-21,13.68,13.99,13.36,13.89,880300,12.769162935939,13.0585226223528,12.4704690660925,12.9651807880258,943092.672590636,0.0,1.0
2004-04-22,13.67,14.09,13.38,13.68,1061000,12.7598287525063,13.1518644566799,12.4891374329579,12.769162935939,1136682.1829134,0.0,1.0
2004-04-23,13.87,14.1,13.51,13.82,807600,12.9465124211604,13.1611986401126,12.610481817583,12.8998415039969,865206.90944473,0.0,1.0
2004-04-26,13.42,13.95,13.21,13.95,1085500,12.5264741666887,13.021185888622,12.3304563146019,13.021185888622,1162929.79222667,0.0,1.0
2004-04-27,9.16,11.13,8.6,11.05,18901300,8.55011202435682,10.3889461605995,8.02739775212539,10.3142726931379,20249548.4862403,0.0,1.0
2004-04-28,8.63,9.45,8.53,9.26,4715800,8.05540030242351,8.82080334390523,7.96205846809647,8.64345385868385,5052182.69385768,0.0,1.0
2004-04-29,8.21,8.6,7.92,8.43,4038000,7.66336459824994,8.02739775212539,7.39267327870153,7.86871663376943,4326034.54722366,0.0,1.0
2004-04-30,8.04,8.64,8.0,8.13,3371100,7.50468347989397,8.06473448585621,7.46734674616316,7.58869113078831,3611563.90840656,0.0,1.0
2004-05-03,7.98,8.39,7.8,8.26,2630100,7.44867837929775,7.83137990003861,7.28066307750908,7.71003551541346,2817707.64305422,0.0,1.0
2004-05-04,8.83,9.0,8.12,8.15,3507400,8.24208397107759,8.40076508943355,7.5793569473556,7.60735949765372,3757586.32266772,0.0,1.0
2004-05-05,9.1,9.25,8.66,8.85,3716300,8.49410692376059,8.63411967525115,8.08340285272162,8.26075233794299,3981387.36697555,0.0,1.0
2004-05-06,8.7,9.04,8.59,8.87,2628600,8.12073958645243,8.43810182316437,8.01806356869269,8.2794207048084,2816100.64656566,0.0,1.0
2004-05-07,9.24,9.65,8.97,9.07,4378300,8.62478549181845,9.00748701255931,8.37276253913544,8.46610437346248,4690608.48393,0.0,1.0
2004-05-10,9.13,9.48,8.73,9.15,3858900,8.5221094740587,8.84880589420334,8.14874213675055,8.54077784092411,4134159.1664887,0.0,1.0
2004-05-11,9.66,9.72,9.21,9.21,3129500,9.01682119599201,9.07282629658824,8.59678294152034,8.59678294152034,3352730.34064796,0.0,1.0
2004-05-12,9.45,9.68,9.01,9.52,3421900,8.82080334390523,9.03548956285742,8.41009927286626,8.88614262793416,3665987.52281938,0.0,1.0
2004-05-13,9.35,9.75,9.23,9.26,1810400,8.72746150957819,9.10082884688635,8.61545130838574,8.64345385868385,1939537.62860171,0.0,1.0
2004-05-14,9.11,9.55,9.1,9.33,1745300,8.50344110719329,8.91414517823227,8.49410692376059,8.70879314271278,1869793.98099788,0.0,1.0
2004-05-17,9.05,9.1,8.8,8.88,2443700,8.44743600659707,8.49410692376059,8.21408142077947,8.28875488824111,2618011.5460749,0.0,1.0
2004-05-18,9.27,9.99,9.25,9.91,3795900,8.65278804211656,9.32484924927124,8.63411967525115,9.25017578180961,4066665.31396887,0.0,1.0
2004-05-19,9.32,9.7372,9.21,9.6,2931300,8.69945895928008,9.08888109209249,8.59678294152034,8.96081609539579,3140392.53795857,0.0,1.0
2004-05-20,9.32,9.58,9.25,9.53,1174400,8.69945895928008,8.94214772853038,8.63411967525115,8.89547681136686,1258171.1174491,0.0,1.0
2004-05-21,9.36,9.56,9.26,9.31,1294800,8.73679569301089,8.92347936166497,8.64345385868385,8.69012477584737,1387159.36893145,0.0,1.0
2004-05-24,9.49,9.64,9.42,9.55,1576600,8.85814007763605,8.9981528291266,8.79280079360712,8.91414517823227,1689060.44258366,0.0,1.0
2004-05-25,9.93,9.99,9.48,9.5,2347700,9.26884414867502,9.32484924927124,8.84880589420334,8.86747426106875,2515163.77080658,0.0,1.0
2004-05-26,10.18,10.35,10.0,10.01,1929200,9.50219873449262,9.66087985284858,9.33418343270395,9.34351761613665,2066811.75049626,0.0,1.0
2004-05-27,10.4,10.55,10.19,10.37,1969200,9.70755077001211,9.84756352150266,9.51153291792532,9.67954821971399,2109664.99019139,0.0,1.0
2004-05-28,10.28,10.5,10.21,10.41,1929600,9.59554056881966,9.80089260433915,9.53020128479073,9.71688495344481,2067240.28289321,0.0,1.0
2004-06-01,10.28,10.48,10.1,10.28,1761700,9.59554056881966,9.78222423747374,9.42752526703099,9.59554056881966,1887363.80927289,0.0,1.0
2004-06-02,10.18,10.81,10.14,10.75,2386600,9.50219873449262,10.090252290753,9.4648620007618,10.0342471901567,2556838.5464101,0.0,1.0
2004-06-03,9.73,10.27,9.67,10.27,1390300,9.08216048002094,9.58620638538695,9.02615537942472,9.58620638538695,1489471.47870358,0.0,1.0
2004-06-04,9.75,9.97,9.64,9.92,2204100,9.10082884688635,9.30618088240583,8.9981528291266,9.25950996524232,2361320.64030106,0.0,1.0
2004-06-07,9.94,10.0,9.82,9.98,2127600,9.27817833210772,9.33418343270395,9.16616813091528,9.31551506583854,2279363.81938412,0.0,1.0
2004-06-08,9.89,9.94,9.71,9.82,1307200,9.2315074149442,9.27817833210772,9.06349211315553,9.16616813091528,1400443.87323694,0.0,1.0
2004-06-09,9.19,9.85,9.1,9.81,3304400,8.57811457465493,9.19417068121339,8.49410692376059,9.15683394748257,3540106.13121492,0.0,1.0
2004-06-10,8.93,9.38,8.8,9.35,2719000,8.33542580540462,8.7554640598763,8.21408142077947,8.72746150957819,2912948.96827666,0.0,1.0
2004-06-14,8.62,8.95,8.5,8.8,2263900,8.0460661189908,8.35409417227003,7.93405591779835,8.21408142077947,2425386.23364528,0.0,1.0
2004-06-15,8.72,8.94,8.65,8.65,1360000,8.13940795331784,8.34475998883733,8.07406866928891,8.07406866928891,1457010.14963452,0.0,1.0
2004-06-16,8.61,8.84,8.51,8.75,1001700,8.0367319355581,8.25141815451029,7.94339010123106,8.16741050361595,1073152.25506536,0.0,1.0
2004-06-17,8.24,8.71,8.19,8.5,1557500,7.69136714854805,8.13007376988514,7.64469623138453,7.93405591779835,1668598.02062924,0.0,1.0
2004-06-18,8.29,8.5,8.11,8.21,1489700,7.73803806571157,7.93405591779835,7.5700227639229,7.66336459824994,1595961.77934598,0.0,1.0
2004-06-21,8.14,8.47,8.0,8.47,1069000,7.59802531422101,7.90605336750024,7.46734674616316,7.90605336750024,1145252.83085243,0.0,1.0
2004-06-22,8.57,8.6,7.89,8.19,2284100,7.99939520182728,8.02739775212539,7.36467072840341,7.64469623138453,2447027.11969132,0.0,1.0
2004-06-23,8.92,8.98,8.56,8.6,2404500,8.32609162197192,8.38209672256814,7.99006101839458,8.02739775212539,2576015.37117367,0.0,1.0
2004-06-24,8.47,9.05,8.43,8.86,1993100,7.90605336750024,8.44743600659707,7.86871663376943,8.2700865213757,2135269.80090923,0.0,1.0
2004-06-25,8.6,8.75,8.44,8.51,2577200,8.02739775212539,8.16741050361595,7.87805081720213,7.94339010123106,2761034.23355741,0.0,1.0
2004-06-28,8.25,8.75,8.19,8.68,1540300,7.70070133198076,8.16741050361595,7.64469623138453,8.10207121958703,1650171.12756033,0.0,1.0
2004-06-29,8.35,8.48,8.19,8.36,1483500,7.7940431663078,7.91538755093295,7.64469623138453,7.8033773497405,1589319.52719324,0.0,1.0
2004-06-30,8.18,8.55,8.18,8.43,3746100,7.63536204795183,7.98072683496188,7.63536204795183,7.86871663376943,4013313.03054843,0.0,1.0
2004-07-01,5.79,6.4,5.75,6.05,17293500,5.40449220753559,5.97387739693053,5.36715547380477,5.64718097678589,18527062.5166945,0.0,1.0
2004-07-02,5.88,5.96,5.65,5.84,5064000,5.48849985842992,5.56317332589155,5.27381363947773,5.4511631246991,5425220.14540382,0.0,1.0
2004-07-06,5.46,5.88,5.38,5.83,5918600,5.09646415425636,5.48849985842992,5.02179068679472,5.4418289412664,6340779.61149032,0.0,1.0
2004-07-07,5.58,5.63,5.4,5.4,3379500,5.2084743554488,5.25514527261232,5.04045905366013,5.04045905366013,3620563.08874254,0.0,1.0
2004-07-08,5.57,5.68,5.5,5.53,2231400,5.1991401720161,5.30181618977584,5.13380088798717,5.16180343828528,2390567.97639298,0.0,1.0
2004-07-09,5.58,5.75,5.55,5.67,2180100,5.2084743554488,5.36715547380477,5.18047180515069,5.29248200634314,2335608.69648398,0.0,1.0
2004-07-12,5.28,5.65,5.25,5.54,3317000,4.92844885246768,5.27381363947773,4.90044630216957,5.17113762171799,3553604.90171889,0.0,1.0
2004-07-13,5.36,5.44,5.27,5.32,2984800,5.00312231992932,5.07779578739095,4.91911466903498,4.9657855861985,3197708.74605081,0.0,1.0
2004-07-14,5.4,5.56,5.25,5.32,2648600,5.04045905366013,5.18980598858339,4.90044630216957,4.9657855861985,2837527.26641322,0.0,1.0
2004-07-15,5.56,5.68,5.33,5.35,2503800,5.18980598858339,5.30181618977584,4.9751197696312,4.99378813649661,2682398.53871684,0.0,1.0
2004-07-16,5.48,5.77,5.41,5.7,1334100,5.11513252112176,5.38582384067018,5.04979323709284,5.32048455664125,1429262.67693192,0.0,1.0
2004-07-19,5.54,5.55,5.35,5.51,1350100,5.17113762171799,5.18047180515069,4.99378813649661,5.14313507141987,1446403.97280997,0.0,1.0
2004-07-20,5.47,5.55,5.4,5.45,1713800,5.10579833768906,5.18047180515069,5.04045905366013,5.08712997082365,1836047.05473797,0.0,1.0
2004-07-21,4.94,5.67,4.9,5.64,3994600,4.61108661575575,5.29248200634314,4.57374988202493,5.26447945604503,4279538.78215444,0.0,1.0
2004-07-22,4.96,5.05,4.77,4.94,2333800,4.62975498262116,4.71376263351549,4.45240549739978,4.61108661575575,2500272.27001252,0.0,1.0
2004-07-23,4.81,4.95,4.69,4.93,1732900,4.4897422311306,4.62042079918845,4.37773202993815,4.60175243232305,1856509.47669239,0.0,1.0
2004-07-26,4.64,4.9,4.53,4.87,2141100,4.33106111277463,4.57374988202493,4.22838509501489,4.54574733172682,2293826.78778122,0.0,1.0
2004-07-27,4.53,4.72,4.39,4.66,2509500,4.22838509501489,4.40573458023626,4.09770652695703,4.34972947964004,2688505.12537339,0.0,1.0
2004-07-28,3.98,4.3,3.75,3.75,7048100,3.71500500621617,4.0136988760627,3.50031878726398,3.50031878726398,7550847.96738164,0.0,1.0
2004-07-29,4.11,4.25,3.96,4.05,4875900,3.83634939084132,3.96702795889918,3.69633663935076,3.7803442902451,5223702.78573746,0.0,1.0
2004-07-30,4.05,4.17,3.98,4.05,5569400,3.7803442902451,3.89235449143755,3.71500500621617,3.7803442902451,5966670.82895182,0.0,1.0
2004-08-02,4.36,4.36,4.03,4.09,2777300,4.06970397665892,4.06970397665892,3.76167592337969,3.81768102397591,2975407.56513231,0.0,1.0
2004-08-03,4.29,4.58,4.29,4.35,3211200,4.00436469262999,4.27505601217841,4.00436469262999,4.06036979322622,3440258.08272527,0.0,1.0
2004-08-04,4.27,4.39,4.12,4.39,1646800,3.98569632576458,4.09770652695703,3.84568357427403,4.09770652695703,1764267.87824862,0.0,1.0
2004-08-05,4.26,4.44,4.26,4.35,1744300,3.97636214233188,4.14437744412055,3.97636214233188,4.06036979322622,1868722.65000551,0.0,1.0
2004-08-06,4.14,4.25,4.08,4.14,1303900,3.86435194113943,3.96702795889918,3.80834684054321,3.86435194113943,1396908.48096209,0.0,1.0
2004-08-09,4.02,4.19,4.01,4.19,1224500,3.75234173994699,3.91102285830295,3.74300755651428,3.91102285830295,1311844.80016725,0.0,1.0
2004-08-10,4.03,4.09,3.99,4.09,1339300,3.76167592337969,3.81768102397591,3.72433918964887,3.81768102397591,1434833.59809229,0.0,1.0
2004-08-11,3.88,4.0,3.8,3.98,3717000,3.62166317188913,3.73367337308158,3.5469897044275,3.71500500621617,3982137.29867022,0.0,1.0
2004-08-12,3.86,3.97,3.82,3.94,2082300,3.60299480502372,3.70567082278347,3.56565807129291,3.67766827248535,2230832.52542938,0.0,1.0
2004-08-13,3.86,3.97,3.74,3.85,1061900,3.60299480502372,3.70567082278347,3.49098460383128,3.59366062159102,1137646.38080654,0.0,1.0
2004-08-16,3.84,4.03,3.84,3.9,923400,3.58432643815832,3.76167592337969,3.58432643815832,3.64033153875454,989267.03836214,0.0,1.0
2004-08-17,3.99,4.03,3.91,3.97,1521100,3.72433918964887,3.76167592337969,3.64966572218724,3.70567082278347,1629601.57250667,0.0,1.0
2004-08-18,4.17,4.25,3.92,3.97,1463400,3.89235449143755,3.96702795889918,3.65899990561995,3.70567082278347,1567785.77424643,0.0,1.0
2004-08-19,4.14,4.25,4.06,4.21,899800,3.86435194113943,3.96702795889918,3.7896784736778,3.92969122516836,963983.626942014,0.0,1.0
2004-08-20,4.15,4.22,4.06,4.12,1120000,3.87368612457214,3.93902540860107,3.7896784736778,3.84568357427403,1199890.71146372,0.0,1.0
2004-08-23,4.25,4.35,4.16,4.21,892600,3.96702795889918,4.06036979322622,3.88302030800484,3.92969122516836,956270.043796889,0.0,1.0
2004-08-24,4.11,4.32,4.08,4.31,1543000,3.83634939084132,4.03236724292811,3.80834684054321,4.0230330594954,1653063.72123975,0.0,1.0
2004-08-25,4.15,4.19,4.08,4.08,1188700,3.87368612457214,3.91102285830295,3.80834684054321,3.80834684054321,1273491.15064011,0.0,1.0
2004-08-26,4.06,4.11,4.0,4.06,953800,3.7896784736778,3.83634939084132,3.73367337308158,3.7896784736778,1021835.50053044,0.0,1.0
2004-08-27,4.06,4.18,4.02,4.14,1121800,3.7896784736778,3.90168867487025,3.75234173994699,3.86435194113943,1201819.10725,0.0,1.0
2004-08-30,3.9,4.14,3.89,4.13,1647100,3.64033153875454,3.86435194113943,3.63099735532184,3.85501775770673,1764589.27754633,0.0,1.0
2004-08-31,3.8,3.95,3.74,3.89,1944400,3.5469897044275,3.68700245591806,3.49098460383128,3.63099735532184,2083095.98158041,0.0,1.0
2004-09-01,4.0,4.13,3.83,3.89,2784200,3.73367337308158,3.85501775770673,3.57499225472561,3.63099735532184,2982799.74897972,0.0,1.0
2004-09-02,3.93,4.01,3.809,3.99,1355500,3.66833408905265,3.74300755651428,3.55539046951693,3.72433918964887,1452189.16016881,0.0,1.0
2004-09-03,3.86,4.02,3.81,3.94,2262800,3.60299480502372,3.75234173994699,3.5563238878602,3.67766827248535,2424207.76955367,0.0,1.0
2004-09-07,3.74,4.03,3.74,4.01,1642400,3.49098460383128,3.76167592337969,3.49098460383128,3.74300755651428,1759554.02188215,0.0,1.0
2004-09-08,3.55,3.74,3.5,3.68,2794300,3.3136351186099,3.49098460383128,3.26696420144638,3.43497950323505,2993620.19200274,0.0,1.0
2004-09-09,3.84,3.88,3.57,3.65,2782400,3.58432643815832,3.62166317188913,3.33230348547531,3.40697695293694,2980871.35319344,0.0,1.0
2004-09-10,3.86,3.99,3.77,3.85,1381200,3.60299480502372,3.72433918964887,3.51898715412939,3.59366062159102,1479722.36667294,0.0,1.0
2004-09-13,4.02,4.03,3.85,3.93,1767400,3.75234173994699,3.76167592337969,3.59366062159102,3.66833408905265,1893470.39592944,0.0,1.0
2004-09-14,3.95,4.03,3.87,4.03,1467200,3.68700245591806,3.76167592337969,3.61232898845643,3.76167592337969,1571856.83201747,0.0,1.0
2004-09-15,3.83,3.97,3.83,3.87,3079300,3.57499225472561,3.70567082278347,3.57499225472561,3.61232898845643,3298949.52483057,0.0,1.0
2004-09-16,3.85,3.94,3.79,3.9,1095600,3.59366062159102,3.67766827248535,3.5376555209948,3.64033153875454,1173750.23524969,0.0,1.0
2004-09-17,3.85,3.89,3.77,3.85,1687400,3.59366062159102,3.63099735532184,3.51898715412939,3.59366062159102,1807763.91653918,0.0,1.0
2004-09-20,3.91,4.12,3.81,3.89,1758300,3.64966572218724,3.84568357427403,3.5563238878602,3.63099735532184,1883721.2838988,0.0,1.0
2004-09-21,3.75,4.05,3.73,4.05,2532000,3.50031878726398,3.7803442902451,3.48165042039857,3.7803442902451,2712610.07270191,0.0,1.0
2004-09-22,3.74,3.81,3.7,3.77,1235500,3.49098460383128,3.5563238878602,3.45364787010046,3.51898715412939,1323629.44108341,0.0,1.0
2004-09-23,3.73,3.8,3.68,3.72,1299600,3.48165042039857,3.5469897044275,3.43497950323505,3.47231623696587,1392301.75769487,0.0,1.0
2004-09-24,3.61,3.83,3.6,3.76,1667800,3.36964021920612,3.57499225472561,3.36030603577342,3.50965297069668,1786765.82908857,0.0,1.0
2004-09-27,3.47,3.64,3.47,3.55,1536400,3.23896165114827,3.39764276950424,3.23896165114827,3.3136351186099,1645992.93669005,0.0,1.0
2004-09-28,3.344,3.57,3.31,3.52,2642800,3.1213509398962,3.33230348547531,3.08961471622501,3.28563256831179,2831313.54665743,0.0,1.0
2004-09-29,3.39,3.48,3.32,3.35,2053000,3.16428818368664,3.24829583458097,3.09894889965771,3.12695144995582,2199442.52735269,0.0,1.0
2004-09-30,3.65,3.76,3.49,3.55,4527600,3.40697695293694,3.50965297069668,3.25763001801368,3.3136351186099,4850558.20109209,0.0,1.0
2004-10-01,3.9,3.94,3.73,3.77,2692100,3.64033153875454,3.67766827248535,3.48165042039857,3.51898715412939,2884130.16458168,0.0,1.0
2004-10-04,4.07,4.28,3.91,3.96,4528400,3.79901265711051,3.99503050919729,3.64966572218724,3.69633663935076,4851415.26588598,0.0,1.0
2004-10-05,4.06,4.13,3.95,4.05,2696000,3.7896784736778,3.85501775770673,3.68700245591806,3.7803442902451,2888308.35545195,0.0,1.0
2004-10-06,4.17,4.22,3.94,4.05,2320600,3.89235449143755,3.93902540860107,3.67766827248535,3.7803442902451,2486130.70091313,0.0,1.0
2004-10-07,4.53,4.59,4.24,4.25,4532600,4.22838509501489,4.28439019561111,3.95769377546647,3.96702795889918,4855914.85605397,0.0,1.0
2004-10-08,4.27,4.48,4.15,4.45,2409300,3.98569632576458,4.18171417785137,3.87368612457214,4.15371162755326,2581157.75993709,0.0,1.0
2004-10-11,4.26,4.39,4.15,4.32,2148000,3.97636214233188,4.09770652695703,3.87368612457214,4.03236724292811,2301218.97162863,0.0,1.0
2004-10-12,4.21,4.26,3.75,3.82,3021500,3.92969122516836,3.97636214233188,3.50031878726398,3.56565807129291,3237026.5934711,0.0,1.0
2004-10-13,4.57,4.62,4.41,4.47,3429800,4.2657218287457,4.31239274590922,4.11637489382244,4.17237999441866,3674451.03765917,0.0,1.0
2004-10-14,4.54,4.56,4.3,4.5,1905400,4.23771927844759,4.256387645313,4.0136988760627,4.20038254471678,2041314.07287765,0.0,1.0
2004-10-15,4.38,4.54,4.3,4.43,1188600,4.08837234352433,4.23771927844759,4.0136988760627,4.13504326068785,1273384.01754087,0.0,1.0
2004-10-18,4.47,4.48,4.17,4.36,1071200,4.17237999441866,4.18171417785137,3.89235449143755,4.06970397665892,1147609.75903566,0.0,1.0
2004-10-19,4.42,4.7,4.41,4.58,1740100,4.12570907725514,4.38706621337086,4.11637489382244,4.27505601217841,1864223.05983752,0.0,1.0
2004-10-20,4.55,4.58,4.3,4.42,2093700,4.2470534618803,4.27505601217841,4.0136988760627,4.12570907725514,2243045.69874249,0.0,1.0
2004-10-21,5.07,5.079,4.55,4.56,2591800,4.7324310003809,4.74083176547033,4.2470534618803,4.256387645313,2776675.66604613,0.0,1.0
2004-10-22,4.83,5.22,4.82,5.13,3771800,4.50841059799601,4.87244375187146,4.4990764145633,4.78843610097712,4040846.23705255,0.0,1.0
2004-10-25,5.26,5.31,4.7,4.83,2954700,4.90978048560228,4.9564514027658,4.38706621337086,4.50841059799601,3165461.68318022,0.0,1.0
2004-10-26,4.97,5.36,4.93,5.29,3740600,4.63908916605386,5.00312231992932,4.60175243232305,4.93778303590039,4007420.71009035,0.0,1.0
2004-10-27,4.93,5.05,4.58,4.6,4346000,4.60175243232305,4.71376263351549,4.27505601217841,4.29372437904382,4656004.49287618,0.0,1.0
2004-10-28,5.0,5.07,4.67,4.71,3118800,4.66709171635197,4.7324310003809,4.35906366307274,4.39640039680356,3341267.09902951,0.0,1.0
2004-10-29,4.98,5.06,4.9,4.95,1299500,4.64842334948657,4.7230968169482,4.57374988202493,4.62042079918845,1392194.62459563,0.0,1.0
2004-11-01,5.08,5.17,4.94,4.94,1248600,4.74176518381361,4.82577283470794,4.61108661575575,4.61108661575575,1337663.87708357,0.0,1.0
2004-11-02,5.15,5.36,4.99,5.1,2062200,4.80710446784253,5.00312231992932,4.65775753291927,4.76043355067901,2209298.77248257,0.0,1.0
2004-11-03,5.22,5.5,5.16,5.43,1665600,4.87244375187146,5.13380088798717,4.81643865127524,5.06846160395824,1784408.90090533,0.0,1.0
2004-11-04,5.31,5.36,5.01,5.11,2014000,4.9564514027658,5.00312231992932,4.67642589978468,4.76976773411172,2157660.61864994,0.0,1.0
2004-11-05,5.52,5.65,5.37,5.42,2413700,5.15246925485258,5.27381363947773,5.01245650336202,5.05912742052554,2585871.61630355,0.0,1.0
2004-11-08,5.53,5.65,5.45,5.53,1108600,5.16180343828528,5.27381363947773,5.08712997082365,5.16180343828528,1187677.53815061,0.0,1.0
2004-11-09,5.51,5.54,5.4,5.49,1179800,5.14313507141987,5.17113762171799,5.04045905366013,5.12446670455447,1263956.30480794,0.0,1.0
2004-11-10,5.4,5.56,5.4,5.5,1259200,5.04045905366013,5.18980598858339,5.04045905366013,5.13380088798717,1349019.98560278,0.0,1.0
2004-11-11,5.35,5.45,5.33,5.4,1309000,4.99378813649661,5.08712997082365,4.9751197696312,5.04045905366013,1402372.26902322,0.0,1.0
2004-11-12,5.31,5.4,5.24,5.32,2152800,4.9564514027658,5.04045905366013,4.89111211873687,4.9657855861985,2306361.36039205,0.0,1.0
2004-11-15,5.64,5.72,5.1,5.26,1794800,5.26447945604503,5.33915292350666,4.76043355067901,4.90978048560228,1922824.86512061,0.0,1.0
2004-11-16,5.68,5.79,5.46,5.66,891000,5.30181618977584,5.40449220753559,5.09646415425636,5.28314782291043,954555.914209084,0.0,1.0
2004-11-17,5.98,6.09,5.71,5.85,2170300,5.58184169275696,5.6845177105167,5.32981874007395,5.46049730813181,2325109.65275867,0.0,1.0
2004-11-18,5.9,5.95,5.53,5.84,1579100,5.50716822529533,5.55383914245885,5.16180343828528,5.4511631246991,1691738.77006461,0.0,1.0
2004-11-19,5.58,5.99,5.56,5.99,1304200,5.2084743554488,5.59117587618966,5.18980598858339,5.59117587618966,1397229.88025981,0.0,1.0
2004-11-22,5.67,5.67,5.41,5.51,1308900,5.29248200634314,5.29248200634314,5.04979323709284,5.14313507141987,1402265.13592398,0.0,1.0
2004-11-23,5.49,5.75,5.45,5.75,841000,5.12446670455447,5.36715547380477,5.08712997082365,5.36715547380477,900989.364590167,0.0,1.0
2004-11-24,5.71,5.86,5.45,5.5,1536200,5.32981874007395,5.46983149156451,5.08712997082365,5.13380088798717,1645778.67049158,0.0,1.0
2004-11-26,5.6,5.83,5.6,5.75,351500,5.22714272231421,5.4418289412664,5.22714272231421,5.36715547380477,376572.84382098,0.0,1.0
2004-11-29,5.64,5.75,5.54,5.71,867200,5.26447945604503,5.36715547380477,5.17113762171799,5.32981874007395,929058.236590479,0.0,1.0
2004-11-30,5.5,5.72,5.5,5.64,817300,5.13380088798717,5.33915292350666,5.13380088798717,5.26447945604503,875598.820070802,0.0,1.0
2004-12-01,5.8,5.85,5.55,5.65,1005800,5.41382639096829,5.46049730813181,5.18047180515069,5.27381363947773,1077544.71213411,0.0,1.0
2004-12-02,5.89,6.11,5.72,5.76,2449300,5.49783404186262,5.70318607738211,5.33915292350666,5.37648965723747,2624010.99963222,0.0,1.0
2004-12-03,6.7,6.75,6.2,6.3,5627300,6.25390289991164,6.30057381707516,5.78719372827645,5.88053556260349,6028700.89341053,0.0,1.0
2004-12-06,6.55,6.7,6.4,6.66,2582600,6.11389014842108,6.25390289991164,5.97387739693053,6.21656616618083,2766819.42091625,0.0,1.0
2004-12-07,6.26,6.8,6.24,6.59,2540800,5.84319882887267,6.34724473423868,5.82453046200726,6.1512268821519,2722037.78543484,0.0,1.0
2004-12-08,6.12,6.28,6.06,6.25,1185000,5.71252026081482,5.86186719573808,5.65651516021859,5.83386464543997,1269527.22596831,0.0,1.0
2004-12-09,5.96,6.13,5.66,5.93,1890200,5.56317332589155,5.72185444424752,5.28314782291043,5.53517077559344,2025029.8417935,0.0,1.0
2004-12-10,6.06,6.15,5.86,5.95,906000,5.65651516021859,5.74052281111293,5.46983149156451,5.55383914245885,970625.879094759,0.0,1.0
2004-12-13,5.99,6.15,5.99,6.02,772500,5.59117587618966,5.74052281111293,5.59117587618966,5.61917842648778,827603.191612253,0.0,1.0
2004-12-14,6.18,6.42,6.01,6.14,1553800,5.76852536141104,5.99254576379593,5.60984424305507,5.73118862768022,1664634.09595743,0.0,1.0
2004-12-15,6.18,6.4,6.15,6.23,2009200,5.76852536141104,5.97387739693053,5.74052281111293,5.81519627857456,2152518.22988652,0.0,1.0
2004-12-16,6.23,6.45,6.12,6.16,1380600,5.81519627857456,6.02054831409405,5.71252026081482,5.74985699454563,1479079.56807751,0.0,1.0
2004-12-17,6.06,6.26,6.03,6.09,954000,5.65651516021859,5.84319882887267,5.62851260992048,5.6845177105167,1022049.76672892,0.0,1.0
2004-12-20,6.01,6.25,5.77,6.13,1603400,5.60984424305507,5.83386464543997,5.38582384067018,5.72185444424752,1717772.1131794,0.0,1.0
2004-12-21,6.11,6.2,5.98,5.99,1140500,5.70318607738211,5.78719372827645,5.58184169275696,5.59117587618966,1221852.99680748,0.0,1.0
2004-12-22,6.17,6.5,6.02,6.13,1529500,5.75919117797834,6.06721923125757,5.61917842648778,5.72185444424752,1638600.75284264,0.0,1.0
2004-12-23,6.16,6.28,6.08,6.28,1201600,5.74985699454563,5.86186719573808,5.675183527084,5.86186719573808,1287311.32044179,0.0,1.0
2004-12-27,6.2,6.25,6.12,6.15,857700,5.78719372827645,5.83386464543997,5.71252026081482,5.74052281111293,918880.592162885,0.0,1.0
2004-12-28,6.21,6.26,6.1,6.2,1303300,5.79652791170915,5.84319882887267,5.69385189394941,5.78719372827645,1396265.68236667,0.0,1.0
2004-12-29,6.61,6.63,6.18,6.18,2991400,6.16989524901731,6.18856361588272,5.76852536141104,5.76852536141104,3204779.53060051,0.0,1.0
2004-12-30,6.64,6.68,6.46,6.67,1493500,6.19789779931542,6.23523453304624,6.02988249752675,6.22590034961353,1600032.83711702,0.0,1.0
2004-12-31,6.68,6.74,6.58,6.58,1022600,6.23523453304624,6.29123963364246,6.1418926987192,6.1418926987192,1095543.07280607,0.0,1.0
2005-01-03,6.5,6.9,6.45,6.85,1666500,6.06721923125757,6.44058656856572,6.02054831409405,6.3939156514022,1785373.09879847,0.0,1.0
2005-01-04,5.98,6.57,5.93,6.5,2450100,5.58184169275696,6.13255851528649,5.53517077559344,6.06721923125757,2624868.06442612,0.0,1.0
2005-01-05,5.57,5.95,5.31,5.92,4958700,5.1991401720161,5.55383914245885,4.9564514027658,5.52583659216074,5312408.99190638,0.0,1.0
2005-01-06,5.46,5.64,5.33,5.62,3038800,5.09646415425636,5.26447945604503,4.9751197696312,5.24581108917962,3255560.61963924,0.0,1.0
2005-01-07,5.23,5.59,5.18,5.5,1962500,4.88177793530416,5.21780853888151,4.83510701814064,5.13380088798717,2102487.07254246,0.0,1.0
2005-01-10,5.09,5.29,5.04,5.17,1851100,4.75109936724631,4.93778303590039,4.70442845008279,4.82577283470794,1983140.79999151,0.0,1.0
2005-01-11,4.92,5.09,4.76,5.07,2782500,4.59241824889034,4.75109936724631,4.44307131396708,4.7324310003809,2980978.48629268,0.0,1.0
2005-01-12,4.84,5.07,4.75,4.97,1764200,4.51774478142871,4.7324310003809,4.43373713053438,4.63908916605386,1890042.13675383,0.0,1.0
2005-01-13,4.72,4.89,4.65,4.81,1167800,4.40573458023626,4.56441569859223,4.34039529620734,4.4897422311306,1251100.3328994,0.0,1.0
2005-01-14,4.7,4.76,4.38,4.65,4147000,4.38706621337086,4.44307131396708,4.08837234352433,4.34039529620734,4442809.62539289,0.0,1.0
2005-01-18,4.79,4.88,4.61,4.74,1326500,4.47107386426519,4.55508151515953,4.30305856247652,4.42440294710167,1421120.56138984,0.0,1.0
2005-01-19,4.68,4.89,4.67,4.78,1580700,4.36839784650545,4.56441569859223,4.35906366307274,4.46173968083249,1693452.89965241,0.0,1.0
2005-01-20,4.55,4.65,4.47,4.63,1591500,4.2470534618803,4.34039529620734,4.17237999441866,4.32172692934193,1705023.2743701,0.0,1.0
2005-01-21,4.5,4.67,4.45,4.55,1306800,4.20038254471678,4.35906366307274,4.15371162755326,4.2470534618803,1400015.34083999,0.0,1.0
2005-01-24,4.3,4.59,4.25,4.5,1418600,4.0136988760627,4.28439019561111,3.96702795889918,4.20038254471678,1519790.14578788,0.0,1.0
2005-01-25,4.26,4.38,4.2,4.3,828200,3.97636214233188,4.08837234352433,3.92035704173566,4.0136988760627,887276.327887725,0.0,1.0
2005-01-26,4.36,4.39,4.2,4.34,1296000,4.06970397665892,4.09770652695703,3.92035704173566,4.05103560979351,1388444.9661223,0.0,1.0
2005-01-27,4.36,4.51,4.29,4.39,1513700,4.06970397665892,4.20971672814948,4.00436469262999,4.09770652695703,1621673.72316306,0.0,1.0
2005-01-28,4.3,4.43,4.27,4.4,1310000,4.0136988760627,4.13504326068785,3.98569632576458,4.10704071038974,1403443.6000156,0.0,1.0
2005-01-31,4.43,4.48,4.35,4.36,1277200,4.13504326068785,4.18171417785137,4.06036979322622,4.06970397665892,1368303.94346559,0.0,1.0
2005-02-01,4.47,4.5,4.39,4.45,1552000,4.17237999441866,4.20038254471678,4.09770652695703,4.15371162755326,1662705.70017116,0.0,1.0
2005-02-02,4.61,4.68,4.49,4.54,1646900,4.30305856247652,4.36839784650545,4.19104836128407,4.23771927844759,1764375.01134786,0.0,1.0
2005-02-03,4.5,4.64,4.38,4.56,1050800,4.20038254471678,4.33106111277463,4.08837234352433,4.256387645313,1125754.60679114,0.0,1.0
2005-02-04,4.76,4.8,4.449,4.52,1279000,4.44307131396708,4.48040804769789,4.15277820920999,4.21905091158218,1370232.33925187,0.0,1.0
2005-02-07,4.69,4.86,4.63,4.85,1089100,4.37773202993815,4.53641314829412,4.32172692934193,4.52707896486141,1166786.58379923,0.0,1.0
2005-02-08,4.84,4.84,4.63,4.63,1238700,4.51774478142871,4.51774478142871,4.32172692934193,4.32172692934193,1327057.70025903,0.0,1.0
2005-02-09,3.94,4.46,3.89,4.45,7320200,3.67766827248535,4.16304581098596,3.63099735532184,4.15371162755326,7842357.1304078,0.0,1.0
2005-02-10,3.78,4.0,3.73,3.98,3308400,3.52832133756209,3.73367337308158,3.48165042039857,3.71500500621617,3544391.45518444,0.0,1.0
2005-02-11,4.14,4.25,3.78,3.81,2711000,3.86435194113943,3.96702795889918,3.52832133756209,3.5563238878602,2904378.32033763,0.0,1.0
2005-02-14,4.16,4.22,4.09,4.14,1145900,3.88302030800484,3.93902540860107,3.81768102397591,3.86435194113943,1227638.18416632,0.0,1.0
2005-02-15,4.25,4.43,4.1,4.12,2031400,3.96702795889918,4.13504326068785,3.82701520740862,3.84568357427403,2176301.77791732,0.0,1.0
2005-02-16,4.3,4.33,4.1,4.27,1755800,4.0136988760627,4.04170142636081,3.82701520740862,3.98569632576458,1881042.95641785,0.0,1.0
2005-02-17,4.15,4.37,4.15,4.25,929000,3.87368612457214,4.07903816009163,3.87368612457214,3.96702795889918,995266.49191946,0.0,1.0
2005-02-18,4.15,4.26,4.08,4.2,519500,3.87368612457214,3.97636214233188,3.80834684054321,3.92035704173566,556556.450540537,0.0,1.0
2005-02-22,4.23,4.39,4.12,4.27,1433600,3.94835959203377,4.09770652695703,3.84568357427403,3.98569632576458,1535860.11067356,0.0,1.0
2005-02-23,4.27,4.34,4.15,4.23,1128700,3.98569632576458,4.05103560979351,3.87368612457214,3.94835959203377,1209211.29109741,0.0,1.0
2005-02-24,4.34,4.37,4.21,4.25,923400,4.05103560979351,4.07903816009163,3.92969122516836,3.96702795889918,989267.038362142,0.0,1.0
2005-02-25,4.41,4.45,4.3,4.35,965100,4.11637489382244,4.15371162755326,4.0136988760627,4.06036979322622,1033941.54074432,0.0,1.0
2005-02-28,4.37,4.51,4.27,4.38,1172900,4.07903816009163,4.20971672814948,3.98569632576458,4.08837234352433,1256564.12096053,0.0,1.0
2005-03-01,4.55,4.65,4.43,4.45,1277200,4.2470534618803,4.34039529620734,4.13504326068785,4.15371162755326,1368303.94346559,0.0,1.0
2005-03-02,4.56,4.61,4.44,4.58,1297500,4.256387645313,4.30305856247652,4.14437744412055,4.27505601217841,1390051.96261087,0.0,1.0
2005-03-03,4.44,4.62,4.35,4.58,1532400,4.14437744412055,4.31239274590922,4.06036979322622,4.27505601217841,1641707.61272054,0.0,1.0
2005-03-04,4.46,4.56,4.3,4.5,1713200,4.16304581098596,4.256387645313,4.0136988760627,4.20038254471678,1835404.25614254,0.0,1.0
2005-03-07,4.71,4.75,4.41,4.51,3299800,4.39640039680356,4.43373713053438,4.11637489382244,4.20971672814948,3535178.00864998,0.0,1.0
2005-03-08,4.81,4.93,4.63,4.67,2712700,4.4897422311306,4.60175243232305,4.32172692934193,4.35906366307274,2906199.58302467,0.0,1.0
2005-03-09,4.92,5.12,4.9,4.9,6038300,4.59241824889034,4.77910191754442,4.57374988202493,4.57374988202493,6469017.93127802,0.0,1.0
2005-03-10,4.35,4.96,4.29,4.92,5779900,4.06036979322622,4.62975498262116,4.00436469262999,4.59241824889034,6192186.00284745,0.0,1.0
2005-03-11,4.27,4.49,4.21,4.36,2075000,3.98569632576458,4.19104836128407,3.92969122516836,4.06970397665892,2223011.80918502,0.0,1.0
2005-03-14,4.34,4.38,4.28,4.33,1399900,4.05103560979351,4.08837234352433,3.99503050919729,4.04170142636081,1499756.25623041,0.0,1.0
2005-03-15,4.17,4.43,4.05,4.37,1837500,3.89235449143755,4.13504326068785,3.7803442902451,4.07903816009163,1968570.69849516,0.0,1.0
2005-03-16,4.01,4.18,3.87,4.16,3025700,3.74300755651428,3.90168867487025,3.61232898845643,3.88302030800484,3241526.18363909,0.0,1.0
2005-03-17,4.18,4.24,3.99,4.02,1566000,3.90168867487025,3.95769377546647,3.72433918964887,3.75234173994699,1677704.33406445,0.0,1.0
2005-03-18,4.15,4.32,4.11,4.2,1712400,3.87368612457214,4.03236724292811,3.83634939084132,3.92035704173566,1834547.19134864,0.0,1.0
2005-03-21,4.13,4.22,4.11,4.2,746100,3.85501775770673,3.93902540860107,3.83634939084132,3.92035704173566,799320.053413465,0.0,1.0
2005-03-22,4.05,4.3,4.04,4.15,958900,3.7803442902451,4.0136988760627,3.77101010681239,3.87368612457214,1027299.28859157,0.0,1.0
2005-03-23,3.96,4.15,3.96,4.05,1587100,3.69633663935076,3.87368612457214,3.69633663935076,3.7803442902451,1700309.41800363,0.0,1.0
2005-03-24,4.03,4.12,4.0,4.01,718900,3.76167592337969,3.84568357427403,3.73367337308158,3.74300755651428,770179.850420775,0.0,1.0
2005-03-28,4.0,4.15,3.99,4.03,1048000,3.73367337308158,3.87368612457214,3.72433918964887,3.76167592337969,1122754.88001248,0.0,1.0
2005-03-29,3.84,4.01,3.81,4.0,1274400,3.58432643815832,3.74300755651428,3.5563238878602,3.73367337308158,1365304.21668693,0.0,1.0
2005-03-30,3.9,3.95,3.8,3.88,912500,3.64033153875454,3.68700245591806,3.5469897044275,3.62166317188913,977589.530545217,0.0,1.0
2005-03-31,3.86,3.96,3.77,3.89,1118900,3.60299480502372,3.69633663935076,3.51898715412939,3.63099735532184,1198712.2473721,0.0,1.0
2005-04-01,3.92,3.97,3.75,3.85,1830300,3.65899990561995,3.70567082278347,3.50031878726398,3.59366062159102,1960857.11535004,0.0,1.0
2005-04-04,3.95,4.0,3.9,3.98,1141100,3.68700245591806,3.73367337308158,3.64033153875454,3.71500500621617,1222495.7954029,0.0,1.0
2005-04-05,3.97,4.16,3.94,4.03,1477300,3.70567082278347,3.88302030800484,3.67766827248535,3.76167592337969,1582677.27504049,0.0,1.0
2005-04-06,4.04,4.11,4.02,4.08,927600,3.77101010681239,3.83634939084132,3.75234173994699,3.80834684054321,993766.628530132,0.0,1.0
2005-04-07,4.22,4.26,4.05,4.1,1000200,3.93902540860107,3.97636214233188,3.7803442902451,3.82701520740862,1071545.2585768,0.0,1.0
2005-04-08,4.05,4.25,4.05,4.21,665400,3.7803442902451,3.96702795889918,3.7803442902451,3.92969122516836,712863.642328534,0.0,1.0
2005-04-11,4.01,4.14,3.99,4.11,602300,3.74300755651428,3.86435194113943,3.72433918964887,3.83634939084132,645262.656709463,0.0,1.0
2005-04-12,3.9,4.04,3.79,4.02,1204500,3.64033153875454,3.77101010681239,3.5376555209948,3.75234173994699,1290418.18031969,0.0,1.0
2005-04-13,3.66,3.92,3.62,3.91,1608900,3.41631113636964,3.65899990561995,3.37897440263883,3.64966572218724,1723664.43363748,0.0,1.0
2005-04-14,3.4,3.78,3.34,3.69,2303000,3.17362236711934,3.52832133756209,3.11761726652312,3.44431368666776,2467275.27544727,0.0,1.0
2005-04-15,3.15,3.41,3.1,3.3,4811200,2.94026778130174,3.18295655055205,2.89359686413822,3.0802805327923,5154387.67053058,0.0,1.0
2005-04-18,3.08,3.26,3.06,3.25,2811800,2.87492849727282,3.04294379906149,2.85626013040741,3.03360961562878,3012368.48436936,0.0,1.0
2005-04-19,3.41,3.48,3.09,3.1,2534400,3.18295655055205,3.24829583458097,2.88426268070552,2.89359686413822,2715181.26708361,0.0,1.0
2005-04-20,3.27,3.67,3.22,3.54,2128100,3.05227798249419,3.42564531980235,3.00560706533067,3.3043009351772,2279899.4848803,0.0,1.0
2005-04-21,3.56,3.56,3.27,3.35,1434600,3.32296930204261,3.32296930204261,3.05227798249419,3.12695144995582,1536931.44166594,0.0,1.0
2005-04-22,3.31,3.66,3.3,3.56,1700700,3.08961471622501,3.41631113636964,3.0802805327923,3.32296930204261,1822012.61873781,0.0,1.0
2005-04-25,3.39,3.47,3.32,3.44,864400,3.16428818368664,3.23896165114827,3.09894889965771,3.21095910085016,926058.50981182,0.0,1.0
2005-04-26,3.48,3.52,3.34,3.42,885400,3.24829583458097,3.28563256831179,3.11761726652312,3.19229073398475,948556.460651766,0.0,1.0
2005-04-27,3.5,3.54,3.33,3.41,1009000,3.26696420144638,3.3043009351772,3.10828308309041,3.18295655055205,1080972.97130973,0.0,1.0
2005-04-28,3.46,3.62,3.46,3.56,1547400,3.22962746771557,3.37897440263883,3.22962746771557,3.32296930204261,1657777.57760621,0.0,1.0
2005-04-29,3.23,3.45,3.08,3.4,2132300,3.01494124876337,3.22029328428286,2.87492849727282,3.17362236711934,2284399.0750483,0.0,1.0
2005-05-02,3.15,3.47,3.15,3.35,1418200,2.94026778130174,3.23896165114827,2.94026778130174,3.12695144995582,1519361.61339094,0.0,1.0
2005-05-03,3.13,3.27,3.1,3.2,1594100,2.92159941443634,3.05227798249419,2.89359686413822,2.98693869846526,1707808.73495028,0.0,1.0
2005-05-04,3.43,3.54,3.15,3.17,3291400,3.20162491741745,3.3043009351772,2.94026778130174,2.95893614816715,3526178.82831401,0.0,1.0
2005-05-05,3.08,3.47,2.99,3.1,4596100,2.87492849727282,3.23896165114827,2.79092084637848,2.89359686413822,4923944.37406999,0.0,1.0
2005-05-06,3.25,3.32,3.1,3.2,1907800,3.03360961562878,3.09894889965771,2.89359686413822,2.98693869846526,2043885.26725936,0.0,1.0
2005-05-09,3.26,3.4,3.2,3.21,1506100,3.04294379906149,3.17362236711934,2.98693869846526,2.99627288189797,1613531.60762099,0.0,1.0
2005-05-10,3.32,3.49,3.25,3.31,1571300,3.09894889965771,3.25763001801368,3.03360961562878,3.08961471622501,1683382.38832406,0.0,1.0
2005-05-11,3.31,3.39,3.23,3.33,1354100,3.08961471622501,3.16428818368664,3.01494124876337,3.10828308309041,1450689.29677948,0.0,1.0
2005-05-12,3.08,3.36,3.07,3.33,4698000,2.87492849727282,3.13628563338853,2.86559431384011,3.10828308309041,5033113.00219334,0.0,1.0
2005-05-13,2.94,3.11,2.87,3.01,6256300,2.74424992921496,2.90293104757093,2.67891064518603,2.80958921324389,6702568.08761649,0.0,1.0
2005-05-16,3.05,3.1,2.87,3.04,1564600,2.8469259469747,2.89359686413822,2.67891064518603,2.837591763542,1676204.47067512,0.0,1.0
2005-05-17,2.97,3.08,2.9,3.08,4135500,2.77225247951307,2.87492849727282,2.70691319548414,2.87492849727282,4430489.31898055,0.0,1.0
2005-05-18,3.14,3.15,2.92,2.99,2539600,2.93093359786904,2.94026778130174,2.72558156234955,2.79092084637848,2720752.18824398,0.0,1.0
2005-05-19,3.24,3.27,3.1,3.12,1516300,3.02427543219608,3.05227798249419,2.89359686413822,2.91226523100363,1624459.18374325,0.0,1.0
2005-05-20,3.25,3.3,3.14,3.27,1203000,3.03360961562878,3.0802805327923,2.93093359786904,3.05227798249419,1288811.18383112,0.0,1.0
2005-05-23,3.25,3.33,3.19,3.29,2278600,3.03360961562878,3.10828308309041,2.97760451503256,3.0709463493596,2441134.79923324,0.0,1.0
2005-05-24,3.3,3.33,3.16,3.3,918400,3.0802805327923,3.10828308309041,2.94960196473445,3.0802805327923,983910.38340025,0.0,1.0
2005-05-25,3.24,3.34,3.2,3.31,797800,3.02427543219608,3.11761726652312,2.98693869846526,3.08961471622501,854707.865719424,0.0,1.0
2005-05-26,3.4,3.45,3.24,3.25,1979400,3.17362236711934,3.22029328428286,3.02427543219608,3.03360961562878,2120592.56631365,0.0,1.0
2005-05-27,3.56,3.59,3.4,3.42,2694100,3.32296930204261,3.35097185234072,3.17362236711934,3.19229073398475,2886272.82656643,0.0,1.0
2005-05-31,3.56,3.66,3.48,3.55,3425900,3.32296930204261,3.41631113636964,3.24829583458097,3.3136351186099,3670272.84678888,0.0,1.0
2005-06-01,3.75,3.75,3.47,3.51,2390600,3.50031878726398,3.50031878726398,3.23896165114827,3.27629838487909,2561123.87037961,0.0,1.0
2005-06-02,4.45,4.45,3.7,3.74,6085800,4.15371162755326,4.15371162755326,3.45364787010046,3.49098460383128,6519906.15341598,0.0,1.0
2005-06-03,4.61,4.84,4.37,4.44,5503400,4.30305856247652,4.51774478142871,4.07903816009163,4.14437744412055,5895962.98345485,0.0,1.0
2005-06-06,4.59,4.72,4.44,4.6,1908800,4.28439019561111,4.40573458023626,4.14437744412055,4.29372437904382,2044956.59825174,0.0,1.0
2005-06-07,4.73,4.89,4.55,4.58,3146200,4.41506876366897,4.56441569859223,4.2470534618803,4.27505601217841,3370621.56822067,0.0,1.0
2005-06-08,4.79,4.88,4.68,4.74,2573300,4.47107386426519,4.55508151515953,4.36839784650545,4.42440294710167,2756856.04268713,0.0,1.0
2005-06-09,4.86,4.89,4.7,4.75,1359200,4.53641314829412,4.56441569859223,4.38706621337086,4.43373713053438,1456153.08484061,0.0,1.0
2005-06-10,4.97,5.01,4.78,4.84,2338900,4.63908916605386,4.67642589978468,4.46173968083249,4.51774478142871,2505736.05807366,0.0,1.0
2005-06-13,5.06,5.2,4.95,4.98,3313900,4.7230968169482,4.85377538500605,4.62042079918845,4.64842334948657,3550283.77564251,0.0,1.0
2005-06-14,5.0,5.09,4.9,5.07,3006200,4.66709171635197,4.75109936724631,4.57374988202493,4.7324310003809,3220635.22928771,0.0,1.0
2005-06-15,5.0,5.07,4.75,4.97,4258000,4.66709171635197,4.7324310003809,4.43373713053438,4.63908916605386,4561727.36554689,0.0,1.0
2005-06-16,5.0,5.15,4.98,5.03,2984700,4.66709171635197,4.80710446784253,4.64842334948657,4.69509426665009,3197601.61295158,0.0,1.0
2005-06-17,5.0,5.15,4.94,4.99,1625000,4.66709171635197,4.80710446784253,4.61108661575575,4.65775753291927,1740912.86261477,0.0,1.0
2005-06-20,4.96,5.04,4.89,4.99,1383700,4.62975498262116,4.70442845008279,4.56441569859223,4.65775753291927,1482400.69415388,0.0,1.0
2005-06-21,4.88,5.04,4.86,5.0,1238800,4.55508151515953,4.70442845008279,4.53641314829412,4.66709171635197,1327164.83335826,0.0,1.0
2005-06-22,4.86,5.0,4.84,4.9,2070300,4.53641314829412,4.66709171635197,4.51774478142871,4.57374988202493,2217976.55352084,0.0,1.0
2005-06-23,4.84,4.92,4.71,4.86,2539900,4.51774478142871,4.59241824889034,4.39640039680356,4.53641314829412,2721073.5875417,0.0,1.0
2005-06-24,4.6,4.85,4.35,4.85,7628600,4.29372437904382,4.52707896486141,4.06036979322622,4.52707896486141,8172755.60845725,0.0,1.0
2005-06-27,4.55,4.68,4.45,4.55,2837300,4.2470534618803,4.36839784650545,4.15371162755326,4.2470534618803,3039687.42467501,0.0,1.0
2005-06-28,4.62,4.69,4.56,4.58,1338000,4.31239274590922,4.37773202993815,4.256387645313,4.27505601217841,1433440.86780219,0.0,1.0
2005-06-29,4.56,4.66,4.5,4.59,802500,4.256387645313,4.34972947964004,4.20038254471678,4.28439019561111,859743.121383602,0.0,1.0
2005-06-30,4.53,4.62,4.49,4.54,927500,4.22838509501489,4.31239274590922,4.19104836128407,4.23771927844759,993659.495430892,0.0,1.0
2005-07-01,4.52,4.64,4.45,4.53,673600,4.21905091158218,4.33106111277463,4.15371162755326,4.22838509501489,721648.556466037,0.0,1.0
2005-07-05,4.76,4.77,4.42,4.49,2975900,4.44307131396708,4.45240549739978,4.12570907725514,4.19104836128407,3188173.90021864,0.0,1.0
2005-07-06,4.68,4.8,4.64,4.68,2206500,4.36839784650545,4.48040804769789,4.33106111277463,4.36839784650545,2363891.83468276,0.0,1.0
2005-07-07,4.7,4.75,4.5,4.51,1093600,4.38706621337086,4.43373713053438,4.20038254471678,4.20971672814948,1171607.57326493,0.0,1.0
2005-07-08,4.93,4.97,4.62,4.69,1996900,4.60175243232305,4.63908916605386,4.31239274590922,4.37773202993815,2139340.85868027,0.0,1.0
2005-07-11,5.14,5.25,4.96,4.98,3015100,4.79777028440983,4.90044630216957,4.62975498262116,4.64842334948657,3230170.07511987,0.0,1.0
2005-07-12,5.19,5.23,5.02,5.13,1151900,4.84444120157335,4.88177793530416,4.68576008321738,4.78843610097712,1234066.17012059,0.0,1.0
2005-07-13,5.15,5.2,5.02,5.19,1268600,4.80710446784253,4.85377538500605,4.68576008321738,4.84444120157335,1359090.49693114,0.0,1.0
2005-07-14,5.46,5.55,5.18,5.2,3183800,5.09646415425636,5.18047180515069,4.83510701814064,4.85377538500605,3410903.61353409,0.0,1.0
2005-07-15,5.5,5.55,5.25,5.41,1379400,5.13380088798717,5.18047180515069,4.90044630216957,5.04979323709284,1477793.97088666,0.0,1.0
2005-07-18,5.45,5.5,5.26,5.41,1091300,5.08712997082365,5.13380088798717,4.90978048560228,5.04979323709284,1169143.51198246,0.0,1.0
2005-07-19,5.58,5.65,5.4,5.45,1179300,5.2084743554488,5.27381363947773,5.04045905366013,5.08712997082365,1263420.63931175,0.0,1.0
2005-07-20,5.67,5.75,5.33,5.5,1751700,5.29248200634314,5.36715547380477,4.9751197696312,5.13380088798717,1876650.4993491,0.0,1.0
2005-07-21,5.6,5.81,5.53,5.68,1846000,5.22714272231421,5.42316057440099,5.16180343828528,5.30181618977584,1977677.01193038,0.0,1.0
2005-07-22,5.73,5.75,5.6,5.67,1373800,5.34848710693936,5.36715547380477,5.22714272231421,5.29248200634314,1471794.51732934,0.0,1.0
2005-07-25,5.74,5.89,5.62,5.7,1371000,5.35782129037207,5.49783404186262,5.24581108917962,5.32048455664125,1468794.79055068,0.0,1.0
2005-07-26,6.0,6.06,5.83,5.88,3313200,5.60051005962237,5.65651516021859,5.4418289412664,5.48849985842992,3549533.84394785,0.0,1.0
2005-07-27,5.82,6.12,5.79,5.97,2413300,5.4324947578337,5.71252026081482,5.40449220753559,5.57250750932426,2585443.0839066,0.0,1.0
2005-07-28,4.75,5.191,4.67,5.12,14243600,4.43373713053438,4.84537461991662,4.35906366307274,4.77910191754442,15259610.1230398,0.0,1.0
2005-07-29,4.66,4.75,4.4,4.75,5495600,4.34972947964004,4.43373713053438,4.10704071038974,4.43373713053438,5887606.6017143,0.0,1.0
2005-08-01,4.92,4.98,4.64,4.64,2564200,4.59241824889034,4.64842334948657,4.33106111277463,4.33106111277463,2747106.93065649,0.0,1.0
2005-08-02,4.97,5.0201,4.88,4.98,1576900,4.63908916605386,4.68585342505171,4.55508151515953,4.64842334948657,1689381.84188137,0.0,1.0
2005-08-03,4.93,5.05,4.84,4.93,1256900,4.60175243232305,4.71376263351549,4.51774478142871,4.60175243232305,1346555.92432031,0.0,1.0
2005-08-04,4.87,4.96,4.82,4.93,1251600,4.54574733172682,4.62975498262116,4.4990764145633,4.60175243232305,1340877.87006071,0.0,1.0
2005-08-05,4.91,4.98,4.75,4.84,990800,4.58308406545764,4.64842334948657,4.43373713053438,4.51774478142871,1061474.74724844,0.0,1.0
2005-08-08,4.98,5.01,4.88,4.93,1749900,4.64842334948657,4.67642589978468,4.55508151515953,4.60175243232305,1874722.10356282,0.0,1.0
2005-08-09,5.07,5.12,4.93,5.02,952500,4.7324310003809,4.77910191754442,4.60175243232305,4.68576008321738,1020442.77024035,0.0,1.0
2005-08-10,5.2,5.32,5.09,5.1,1842700,4.85377538500605,4.9657855861985,4.75109936724631,4.76043355067901,1974141.61965553,0.0,1.0
2005-08-11,5.4,5.41,5.19,5.22,1520100,5.04045905366013,5.04979323709284,4.84444120157335,4.87244375187146,1628530.24151429,0.0,1.0
2005-08-12,5.21,5.41,5.19,5.41,1855200,4.86310956843876,5.04979323709284,4.84444120157335,5.04979323709284,1987533.25706026,0.0,1.0
2005-08-15,5.23,5.29,5.13,5.19,1396900,4.88177793530416,4.93778303590039,4.78843610097712,4.84444120157335,1496542.26325328,0.0,1.0
2005-08-16,5.18,5.242,5.13,5.19,1149900,4.83510701814064,4.89297895542341,4.78843610097712,4.84444120157335,1231923.50813583,0.0,1.0
2005-08-17,5.31,5.35,5.19,5.21,901200,4.9564514027658,4.99378813649661,4.84444120157335,4.86310956843876,965483.490331342,0.0,1.0
2005-08-18,5.19,5.38,5.15,5.29,1118000,4.84444120157335,5.02179068679472,4.80710446784253,4.93778303590039,1197748.04947896,0.0,1.0
2005-08-19,5.22,5.35,5.13,5.16,689500,4.87244375187146,4.99378813649661,4.78843610097712,4.81643865127524,738682.719244852,0.0,1.0
2005-08-22,5.31,5.42,5.03,5.04,1775800,4.9564514027658,5.05912742052554,4.69509426665009,4.70442845008279,1902469.57626542,0.0,1.0
2005-08-23,5.1,5.33,5.09,5.29,1201500,4.76043355067901,4.9751197696312,4.75109936724631,4.93778303590039,1287204.18734255,0.0,1.0
2005-08-24,5.03,5.32,4.8,4.87,3176600,4.69509426665009,4.9657855861985,4.48040804769789,4.54574733172682,3403190.03038897,0.0,1.0
2005-08-25,5.07,5.11,5.0,5.02,642200,4.7324310003809,4.76976773411172,4.66709171635197,4.68576008321738,688008.763305358,0.0,1.0
2005-08-26,4.93,5.15,4.93,5.05,1628100,4.60175243232305,4.80710446784253,4.60175243232305,4.71376263351549,1744233.98869114,0.0,1.0
2005-08-29,4.93,5.06,4.85,4.86,910600,4.60175243232305,4.7230968169482,4.52707896486141,4.53641314829412,975554.001659698,0.0,1.0
2005-08-30,4.91,5.04,4.83,4.88,1024800,4.58308406545764,4.70442845008279,4.50841059799601,4.55508151515953,1097900.0009893,0.0,1.0
2005-08-31,5.1,5.1,4.91,4.93,1254200,4.76043355067901,4.76043355067901,4.58308406545764,4.60175243232305,1343663.33064089,0.0,1.0
2005-09-01,4.9,5.17,4.87,5.13,1440700,4.57374988202493,4.82577283470794,4.54574733172682,4.78843610097712,1543466.56071945,0.0,1.0
2005-09-02,4.95,4.98,4.86,4.9,818700,4.62042079918845,4.64842334948657,4.53641314829412,4.57374988202493,877098.683460132,0.0,1.0
2005-09-06,5.03,5.1,4.93,4.97,762400,4.69509426665009,4.76043355067901,4.60175243232305,4.63908916605386,816782.748589231,0.0,1.0
2005-09-07,5.07,5.15,5.0,5.03,1191400,4.7324310003809,4.80710446784253,4.66709171635197,4.69509426665009,1276383.74431953,0.0,1.0
2005-09-08,5.36,5.38,5.04,5.04,1782200,5.00312231992932,5.02179068679472,4.70442845008279,4.70442845008279,1909326.09461664,0.0,1.0
2005-09-09,5.55,5.8,5.41,5.46,2551400,5.18047180515069,5.41382639096829,5.04979323709284,5.09646415425636,2733393.89395405,0.0,1.0
2005-09-12,5.4,5.59,5.31,5.59,2362200,5.04045905366013,5.21780853888151,4.9564514027658,5.21780853888151,2530698.07019607,0.0,1.0
2005-09-13,5.42,5.49,5.23,5.23,1215700,5.05912742052554,5.12446670455447,4.88177793530416,4.88177793530416,1302417.08743432,0.0,1.0
2005-09-14,5.24,5.5,5.24,5.401,1408700,4.89111211873687,5.13380088798717,4.89111211873687,5.0413924720034,1509183.96896334,0.0,1.0
2005-09-15,5.04,5.36,4.99,5.24,1856900,4.70442845008279,5.00312231992932,4.65775753291927,4.89111211873687,1989354.5197473,0.0,1.0
2005-09-16,4.9,5.11,4.83,5.05,2458800,4.57374988202493,4.76976773411172,4.50841059799601,4.71376263351549,2634188.64405982,0.0,1.0
2005-09-19,4.74,5.02,4.6699,4.91,1350800,4.42440294710167,4.68576008321738,4.35897032123842,4.58308406545764,1447153.90450464,0.0,1.0
2005-09-20,4.84,5.02,4.74,4.74,1684300,4.51774478142871,4.68576008321738,4.42440294710167,4.42440294710167,1804442.79046281,0.0,1.0
2005-09-21,4.64,4.9,4.56,4.84,2597900,4.33106111277463,4.57374988202493,4.256387645313,4.51774478142871,2783210.78509964,0.0,1.0
2005-09-22,4.48,4.67,4.35,4.66,2116500,4.18171417785137,4.35906366307274,4.06036979322622,4.34972947964004,2267472.04536872,0.0,1.0
2005-09-23,4.34,4.54,4.25,4.48,2207300,4.05103560979351,4.23771927844759,3.96702795889918,4.18171417785137,2364748.89947667,0.0,1.0
2005-09-26,4.3,4.45,4.24,4.34,1115100,4.0136988760627,4.15371162755326,3.95769377546647,4.05103560979351,1194641.18960106,0.0,1.0
2005-09-27,4.14,4.32,4.08,4.3,1620800,3.86435194113943,4.03236724292811,3.80834684054321,4.0136988760627,1736413.27244678,0.0,1.0
2005-09-28,4.19,4.25,4.09,4.18,1604900,3.91102285830295,3.96702795889918,3.81768102397591,3.90168867487025,1719379.10966797,0.0,1.0
2005-09-29,4.4,4.43,4.17,4.18,1041300,4.10704071038974,4.13504326068785,3.89235449143755,3.90168867487025,1115576.96236354,0.0,1.0
2005-09-30,4.36,4.45,4.34,4.4,1018500,4.06970397665892,4.15371162755326,4.05103560979351,4.10704071038974,1091150.61573732,0.0,1.0
2005-10-03,4.49,4.5,4.35,4.39,1138600,4.19104836128407,4.20038254471678,4.06036979322622,4.09770652695703,1219817.46792196,0.0,1.0
2005-10-04,4.4,4.55,4.38,4.48,1057600,4.10704071038974,4.2470534618803,4.08837234352433,4.18171417785137,1133039.65753931,0.0,1.0
2005-10-05,4.18,4.43,4.16,4.36,1044000,3.90168867487025,4.13504326068785,3.88302030800484,4.06970397665892,1118469.55604297,0.0,1.0
2005-10-06,4.07,4.3,4.0,4.19,1275000,3.79901265711051,4.0136988760627,3.73367337308158,3.91102285830295,1365947.01528236,0.0,1.0
2005-10-07,4.09,4.18,4.03,4.1,2691000,3.81768102397591,3.90168867487025,3.76167592337969,3.82701520740862,2882951.70049006,0.0,1.0
2005-10-10,4.1,4.19,4.07,4.07,1442000,3.82701520740862,3.91102285830295,3.79901265711051,3.79901265711051,1544859.29100954,0.0,1.0
2005-10-11,3.78,4.19,3.72,4.12,2904500,3.52832133756209,3.91102285830295,3.47231623696587,3.84568357427403,3111680.86736283,0.0,1.0
2005-10-12,3.66,3.78,3.6,3.76,2643000,3.41631113636964,3.52832133756209,3.36030603577342,3.50965297069668,2831527.81285591,0.0,1.0
2005-10-13,3.79,3.81,3.57,3.68,1355400,3.5376555209948,3.5563238878602,3.33230348547531,3.43497950323505,1452082.02706957,0.0,1.0
2005-10-14,3.84,3.97,3.74,3.82,1164300,3.58432643815832,3.70567082278347,3.49098460383128,3.56565807129291,1247350.67442608,0.0,1.0
2005-10-17,3.9,3.97,3.77,3.84,968000,3.64033153875454,3.70567082278347,3.51898715412939,3.58432643815832,1037048.40062221,0.0,1.0
2005-10-18,3.98,3.98,3.81,3.88,1176000,3.71500500621617,3.71500500621617,3.5563238878602,3.62166317188913,1259885.24703691,0.0,1.0
2005-10-19,4.03,4.05,3.87,3.95,1430500,3.76167592337969,3.7803442902451,3.61232898845643,3.68700245591806,1532538.98459719,0.0,1.0
2005-10-20,4.08,4.19,4.02,4.04,1030000,3.80834684054321,3.91102285830295,3.75234173994699,3.77101010681239,1103470.92214967,0.0,1.0
2005-10-21,4.23,4.28,4.07,4.08,1275700,3.94835959203377,3.99503050919729,3.79901265711051,3.80834684054321,1366696.94697702,0.0,1.0
2005-10-24,4.46,4.46,4.21,4.23,1760900,4.16304581098596,4.16304581098596,3.92969122516836,3.94835959203377,1886506.74447899,0.0,1.0
2005-10-25,4.58,4.65,4.45,4.46,1820300,4.27505601217841,4.34039529620734,4.15371162755326,4.16304581098596,1950143.80542626,0.0,1.0
2005-10-26,4.37,4.65,4.3,4.6,2029400,4.07903816009163,4.34039529620734,4.0136988760627,4.29372437904382,2174159.11593256,0.0,1.0
2005-10-27,5.0,5.25,4.86,4.91,10065200,4.66709171635197,4.90044630216957,4.53641314829412,4.58308406545764,10783160.7044863,0.0,1.0
2005-10-28,5.14,5.51,4.92,4.99,3682900,4.79777028440983,5.14313507141987,4.59241824889034,4.65775753291927,3945604.91183012,0.0,1.0
2005-10-31,5.28,5.31,5.16,5.19,1766300,4.92844885246768,4.9564514027658,4.81643865127524,4.84444120157335,1892291.93183783,0.0,1.0
2005-11-01,5.41,5.45,5.15,5.26,2114500,5.04979323709284,5.08712997082365,4.80710446784253,4.90978048560228,2265329.38338396,0.0,1.0
2005-11-02,5.5,5.51,5.34,5.39,1969000,5.13380088798717,5.14313507141987,4.98445395306391,5.03112487022743,2109450.72399291,0.0,1.0
2005-11-03,5.68,5.74,5.49,5.54,1961500,5.30181618977584,5.35782129037207,5.12446670455447,5.17113762171799,2101415.74155008,0.0,1.0
2005-11-04,5.73,5.89,5.57,5.66,2079500,5.34848710693936,5.49783404186262,5.1991401720161,5.28314782291043,2227832.79865072,0.0,1.0
2005-11-07,5.8,5.92,5.75,5.83,1860600,5.41382639096829,5.52583659216074,5.36715547380477,5.4418289412664,1993318.4444191,0.0,1.0
2005-11-08,5.74,5.9,5.65,5.86,1453200,5.35782129037207,5.50716822529533,5.27381363947773,5.46983149156451,1556858.19812417,0.0,1.0
2005-11-09,5.83,5.88,5.6,5.77,1716500,5.4418289412664,5.48849985842992,5.22714272231421,5.38582384067018,1838939.64841739,0.0,1.0
2005-11-10,5.74,5.9,5.63,5.85,1628800,5.35782129037207,5.50716822529533,5.25514527261232,5.46049730813181,1744983.92038581,0.0,1.0
2005-11-11,5.74,5.85,5.72,5.74,1159300,5.35782129037207,5.46049730813181,5.33915292350666,5.35782129037207,1241994.01946419,0.0,1.0
2005-11-14,5.65,5.84,5.63,5.75,1970700,5.27381363947773,5.4511631246991,5.25514527261232,5.36715547380477,2111271.98667996,0.0,1.0
2005-11-15,5.68,5.72,5.61,5.69,1107200,5.30181618977584,5.33915292350666,5.23647690574691,5.31115037320855,1186177.67476128,0.0,1.0
2005-11-16,5.66,5.77,5.6,5.65,1579600,5.28314782291043,5.38582384067018,5.22714272231421,5.27381363947773,1692274.4355608,0.0,1.0
2005-11-17,5.85,5.98,5.65,5.7,2661000,5.46049730813181,5.58184169275696,5.27381363947773,5.32048455664125,2850811.77071871,0.0,1.0
2005-11-18,6.2,6.4,5.88,5.93,3201800,5.78719372827645,5.97387739693053,5.48849985842992,5.53517077559344,3430187.57139691,0.0,1.0
2005-11-21,6.28,6.46,6.1,6.2,2028300,5.86186719573808,6.02988249752675,5.69385189394941,5.78719372827645,2172980.65184095,0.0,1.0
2005-11-22,6.16,6.36,6.11,6.25,1542500,5.74985699454563,5.93654066319971,5.70318607738211,5.83386464543997,1652528.05574356,0.0,1.0
2005-11-23,6.14,6.28,6.05,6.08,700400,5.73118862768022,5.86186719573808,5.64718097678589,5.675183527084,750360.227061776,0.0,1.0
2005-11-25,6.24,6.28,6.1,6.12,265900,5.82453046200726,5.86186719573808,5.69385189394941,5.71252026081482,284866.910873396,0.0,1.0
2005-11-28,6.16,6.3,6.1,6.24,1319500,5.74985699454563,5.88053556260349,5.69385189394941,5.82453046200726,1413621.24444319,0.0,1.0
2005-11-29,6.05,6.44,6.03,6.18,1160400,5.64718097678589,6.01121413066134,5.62851260992048,5.76852536141104,1243172.4835558,0.0,1.0
2005-11-30,6.2,6.27,6.07,6.07,1181200,5.78719372827645,5.85253301230537,5.6658493436513,5.6658493436513,1265456.16819727,0.0,1.0
2005-12-01,6.55,6.85,6.25,6.25,3098100,6.11389014842108,6.3939156514022,5.83386464543997,5.83386464543997,3319090.54748728,0.0,1.0
2005-12-02,6.63,6.99,6.57,6.65,3396900,6.18856361588272,6.52459421946006,6.13255851528649,6.20723198274812,3639204.24800992,0.0,1.0
2005-12-05,6.43,6.7,6.34,6.63,1830700,6.00187994722864,6.25390289991164,5.9178722963343,6.18856361588272,1961285.64774699,0.0,1.0
2005-12-06,6.49,6.7,6.46,6.46,1273600,6.05788504782486,6.25390289991164,6.02988249752675,6.02988249752675,1364447.15189303,0.0,1.0
2005-12-07,6.28,6.56,6.25,6.56,1762300,5.86186719573808,6.12322433185379,5.83386464543997,6.12322433185379,1888006.60786831,0.0,1.0
2005-12-08,6.09,6.38,6.04,6.28,2514000,5.6845177105167,5.95520903006512,5.63784679335318,5.86186719573808,2693326.1148391,0.0,1.0
2005-12-09,6.22,6.34,6.0,6.06,1891900,5.80586209514185,5.9178722963343,5.60051005962237,5.65651516021859,2026851.10448055,0.0,1.0
2005-12-12,6.24,6.28,6.19,6.23,1088900,5.82453046200726,5.86186719573808,5.77785954484374,5.81519627857456,1166572.31760075,0.0,1.0
2005-12-13,6.28,6.39,6.11,6.23,1658100,5.86186719573808,5.96454321349782,5.70318607738211,5.81519627857456,1776373.91846249,0.0,1.0
2005-12-14,6.33,6.37,6.14,6.28,2210600,5.9085381129016,5.94587484663241,5.73118862768022,5.86186719573808,2368284.29175152,0.0,1.0
2005-12-15,6.2,6.41,6.15,6.28,1667200,5.78719372827645,5.98321158036323,5.74052281111293,5.86186719573808,1786123.03049314,0.0,1.0
2005-12-16,5.68,6.01,5.58,5.85,6537000,5.30181618977584,5.60984424305507,5.2084743554488,5.46049730813181,7003290.69717708,0.0,1.0
2005-12-19,5.61,5.8,5.56,5.68,2993000,5.23647690574691,5.41382639096829,5.18980598858339,5.30181618977584,3206493.66018832,0.0,1.0
2005-12-20,6.18,6.43,6.0,6.34,4910300,5.76852536141104,6.00187994722864,5.60051005962237,5.9178722963343,5260556.57187527,0.0,1.0
2005-12-21,6.34,6.43,6.18,6.185,2465800,5.9178722963343,6.00187994722864,5.76852536141104,5.77319245312739,2641687.96100646,0.0,1.0
2005-12-22,6.18,6.37,6.15,6.335,1679700,5.76852536141104,5.94587484663241,5.74052281111293,5.91320520461795,1799514.66789786,0.0,1.0
2005-12-23,6.01,6.19,5.96,6.18,1823600,5.60984424305507,5.77785954484374,5.56317332589155,5.76852536141104,1953679.19770111,0.0,1.0
2005-12-27,5.85,6.0,5.85,5.98,1636400,5.46049730813181,5.60051005962237,5.46049730813181,5.58184169275696,1753126.03592788,0.0,1.0
2005-12-28,5.84,5.9001,5.76,5.855,2194600,5.4511631246991,5.50726156712966,5.37648965723747,5.46516439984816,2351142.99587346,0.0,1.0
2005-12-29,5.63,5.81,5.62,5.81,2072200,5.25514527261232,5.42316057440099,5.24581108917962,5.42316057440099,2220012.08240636,0.0,1.0
2005-12-30,5.6,5.74,5.41,5.625,2847800,5.22714272231421,5.35782129037207,5.04979323709284,5.25047818089597,3050936.40009498,0.0,1.0
2006-01-03,5.56,5.68,5.44,5.66,2642100,5.18980598858339,5.30181618977584,5.07779578739095,5.28314782291043,2830563.61496276,0.0,1.0
2006-01-04,5.55,5.62,5.52,5.6,1509400,5.18047180515069,5.24581108917962,5.15246925485258,5.22714272231421,1617066.99989584,0.0,1.0
2006-01-05,5.79,5.83,5.53,5.585,4709800,5.40449220753559,5.4418289412664,5.16180343828528,5.21314144716515,5045754.70790341,0.0,1.0
2006-01-06,5.74,5.89,5.71,5.86,1731000,5.35782129037207,5.49783404186262,5.32981874007395,5.46983149156451,1854473.94780687,0.0,1.0
2006-01-09,5.69,5.8,5.67,5.75,1440100,5.31115037320855,5.41382639096829,5.29248200634314,5.36715547380477,1542823.76212402,0.0,1.0
2006-01-10,5.7,5.7309,5.6,5.65,1019100,5.32048455664125,5.34932718344831,5.22714272231421,5.27381363947773,1091793.41433275,0.0,1.0
2006-01-11,5.65,5.74,5.55,5.705,1227800,5.27381363947773,5.35782129037207,5.18047180515069,5.3251516483576,1315380.1924421,0.0,1.0
2006-01-12,5.54,5.68,5.5,5.63,1447000,5.17113762171799,5.30181618977584,5.13380088798717,5.25514527261232,1550215.94597143,0.0,1.0
2006-01-13,5.41,5.53,5.35,5.49,989900,5.04979323709284,5.16180343828528,4.99378813649661,5.12446670455447,1060510.5493553,0.0,1.0
2006-01-17,5.34,5.41,5.27,5.335,864500,4.98445395306391,5.04979323709284,4.91911466903498,4.97978686134756,926165.642911058,0.0,1.0
2006-01-18,5.18,5.26,5.06,5.15,1986500,4.83510701814064,4.90978048560228,4.7230968169482,4.80710446784253,2128199.01635954,0.0,1.0
2006-01-19,5.46,5.48,5.16,5.265,1676600,5.09646415425636,5.11513252112176,4.81643865127524,4.91444757731863,1796193.54182149,0.0,1.0
2006-01-20,5.09,5.49,5.08,5.475,2443500,4.75109936724631,5.12446670455447,4.74176518381361,5.11046542940541,2617797.27987643,0.0,1.0
2006-01-23,5.11,5.17,4.99,5.065,1701300,4.76976773411172,4.82577283470794,4.65775753291927,4.72776390866455,1822655.41733324,0.0,1.0
2006-01-24,5.26,5.34,5.12,5.15,2403000,4.90978048560228,4.98445395306391,4.77910191754442,4.80710446784253,2574408.3746851,0.0,1.0
2006-01-25,5.14,5.34,5.08,5.28,1646400,4.79777028440983,4.98445395306391,4.74176518381361,4.92844885246768,1763839.34585167,0.0,1.0
2006-01-26,5.68,5.72,5.42,5.455,3931700,5.30181618977584,5.33915292350666,5.05912742052554,5.09179706254,4212152.06273384,0.0,1.0
2006-01-27,5.7,5.76,5.58,5.68,1344800,5.32048455664125,5.37648965723747,5.2084743554488,5.30181618977584,1440725.91855037,0.0,1.0
2006-01-30,5.53,5.75,5.51,5.7,1146300,5.16180343828528,5.36715547380477,5.14313507141987,5.32048455664125,1228066.71656327,0.0,1.0
2006-01-31,5.63,5.65,5.42,5.5,1217000,5.25514527261232,5.27381363947773,5.05912742052554,5.13380088798717,1303809.81772442,0.0,1.0
2006-02-01,5.8,5.8,5.4,5.58,1782200,5.41382639096829,5.41382639096829,5.04045905366013,5.2084743554488,1909326.09461664,0.0,1.0
2006-02-02,5.54,5.88,5.53,5.77,2264000,5.17113762171799,5.48849985842992,5.16180343828528,5.38582384067018,2425493.36674452,0.0,1.0
2006-02-03,5.55,5.58,5.42,5.5,1746000,5.18047180515069,5.2084743554488,5.05912742052554,5.13380088798717,1870543.91269255,0.0,1.0
2006-02-06,5.77,5.78,5.5,5.53,2422100,5.38582384067018,5.39515802410288,5.13380088798717,5.16180343828528,2594870.79663953,0.0,1.0
2006-02-07,5.87,6.02,5.77,5.77,3694000,5.47916567499722,5.61917842648778,5.38582384067018,5.38582384067018,3957496.68584551,0.0,1.0
2006-02-08,5.76,6.1,5.7,5.96,5708800,5.37648965723747,5.69385189394941,5.32048455664125,5.56317332589155,6116014.36928936,0.0,1.0
2006-02-09,6.84,7.48,6.83,7.13,18881300,6.3845814679695,6.98196920766255,6.3752472845368,6.65527278751791,20228121.8663928,0.0,1.0
2006-02-10,6.8,6.98,6.56,6.8,5677500,6.34724473423868,6.51526003602736,6.12322433185379,6.34724473423868,6082481.70922792,0.0,1.0
2006-02-13,7.0,7.09,6.65,6.8,6499800,6.53392840289276,6.6179360537871,6.20723198274812,6.34724473423868,6963437.18426061,0.0,1.0
2006-02-14,7.11,7.29,7.0,7.05,5785000,6.63660442065251,6.80461972244118,6.53392840289276,6.58059932005628,6197649.79090858,0.0,1.0
2006-02-15,7.64,7.64,7.17,7.22,6025200,7.13131614258582,7.13131614258582,6.69260952124873,6.73928043841225,6454983.49527785,0.0,1.0
2006-02-16,8.08,8.1,7.7,7.71,9358400,7.54202021362479,7.5606885804902,7.18732124318204,7.19665542661474,10025943.9590733,0.0,1.0
2006-02-17,7.91,8.18,7.89,8.11,4193000,7.38333909526882,7.63536204795183,7.36467072840341,7.5700227639229,4492090.8510423,0.0,1.0
2006-02-21,7.8,7.95,7.63,7.94,3047200,7.28066307750908,7.42067582899964,7.12198195915311,7.41134164556693,3264559.79997522,0.0,1.0
2006-02-22,8.48,8.49,7.71,7.72,6926500,7.91538755093295,7.92472173436565,7.19665542661474,7.20598961004745,7420574.11870844,0.0,1.0
2006-02-23,9.01,9.0808,8.41,8.41,8666100,8.41009927286626,8.4761852915698,7.85004826690402,7.85004826690402,9284261.51304976,0.0,1.0
2006-02-24,8.9,9.0,8.71,8.95,2541900,8.30742325510651,8.40076508943355,8.13007376988514,8.35409417227003,2723216.24952645,0.0,1.0
2006-02-27,8.86,9.12,8.8,8.9,2936100,8.2700865213757,8.512775290626,8.21408142077947,8.30742325510651,3145534.92672199,0.0,1.0
2006-02-28,8.88,9.01,8.7,8.86,3513800,8.28875488824111,8.41009927286626,8.12073958645243,8.2700865213757,3764442.84101894,0.0,1.0
2006-03-01,9.69,9.72,8.89,8.89,4629700,9.04482374629012,9.07282629658824,8.29808907167381,8.29808907167381,4959941.09541391,0.0,1.0
2006-03-02,9.53,9.7,9.39,9.53,3503900,8.89547681136686,9.05415792972283,8.76479824330901,8.89547681136686,3753836.6641944,0.0,1.0
2006-03-03,9.74,10.0,9.35,9.44,4984200,9.09149466345364,9.33418343270395,8.72746150957819,8.81146916047252,5339727.93221203,0.0,1.0
2006-03-06,9.26,9.77,9.08,9.6,3771600,8.64345385868385,9.11949721375175,8.47543855689518,8.96081609539579,4040631.97085408,0.0,1.0
2006-03-07,8.7,9.05,8.61,9.05,4117200,8.12073958645243,8.44743600659707,8.0367319355581,8.44743600659707,4410883.96182002,0.0,1.0
2006-03-08,8.58,8.78,8.36,8.59,4487300,8.00872938525999,8.19541305391406,7.8033773497405,8.01806356869269,4807383.56209924,0.0,1.0
2006-03-09,8.5,8.94,8.49,8.6,3491000,7.93405591779835,8.34475998883733,7.92472173436565,8.02739775212539,3740016.49439272,0.0,1.0
2006-03-10,8.49,8.67,8.41,8.55,2299200,7.92472173436565,8.09273703615432,7.85004826690402,7.98072683496188,2463204.21767624,0.0,1.0
2006-03-13,8.53,8.78,8.52,8.66,2237900,7.96205846809647,8.19541305391406,7.95272428466376,8.08340285272162,2397531.62784344,0.0,1.0
2006-03-14,8.64,8.7,8.43,8.62,2245200,8.06473448585621,8.12073958645243,7.86871663376943,8.0460661189908,2405352.34408781,0.0,1.0
2006-03-15,8.95,8.95,8.7,8.72,1672800,8.35409417227003,8.35409417227003,8.12073958645243,8.13940795331784,1792122.48405046,0.0,1.0
2006-03-16,7.64,8.92,7.47,8.82,10919400,7.13131614258582,8.32609162197192,6.97263502422985,8.23274978764488,11698291.6381758,0.0,1.0
2006-03-17,7.5,7.789,7.32,7.72,7775400,7.00063757452796,7.2703954757331,6.83262227273929,7.20598961004745,8330026.9981384,0.0,1.0
2006-03-20,7.62,7.77,7.45,7.51,2531600,7.11264777572041,7.25266052721097,6.95396665736444,7.00997175796066,2712181.54030496,0.0,1.0
2006-03-21,7.64,7.86,7.15,7.57,5830700,7.13131614258582,7.3366681781053,6.67394115438332,7.06597685855689,6246609.61726027,0.0,1.0
2006-03-22,7.86,7.96,7.57,7.63,3417700,7.3366681781053,7.43001001243234,7.06597685855689,7.12198195915311,3661487.93265139,0.0,1.0
2006-03-23,8.17,8.34,7.75,7.82,4308200,7.62602786451912,7.78470898287509,7.23399216034556,7.29933144437449,4615508.18136428,0.0,1.0
2006-03-24,8.32,8.5,8.13,8.23,3306100,7.76604061600968,7.93405591779835,7.58869113078831,7.68203296511535,3541927.39390197,0.0,1.0
2006-03-27,8.43,8.51,8.28,8.32,2667500,7.86871663376943,7.94339010123106,7.72870388227887,7.76604061600968,2857775.42216917,0.0,1.0
2006-03-28,8.44,8.7,8.39,8.43,3016800,7.87805081720213,8.12073958645243,7.83137990003861,7.86871663376943,3231991.33780692,0.0,1.0
2006-03-29,8.89,8.94,8.44,8.5,3100500,8.29808907167381,8.34475998883733,7.87805081720213,7.93405591779835,3321661.74186898,0.0,1.0
2006-03-30,9.01,9.19,8.84,8.9,3467700,8.41009927286626,8.57811457465493,8.25141815451029,8.30742325510651,3715054.4822703,0.0,1.0
2006-03-31,8.64,9.1,8.48,8.96,4768700,8.06473448585621,8.49410692376059,7.91538755093295,8.36342835570274,5108856.1033545,0.0,1.0
2006-04-03,9.18,9.38,8.7,8.7,4260300,8.56878039122222,8.7554640598763,8.12073958645243,8.12073958645243,4564191.42682936,0.0,1.0
2006-04-04,9.06,9.28,9.01,9.18,2283700,8.45677019002978,8.66212222554926,8.41009927286626,8.56878039122222,2446598.58729437,0.0,1.0
2006-04-05,9.13,9.25,8.87,9.02,2188800,8.5221094740587,8.63411967525115,8.2794207048084,8.41943345629896,2344929.27611767,0.0,1.0
2006-04-06,9.31,9.31,9.1,9.1,2168400,8.69012477584737,8.69012477584737,8.49410692376059,8.49410692376059,2323074.12387315,0.0,1.0
2006-04-07,9.27,9.7,9.2,9.33,2330400,8.65278804211656,9.05415792972283,8.58744875808763,8.70879314271278,2496629.74463844,0.0,1.0
2006-04-10,8.78,9.2,8.68,9.07,3778700,8.19541305391406,8.58744875808763,8.10207121958703,8.46610437346248,4048238.42089996,0.0,1.0
2006-04-11,8.81,9.06,8.63,8.78,3427400,8.22341560421218,8.45677019002978,8.05540030242351,8.19541305391406,3671879.84327746,0.0,1.0
2006-04-12,8.71,8.92,8.66,8.8,1711200,8.13007376988514,8.32609162197192,8.08340285272162,8.21408142077947,1833261.59415778,0.0,1.0
2006-04-13,9.15,9.15,8.7,8.73,1929100,8.54077784092411,8.54077784092411,8.12073958645243,8.14874213675055,2066704.61739702,0.0,1.0
2006-04-17,9.17,9.26,8.98,9.09,4081100,8.55944620778952,8.64345385868385,8.38209672256814,8.48477274032789,4372208.91299517,0.0,1.0
2006-04-18,10.0,10.07,8.92,9.11,13922600,9.33418343270395,9.39952271673287,8.32609162197192,8.50344110719329,14915712.8744864,0.0,1.0
2006-04-19,10.7,10.84,9.38,9.81,13628300,9.98757627299322,10.1182548410511,8.7554640598763,9.15683394748257,14600420.1634295,0.0,1.0
2006-04-20,10.51,10.94,10.35,10.64,5059300,9.81022678777185,10.2115966753781,9.66087985284858,9.931571172397,5420184.88973964,0.0,1.0
2006-04-21,10.36,10.69,10.06,10.6,3637300,9.67021403628129,9.97824208956052,9.39018853330017,9.89423443866618,3896752.21857767,0.0,1.0
2006-04-24,10.37,10.56,10.12,10.29,2831200,9.67954821971399,9.85689770493537,9.44619363389639,9.60487475225236,3033152.3056215,0.0,1.0
2006-04-25,10.68,10.79,10.42,10.45,3207800,9.96890790612781,10.0715839238876,9.72621913687751,9.75422168717562,3436615.55735118,0.0,1.0
2006-04-26,11.05,11.18,10.56,10.73,8639000,10.3142726931379,10.435617077763,9.85689770493537,10.0155788232913,9255228.44315628,0.0,1.0
2006-04-27,12.45,13.09,12.0,12.35,17723100,11.6210583737164,12.2184461134095,11.2010201192447,11.5277165393894,18987306.3110202,0.0,1.0
2006-04-28,12.09,12.35,11.61,11.85,4968500,11.2850277701391,11.5277165393894,10.8369869653693,11.0610073677542,5322908.03563167,0.0,1.0
2006-05-01,12.01,12.48,11.95,12.09,4089200,11.2103543026774,11.6490609240145,11.1543492020812,11.2850277701391,4380886.69403344,0.0,1.0
2006-05-02,12.2,12.39,12.01,12.18,2386300,11.3877037878988,11.5650532731202,11.2103543026774,11.3690354210334,2556517.14711239,0.0,1.0
2006-05-03,12.49,12.5,12.06,12.2,2946300,11.6583951074472,11.6677292908799,11.257025219841,11.3877037878988,3156462.50284425,0.0,1.0
2006-05-04,12.87,13.0,12.49,12.49,2854800,12.01309407789,12.1344384625151,11.6583951074472,11.6583951074472,3058435.71704162,0.0,1.0
2006-05-05,12.72,13.05,12.57,12.98,3073400,11.8730813263994,12.1811093796787,11.7330685749089,12.1157700956497,3292628.67197554,0.0,1.0
2006-05-08,12.79,12.94,12.65,12.7,2240000,11.9384206104283,12.0784333619189,11.8077420423705,11.854412959534,2399781.42292745,0.0,1.0
2006-05-09,12.44,12.75,12.3,12.72,3483300,11.6117241902837,11.9010838766975,11.4810456222259,11.8730813263994,3731767.24575141,0.0,1.0
2006-05-10,11.97,12.18,11.79,11.8,6604700,11.1730175689466,11.3690354210334,11.005002267158,11.0143364505907,7075819.80536111,0.0,1.0
2006-05-11,11.22,12.01,11.17,12.01,6966400,10.4729538114938,11.2103543026774,10.4262828943303,11.2103543026774,7463320.22530435,0.0,1.0
2006-05-12,10.82,11.16,10.61,10.95,9672400,10.0995864741857,10.4169487108976,9.90356862209889,10.2209308588108,10362341.89068,0.0,1.0
2006-05-15,10.22,10.7,10.07,10.37,7676700,9.53953546822343,9.98757627299322,9.39952271673287,9.67954821971399,8224286.62919066,0.0,1.0
2006-05-16,10.1,10.45,9.8,10.2,4919200,9.42752526703099,9.75422168717562,9.14749976404987,9.52086710135803,5270091.41770743,0.0,1.0
2006-05-17,10.19,10.34,9.9121,9.94,4629000,9.51153291792532,9.65154566941588,9.25213596033048,9.27817833210772,4959191.16371925,0.0,1.0
2006-05-18,9.65,10.52,9.57,10.25,6053500,9.00748701255931,9.81956097120455,8.93281354509768,9.56753801852155,6485302.16236216,0.0,1.0
2006-05-19,9.8,9.99,9.39,9.71,6745500,9.14749976404987,9.32484924927124,8.76479824330901,9.06349211315553,7226663.20908796,0.0,1.0
2006-05-22,9.49,9.76,9.29,9.53,4886500,8.85814007763605,9.11016303031905,8.67145640898197,8.89547681136686,5235058.89425666,0.0,1.0
2006-05-23,9.56,10.2,9.49,9.65,5126500,8.92347936166497,9.52086710135803,8.85814007763605,9.00748701255931,5492178.33242746,0.0,1.0
2006-05-24,9.2,9.95,8.88,9.55,7323200,8.58744875808763,9.28751251554043,8.28875488824111,8.91414517823227,7845571.12338492,0.0,1.0
2006-05-25,9.45,9.58,9.15,9.31,6165400,8.82080334390523,8.94214772853038,8.54077784092411,8.69012477584737,6605184.1004093,0.0,1.0
2006-05-26,9.44,9.82,9.38,9.47,2872500,8.81146916047252,9.16616813091528,8.7554640598763,8.83947171077064,3077398.27560673,0.0,1.0
2006-05-30,9.33,9.47,9.19,9.29,2583300,8.70879314271278,8.83947171077064,8.57811457465493,8.67145640898197,2767569.35261092,0.0,1.0
2006-05-31,9.51,9.55,9.2,9.31,2927100,8.87680844450145,8.91414517823227,8.58744875808763,8.69012477584737,3135892.94779058,0.0,1.0
2006-06-01,10.21,10.26,9.56,9.56,5059000,9.53020128479073,9.57687220195425,8.92347936166497,8.92347936166497,5419863.49044193,0.0,1.0
2006-06-02,9.91,10.8,9.85,10.43,4576600,9.25017578180961,10.0809181073203,9.19417068121339,9.73555332031022,4903053.41971862,0.0,1.0
2006-06-05,9.33,10.14,9.31,9.91,3405700,8.70879314271278,9.4648620007618,8.69012477584737,9.25017578180961,3648631.96074285,0.0,1.0
2006-06-06,9.55,9.77,9.2,9.39,4020100,8.91414517823227,9.11949721375175,8.58744875808763,8.76479824330901,4306857.72246009,0.0,1.0
2006-06-07,9.17,9.77,9.15,9.63,3217500,8.55944620778952,9.11949721375175,8.54077784092411,8.9888186456939,3447007.46797725,0.0,1.0
2006-06-08,8.86,9.23,8.5,8.975,6828600,8.2700865213757,8.61545130838574,7.93405591779835,8.37742963085179,7315690.8145546,0.0,1.0
2006-06-09,8.74,9.1,8.53,9.03,3201100,8.15807632018325,8.49410692376059,7.96205846809647,8.42876763973166,3429437.63970224,0.0,1.0
2006-06-12,8.42,8.81,8.37,8.57,3461100,7.85938245033672,8.22341560421218,7.8127115331732,7.99939520182728,3707983.69772061,0.0,1.0
2006-06-13,8.3,8.55,8.09,8.35,4144000,7.74737224914428,7.98072683496188,7.55135439705749,7.7940431663078,4439595.63241576,0.0,1.0
2006-06-14,8.58,8.65,8.28,8.29,2936400,8.00872938525999,8.07406866928891,7.72870388227887,7.73803806571157,3145856.3260197,0.0,1.0
2006-06-15,9.14,9.2,8.65,8.72,3365700,8.53144365749141,8.58744875808763,8.07406866928891,8.13940795331784,3605778.72104771,0.0,1.0
2006-06-16,9.18,9.42,9.02,9.19,4520900,8.56878039122222,8.79280079360712,8.41943345629896,8.57811457465493,4843380.28344315,0.0,1.0
2006-06-19,9.02,9.29,8.98,9.18,3252200,8.41943345629896,8.67145640898197,8.38209672256814,8.56878039122222,3484182.65341277,0.0,1.0
2006-06-20,9.04,9.21,8.88,8.96,2630800,8.43810182316437,8.59678294152034,8.28875488824111,8.36342835570274,2818457.57474888,0.0,1.0
2006-06-21,9.44,9.49,8.97,9.03,3503900,8.81146916047252,8.85814007763605,8.37276253913544,8.42876763973166,3753836.6641944,0.0,1.0
2006-06-22,9.42,9.57,9.28,9.45,2242900,8.79280079360712,8.93281354509768,8.66212222554926,8.82080334390523,2402888.28280534,0.0,1.0
2006-06-23,9.11,9.4398,9.01,9.42,2442200,8.50344110719329,8.81128247680387,8.41009927286626,8.79280079360712,2616404.54958634,0.0,1.0
2006-06-26,9.33,9.39,9.06,9.17,2068300,8.70879314271278,8.76479824330901,8.45677019002978,8.55944620778952,2215833.89153608,0.0,1.0
2006-06-27,9.11,9.35,9.0,9.28,2412700,8.50344110719329,8.72746150957819,8.40076508943355,8.66212222554926,2584800.28531118,0.0,1.0
2006-06-28,8.92,9.19,8.68,9.16,2991500,8.32609162197192,8.57811457465493,8.10207121958703,8.55011202435682,3204886.66369975,0.0,1.0
2006-06-29,9.24,9.32,8.8,8.92,4136300,8.62478549181845,8.69945895928008,8.21408142077947,8.32609162197192,4431346.38377445,0.0,1.0
2006-06-30,9.46,9.67,9.19,9.26,4682300,8.83013752733793,9.02615537942472,8.57811457465493,8.64345385868385,5016293.10561301,0.0,1.0
2006-07-03,9.95,9.98,9.43,9.46,1661700,9.28751251554043,9.31551506583854,8.80213497703982,8.83013752733793,1780230.71003506,0.0,1.0
2006-07-05,9.19,9.86,9.11,9.86,4710200,8.57811457465493,9.20350486464609,8.50344110719329,9.20350486464609,5046183.24030037,0.0,1.0
2006-07-06,9.1,9.3,8.93,9.17,2607700,8.49410692376059,8.68079059241467,8.33542580540462,8.55944620778952,2793709.82882495,0.0,1.0
2006-07-07,8.71,9.08,8.58,9.05,4733100,8.13007376988514,8.47543855689518,8.00872938525999,8.44743600659707,5070716.72002583,0.0,1.0
2006-07-10,8.2,8.86,8.08,8.69,4346800,7.65403041481724,8.2700865213757,7.54202021362479,8.11140540301973,4656861.55767008,0.0,1.0
2006-07-11,8.21,8.32,7.84,8.09,5859500,7.66336459824994,7.76604061600968,7.31799981123989,7.55135439705749,6277463.94984077,0.0,1.0
2006-07-12,7.81,8.17,7.72,8.1,3451200,7.28999726094178,7.62602786451912,7.20598961004745,7.5606885804902,3697377.52089606,0.0,1.0
2006-07-13,7.44,7.83,7.38,7.58,5340300,6.94463247393174,7.30866562780719,6.88862737333551,7.07531104198959,5721228.89859794,0.0,1.0
2006-07-14,7.41,7.5,7.07,7.43,7427700,6.91662992363363,7.00063757452796,6.59926768692169,6.93529829049903,7957525.21208845,0.0,1.0
2006-07-17,7.1,7.6,7.07,7.35,3902200,6.6272702372198,7.093979408855,6.59926768692169,6.8606248230374,4180547.79845869,0.0,1.0
2006-07-18,7.02,7.32,6.69,7.14,7068000,6.55259676975817,6.83262227273929,6.24456871647894,6.66460697095062,7572167.45412997,0.0,1.0
2006-07-19,7.39,7.54,7.0,7.0,4352700,6.89796155676822,7.03797430825878,6.53392840289276,6.53392840289276,4663182.41052511,0.0,1.0
2006-07-20,6.81,7.56,6.79,7.33,5819900,6.35657891767139,7.05664267512418,6.33791055080598,6.84195645617199,6235039.24254259,0.0,1.0
2006-07-21,6.72,6.9,6.52,6.79,7662600,6.27257126677705,6.44058656856572,6.08588759812297,6.33791055080598,8209180.86219812,0.0,1.0
2006-07-24,6.92,7.08,6.77,6.79,3132100,6.45925493543113,6.60860187035439,6.31924218394057,6.33791055080598,3355515.80122814,0.0,1.0
2006-07-25,7.02,7.2,6.96,7.12,5072800,6.55259676975817,6.72061207154684,6.49659166916195,6.64593860408521,5434647.85813675,0.0,1.0
2006-07-26,7.51,7.8,6.92,6.95,10533200,7.00997175796066,7.28066307750908,6.45925493543113,6.48725748572924,11284543.6089193,0.0,1.0
2006-07-27,6.25,6.85,5.98,6.81,22879100,5.83386464543997,6.3939156514022,5.58184169275696,6.35657891767139,24511088.9077228,0.0,1.0
2006-07-28,6.38,6.41,6.2,6.26,4619700,5.95520903006512,5.98321158036323,5.78719372827645,5.84319882887267,4949227.78549013,0.0,1.0
2006-07-31,6.18,6.37,6.14,6.35,3729500,5.76852536141104,5.94587484663241,5.73118862768022,5.92720647976701,3995528.93607495,0.0,1.0
2006-08-01,5.98,6.21,5.93,6.19,4708400,5.58184169275696,5.79652791170915,5.53517077559344,5.77785954484374,5044254.84451409,0.0,1.0
2006-08-02,6.08,6.14,5.94,5.97,2829900,5.675183527084,5.73118862768022,5.54450495902614,5.57250750932426,3031759.57533141,0.0,1.0
2006-08-03,6.18,6.21,5.8,5.95,6994900,5.76852536141104,5.79652791170915,5.41382639096829,5.55383914245885,7493853.15858711,0.0,1.0
2006-08-04,6.05,6.37,5.91,6.3,3346100,5.64718097678589,5.94587484663241,5.51650240872803,5.88053556260349,3584780.6335971,0.0,1.0
2006-08-07,5.95,6.08,5.89,5.98,4117800,5.55383914245885,5.675183527084,5.49783404186262,5.58184169275696,4411526.76041545,0.0,1.0
2006-08-08,5.82,6.04,5.82,5.96,4029800,5.4324947578337,5.63784679335318,5.4324947578337,5.56317332589155,4317249.63308616,0.0,1.0
2006-08-09,5.52,5.87,5.49,5.81,8662400,5.15246925485258,5.47916567499722,5.12446670455447,5.42316057440099,9280297.58837796,0.0,1.0
2006-08-10,5.8,5.85,5.46,5.46,5758100,5.41382639096829,5.46049730813181,5.09646415425636,5.09646415425636,6168830.98721361,0.0,1.0
2006-08-11,5.59,5.76,5.54,5.75,2145300,5.21780853888151,5.37648965723747,5.17113762171799,5.36715547380477,2298326.37794921,0.0,1.0
2006-08-14,5.66,5.71,5.5,5.66,2792300,5.28314782291043,5.32981874007395,5.13380088798717,5.28314782291043,2991477.53001799,0.0,1.0
2006-08-15,5.31,5.61,5.2,5.45,7632600,4.9564514027658,5.23647690574691,4.85377538500605,5.08712997082365,8177040.93242676,0.0,1.0
2006-08-16,5.69,5.85,5.23,5.29,7107100,5.31115037320855,5.46049730813181,4.88177793530416,4.93778303590039,7614056.49593196,0.0,1.0
2006-08-17,5.77,5.99,5.42,5.55,6225300,5.38582384067018,5.59117587618966,5.05912742052554,5.18047180515069,6669356.82685276,0.0,1.0
2006-08-18,5.65,5.78,5.46,5.78,4549500,5.27381363947773,5.39515802410288,5.09646415425636,5.39515802410288,4874020.34982517,0.0,1.0
2006-08-21,5.39,5.56,5.3,5.55,3153800,5.03112487022743,5.18980598858339,4.94711721933309,5.18047180515069,3378763.68376275,0.0,1.0
2006-08-22,5.41,5.57,5.35,5.35,2753200,5.04979323709284,5.1991401720161,4.99378813649661,4.99378813649661,2949588.48821599,0.0,1.0
2006-08-23,5.24,5.46,5.16,5.42,3938100,4.89111211873687,5.09646415425636,4.81643865127524,5.05912742052554,4219008.58108506,0.0,1.0
2006-08-24,5.22,5.3,5.11,5.22,2650300,4.87244375187146,4.94711721933309,4.76976773411172,4.87244375187146,2839348.52910026,0.0,1.0
2006-08-25,5.3,5.34,5.13,5.16,1604900,4.94711721933309,4.98445395306391,4.78843610097712,4.81643865127524,1719379.10966797,0.0,1.0
2006-08-28,5.41,5.52,5.33,5.33,1578300,5.04979323709284,5.15246925485258,4.9751197696312,4.9751197696312,1690881.7052707,0.0,1.0
2006-08-29,5.5,5.75,5.43,5.45,2988300,5.13380088798717,5.36715547380477,5.06846160395824,5.08712997082365,3201458.40452414,0.0,1.0
2006-08-30,5.61,5.72,5.41,5.53,2365300,5.23647690574691,5.33915292350666,5.04979323709284,5.16180343828528,2534019.19627244,0.0,1.0
2006-08-31,5.67,5.86,5.65,5.65,2253900,5.29248200634314,5.46983149156451,5.27381363947773,5.27381363947773,2414672.9237215,0.0,1.0
2006-09-01,5.58,5.78,5.5,5.7,1878900,5.2084743554488,5.39515802410288,5.13380088798717,5.32048455664125,2012923.80157963,0.0,1.0
2006-09-05,5.88,6.08,5.5,5.63,3973300,5.48849985842992,5.675183527084,5.13380088798717,5.25514527261232,4256719.43201678,0.0,1.0
2006-09-06,5.71,5.84,5.66,5.84,4135900,5.32981874007395,5.4511631246991,5.28314782291043,5.4511631246991,4430917.8513775,0.0,1.0
2006-09-07,5.55,5.75,5.44,5.68,2669300,5.18047180515069,5.36715547380477,5.07779578739095,5.30181618977584,2859703.81795545,0.0,1.0
2006-09-08,5.42,5.67,5.32,5.61,3093500,5.05912742052554,5.29248200634314,4.9657855861985,5.23647690574691,3314162.42492233,0.0,1.0
2006-09-11,5.26,5.39,5.22,5.3,3530600,4.90978048560228,5.03112487022743,4.87244375187146,4.94711721933309,3782441.2016909,0.0,1.0
2006-09-12,5.4,5.48,5.25,5.27,3081500,5.04045905366013,5.11513252112176,4.90044630216957,4.91911466903498,3301306.4530138,0.0,1.0
2006-09-13,5.69,5.77,5.35,5.4,4775300,5.31115037320855,5.38582384067018,4.99378813649661,5.04045905366013,5115926.88790419,0.0,1.0
2006-09-14,5.72,5.85,5.6,5.71,2539100,5.33915292350666,5.46049730813181,5.22714272231421,5.32981874007395,2720216.52274779,0.0,1.0
2006-09-15,5.84,5.88,5.45,5.62,6088100,5.4511631246991,5.48849985842992,5.08712997082365,5.24581108917962,6522370.21469846,0.0,1.0
2006-09-18,5.93,6.15,5.85,5.88,3753200,5.53517077559344,5.74052281111293,5.46049730813181,5.48849985842992,4020919.48059431,0.0,1.0
2006-09-19,5.8,6.04,5.6,6.02,2723900,5.41382639096829,5.63784679335318,5.22714272231421,5.61917842648778,2918198.49013931,0.0,1.0
2006-09-20,5.9,5.99,5.78,5.88,1930500,5.50716822529533,5.59117587618966,5.39515802410288,5.48849985842992,2068204.48078635,0.0,1.0
2006-09-21,5.64,6.0,5.62,5.9,3737200,5.26447945604503,5.60051005962237,5.24581108917962,5.50716822529533,4003778.18471626,0.0,1.0
2006-09-22,5.57,5.7,5.5,5.6,1645700,5.1991401720161,5.32048455664125,5.13380088798717,5.22714272231421,1763089.414157,0.0,1.0
2006-09-25,5.84,5.9,5.56,5.64,3056300,5.4511631246991,5.50716822529533,5.18980598858339,5.26447945604503,3274308.91200586,0.0,1.0
2006-09-26,5.55,6.03,5.45,5.85,6863200,5.18047180515069,5.62851260992048,5.08712997082365,5.46049730813181,7352758.86689089,0.0,1.0
2006-09-27,5.11,5.63,4.61,5.5,16542300,4.76976773411172,5.25514527261232,4.30305856247652,5.13380088798717,17722278.6752199,0.0,1.0
2006-09-28,5.49,5.57,4.83,5.01,15563500,5.12446670455447,5.1991401720161,4.50841059799601,4.67642589978468,16673659.89988,0.0,1.0
2006-09-29,5.15,5.515,5.12,5.515,5710700,4.80710446784253,5.14780216313623,4.77910191754442,5.14780216313623,6118049.89817488,0.0,1.0
2006-10-02,5.16,5.32,5.13,5.22,2628800,4.81643865127524,4.9657855861985,4.78843610097712,4.87244375187146,2816314.91276413,0.0,1.0
2006-10-03,5.29,5.34,4.96,5.15,4414300,4.93778303590039,4.98445395306391,4.62975498262116,4.80710446784253,4729176.39965562,0.0,1.0
2006-10-04,5.55,5.58,5.26,5.32,3941900,5.18047180515069,5.2084743554488,4.90978048560228,4.9657855861985,4223079.6388561,0.0,1.0
2006-10-05,5.67,5.7108,5.53,5.6,2960400,5.29248200634314,5.33056547474857,5.16180343828528,5.22714272231421,3171568.26983678,0.0,1.0
2006-10-06,5.05,5.4,4.92,5.4,8861800,4.71376263351549,5.04045905366013,4.59241824889034,5.04045905366013,9493920.98825821,0.0,1.0
2006-10-09,6.76,6.87,6.4,6.63,20537700,6.30990800050787,6.41258401826761,5.97387739693053,6.18856361588272,22002674.5221682,0.0,1.0
2006-10-10,6.71,6.79,6.57,6.75,5587700,6.26323708334435,6.33791055080598,6.13255851528649,6.30057381707516,5986276.18611234,0.0,1.0
2006-10-11,6.86,7.05,6.6,6.7,5937200,6.40324983483491,6.58059932005628,6.1605610655846,6.25390289991164,6360706.36794856,0.0,1.0
2006-10-12,7.13,7.4,6.92,7.15,7850900,6.65527278751791,6.90729574020092,6.45925493543113,6.67394115438332,8410912.48806296,0.0,1.0
2006-10-13,7.26,7.3,7.1,7.195,3467000,6.77661717214307,6.81395390587388,6.6272702372198,6.71594497983049,3714304.55057563,0.0,1.0
2006-10-16,7.26,7.34,7.2,7.34,2289200,6.77661717214307,6.8512906396047,6.72061207154684,6.8512906396047,2452490.90775245,0.0,1.0
2006-10-17,7.37,7.4,7.04,7.2,3313800,6.87929318990281,6.90729574020092,6.57126513662358,6.72061207154684,3550176.64254328,0.0,1.0
2006-10-18,7.12,7.39,7.04,7.39,5267600,6.64593860408521,6.89796155676822,6.57126513662358,6.89796155676822,5643343.13545204,0.0,1.0
2006-10-19,7.1,7.292,6.94,7.1,3174900,6.6272702372198,6.80648655912772,6.47792330229654,6.6272702372198,3401368.76770193,0.0,1.0
2006-10-20,6.9,7.17,6.85,7.12,2245600,6.44058656856572,6.69260952124873,6.3939156514022,6.64593860408521,2405780.87648476,0.0,1.0
2006-10-23,6.83,6.97,6.67,6.9,2519700,6.3752472845368,6.50592585259465,6.22590034961353,6.44058656856572,2699432.70149565,0.0,1.0
2006-10-24,6.69,6.91,6.6288,6.83,2105700,6.24456871647894,6.44992075199843,6.18744351387079,6.3752472845368,2255901.67065103,0.0,1.0
2006-10-25,6.7,6.92,6.65,6.67,2128700,6.25390289991164,6.45925493543113,6.20723198274812,6.22590034961353,2280542.28347573,0.0,1.0
2006-10-26,6.83,6.94,6.64,6.76,2476600,6.3752472845368,6.47792330229654,6.19789779931542,6.30990800050787,2653258.33572415,0.0,1.0
2006-10-27,6.74,6.89,6.65,6.83,2594800,6.29123963364246,6.43125238513302,6.20723198274812,6.3752472845368,2779889.65902327,0.0,1.0
2006-10-30,6.8,6.99,6.52,6.72,3966000,6.34724473423868,6.52459421946006,6.08588759812297,6.27257126677705,4248898.71577242,0.0,1.0
2006-10-31,6.91,7.01,6.81,6.82,1942700,6.44992075199843,6.54326258632547,6.35657891767139,6.36591310110409,2081274.71889336,0.0,1.0
2006-11-01,6.7,7.0,6.68,6.95,1818000,6.25390289991164,6.53392840289276,6.23523453304624,6.48725748572924,1947679.74414379,0.0,1.0
2006-11-02,6.68,6.73,6.53,6.58,2727900,6.23523453304624,6.28190545020976,6.09522178155568,6.1418926987192,2922483.81410882,0.0,1.0
2006-11-03,6.73,6.75,6.64,6.7,1664200,6.28190545020976,6.30057381707516,6.19789779931542,6.25390289991164,1782909.037516,0.0,1.0
2006-11-06,7.07,7.08,6.76,6.77,2130600,6.59926768692169,6.60860187035439,6.30990800050787,6.31924218394057,2282577.81236125,0.0,1.0
2006-11-07,7.25,7.29,7.06,7.1,3765600,6.76728298871036,6.80461972244118,6.58993350348899,6.6272702372198,4034203.98489981,0.0,1.0
2006-11-08,7.49,7.59,7.22,7.3,7741400,6.99130339109526,7.0846452254223,6.73928043841225,6.81395390587388,8293601.74439753,0.0,1.0
2006-11-09,8.33,8.69,8.25,8.3,16159700,7.77537479944239,8.11140540301973,7.70070133198076,7.74737224914428,17312387.4375359,0.0,1.0
2006-11-10,8.51,8.55,8.17,8.28,4004100,7.94339010123106,7.98072683496188,7.62602786451912,7.72870388227887,4289716.42658203,0.0,1.0
2006-11-13,8.85,8.97,8.44,8.47,5287900,8.26075233794299,8.37276253913544,7.87805081720213,7.90605336750024,5665091.15459732,0.0,1.0
2006-11-14,9.21,9.27,8.74,8.88,5220700,8.59678294152034,8.65278804211656,8.15807632018325,8.28875488824111,5593097.7119095,0.0,1.0
2006-11-15,9.34,9.69,9.23,9.25,5772500,8.71812732614549,9.04482374629012,8.61545130838574,8.63411967525115,6184258.15350385,0.0,1.0
2006-11-16,9.69,9.73,9.35,9.38,7502700,9.04482374629012,9.08216048002094,8.72746150957819,8.7554640598763,8037875.03651683,0.0,1.0
2006-11-17,9.67,9.72,9.43,9.67,4010400,9.02615537942472,9.07282629658824,8.80213497703982,9.02615537942472,4296465.81183402,0.0,1.0
2006-11-20,9.92,9.93,9.452,9.67,3477800,9.25950996524232,9.26884414867502,8.82267018059177,9.02615537942472,3725874.92529332,0.0,1.0
2006-11-21,9.85,9.92,9.65,9.86,2936800,9.19417068121339,9.25950996524232,9.00748701255931,9.20350486464609,3146284.85841665,0.0,1.0
2006-11-22,9.89,9.92,9.75,9.83,1516400,9.2315074149442,9.25950996524232,9.10082884688635,9.17550231434798,1624566.31684249,0.0,1.0
2006-11-24,10.33,10.37,9.79,9.82,1939900,9.64221148598318,9.67954821971399,9.13816558061716,9.16616813091528,2078274.9921147,0.0,1.0
2006-11-27,9.96,10.45,9.79,10.34,4695800,9.29684669897313,9.75422168717562,9.13816558061716,9.65154566941588,5030756.07401012,0.0,1.0
2006-11-28,10.11,10.15,9.78,9.85,5357000,9.43685945046369,9.47419618419451,9.12883139718446,9.19417068121339,5739120.12617066,0.0,1.0
2006-11-29,10.08,10.49,9.95,10.26,4853900,9.40885690016558,9.79155842090644,9.28751251554043,9.57687220195425,5200133.50390513,0.0,1.0
2006-11-30,10.23,10.5,10.0,10.0,4719900,9.54886965165614,9.80089260433915,9.33418343270395,9.33418343270395,5056575.15092644,0.0,1.0
2006-12-01,9.87,10.28,9.45,10.28,6696800,9.21283904807879,9.59554056881966,8.82080334390523,9.59554056881966,7174489.38975914,0.0,1.0
2006-12-04,10.1,10.24,9.81,9.87,3584900,9.42752526703099,9.55820383508884,9.15683394748257,9.21283904807879,3840614.47457704,0.0,1.0
2006-12-05,10.2,10.4,10.08,10.16,3075700,9.52086710135803,9.70755077001211,9.40885690016558,9.48353036762721,3295092.733258,0.0,1.0
2006-12-06,10.43,10.48,10.15,10.2,2554800,9.73555332031022,9.78222423747374,9.47419618419451,9.52086710135803,2737036.41932813,0.0,1.0
2006-12-07,10.31,10.68,10.19,10.48,3619800,9.62354311911777,9.96890790612781,9.51153291792532,9.78222423747374,3878003.92621105,0.0,1.0
2006-12-08,10.33,10.4,9.94,10.26,4046600,9.64221148598318,9.70755077001211,9.27817833210772,9.57687220195425,4335247.99375811,0.0,1.0
2006-12-11,10.0,10.35,9.91,10.3,3143400,9.33418343270395,9.66087985284858,9.25017578180961,9.61420893568507,3367621.84144201,0.0,1.0
2006-12-12,9.72,10.08,9.57,9.94,4241600,9.07282629658824,9.40885690016558,8.93281354509768,9.27817833210772,4544157.53727188,0.0,1.0
2006-12-13,9.51,9.89,9.44,9.83,3296400,8.87680844450145,9.2315074149442,8.81146916047252,9.17550231434798,3531535.4832759,0.0,1.0
2006-12-14,9.81,9.9,9.5,9.5,2880400,9.15683394748257,9.24084159837691,8.86747426106875,8.86747426106875,3085861.79044652,0.0,1.0
2006-12-15,9.83,9.97,9.8,9.86,2481400,9.17550231434798,9.30618088240583,9.14749976404987,9.20350486464609,2658400.72448756,0.0,1.0
2006-12-18,9.59,10.01,9.5488,9.85,2050200,8.95148191196309,9.34351761613665,8.91302507622034,9.19417068121339,2196442.80057403,0.0,1.0
2006-12-19,9.74,9.89,9.29,9.58,3055100,9.09149466345364,9.2315074149442,8.67145640898197,8.94214772853038,3273023.31481501,0.0,1.0
2006-12-20,9.77,9.93,9.68,9.73,1383400,9.11949721375175,9.26884414867502,9.03548956285742,9.08216048002094,1482079.29485617,0.0,1.0
2006-12-21,9.39,9.84,9.31,9.8,1748400,8.76479824330901,9.18483649778068,8.69012477584737,9.14749976404987,1873115.10707426,0.0,1.0
2006-12-22,9.37,9.53,9.32,9.38,852800,8.7461298764436,8.89547681136686,8.69945895928008,8.7554640598763,913631.070300232,0.0,1.0
2006-12-26,9.46,9.53,9.3,9.3,912500,8.83013752733793,8.89547681136686,8.68079059241467,8.68079059241467,977589.530545218,0.0,1.0
2006-12-27,9.56,9.65,9.47,9.54,727400,8.92347936166497,9.00748701255931,8.83947171077064,8.90481099479956,779286.163855991,0.0,1.0
2006-12-28,9.52,9.64,9.5,9.5,797900,8.88614262793416,8.9981528291266,8.86747426106875,8.86747426106875,854814.998818662,0.0,1.0
2006-12-29,9.34,9.67,9.29,9.56,1427000,8.71812732614549,9.02615537942472,8.67145640898197,8.92347936166497,1528789.32612386,0.0,1.0
2007-01-03,9.89,10.07,9.38,9.38,4055500,9.2315074149442,9.39952271673287,8.7554640598763,8.7554640598763,4344782.83959028,0.0,1.0
2007-01-04,9.98,10.03,9.72,9.9,2221500,9.31551506583854,9.36218598300206,9.07282629658824,9.24084159837691,2379961.79956844,0.0,1.0
2007-01-05,9.81,9.95,9.59,9.93,3054300,9.15683394748257,9.28751251554043,8.95148191196309,9.26884414867502,3272166.25002111,0.0,1.0
2007-01-08,10.22,10.29,9.75,9.83,3353900,9.53953546822343,9.60487475225236,9.10082884688635,9.17550231434798,3593137.01533765,0.0,1.0
2007-01-09,10.42,10.5,10.09,10.2,2923500,9.72621913687751,9.80089260433915,9.41819108359828,9.52086710135803,3132036.15621802,0.0,1.0
2007-01-10,10.6,10.6,10.25,10.35,2950300,9.89423443866618,9.89423443866618,9.56753801852155,9.66087985284858,3160747.82681376,0.0,1.0
2007-01-11,11.3,12.0,10.53,10.7,11869400,10.5476272789555,11.2010201192447,9.82889515463726,9.98757627299322,12716056.0809352,0.0,1.0
2007-01-12,11.28,11.38,11.1,11.3,3508400,10.5289589120901,10.6223007464171,10.3609436103014,10.5476272789555,3758657.65366008,0.0,1.0
2007-01-16,11.19,11.4,11.1,11.27,2577000,10.4449512611957,10.6409691132825,10.3609436103014,10.5196247286573,2760819.96735894,0.0,1.0
2007-01-17,10.79,11.17,10.77,11.12,3354600,10.0715839238876,10.4262828943303,10.0529155570221,10.3796119771668,3593886.9470323,0.0,1.0
2007-01-18,10.34,10.76,10.18,10.76,4154800,9.65154566941588,10.0435813735894,9.50219873449262,10.0435813735894,4451166.00713345,0.0,1.0
2007-01-19,10.29,10.5,10.13,10.31,2426700,9.60487475225236,9.80089260433915,9.4555278173291,9.62354311911777,2599798.91920447,0.0,1.0
2007-01-22,10.27,10.48,10.15,10.36,2200900,9.58620638538695,9.78222423747374,9.47419618419451,9.67021403628129,2357892.38112545,0.0,1.0
2007-01-23,10.21,10.48,10.1,10.24,1666800,9.53020128479073,9.78222423747374,9.42752526703099,9.55820383508884,1785694.49809619,0.0,1.0
2007-01-24,10.54,10.64,10.22,10.25,2545800,9.83822933806996,9.931571172397,9.53953546822343,9.56753801852155,2727394.44039673,0.0,1.0
2007-01-25,10.44,10.91,10.3,10.6,2559500,9.74488750374292,10.18359412508,9.61420893568507,9.89423443866618,2742071.67499231,0.0,1.0
2007-01-26,10.56,10.7,10.27,10.45,2352700,9.85689770493537,9.98757627299322,9.58620638538695,9.75422168717562,2520520.42576847,0.0,1.0
2007-01-29,10.53,10.63,10.4,10.53,2875800,9.82889515463726,9.9222369889643,9.70755077001211,9.82889515463726,3080933.66788157,0.0,1.0
2007-01-30,10.58,10.65,10.45,10.53,1419600,9.87556607180078,9.9409053558297,9.75422168717562,9.82889515463726,1520861.47678026,0.0,1.0
2007-01-31,10.53,10.62,10.38,10.52,2627500,9.82889515463726,9.91290280553159,9.6888824031467,9.81956097120455,2814922.18247404,0.0,1.0
2007-02-01,10.83,10.88,10.59,10.6,1982500,10.1089206576184,10.1555915747819,9.88490025523348,9.89423443866618,2123913.69239002,0.0,1.0
2007-02-02,11.05,11.18,10.63,10.83,3205400,10.3142726931379,10.435617077763,9.9222369889643,10.1089206576184,3434044.36296946,0.0,1.0
2007-02-05,11.44,11.58,11.0,11.01,4307200,10.6783058470133,10.8089844150712,10.2676017759743,10.276935959407,4614436.85037191,0.0,1.0
2007-02-06,11.33,11.64,11.05,11.64,4256200,10.5756298292536,10.8649895156674,10.3142726931379,10.8649895156674,4559798.9697606,0.0,1.0
2007-02-07,11.96,12.04,11.4,11.45,6580900,11.1636833855139,11.2383568529756,10.6409691132825,10.687640030446,7050322.1277425,0.0,1.0
2007-02-08,11.23,11.8,10.7,11.77,8814400,10.4822879949265,11.0143364505907,9.98757627299322,10.9863339002925,9443139.8992195,0.0,1.0
2007-02-09,11.17,11.5,10.94,11.23,3816600,10.4262828943303,10.7343109476095,10.2115966753781,10.4822879949265,4088841.8655111,0.0,1.0
2007-02-12,11.0,11.29,10.98,11.21,4742700,10.2676017759743,10.5382930955228,10.2489334091089,10.4636196280611,5081001.49755268,0.0,1.0
2007-02-13,11.36,11.42,11.02,11.07,2293000,10.6036323795517,10.6596374801479,10.2862701428397,10.3329410600033,2456561.96552349,0.0,1.0
2007-02-14,11.76,11.98,11.32,11.41,4576600,10.9769997168598,11.1823517523793,10.5662956458209,10.6503032967152,4903053.41971864,0.0,1.0
2007-02-15,11.84,11.93,11.7,11.71,2486300,11.0516731843215,11.1356808352158,10.9209946162636,10.9303287996963,2663650.24635021,0.0,1.0
2007-02-16,11.82,11.84,11.64,11.84,1701500,11.0330048174561,11.0516731843215,10.8649895156674,11.0516731843215,1822869.68353171,0.0,1.0
2007-02-20,12.0,12.0,11.59,11.75,2464000,11.2010201192447,11.2010201192447,10.8183185985039,10.9676655334271,2639759.56522019,0.0,1.0
2007-02-21,11.99,12.0,11.73,11.92,1563600,11.191685935812,11.2010201192447,10.9489971665617,11.1263466517831,1675133.13968275,0.0,1.0
2007-02-22,12.07,12.15,11.82,12.0,2373300,11.2663594032737,11.3410328707353,11.0330048174561,11.2010201192447,2542589.84421146,0.0,1.0
2007-02-23,12.05,12.14,11.96,12.1,2855100,11.2476910364083,11.3316986873026,11.1636833855139,11.2943619535718,3058757.11633933,0.0,1.0
2007-02-26,12.03,12.15,11.96,12.12,2676400,11.2290226695428,11.3410328707353,11.1636833855139,11.3130303204372,2867310.26800135,0.0,1.0
2007-02-27,11.08,11.6,11.08,11.54,3544700,10.342275243436,10.8276527819366,10.342275243436,10.7716476813404,3797546.96868342,0.0,1.0
2007-02-28,11.53,11.59,10.8,11.18,3026800,10.7623134979077,10.8183185985039,10.0809181073203,10.435617077763,3242704.64773069,0.0,1.0
2007-03-01,11.8,12.02,11.11,11.3,4832100,11.0143364505907,11.2196884861101,10.3702777937341,10.5476272789555,5176778.48827126,0.0,1.0
2007-03-02,11.32,11.83,11.31,11.72,3068300,10.5662956458209,11.0423390008888,10.5569614623882,10.939662983129,3287164.88391439,0.0,1.0
2007-03-05,11.12,11.56,11.09,11.13,4158900,10.3796119771668,10.7903160482058,10.3516094268687,10.3889461605995,4455558.46420219,0.0,1.0
2007-03-06,11.77,11.92,11.45,11.55,3450700,10.9863339002925,11.1263466517831,10.687640030446,10.7809818647731,3696841.85539989,0.0,1.0
2007-03-07,11.63,11.84,11.58,11.75,2838600,10.8556553322347,11.0516731843215,10.8089844150712,10.9676655334271,3041080.1549651,0.0,1.0
2007-03-08,11.97,12.13,11.7,11.81,3156700,11.1730175689466,11.3223645038699,10.9209946162636,11.0236706340234,3381870.54364065,0.0,1.0
2007-03-09,12.0,12.15,11.77,12.039,2150300,11.2010201192447,11.3410328707353,10.9863339002925,11.2374234346323,2303683.03291111,0.0,1.0
2007-03-12,12.02,12.2,11.88,11.99,2733200,11.2196884861101,11.3877037878988,11.0890099180523,11.191685935812,2928161.86836844,0.0,1.0
2007-03-13,11.55,12.09,11.54,11.92,2788700,10.7809818647731,11.2850277701391,10.7716476813404,11.1263466517831,2987620.73844541,0.0,1.0
2007-03-14,11.71,11.78,11.34,11.5,2466800,10.9303287996963,10.9956680837252,10.5849640126863,10.7343109476095,2642759.29199885,0.0,1.0
2007-03-15,11.85,11.86,11.68,11.68,1856900,11.0610073677542,11.0703415511869,10.9023262493982,10.9023262493982,1989354.5197473,0.0,1.0
2007-03-16,11.73,12.0,11.65,11.84,2238800,10.9489971665617,11.2010201192447,10.8743236991001,11.0516731843215,2398495.82573659,0.0,1.0
2007-03-19,11.9,11.94,11.71,11.81,2216100,11.1076782849177,11.1450150186485,10.9303287996963,11.0236706340234,2374176.6122096,0.0,1.0
2007-03-20,12.07,12.1,11.73,11.83,3132000,11.2663594032737,11.2943619535718,10.9489971665617,11.0423390008888,3355408.66812889,0.0,1.0
2007-03-21,12.62,12.655,12.04,12.09,4121800,11.7797394920724,11.8124091340868,11.2383568529756,11.2850277701391,4415812.08438496,0.0,1.0
2007-03-22,12.71,12.78,12.37,12.65,3927800,11.8637471429667,11.9290864269956,11.5463849062548,11.8077420423705,4207973.87186357,0.0,1.0
2007-03-23,12.85,12.89,12.57,12.662,2467400,11.9944257110246,12.0317624447554,11.7330685749089,11.8189430624897,2643402.09059426,0.0,1.0
2007-03-26,12.98,13.01,12.65,12.8401,2627400,12.1157700956497,12.1437726459478,11.8077420423705,11.9851848694262,2814815.04937481,0.0,1.0
2007-03-27,12.67,13.0,12.66,12.99,2680400,11.8264104092359,12.1344384625151,11.8170762258032,12.1251042790824,2871595.59197085,0.0,1.0
2007-03-28,12.5,12.71,12.46,12.64,2811700,11.6677292908799,11.8637471429667,11.6303925571491,11.7984078589378,3012261.35127013,0.0,1.0
2007-03-29,12.17,12.66,11.76,12.61,4523700,11.3597012376007,11.8170762258032,10.9769997168598,11.7704053086397,4846380.01022181,0.0,1.0
2007-03-30,12.48,12.5,12.17,12.23,3778700,11.6490609240145,11.6677292908799,11.3597012376007,11.4157063381969,4048238.42089997,0.0,1.0
2007-04-02,12.82,13.0,12.67,12.99,3800500,11.9664231607265,12.1344384625151,11.8264104092359,12.1251042790824,4071593.43653379,0.0,1.0
2007-04-03,13.55,13.64,12.93,12.97,5414100,12.6478185513138,12.7318262022082,12.0690991784862,12.106435912217,5800293.12583549,0.0,1.0
2007-04-04,13.75,13.8,13.43,13.53,3457100,12.8345022199679,12.8811731371314,12.5358083501214,12.6291501844484,3703698.3737511,0.0,1.0
2007-04-05,14.08,14.24,13.7,13.7,3267800,13.1425302732472,13.2918772081704,12.7878313028044,12.7878313028044,3500895.41689386,0.0,1.0
2007-04-09,13.95,14.08,13.68,14.07,2487600,13.021185888622,13.1425302732472,12.769162935939,13.1331960898145,2665042.97664031,0.0,1.0
2007-04-10,13.91,13.95,13.5,13.57,2620800,12.9838491548912,13.021185888622,12.6011476341503,12.6664869181793,2807744.2648251,0.0,1.0
2007-04-11,14.03,14.3,13.81,13.85,4874500,13.0958593560836,13.3478823087666,12.8905073205642,12.927844054295,5222202.92234814,0.0,1.0
2007-04-12,13.94,14.05,13.73,13.94,4771500,13.0118517051893,13.114527722949,12.8158338531025,13.0118517051893,5111855.83013316,0.0,1.0
2007-04-13,13.85,13.94,13.23,13.94,4876500,12.927844054295,13.0118517051893,12.3491246814673,13.0118517051893,5224345.58433287,0.0,1.0
2007-04-16,14.12,14.13,13.87,13.93,2553900,13.179867006978,13.1892011904107,12.9465124211604,13.0025175217566,2736072.22143499,0.0,1.0
2007-04-17,13.61,14.14,13.43,14.14,5274400,12.7038236519101,13.1985353738434,12.5358083501214,13.1985353738434,5650628.1862002,0.0,1.0
2007-04-18,13.64,13.81,13.15,13.48,5088300,12.7318262022082,12.8905073205642,12.2744512140057,12.5824792672849,5451253.4885186,0.0,1.0
2007-04-19,13.77,13.94,13.37,13.44,4478300,12.8531705868333,13.0118517051893,12.4798032495252,12.5451425335541,4797741.58316785,0.0,1.0
2007-04-20,13.82,14.05,13.71,13.92,2412600,12.8998415039969,13.114527722949,12.7971654862371,12.9931833383239,2584693.15221193,0.0,1.0
2007-04-23,14.09,14.11,13.82,13.85,2948700,13.1518644566799,13.1705328235453,12.8998415039969,12.927844054295,3159033.69722594,0.0,1.0
2007-04-24,14.17,14.47,14.0,14.12,6385500,13.2265379241415,13.5065634271226,13.0678568057855,13.179867006978,6840984.05183176,0.0,1.0
2007-04-25,14.55,14.6,14.15,14.27,4009600,13.5812368945842,13.6279078117478,13.2078695572761,13.3198797584685,4295608.74704013,0.0,1.0
2007-04-26,14.62,14.62,14.25,14.5,3100500,13.6465761786132,13.6465761786132,13.3012113916031,13.5345659774207,3321661.74186898,0.0,1.0
2007-04-27,14.62,14.71,14.45,14.53,2616300,13.6465761786132,13.7305838295075,13.4878950602572,13.5625685277188,2802923.27535939,0.0,1.0
2007-04-30,13.99,14.61,13.95,14.58,3807000,13.0585226223528,13.6372419951805,13.021185888622,13.6092394448824,4078557.08798427,0.0,1.0
2007-05-01,13.7375,14.17,13.68,14.0,3795100,12.822834490677,13.2265379241415,12.769162935939,13.0678568057855,4065808.24917498,0.0,1.0
2007-05-02,13.73,13.98,13.2,13.71,5358500,12.8158338531025,13.0491884389201,12.3211221311692,12.7971654862371,5740727.12265924,0.0,1.0
2007-05-03,13.75,13.91,13.51,13.7,3853200,12.8345022199679,12.9838491548912,12.610481817583,12.7878313028044,4128052.57983215,0.0,1.0
2007-05-04,13.68,13.91,13.48,13.86,3095100,12.769162935939,12.9838491548912,12.5824792672849,12.9371782377277,3315876.55451014,0.0,1.0
2007-05-07,13.61,13.79,13.49,13.64,2355500,12.7038236519101,12.8718389536987,12.5918134507176,12.7318262022082,2523520.15254713,0.0,1.0
2007-05-08,13.82,13.9,13.24,13.64,3300700,12.8998415039969,12.9745149714585,12.3584588649,12.7318262022082,3536142.20654311,0.0,1.0
2007-05-09,14.16,14.21,13.56,13.77,3405500,13.2172037407088,13.2638746578723,12.6571527347466,12.8531705868333,3648417.69454437,0.0,1.0
2007-05-10,13.8,14.17,13.74,14.16,3757100,12.8811731371314,13.2265379241415,12.8251680365352,13.2172037407088,4025097.6714646,0.0,1.0
2007-05-11,14.2,14.24,13.83,13.86,2679500,13.2545404744396,13.2918772081704,12.9091756874296,12.9371782377277,2870631.39407771,0.0,1.0
2007-05-14,13.88,14.19,13.87,14.06,2312500,12.9558466045931,13.2452062910069,12.9465124211604,13.1238619063817,2477452.91987486,0.0,1.0
2007-05-15,13.81,14.16,13.76,13.9,2520700,12.8905073205642,13.2172037407088,12.8438364034006,12.9745149714585,2700504.03248802,0.0,1.0
2007-05-16,13.91,14.0,13.49,13.77,3029200,12.9838491548912,13.0678568057855,12.5918134507176,12.8531705868333,3245275.84211241,0.0,1.0
2007-05-17,13.9,13.98,13.69,13.86,1472500,12.9745149714585,13.0491884389201,12.7784971193717,12.9371782377277,1577534.88627708,0.0,1.0
2007-05-18,13.96,14.06,13.78,13.96,2038400,13.0305200720547,13.1238619063817,12.862504770266,13.0305200720547,2183801.09486397,0.0,1.0
2007-05-21,14.11,14.34,13.85,13.86,1868100,13.1705328235453,13.3852190424975,12.927844054295,12.9371782377277,2001353.42686194,0.0,1.0
2007-05-22,14.29,14.31,14.08,14.12,2075900,13.3385481253339,13.3572164921993,13.1425302732472,13.179867006978,2223976.00707816,0.0,1.0
2007-05-23,14.18,14.5,14.16,14.35,1720400,13.2358721075742,13.5345659774207,13.2172037407088,13.3945532259302,1843117.83928766,0.0,1.0
2007-05-24,13.98,14.43,13.9001,14.11,2550700,13.0491884389201,13.4692266933918,12.9746083132928,13.1705328235453,2732643.96225939,0.0,1.0
2007-05-25,14.08,14.2,13.94,14.04,1131200,13.1425302732472,13.2545404744396,13.0118517051893,13.1051935395163,1211889.61857835,0.0,1.0
2007-05-29,14.33,14.47,14.02,14.03,1594300,13.3758848590648,13.5065634271226,13.0865251726509,13.0958593560836,1708023.00114875,0.0,1.0
2007-05-30,14.26,14.29,13.91,14.17,2587100,13.3105455750358,13.3385481253339,12.9838491548912,13.2265379241415,2771640.41038196,0.0,1.0
2007-05-31,14.22,14.44,14.13,14.27,1999200,13.273208841305,13.4785608768245,13.1892011904107,13.3198797584685,2141804.91996274,0.0,1.0
2007-06-01,14.47,14.55,14.26,14.33,1878300,13.5065634271226,13.5812368945842,13.3105455750358,13.3758848590648,2012281.0029842,0.0,1.0
2007-06-04,14.32,14.45,14.18,14.4,1781200,13.3665506756321,13.4878950602572,13.2358721075742,13.4412241430937,1908254.76362426,0.0,1.0
2007-06-05,14.35,14.49,14.05,14.2,2580100,13.3945532259302,13.525231793988,13.114527722949,13.2545404744396,2764141.0934353,0.0,1.0
2007-06-06,14.26,14.651,14.13,14.3,2063000,13.3105455750358,13.6755121472546,13.1892011904107,13.3478823087666,2210155.83727648,0.0,1.0
2007-06-07,13.86,14.26,13.82,14.22,2758300,12.9371782377277,13.3105455750358,12.8998415039969,13.273208841305,2955052.27627712,0.0,1.0
2007-06-08,14.07,14.1,13.61,13.85,1954200,13.1331960898145,13.1611986401126,12.7038236519101,12.927844054295,2093595.02530571,0.0,1.0
2007-06-11,14.05,14.22,13.83,14.04,1600800,13.114527722949,13.273208841305,12.9091756874296,13.1051935395163,1714986.65259922,0.0,1.0
2007-06-12,14.07,14.3,13.88,14.04,2429300,13.1331960898145,13.3478823087666,12.9558466045931,13.1051935395163,2602584.37978465,0.0,1.0
2007-06-13,14.35,14.43,14.0799,14.24,1698700,13.3945532259302,13.4692266933918,13.1424369314128,13.2918772081704,1819869.95675305,0.0,1.0
2007-06-14,14.86,14.9,14.33,14.35,2130300,13.8705965809981,13.9079333147289,13.3758848590648,13.3945532259302,2282256.41306353,0.0,1.0
2007-06-15,14.98,15.08,14.92,15.0,3322000,13.9826067821905,14.0759486165176,13.9266016815943,14.0012751490559,3558961.55668079,0.0,1.0
2007-06-18,14.97,15.02,14.78,14.99,1538100,13.9732725987578,14.0199435159213,13.7959231135364,13.9919409656232,1647814.1993771,0.0,1.0
2007-06-19,14.81,14.9,14.5,14.88,2222200,13.8239256638345,13.9079333147289,13.5345659774207,13.8892649478635,2380711.73126311,0.0,1.0
2007-06-20,14.34,14.88,14.34,14.88,2369000,13.3852190424975,13.8892649478635,13.3852190424975,13.8892649478635,2537983.12094423,0.0,1.0
2007-06-21,14.84,14.86,14.2,14.27,1877000,13.8519282141327,13.8705965809981,13.2545404744396,13.3198797584685,2010888.2726941,0.0,1.0
2007-06-22,14.67,14.84,14.55,14.8,1927600,13.6932470957767,13.8519282141327,13.5812368945842,13.8145914804018,2065097.62090845,0.0,1.0
2007-06-25,14.89,15.14,14.66,14.66,3446600,13.8985991312962,14.1319537171138,13.683912912344,13.683912912344,3692449.39833111,0.0,1.0
2007-06-26,14.77,15.12,14.71,14.94,2540900,13.7865889301037,14.1132853502484,13.7305838295075,13.9452700484597,2722144.91853408,0.0,1.0
2007-06-27,15.44,15.5,14.61,14.71,4038000,14.4119792200949,14.4679843206911,13.6372419951805,13.7305838295075,4326034.54722366,0.0,1.0
2007-06-28,15.75,15.84,15.32,15.59,2637600,14.7013389065087,14.7853465574031,14.2999690189024,14.5519919715855,2825742.62549706,0.0,1.0
2007-06-29,15.75,15.94,15.6,15.7,2664600,14.7013389065087,14.8786883917301,14.5613261550182,14.6546679893452,2854668.56229128,0.0,1.0
2007-07-02,16.15,16.19,15.77,15.79,3183800,15.0747062438169,15.1120429775477,14.7200072733741,14.7386756402395,3410903.61353409,0.0,1.0
2007-07-03,16.18,16.29,16.05,16.15,897400,15.102708794115,15.2053848118747,14.9813644094898,15.0747062438169,961412.432560304,0.0,1.0
2007-07-05,15.91,15.96,15.7,15.93,1700300,14.850685841432,14.8973567585955,14.6546679893452,14.8693542082974,1821584.08634086,0.0,1.0
2007-07-06,15.97,16.01,15.77,15.94,1620900,14.9066909420282,14.944027675759,14.7200072733741,14.8786883917301,1736520.40554602,0.0,1.0
2007-07-09,16.0599,16.06,15.83,15.95,1613500,14.9906052510882,14.9906985929225,14.7760123739703,14.8880225751628,1728592.55620242,0.0,1.0
2007-07-10,15.54,16.03,15.54,15.99,2928200,14.5053210544219,14.9626960426244,14.5053210544219,14.9253593088936,3137071.41188221,0.0,1.0
2007-07-11,15.37,15.63,15.09,15.5,3412800,14.346639936066,14.5893287053163,14.0852827999503,14.4679843206911,3656238.41078872,0.0,1.0
2007-07-12,15.9,15.91,15.28,15.37,1529300,14.8413516579993,14.850685841432,14.2626322851716,14.346639936066,1638386.48664416,0.0,1.0
2007-07-13,15.54,15.98,15.5,15.89,2037600,14.5053210544219,14.9160251254609,14.4679843206911,14.8320174745666,2182944.03007007,0.0,1.0
2007-07-16,15.33,15.555,15.24,15.33,1629200,14.3093032023352,14.519322329571,14.2252955514408,14.3093032023352,1745412.45278275,0.0,1.0
2007-07-17,15.56,15.67,15.25,15.39,2061100,14.5239894212873,14.6266654390471,14.2346297348735,14.3653083029314,2208120.30839096,0.0,1.0
2007-07-18,15.29,15.47,14.94,15.47,1985000,14.2719664686043,14.439981770393,13.9452700484597,14.439981770393,2126592.01987097,0.0,1.0
2007-07-19,15.0,15.5,14.98,15.38,2788000,14.0012751490559,14.4679843206911,13.9826067821905,14.3559741194987,2986870.80675076,0.0,1.0
2007-07-20,14.73,15.0,14.61,14.97,2859200,13.7492521963729,14.0012751490559,13.6372419951805,13.9732725987578,3063149.5734081,0.0,1.0
2007-07-23,14.8,14.88,14.62,14.85,2213500,13.8145914804018,13.8892649478635,13.6465761786132,13.8612623975654,2371391.15162942,0.0,1.0
2007-07-24,14.49,14.86,14.37,14.67,2519900,13.525231793988,13.8705965809981,13.4132215927956,13.6932470957767,2699646.96769413,0.0,1.0
2007-07-25,14.4,14.745,14.2,14.54,2382900,13.4412241430937,13.763253471522,13.2545404744396,13.5719027111515,2552874.6217383,0.0,1.0
2007-07-26,13.05,14.13,12.71,14.08,8175800,12.1811093796787,13.1892011904107,11.8637471429667,13.1425302732472,8758987.92748664,0.0,1.0
2007-07-27,12.9699,13.35,12.9,12.93,4489700,12.1063425703827,12.4611348826598,12.0410966281881,12.0690991784862,4809954.75648094,0.0,1.0
2007-07-30,13.35,13.66,12.99,13.14,3057900,12.4611348826598,12.7504945690736,12.1251042790824,12.265117030573,3276023.04159366,0.0,1.0
2007-07-31,12.36,13.85,12.27,13.85,6053700,11.5370507228221,12.927844054295,11.4530430719277,12.927844054295,6485516.42856063,0.0,1.0
2007-08-01,11.22,11.93,10.66,11.76,10914800,10.4729538114938,11.1356808352158,9.95023953926241,10.9769997168598,11693363.5156109,0.0,1.0
2007-08-02,11.09,11.41,10.74,11.02,4755900,10.3516094268687,10.6503032967152,10.024913006724,10.2862701428397,5095143.06665204,0.0,1.0
2007-08-03,10.44,11.29,10.4,11.1,3926400,9.74488750374292,10.5382930955228,9.70755077001211,10.3609436103014,4206474.00847424,0.0,1.0
2007-08-06,10.97,11.01,9.93,10.42,7767400,10.2395992256762,10.276935959407,9.26884414867502,9.72621913687751,8321456.35019939,0.0,1.0
2007-08-07,10.74,11.16,10.47,10.93,6034000,10.024913006724,10.4169487108976,9.77289005404103,10.2022624919454,6464411.20801081,0.0,1.0
2007-08-08,10.26,10.93,10.04,10.91,9935300,9.57687220195425,10.2022624919454,9.37152016643476,10.18359412508,10643994.8085763,0.0,1.0
2007-08-09,9.8,10.42,9.65,10.08,7190000,9.14749976404987,9.72621913687751,9.00748701255931,9.40885690016558,7702869.83520012,0.0,1.0
2007-08-10,11.03,11.13,9.29,9.59,5561000,10.2956043262725,10.3889461605995,8.67145640898197,8.95148191196309,5957671.64861581,0.0,1.0
2007-08-13,11.27,11.85,11.14,11.14,3974300,10.5196247286573,11.0610073677542,10.3982803440322,10.3982803440322,4257790.76300918,0.0,1.0
2007-08-14,10.9,11.76,10.81,11.38,2534000,10.1742599416473,10.9769997168598,10.090252290753,10.6223007464171,2714752.73468667,0.0,1.0
2007-08-15,10.47,11.1,10.41,10.79,2854600,9.77289005404103,10.3609436103014,9.71688495344481,10.0715839238876,3058221.45084316,0.0,1.0
2007-08-16,10.7,10.79,9.85,10.19,4576900,9.98757627299322,10.0715839238876,9.19417068121339,9.51153291792532,4903374.81901634,0.0,1.0
2007-08-17,10.69,11.31,10.5,11.15,2889000,9.97824208956052,10.5569614623882,9.80089260433915,10.4076145274649,3095075.23698097,0.0,1.0
2007-08-20,10.51,10.97,10.32,10.71,2144300,9.81022678777185,10.2395992256762,9.63287730255047,9.99691045642593,2297255.04695683,0.0,1.0
2007-08-21,10.97,11.63,10.41,10.52,2897000,10.2395992256762,10.8556553322347,9.71688495344481,9.81956097120455,3103645.88492,0.0,1.0
2007-08-22,11.77,11.98,11.09,11.1,4509500,10.9863339002925,11.1823517523793,10.3516094268687,10.3609436103014,4831167.11013006,0.0,1.0
2007-08-23,11.73,11.89,11.55,11.89,2952600,10.9489971665617,11.098344101485,10.7809818647731,11.098344101485,3163211.88809624,0.0,1.0
2007-08-24,12.07,12.08,11.49,11.69,2161700,11.2663594032737,11.2756935867064,10.7249767641768,10.9116604328309,2315896.20622421,0.0,1.0
2007-08-27,11.66,12.01,11.54,12.0,2245100,10.8836578825328,11.2103543026774,10.7716476813404,11.2010201192447,2405245.21098857,0.0,1.0
2007-08-28,11.36,11.68,11.15,11.56,2660700,10.6036323795517,10.9023262493982,10.4076145274649,10.7903160482058,2850490.37142099,0.0,1.0
2007-08-29,11.55,11.74,11.27,11.47,2631200,10.7809818647731,10.9583313499944,10.5196247286573,10.7063083973114,2818886.10714583,0.0,1.0
2007-08-30,11.24,11.63,11.12,11.48,1861100,10.4916221783592,10.8556553322347,10.3796119771668,10.7156425807441,1993854.1099153,0.0,1.0
2007-08-31,11.52,11.64,11.28,11.43,1348500,10.7529793144749,10.8649895156674,10.5289589120901,10.6689716635806,1444689.84322217,0.0,1.0
2007-09-04,11.87,12.065,11.52,11.52,2408300,11.0796757346196,11.2616923115573,10.7529793144749,10.7529793144749,2580086.42894471,0.0,1.0
2007-09-05,11.46,11.95,11.33,11.77,3991300,10.6969742138787,11.1543492020812,10.5756298292536,10.9863339002925,4276003.3898796,0.0,1.0
2007-09-06,11.19,11.56,11.14,11.56,3775800,10.4449512611957,10.7903160482058,10.3982803440322,10.7903160482058,4045131.56102207,0.0,1.0
2007-09-07,10.78,11.1,10.64,11.05,2383100,10.0622497404549,10.3609436103014,9.931571172397,10.3142726931379,2553088.88793676,0.0,1.0
2007-09-10,10.41,10.93,10.2,10.93,3762000,9.71688495344481,10.2022624919454,9.52086710135803,10.2022624919454,4030347.19332724,0.0,1.0
2007-09-11,10.72,10.87,10.24,10.47,2276800,10.0062446398586,10.1462573913492,9.55820383508884,9.77289005404103,2439206.40344697,0.0,1.0
2007-09-12,10.38,10.8,10.38,10.6228,1601000,9.6888824031467,10.0809181073203,9.6888824031467,9.91551637689275,1715200.91879769,0.0,1.0
2007-09-13,10.37,10.59,10.24,10.47,1310200,9.67954821971399,9.88490025523348,9.55820383508884,9.77289005404103,1403657.86621408,0.0,1.0
2007-09-14,10.09,10.37,10.0,10.23,2087500,9.41819108359828,9.67954821971399,9.33418343270395,9.54886965165614,2236403.44658975,0.0,1.0
2007-09-17,9.89,10.2,9.75,10.05,3917000,9.2315074149442,9.52086710135803,9.10082884688635,9.38085434986747,4196403.49714588,0.0,1.0
2007-09-18,10.88,10.91,9.92,9.97,3327500,10.1555915747819,10.18359412508,9.25950996524232,9.30618088240583,3564853.87713886,0.0,1.0
2007-09-19,10.79,11.24,10.55,11.0,2891700,10.0715839238876,10.4916221783592,9.84756352150266,10.2676017759743,3097967.83066038,0.0,1.0
2007-09-20,10.87,11.1,10.6,10.74,1853700,10.1462573913492,10.3609436103014,9.89423443866618,10.024913006724,1985926.26057169,0.0,1.0
2007-09-21,11.1,11.22,10.6902,10.99,3102700,10.3609436103014,10.4729538114938,9.97842877322917,10.2582675925416,3324018.67005221,0.0,1.0
2007-09-24,11.04,11.25,10.87,11.15,1357000,10.3049385097052,10.5009563617919,10.1462573913492,10.4076145274649,1453796.15665737,0.0,1.0
2007-09-25,11.63,11.85,10.85,10.9,3123900,10.8556553322347,11.0610073677542,10.1275890244838,10.1742599416473,3346730.88709063,0.0,1.0
2007-09-26,11.56,11.88,11.41,11.74,1598100,10.7903160482058,11.0890099180523,10.6503032967152,10.9583313499944,1712094.05891979,0.0,1.0
2007-09-27,11.95,11.98,11.65,11.65,2255200,11.1543492020812,11.1823517523793,10.8743236991001,10.8743236991001,2416065.65401159,0.0,1.0
2007-09-28,11.52,11.99,11.42,11.92,1820500,10.7529793144749,11.191685935812,10.6596374801479,11.1263466517831,1950358.07162474,0.0,1.0
2007-10-01,11.74,11.88,11.52,11.69,1397400,10.9583313499944,11.0890099180523,10.7529793144749,10.9116604328309,1497077.92874947,0.0,1.0
2007-10-02,11.86,11.92,11.69,11.73,1213300,11.0703415511869,11.1263466517831,10.9116604328309,10.9489971665617,1299845.89305261,0.0,1.0
2007-10-03,11.81,12.05,11.66,11.77,1902700,11.0236706340234,11.2476910364083,10.8836578825328,10.9863339002925,2038421.47919822,0.0,1.0
2007-10-04,11.83,12.0,11.7,11.83,1517700,11.0423390008888,11.2010201192447,10.9209946162636,11.0423390008888,1625959.04713257,0.0,1.0
2007-10-05,12.27,12.48,11.95,12.01,2201100,11.4530430719277,11.6490609240145,11.1543492020812,11.2103543026774,2358106.64732393,0.0,1.0
2007-10-08,12.1,12.39,11.9,12.24,1135300,11.2943619535718,11.5650532731202,11.1076782849177,11.4250405216296,1216282.0756471,0.0,1.0
2007-10-09,12.07,12.25,11.88,12.16,1246500,11.2663594032737,11.4343747050623,11.0890099180523,11.350367054168,1335414.08199957,0.0,1.0
2007-10-10,11.74,12.13,11.54,12.0,1871600,10.9583313499944,11.3223645038699,10.7716476813404,11.2010201192447,2005103.08533527,0.0,1.0
2007-10-11,11.48,11.94,11.26,11.85,2258100,10.7156425807441,11.1450150186485,10.5102905452246,11.0610073677542,2419172.51388949,0.0,1.0
2007-10-12,11.84,11.95,11.39,11.46,1483800,11.0516731843215,11.1543492020812,10.6316349298498,10.6969742138787,1589640.92649095,0.0,1.0
2007-10-15,11.62,11.88,11.43,11.84,1155100,10.846321148802,11.0890099180523,10.6689716635806,11.0516731843215,1237494.4292962,0.0,1.0
2007-10-16,11.71,11.87,11.5,11.6,1193600,10.9303287996963,11.0796757346196,10.7343109476095,10.8276527819366,1278740.67250277,0.0,1.0
2007-10-17,11.91,12.03,11.65,11.98,1370600,11.1170124683504,11.2290226695428,10.8743236991001,11.1823517523793,1468366.25815373,0.0,1.0
2007-10-18,12.12,12.2699,11.81,11.86,1686800,11.3130303204372,11.4529497300934,11.0236706340234,11.0703415511869,1807121.11794375,0.0,1.0
2007-10-19,11.36,12.12,11.33,12.12,2222600,10.6036323795517,11.3130303204372,10.5756298292536,11.3130303204372,2381140.26366005,0.0,1.0
2007-10-22,10.9,11.26,10.54,11.26,4086400,10.1742599416473,10.5102905452246,9.83822933806996,10.5102905452246,4377886.96725477,0.0,1.0
2007-10-23,11.13,11.18,10.75,11.05,2126900,10.3889461605995,10.435617077763,10.0342471901567,10.3142726931379,2278613.88768945,0.0,1.0
2007-10-24,10.87,11.13,10.46,11.03,2842200,10.1462573913492,10.3889461605995,9.76355587060833,10.2956043262725,3044936.94653766,0.0,1.0
2007-10-25,10.76,11.0,10.44,10.87,2085300,10.0435813735894,10.2676017759743,9.74488750374292,10.1462573913492,2234046.51840652,0.0,1.0
2007-10-26,10.98,11.0,10.71,10.86,1258600,10.2489334091089,10.2676017759743,9.99691045642593,10.1369232079165,1348377.18700736,0.0,1.0
2007-10-29,11.3,11.42,11.01,11.02,1824100,10.5476272789555,10.6596374801479,10.276935959407,10.2862701428397,1954214.86319729,0.0,1.0
2007-10-30,11.34,11.67,11.3,11.3,1725400,10.5849640126863,10.8929920659655,10.5476272789555,10.5476272789555,1848474.49424955,0.0,1.0
2007-10-31,11.33,11.64,10.95,11.56,2775800,10.5756298292536,10.8649895156674,10.2209308588108,10.7903160482058,2973800.56864373,0.0,1.0
2007-11-01,10.94,11.33,10.71,11.2,2413700,10.2115966753781,10.5756298292536,9.99691045642593,10.4542854446284,2585871.61630356,0.0,1.0
2007-11-02,11.14,11.28,10.76,11.08,1736300,10.3982803440322,10.5289589120901,10.0435813735894,10.342275243436,1860152.00206648,0.0,1.0
2007-11-05,10.65,11.26,10.65,10.97,3414700,9.9409053558297,10.5102905452246,9.9409053558297,10.2395992256762,3658273.93967425,0.0,1.0
2007-11-06,10.49,10.92,10.36,10.75,3517000,9.79155842090644,10.1929283085127,9.67021403628129,10.0342471901567,3767871.10019455,0.0,1.0
2007-11-07,10.41,10.75,10.11,10.35,3169700,9.71688495344481,10.0342471901567,9.43685945046369,9.66087985284858,3395797.84654156,0.0,1.0
2007-11-08,9.06,9.59,8.37,9.36,9683400,8.45677019002978,8.95148191196309,7.8127115331732,8.73679569301089,10374126.5315962,0.0,1.0
2007-11-09,8.93,9.14,8.8,8.92,4438600,8.33542580540462,8.53144365749141,8.21408142077947,8.32609162197192,4755209.74277042,0.0,1.0
2007-11-12,8.55,8.95,8.46,8.95,3474300,7.98072683496188,8.35409417227003,7.89671918406754,8.35409417227003,3722125.26682,0.0,1.0
2007-11-13,8.42,8.78,8.42,8.57,3553100,7.85938245033672,8.19541305391406,7.85938245033672,7.99939520182728,3806546.14901941,0.0,1.0
2007-11-14,8.76,8.99,8.42,8.46,2574600,8.17674468704866,8.39143090600085,7.85938245033672,7.89671918406754,2758248.77297722,0.0,1.0
2007-11-15,8.68,9.01,8.55,8.63,2236800,8.10207121958703,8.41009927286626,7.98072683496188,8.05540030242351,2396353.16375183,0.0,1.0
2007-11-16,8.7,8.84,8.51,8.81,3037300,8.12073958645243,8.25141815451029,7.94339010123106,8.22341560421218,3253953.62315068,0.0,1.0
2007-11-19,8.16,8.63,8.111,8.62,3092000,7.61669368108642,8.05540030242351,7.57095618226617,8.0460661189908,3312555.42843377,0.0,1.0
2007-11-20,7.84,8.29,7.69,8.19,3139100,7.31799981123989,7.73803806571157,7.17798705974934,7.64469623138453,3363015.11817479,0.0,1.0
2007-11-21,7.72,7.87,7.6,7.71,2082000,7.20598961004745,7.34600236153801,7.093979408855,7.19665542661474,2230511.12613166,0.0,1.0
2007-11-23,7.94,8.06,7.8101,7.83,478400,7.41134164556693,7.52335184675938,7.29009060277611,7.30866562780719,512524.746753789,0.0,1.0
2007-11-26,7.78,8.11,7.75,7.92,1925300,7.26199471064367,7.5700227639229,7.23399216034556,7.39267327870153,2062633.55962598,0.0,1.0
2007-11-27,8.06,8.16,7.76,7.8,2279700,7.52335184675938,7.61669368108642,7.24332634377826,7.28066307750908,2442313.26332486,0.0,1.0
2007-11-28,8.37,8.57,8.06,8.23,2654000,7.8127115331732,7.99939520182728,7.52335184675938,7.68203296511535,2843312.45377206,0.0,1.0
2007-11-29,8.12,8.48,8.06,8.32,1998200,7.5793569473556,7.91538755093295,7.52335184675938,7.76604061600968,2140733.58897036,0.0,1.0
2007-11-30,8.24,8.4,8.01,8.4,1942800,7.69136714854805,7.84071408347132,7.47668092959586,7.84071408347132,2081381.8519926,0.0,1.0
2007-12-03,8.1,8.35,8.09,8.24,1505900,7.5606885804902,7.7940431663078,7.55135439705749,7.69136714854805,1613317.34142251,0.0,1.0
2007-12-04,8.24,8.32,7.99,8.05,2316200,7.69136714854805,7.76604061600968,7.45801256273045,7.51401766332668,2481416.84454667,0.0,1.0
2007-12-05,8.5,8.62,8.3,8.38,1800200,7.93405591779835,8.0460661189908,7.74737224914428,7.82204571660591,1928610.05247945,0.0,1.0
2007-12-06,8.72,8.72,8.3,8.51,2795400,8.13940795331784,8.13940795331784,7.74737224914428,7.94339010123106,2994798.65609436,0.0,1.0
2007-12-07,8.81,8.93,8.47,8.72,2329800,8.22341560421218,8.33542580540462,7.90605336750024,8.13940795331784,2495986.94604301,0.0,1.0
2007-12-10,8.98,9.06,8.76,8.85,1295400,8.38209672256814,8.45677019002978,8.17674468704866,8.26075233794299,1387802.16752688,0.0,1.0
2007-12-11,8.49,9.13,8.48,9.04,2004600,7.92472173436565,8.5221094740587,7.91538755093295,8.43810182316437,2147590.10732158,0.0,1.0
2007-12-12,8.72,8.98,8.53,8.73,2995600,8.13940795331784,8.38209672256814,7.96205846809647,8.14874213675055,3209279.1207685,0.0,1.0
2007-12-13,8.68,8.87,8.48,8.54,1425500,8.10207121958703,8.2794207048084,7.91538755093295,7.97139265152917,1527182.3296353,0.0,1.0
2007-12-14,8.67,8.8,8.54,8.54,1354500,8.09273703615432,8.21408142077947,7.97139265152917,7.97139265152917,1451117.82917644,0.0,1.0
2007-12-17,8.4,8.77,8.4,8.63,1417800,7.84071408347132,8.18607887048136,7.84071408347132,8.05540030242351,1518933.08099398,0.0,1.0
2007-12-18,8.18,8.5,7.93,8.5,3471000,7.63536204795183,7.93405591779835,7.40200746213423,7.93405591779835,3718589.87454515,0.0,1.0
2007-12-19,8.36,8.46,8.01,8.18,2755400,7.8033773497405,7.89671918406754,7.47668092959586,7.63536204795183,2951945.41639923,0.0,1.0
2007-12-20,8.74,8.77,8.46,8.49,2072900,8.15807632018325,8.18607887048136,7.89671918406754,7.92472173436565,2220762.01410102,0.0,1.0
2007-12-21,8.84,9.015,8.66,8.89,2420800,8.25141815451029,8.41476636458261,8.08340285272162,8.29808907167381,2593478.06634944,0.0,1.0
2007-12-24,8.98,9.02,8.72,8.85,495900,8.38209672256814,8.41943345629896,8.13940795331784,8.26075233794299,531273.03912041,0.0,1.0
2007-12-26,9.16,9.24,8.91,8.91,1066300,8.55011202435682,8.62478549181845,8.31675743853922,8.31675743853922,1142360.237173,0.0,1.0
2007-12-27,8.79,9.24,8.71,9.13,976300,8.20474723734677,8.62478549181845,8.13007376988514,8.5221094740587,1045940.44785895,0.0,1.0
2007-12-28,8.79,9.14,8.75,9.01,1061400,8.20474723734677,8.53144365749141,8.16741050361595,8.41009927286626,1137110.71531035,0.0,1.0
2007-12-31,8.53,8.89,8.49,8.73,1148900,7.96205846809647,8.29808907167381,7.92472173436565,8.14874213675055,1230852.17714345,0.0,1.0
2008-01-02,8.28,8.72,8.2,8.5,1358800,7.72870388227887,8.13940795331784,7.65403041481724,7.93405591779835,1455724.55244366,0.0,1.0
2008-01-03,8.03,8.5,7.96,8.36,1589800,7.49534929646127,7.93405591779835,7.43001001243234,7.8033773497405,1703202.01168305,0.0,1.0
2008-01-04,7.56,8.04,7.39,7.91,3419000,7.05664267512418,7.50468347989397,6.89796155676822,7.38333909526882,3662880.66294148,0.0,1.0
2008-01-07,7.21,7.65,7.05,7.55,2388600,6.72994625497955,7.14065032601852,6.58059932005628,7.04730849169148,2558981.20839486,0.0,1.0
2008-01-08,7.14,7.61,7.12,7.15,3956400,6.66460697095062,7.1033135922877,6.64593860408521,6.67394115438332,4238613.93824559,0.0,1.0
2008-01-09,7.06,7.27,6.7101,7.15,2850000,6.58993350348899,6.78595135557577,6.26333042517868,6.67394115438332,3053293.32827821,0.0,1.0
2008-01-10,6.98,7.18,6.84,6.97,2547500,6.51526003602736,6.70194370468143,6.3845814679695,6.50592585259465,2729215.70308377,0.0,1.0
2008-01-11,6.57,6.93,6.57,6.91,2372200,6.13255851528649,6.46858911886383,6.13255851528649,6.44992075199843,2541411.38011985,0.0,1.0
2008-01-14,6.88,6.96,6.51,6.65,1971200,6.42191820170032,6.49659166916195,6.07655341469027,6.20723198274812,2111807.65217614,0.0,1.0
2008-01-15,6.82,6.98,6.72,6.77,2355000,6.36591310110409,6.51526003602736,6.27257126677705,6.31924218394057,2522984.48705095,0.0,1.0
2008-01-16,6.66,7.0,6.46,6.79,3180800,6.21656616618083,6.53392840289276,6.02988249752675,6.33791055080598,3407689.62055696,0.0,1.0
2008-01-17,6.57,6.94,6.55,6.67,1995400,6.13255851528649,6.47792330229654,6.11389014842108,6.22590034961353,2137733.8621917,0.0,1.0
2008-01-18,6.66,6.86,6.48,6.59,2737200,6.21656616618083,6.40324983483491,6.04855086439216,6.1512268821519,2932447.19233794,0.0,1.0
2008-01-22,6.55,6.75,6.302,6.51,2707400,6.11389014842108,6.30057381707516,5.88240239929003,6.07655341469027,2900521.52876507,0.0,1.0
2008-01-23,6.69,6.76,6.14,6.38,3080900,6.24456871647894,6.30990800050787,5.73118862768022,5.95520903006512,3300663.65441837,0.0,1.0
2008-01-24,7.01,7.28,6.74,6.74,3707400,6.54326258632547,6.79528553900847,6.29123963364246,6.29123963364246,3971852.52114338,0.0,1.0
2008-01-25,6.98,7.36,6.93,7.22,2238700,6.51526003602736,6.86995900647011,6.46858911886383,6.73928043841225,2398388.69263734,0.0,1.0
2008-01-28,7.23,7.25,6.83,6.95,1207600,6.74861462184495,6.76728298871036,6.3752472845368,6.48725748572924,1293739.30639606,0.0,1.0
2008-01-29,7.36,7.4,7.15,7.29,1404800,6.86995900647011,6.90729574020092,6.67394115438332,6.80461972244118,1505005.77809306,0.0,1.0
2008-01-30,7.31,7.498,7.13,7.35,1851100,6.82328808930659,6.99877073784142,6.65527278751791,6.8606248230374,1983140.79999151,0.0,1.0
2008-01-31,7.64,7.67,7.03,7.18,2681300,7.13131614258582,7.15931869288393,6.56193095319087,6.70194370468143,2872559.78986399,0.0,1.0
2008-02-01,7.91,7.99,7.58,7.65,2214700,7.38333909526882,7.45801256273045,7.07531104198959,7.14065032601852,2372676.74882027,0.0,1.0
2008-02-04,8.14,8.24,7.95,7.95,1978300,7.59802531422101,7.69136714854805,7.42067582899964,7.42067582899964,2119414.10222203,0.0,1.0
2008-02-05,8.04,8.6,7.98,8.55,3196400,7.50468347989397,8.02739775212539,7.44867837929775,7.98072683496188,3424402.38403807,0.0,1.0
2008-02-06,7.72,8.24,7.72,8.12,1811400,7.20598961004745,7.69136714854805,7.20598961004745,7.5793569473556,1940608.95959409,0.0,1.0
2008-02-07,7.94,8.19,7.45,7.66,3474500,7.41134164556693,7.64469623138453,6.95396665736444,7.14998450945122,3722339.53301848,0.0,1.0
2008-02-08,8.23,8.29,7.84,7.95,2816000,7.68203296511535,7.73803806571157,7.31799981123989,7.42067582899964,3016868.07453735,0.0,1.0
2008-02-11,8.14,8.44,8.07,8.2,2726200,7.59802531422101,7.87805081720213,7.53268603019209,7.65403041481724,2920662.55142178,0.0,1.0
2008-02-12,8.52,8.75,8.2,8.2,4259400,7.95272428466376,8.16741050361595,7.65403041481724,7.65403041481724,4563227.22893622,0.0,1.0
2008-02-13,9.4,9.42,8.63,8.73,7221500,8.77413242674171,8.79280079360712,8.05540030242351,8.14874213675055,7736616.76146004,0.0,1.0
2008-02-14,10.67,11.42,10.51,10.85,15600900,9.95957372269511,10.6596374801479,9.81022678777185,10.1275890244838,16713727.6789949,0.0,1.0
2008-02-15,11.26,11.45,10.38,10.57,6228900,10.5102905452246,10.687640030446,9.6888824031467,9.86623188836807,6673213.61842535,0.0,1.0
2008-02-19,11.29,11.65,11.0,11.18,4372500,10.5382930955228,10.8743236991001,10.2676017759743,10.435617077763,4684394.76417419,0.0,1.0
2008-02-20,11.96,12.13,11.28,11.39,6556400,11.1636833855139,11.3223645038699,10.5289589120901,10.6316349298498,7024074.51842924,0.0,1.0
2008-02-21,11.71,12.31,11.6,11.99,4623900,10.9303287996963,11.4903798056586,10.8276527819366,11.191685935812,4953727.37565813,0.0,1.0
2008-02-22,11.89,11.9,11.43,11.7,2990000,11.098344101485,11.1076782849177,10.6689716635806,10.9209946162636,3203279.66721118,0.0,1.0
2008-02-25,11.89,12.2,11.51,11.87,5005600,11.098344101485,11.3877037878988,10.7436451310422,11.0796757346196,5362654.41544892,0.0,1.0
2008-02-26,12.01,12.16,11.76,11.79,3901200,11.2103543026774,11.350367054168,10.9769997168598,11.005002267158,4179476.46746632,0.0,1.0
2008-02-27,12.38,12.49,11.77,11.94,3674000,11.5557190896875,11.6583951074472,10.9863339002925,11.1450150186485,3936070.06599795,0.0,1.0
2008-02-28,12.27,12.42,11.96,12.4,2626100,11.4530430719277,11.5930558234183,11.1636833855139,11.5743874565529,2813422.31908472,0.0,1.0
2008-02-29,11.71,12.22,11.59,12.0,3600600,10.9303287996963,11.4063721547642,10.8183185985039,11.2010201192447,3857434.37115739,0.0,1.0
2008-03-03,11.41,11.87,11.32,11.77,2985600,10.6503032967152,11.0796757346196,10.5662956458209,10.9863339002925,3198565.81084472,0.0,1.0
2008-03-04,11.42,11.59,11.11,11.41,3999300,10.6596374801479,10.8183185985039,10.3702777937341,10.6503032967152,4284574.03781862,0.0,1.0
2008-03-05,11.8301,11.93,11.37,11.43,3315100,11.0424323427231,11.1356808352158,10.6129665629844,10.6689716635806,3551569.37283337,0.0,1.0
2008-03-06,11.43,11.92,11.43,11.8,3440400,10.6689716635806,11.1263466517831,10.6689716635806,11.0143364505907,3685807.14617838,0.0,1.0
2008-03-07,11.51,11.78,11.28,11.41,3629100,10.7436451310422,10.9956680837252,10.5289589120901,10.6503032967152,3887967.30444018,0.0,1.0
2008-03-10,11.46,11.95,11.42,11.56,3762400,10.6969742138787,11.1543492020812,10.6596374801479,10.7903160482058,4030775.7257242,0.0,1.0
2008-03-11,11.65,11.88,11.25,11.81,4698200,10.8743236991001,11.0890099180523,10.5009563617919,11.0236706340234,5033327.26839183,0.0,1.0
2008-03-12,11.33,11.8,11.31,11.73,3472900,10.5756298292536,11.0143364505907,10.5569614623882,10.9489971665617,3720625.40343066,0.0,1.0
2008-03-13,11.84,11.86,11.15,11.32,5744000,11.0516731843215,11.0703415511869,10.4076145274649,10.5662956458209,6153725.22022106,0.0,1.0
2008-03-14,11.6,11.99,11.41,11.92,5685700,10.8276527819366,11.191685935812,10.6503032967152,11.1263466517831,6091266.62336541,0.0,1.0
2008-03-17,11.37,11.49,11.015,11.37,3757200,10.6129665629844,10.7249767641768,10.2816030511234,10.6129665629844,4025204.80456382,0.0,1.0
2008-03-18,12.06,12.19,11.47,11.77,4029300,11.257025219841,11.3783696044661,10.7063083973114,10.9863339002925,4316713.96758995,0.0,1.0
2008-03-19,11.24,12.2,11.24,12.05,3105300,10.4916221783592,11.3877037878988,10.4916221783592,11.2476910364083,3326804.13063241,0.0,1.0
2008-03-20,11.01,11.32,10.7,11.32,5536000,10.276935959407,10.5662956458209,9.98757627299322,10.5662956458209,5930888.37380641,0.0,1.0
2008-03-24,11.64,11.77,11.05,11.08,3402700,10.8649895156674,10.9863339002925,10.3142726931379,10.342275243436,3645417.96776571,0.0,1.0
2008-03-25,11.46,11.91,11.36,11.69,3743800,10.6969742138787,11.1170124683504,10.6036323795517,10.9116604328309,4010848.96926597,0.0,1.0
2008-03-26,11.29,11.59,11.2,11.4,4113600,10.5382930955228,10.8183185985039,10.4542854446284,10.6409691132825,4407027.17024744,0.0,1.0
2008-03-27,10.85,11.33,10.82,11.29,4734900,10.1275890244838,10.5756298292536,10.0995864741857,10.5382930955228,5072645.1158121,0.0,1.0
2008-03-28,10.81,11.11,10.73,10.85,3429400,10.090252290753,10.3702777937341,10.0155788232913,10.1275890244838,3674022.5052622,0.0,1.0
2008-03-31,10.7,10.96,10.52,10.77,4170100,9.98757627299322,10.2302650422435,9.81956097120455,10.0529155570221,4467557.37131684,0.0,1.0
2008-04-01,10.94,11.07,10.79,10.91,3915900,10.2115966753781,10.3329410600033,10.0715839238876,10.18359412508,4195225.03305427,0.0,1.0
2008-04-02,11.02,11.3,10.91,10.96,2385400,10.2862701428397,10.5476272789555,10.18359412508,10.2302650422435,2555552.94921926,0.0,1.0
2008-04-03,11.04,11.26,10.88,10.88,5025700,10.3049385097052,10.5102905452246,10.1555915747819,10.1555915747819,5384188.1683957,0.0,1.0
2008-04-04,10.41,11.06,10.05,11.06,5221300,9.71688495344481,10.3236068765706,9.38085434986747,10.3236068765706,5593740.51050493,0.0,1.0
2008-04-07,10.25,10.5,10.0,10.03,4011600,9.56753801852155,9.80089260433915,9.33418343270395,9.36218598300206,4297751.40902487,0.0,1.0
2008-04-08,10.01,10.25,9.89,10.17,3596500,9.34351761613665,9.56753801852155,9.2315074149442,9.49286455105991,3853041.91408863,0.0,1.0
2008-04-09,9.71,10.25,9.45,10.18,4999800,9.06349211315553,9.56753801852155,8.82080334390523,9.50219873449262,5356440.69569313,0.0,1.0
2008-04-10,9.5,9.79,9.45,9.67,5296200,8.86747426106875,9.13816558061716,8.82080334390523,9.02615537942472,5673983.20183406,0.0,1.0
2008-04-11,9.16,9.56,9.02,9.41,3994300,8.55011202435682,8.92347936166497,8.41943345629896,8.78346661017441,4279217.38285672,0.0,1.0
2008-04-14,9.35,9.5,8.84,9.0,3842300,8.72746150957819,8.86747426106875,8.25141815451029,8.40076508943355,4116375.07201522,0.0,1.0
2008-04-15,9.08,9.19,8.81,9.03,4894400,8.47543855689518,8.57811457465493,8.22341560421218,8.42876763973166,5243522.40909646,0.0,1.0
2008-04-16,9.31,9.5,9.1,9.1,2730400,8.69012477584737,8.86747426106875,8.49410692376059,8.49410692376059,2925162.14158977,0.0,1.0
2008-04-17,8.82,9.32,8.73,9.29,4690200,8.23274978764488,8.69945895928008,8.14874213675055,8.67145640898197,5024756.6204528,0.0,1.0
2008-04-18,8.76,9.18,8.71,9.0,4505200,8.17674468704866,8.56878039122222,8.13007376988514,8.40076508943355,4826560.38686281,0.0,1.0
2008-04-21,8.75,8.84,8.69,8.75,3791400,8.16741050361595,8.25141815451029,8.11140540301973,8.16741050361595,4061844.32450317,0.0,1.0
2008-04-22,8.68,8.8,8.6,8.71,4187200,8.10207121958703,8.21408142077947,8.02739775212539,8.13007376988514,4485877.1312865,0.0,1.0
2008-04-23,8.78,8.88,8.61,8.71,3299000,8.19541305391406,8.28875488824111,8.0367319355581,8.13007376988514,3534320.94385608,0.0,1.0
2008-04-24,9.23,9.36,8.71,8.82,5847400,8.61545130838574,8.73679569301089,8.13007376988514,8.23274978764488,6264500.84483299,0.0,1.0
2008-04-25,9.79,9.82,9.26,9.27,5537700,9.13816558061716,9.16616813091528,8.64345385868385,8.65278804211656,5932709.63649343,0.0,1.0
2008-04-28,9.45,9.8,9.41,9.76,2827700,8.82080334390523,9.14749976404987,8.78346661017441,9.11016303031905,3029402.64714818,0.0,1.0
2008-04-29,9.6,9.7,9.32,9.41,4069600,8.96081609539579,9.05415792972283,8.69945895928008,8.78346661017441,4359888.60658281,0.0,1.0
2008-04-30,9.55,9.86,9.44,9.75,3730200,8.91414517823227,9.20350486464609,8.81146916047252,9.10082884688635,3996278.86776961,0.0,1.0
2008-05-01,12.33,12.44,10.77,10.79,19056400,11.509048172524,11.6117241902837,10.0529155570221,10.0715839238876,20415711.9231582,0.0,1.0
2008-05-02,11.66,12.43,11.2625,12.22,6615900,10.8836578825328,11.602390006851,10.5126240910828,11.4063721547642,7087818.71247573,0.0,1.0
2008-05-05,11.88,12.35,11.75,11.85,4651800,11.0890099180523,11.5277165393894,10.9676655334271,11.0610073677542,4983617.51034547,0.0,1.0
2008-05-06,11.88,11.91,11.47,11.75,3762300,11.0890099180523,11.1170124683504,10.7063083973114,10.9676655334271,4030668.59262495,0.0,1.0
2008-05-07,11.62,12.4,11.47,11.87,4501800,10.846321148802,11.5743874565529,10.7063083973114,11.0796757346196,4822917.86148872,0.0,1.0
2008-05-08,11.62,11.78,11.36,11.6,2843700,10.846321148802,10.9956680837252,10.6036323795517,10.8276527819366,3046543.94302623,0.0,1.0
2008-05-09,11.38,11.66,11.0,11.33,2175800,10.6223007464171,10.8836578825328,10.2676017759743,10.5756298292536,2331001.97321675,0.0,1.0
2008-05-12,11.76,11.84,11.38,11.58,2146500,10.9769997168598,11.0516731843215,10.6223007464171,10.8089844150712,2299611.97514007,0.0,1.0
2008-05-13,11.81,11.99,11.7,11.73,2715400,11.0236706340234,11.191685935812,10.9209946162636,10.9489971665617,2909092.17670408,0.0,1.0
2008-05-14,12.1,12.25,11.8,11.85,3196200,11.2943619535718,11.4343747050623,11.0143364505907,11.0610073677542,3424188.11783958,0.0,1.0
2008-05-15,12.18,12.3,11.94,12.13,3650500,11.3690354210334,11.4810456222259,11.1450150186485,11.3223645038699,3910893.78767706,0.0,1.0
2008-05-16,12.36,12.39,12.0,12.27,2460900,11.5370507228221,11.5650532731202,11.2010201192447,11.4530430719277,2636438.4391438,0.0,1.0
2008-05-19,12.31,12.7,12.17,12.36,3382900,11.4903798056586,11.854412959534,11.3597012376007,11.5370507228221,3624205.61411661,0.0,1.0
2008-05-20,11.28,12.68,10.84,12.68,9440700,10.5289589120901,11.8357445926686,10.1182548410511,11.8357445926686,10114114.499746,0.0,1.0
2008-05-21,11.16,11.67,10.9,11.51,4138900,10.4169487108976,10.8929920659655,10.1742599416473,10.7436451310422,4434131.84435463,0.0,1.0
2008-05-22,11.24,11.34,11.06,11.07,3456200,10.4916221783592,10.5849640126863,10.3236068765706,10.3329410600033,3702734.17585796,0.0,1.0
2008-05-23,10.88,11.22,10.7,11.01,2483900,10.1555915747819,10.4729538114938,9.98757627299322,10.276935959407,2661079.05196851,0.0,1.0
2008-05-27,11.29,11.29,10.91,10.91,2297100,10.5382930955228,10.5382930955228,10.18359412508,10.18359412508,2460954.42259223,0.0,1.0
2008-05-28,10.93,11.08,10.61,10.94,2923300,10.2022624919454,10.342275243436,9.90356862209889,10.2115966753781,3131821.89001955,0.0,1.0
2008-05-29,10.86,11.09,10.72,10.89,2870700,10.1369232079165,10.3516094268687,10.0062446398586,10.1649257582146,3075469.87982044,0.0,1.0
2008-05-30,10.66,10.97,10.62,10.97,2233400,9.95023953926241,10.2395992256762,9.91290280553159,10.2395992256762,2392710.63837774,0.0,1.0
2008-06-02,10.3,10.51,10.11,10.41,3167800,9.61420893568507,9.81022678777185,9.43685945046369,9.71688495344481,3393762.31765604,0.0,1.0
2008-06-03,10.78,11.07,10.32,10.39,6208400,10.0622497404549,10.3329410600033,9.63287730255047,9.6982165865794,6651251.33308154,0.0,1.0
2008-06-04,11.05,11.13,10.64,10.67,3152800,10.3142726931379,10.3889461605995,9.931571172397,9.95957372269511,3377692.35277036,0.0,1.0
2008-06-05,11.13,11.16,10.85,11.12,1900500,10.3889461605995,10.4169487108976,10.1275890244838,10.3796119771668,2036064.551015,0.0,1.0
2008-06-06,10.7,11.102,10.68,11.02,1908100,9.98757627299322,10.3628104469879,9.96890790612781,10.2862701428397,2044206.66655707,0.0,1.0
2008-06-09,10.59,10.87,10.46,10.73,3052700,9.88490025523348,10.1462573913492,9.76355587060833,10.0155788232913,3270452.1204333,0.0,1.0
2008-06-10,10.56,10.64,10.38,10.5,3267200,9.85689770493537,9.931571172397,9.6888824031467,9.80089260433915,3500252.61829845,0.0,1.0
2008-06-11,10.29,10.58,10.08,10.57,2935600,9.60487475225236,9.87556607180078,9.40885690016558,9.86623188836807,3144999.2612258,0.0,1.0
2008-06-12,10.23,10.68,10.13,10.34,3174800,9.54886965165614,9.96890790612781,9.4555278173291,9.65154566941588,3401261.63460269,0.0,1.0
2008-06-13,10.64,10.64,10.3001,10.39,1599100,9.931571172397,9.931571172397,9.61430227751939,9.6982165865794,1713165.38991217,0.0,1.0
2008-06-16,11.69,11.82,10.99,11.0,6234300,10.9116604328309,11.0330048174561,10.2582675925416,10.2676017759743,6678998.80578417,0.0,1.0
2008-06-17,11.56,11.76,11.15,11.75,3212900,10.7903160482058,10.9769997168598,10.4076145274649,10.9676655334271,3442079.3454123,0.0,1.0
2008-06-18,11.49,11.64,11.31,11.56,2993300,10.7249767641768,10.8649895156674,10.5569614623882,10.7903160482058,3206815.05948604,0.0,1.0
2008-06-19,11.8,11.8,11.29,11.29,2544700,11.0143364505907,11.0143364505907,10.5382930955228,10.5382930955228,2726215.9763051,0.0,1.0
2008-06-20,11.27,11.71,11.11,11.24,2519500,10.5196247286573,10.9303287996963,10.3702777937341,10.4916221783592,2699218.43529719,0.0,1.0
2008-06-23,10.95,11.44,10.85,11.36,1931900,10.2209308588108,10.6783058470133,10.1275890244838,10.6036323795517,2069704.34417568,0.0,1.0
2008-06-24,10.87,11.14,10.71,10.89,1795900,10.1462573913492,10.3982803440322,9.99691045642593,10.1649257582146,1924003.32921222,0.0,1.0
2008-06-25,11.17,11.36,10.89,10.89,2196600,10.4262828943303,10.6036323795517,10.1649257582146,10.1649257582146,2353285.65785822,0.0,1.0
2008-06-26,10.6,11.09,10.54,11.04,2260500,9.89423443866618,10.3516094268687,9.83822933806996,10.3049385097052,2421743.7082712,0.0,1.0
2008-06-27,10.86,10.8616,10.36,10.65,6621400,10.1369232079165,10.1384166772657,9.67021403628129,9.9409053558297,7093711.0329338,0.0,1.0
2008-06-30,10.41,10.87,10.4,10.81,2424100,9.71688495344481,10.1462573913492,9.70755077001211,10.090252290753,2597013.45862429,0.0,1.0
2008-07-01,10.66,10.73,10.25,10.28,3679500,9.95023953926241,10.0155788232913,9.56753801852155,9.59554056881966,3941962.38645603,0.0,1.0
2008-07-02,10.25,10.77,10.21,10.57,3064700,9.56753801852155,10.0529155570221,9.53020128479073,9.86623188836807,3283308.09234184,0.0,1.0
2008-07-03,10.11,10.36,9.99,10.28,1713600,9.43685945046369,9.67021403628129,9.32484924927124,9.59554056881966,1835832.78853949,0.0,1.0
2008-07-07,10.1,10.39,9.79,10.2,4137800,9.42752526703099,9.6982165865794,9.13816558061716,9.52086710135803,4432953.38026301,0.0,1.0
2008-07-08,9.42,10.24,9.25,10.14,7375800,8.79280079360712,9.55820383508884,8.63411967525115,9.4648620007618,7901923.13358402,0.0,1.0
2008-07-09,8.96,9.64,8.92,9.44,4647300,8.36342835570274,8.9981528291266,8.32609162197192,8.81146916047252,4978796.52087977,0.0,1.0
2008-07-10,9.52,9.7,8.88,8.93,5616100,8.88614262793416,9.05415792972283,8.28875488824111,8.33542580540462,6016701.98629589,0.0,1.0
2008-07-11,8.52,8.86,8.0,8.83,7645700,7.95272428466376,8.2700865213757,7.46734674616316,8.24208397107759,8191075.36842693,0.0,1.0
2008-07-14,8.56,8.72,8.4,8.5,2976200,7.99006101839458,8.13940795331784,7.84071408347132,7.93405591779835,3188495.29951636,0.0,1.0
2008-07-15,8.44,8.76,8.08,8.46,4042800,7.87805081720213,8.17674468704866,7.54202021362479,7.89671918406754,4331176.93598708,0.0,1.0
2008-07-16,8.9,9.08,8.39,8.54,5250000,8.30742325510651,8.47543855689518,7.83137990003861,7.97139265152917,5624487.70998619,0.0,1.0
2008-07-17,9.29,9.4,8.92,9.11,3907700,8.67145640898197,8.77413242674171,8.32609162197192,8.50344110719329,4186440.11891676,0.0,1.0
2008-07-18,9.24,9.51,9.1,9.28,1941800,8.62478549181845,8.87680844450145,8.49410692376059,8.66212222554926,2080310.52100022,0.0,1.0
2008-07-21,9.17,9.43,9.12,9.26,1689800,8.55944620778952,8.80213497703982,8.512775290626,8.64345385868385,1810335.11092089,0.0,1.0
2008-07-22,8.74,9.25,8.65,9.25,4635100,8.15807632018325,8.63411967525115,8.07406866928891,8.63411967525115,4965726.28277275,0.0,1.0
2008-07-23,9.0,9.11,8.63,8.74,3132300,8.40076508943355,8.50344110719329,8.05540030242351,8.15807632018325,3355730.06742661,0.0,1.0
2008-07-24,8.62,9.23,8.51,9.05,2606200,8.0460661189908,8.61545130838574,7.94339010123106,8.44743600659707,2792102.83233638,0.0,1.0
2008-07-25,8.81,8.9,8.5,8.75,1964600,8.22341560421218,8.30742325510651,7.93405591779835,8.16741050361595,2104736.86762645,0.0,1.0
2008-07-28,8.74,9.0,8.69,8.74,2145500,8.15807632018325,8.40076508943355,8.11140540301973,8.15807632018325,2298540.64414769,0.0,1.0
2008-07-29,9.12,9.17,8.62,8.75,2170300,8.512775290626,8.55944620778952,8.0460661189908,8.16741050361595,2325109.65275867,0.0,1.0
2008-07-30,9.1,9.3,9.03,9.16,2112800,8.49410692376059,8.68079059241467,8.42876763973166,8.55011202435682,2263508.12069692,0.0,1.0
2008-07-31,8.76,9.04,8.66,8.93,3223000,8.17674468704866,8.43810182316437,8.08340285272162,8.33542580540462,3452899.78843533,0.0,1.0
2008-08-01,8.36,8.85,8.31,8.77,3431200,7.8033773497405,8.26075233794299,7.75670643257698,8.18607887048136,3675950.90104849,0.0,1.0
2008-08-04,8.09,8.69,8.07,8.37,3970200,7.55135439705749,8.11140540301973,7.53268603019209,7.8127115331732,4253398.30594041,0.0,1.0
2008-08-05,8.23,8.4,7.79,8.28,5185400,7.68203296511535,7.84071408347132,7.27132889407638,7.72870388227887,5555279.72787854,0.0,1.0
2008-08-06,9.14,9.192,8.55,8.81,7703000,8.53144365749141,8.57998141134147,7.98072683496188,8.22341560421218,8252462.6342902,0.0,1.0
2008-08-07,8.79,9.16,8.77,9.08,3409200,8.20474723734677,8.55011202435682,8.18607887048136,8.47543855689518,3652381.61921617,0.0,1.0
2008-08-08,9.0,9.12,8.6,8.75,1987800,8.40076508943355,8.512775290626,8.02739775212539,8.16741050361595,2129591.74664963,0.0,1.0
2008-08-11,9.19,9.54,8.92,8.97,3110800,8.57811457465493,8.90481099479956,8.32609162197192,8.37276253913544,3332696.45109048,0.0,1.0
2008-08-12,8.91,9.27,8.79,9.13,2662300,8.31675743853922,8.65278804211656,8.20474723734677,8.5221094740587,2852204.5010088,0.0,1.0
2008-08-13,8.84,9.11,8.645,8.88,2174800,8.25141815451029,8.50344110719329,8.06940157757256,8.28875488824111,2329930.64222437,0.0,1.0
2008-08-14,8.8,9.07,8.78,8.8,2185600,8.21408142077947,8.46610437346248,8.19541305391406,8.21408142077947,2341501.01694206,0.0,1.0
2008-08-15,8.77,8.97,8.61,8.88,2363100,8.18607887048136,8.37276253913544,8.0367319355581,8.28875488824111,2531662.26808921,0.0,1.0
2008-08-18,8.54,8.82,8.4,8.69,2780100,7.97139265152917,8.23274978764488,7.84071408347132,8.11140540301973,2978407.29191097,0.0,1.0
2008-08-19,8.35,8.51,8.26,8.39,2474900,7.7940431663078,7.94339010123106,7.71003551541346,7.83137990003861,2651437.0730371,0.0,1.0
2008-08-20,8.19,8.56,8.11,8.39,2197200,7.64469623138453,7.99006101839458,7.5700227639229,7.83137990003861,2353928.45645365,0.0,1.0
2008-08-21,7.91,8.14,7.89,8.08,2303800,7.38333909526882,7.59802531422101,7.36467072840341,7.54202021362479,2468132.34024118,0.0,1.0
2008-08-22,7.88,8.03,7.82,7.98,2590600,7.35533654497071,7.49534929646127,7.29933144437449,7.44867837929775,2775390.06885528,0.0,1.0
2008-08-25,7.75,7.93,7.68,7.85,2446200,7.23399216034556,7.40200746213423,7.16865287631663,7.3273339946726,2620689.87355585,0.0,1.0
2008-08-26,7.6,7.74,7.37,7.7,4741500,7.093979408855,7.22465797691286,6.87929318990281,7.18732124318204,5079715.90036181,0.0,1.0
2008-08-27,7.7,7.81,7.555,7.59,2301900,7.18732124318204,7.28999726094178,7.05197558340783,7.0846452254223,2466096.81135566,0.0,1.0
2008-08-28,7.62,7.75,7.55,7.75,1623200,7.11264777572041,7.23399216034556,7.04730849169148,7.23399216034556,1738984.46682849,0.0,1.0
2008-08-29,7.51,7.65,7.39,7.55,1770500,7.00997175796066,7.14065032601852,6.89796155676822,7.04730849169148,1896791.52200582,0.0,1.0
2008-09-02,7.47,7.73,7.39,7.64,1812400,6.97263502422985,7.21532379348015,6.89796155676822,7.13131614258582,1941680.29058647,0.0,1.0
2008-09-03,7.33,7.66,7.27,7.43,3501700,6.84195645617199,7.14998450945122,6.78595135557577,6.93529829049903,3751479.73601117,0.0,1.0
2008-09-04,7.09,7.31,7.06,7.26,2281900,6.6179360537871,6.82328808930659,6.58993350348899,6.77661717214307,2444670.19150809,0.0,1.0
2008-09-05,7.21,7.28,7.02,7.1,2162600,6.72994625497955,6.79528553900847,6.55259676975817,6.6272702372198,2316860.40411736,0.0,1.0
2008-09-08,7.14,7.47,7.04,7.39,3188500,6.66460697095062,6.97263502422985,6.57126513662358,6.89796155676822,3415938.86919827,0.0,1.0
2008-09-09,6.75,7.22,6.64,7.16,4220100,6.30057381707516,6.73928043841225,6.19789779931542,6.68327533781603,4521123.92093575,0.0,1.0
2008-09-10,6.92,6.98,6.685,6.85,2800700,6.45925493543113,6.51526003602736,6.23990162476259,6.3939156514022,3000476.71035396,0.0,1.0
2008-09-11,6.94,7.04,6.73,6.88,2883600,6.47792330229654,6.57126513662358,6.28190545020976,6.42191820170032,3089290.04962212,0.0,1.0
2008-09-12,6.94,7.02,6.72,6.91,1818000,6.47792330229654,6.55259676975817,6.27257126677705,6.44992075199843,1947679.74414379,0.0,1.0
2008-09-15,6.52,6.88,6.5,6.8,2207800,6.08588759812297,6.42191820170032,6.06721923125757,6.34724473423868,2365284.56497286,0.0,1.0
2008-09-16,6.67,6.76,6.21,6.48,3861800,6.22590034961353,6.30990800050787,5.79652791170915,6.04855086439216,4137266.0263666,0.0,1.0
2008-09-17,6.39,6.73,6.24,6.52,3917900,5.96454321349782,6.28190545020976,5.82453046200726,6.08588759812297,4197367.69503902,0.0,1.0
2008-09-18,6.64,6.73,6.15,6.56,4240600,6.19789779931542,6.28190545020976,5.74052281111293,6.12322433185379,4543086.20627951,0.0,1.0
2008-09-19,6.96,7.26,6.76,7.11,3684600,6.49659166916195,6.77661717214307,6.30990800050787,6.63660442065251,3947426.17451716,0.0,1.0
2008-09-22,6.62,6.98,6.62,6.82,1921900,6.17922943245001,6.51526003602736,6.17922943245001,6.36591310110409,2058991.0342519,0.0,1.0
2008-09-23,6.53,6.77,6.4799,6.64,1957900,6.09522178155568,6.31924218394057,6.04845752255783,6.19789779931542,2097558.94997751,0.0,1.0
2008-09-24,6.75,6.91,6.51,6.54,2471900,6.30057381707516,6.44992075199843,6.07655341469027,6.10455596498838,2648223.08005997,0.0,1.0
2008-09-25,6.98,7.09,6.75,6.75,2104800,6.51526003602736,6.6179360537871,6.30057381707516,6.30057381707516,2254937.47275789,0.0,1.0
2008-09-26,7.07,7.1,6.77,6.77,1898800,6.59926768692169,6.6272702372198,6.31924218394057,6.31924218394057,2034243.28832796,0.0,1.0
2008-09-29,6.31,6.9852,6.2,6.91,2019700,5.88986974603619,6.52011381141236,5.78719372827645,6.44992075199843,2163767.20530649,0.0,1.0
2008-09-30,6.37,6.58,6.2,6.38,2628400,5.94587484663241,6.1418926987192,5.78719372827645,5.95520903006512,2815886.38036718,0.0,1.0
2008-10-01,6.22,6.39,6.2,6.3,1459500,5.80586209514185,5.96454321349782,5.78719372827645,5.88053556260349,1563607.58337616,0.0,1.0
2008-10-02,5.88,6.29,5.839,6.23,1667300,5.48849985842992,5.87120137917078,5.45022970635584,5.81519627857456,1786230.16359237,0.0,1.0
2008-10-03,5.72,6.19,5.7,5.96,1693000,5.33915292350666,5.77785954484374,5.32048455664125,5.56317332589155,1813763.3700965,0.0,1.0
2008-10-06,5.49,5.69,5.1,5.69,3042100,5.12446670455447,5.31115037320855,4.76043355067901,5.31115037320855,3259096.01191409,0.0,1.0
2008-10-07,4.87,5.64,4.87,5.51,2531900,4.54574733172682,5.26447945604503,4.54574733172682,5.14313507141987,2712502.93960267,0.0,1.0
2008-10-08,4.62,5.33,4.47,4.85,3655400,4.31239274590922,4.9751197696312,4.17237999441866,4.52707896486141,3916143.30953972,0.0,1.0
2008-10-09,4.46,4.9,4.42,4.66,2502900,4.16304581098596,4.57374988202493,4.12570907725514,4.34972947964004,2681434.3408237,0.0,1.0
2008-10-10,4.27,4.57,3.91,4.35,4201700,3.98569632576458,4.2657218287457,3.64966572218724,4.06036979322622,4501411.430676,0.0,1.0
2008-10-13,4.74,4.74,4.26,4.46,2154300,4.42440294710167,4.42440294710167,3.97636214233188,4.16304581098596,2307968.35688062,0.0,1.0
2008-10-14,4.54,4.91,4.41,4.9,2148700,4.23771927844759,4.58308406545764,4.11637489382244,4.57374988202493,2301968.9033233,0.0,1.0
2008-10-15,4.04,4.6,4.01,4.58,2214600,3.77101010681239,4.29372437904382,3.74300755651428,4.27505601217841,2372569.61572103,0.0,1.0
2008-10-16,4.22,4.22,3.77,4.06,2951200,3.93902540860107,3.93902540860107,3.51898715412939,3.7896784736778,3161712.0247069,0.0,1.0
2008-10-17,4.11,5.27,4.02,4.14,2521200,3.83634939084132,4.91911466903498,3.75234173994699,3.86435194113943,2701039.69798422,0.0,1.0
2008-10-20,4.23,4.31,4.07,4.18,1485100,3.94835959203377,4.0230330594954,3.79901265711051,3.90168867487025,1591033.65678104,0.0,1.0
2008-10-21,4.24,4.37,4.13,4.23,1690600,3.95769377546647,4.07903816009163,3.85501775770673,3.94835959203377,1811192.17571479,0.0,1.0
2008-10-22,3.99,4.29,3.87,4.19,2398400,3.72433918964887,4.00436469262999,3.61232898845643,3.91102285830295,2569480.25212017,0.0,1.0
2008-10-23,3.65,4.03,3.55,3.98,2231300,3.40697695293694,3.76167592337969,3.3136351186099,3.71500500621617,2390460.84329375,0.0,1.0
2008-10-24,3.48,3.62,3.34,3.43,2036800,3.24829583458097,3.37897440263883,3.11761726652312,3.20162491741745,2182086.96527617,0.0,1.0
2008-10-27,3.36,3.66,3.36,3.46,1384400,3.13628563338853,3.41631113636964,3.13628563338853,3.22962746771557,1483150.62584855,0.0,1.0
2008-10-28,3.5,3.5,3.1,3.42,2554200,3.26696420144638,3.26696420144638,2.89359686413822,3.19229073398475,2736393.62073271,0.0,1.0
2008-10-29,3.25,3.53,3.05,3.49,4248100,3.03360961562878,3.29496675174449,2.8469259469747,3.25763001801368,4551121.18872235,0.0,1.0
2008-10-30,3.57,3.73,3.37,3.37,2676500,3.33230348547531,3.48165042039857,3.14561981682123,3.14561981682123,2867417.40110057,0.0,1.0
2008-10-31,4.06,4.09,3.51,3.55,2756200,3.7896784736778,3.81768102397591,3.27629838487909,3.3136351186099,2952802.48119313,0.0,1.0
2008-11-03,4.03,4.19,3.92,4.06,2069000,3.76167592337969,3.91102285830295,3.65899990561995,3.7896784736778,2216583.82323075,0.0,1.0
2008-11-04,4.03,4.3,4.0,4.1,2794800,3.76167592337969,4.0136988760627,3.73367337308158,3.82701520740862,2994155.85749893,0.0,1.0
2008-11-05,4.14,4.19,4.0,4.19,2378200,3.86435194113943,3.91102285830295,3.73367337308158,3.91102285830295,2547839.36607412,0.0,1.0
2008-11-06,3.95,4.28,3.94,4.1,3783200,3.68700245591806,3.99503050919729,3.67766827248535,3.82701520740862,4053059.41036566,0.0,1.0
2008-11-07,4.16,4.16,3.9,4.0,3593800,3.88302030800484,3.88302030800484,3.64033153875454,3.73367337308158,3850149.32040921,0.0,1.0
2008-11-10,3.72,4.25,3.66,4.24,2394900,3.47231623696587,3.96702795889918,3.41631113636964,3.95769377546647,2565730.59364684,0.0,1.0
2008-11-11,3.54,3.79,3.46,3.68,2559400,3.3043009351772,3.5376555209948,3.22962746771557,3.43497950323505,2741964.54189307,0.0,1.0
2008-11-12,3.16,3.55,3.12,3.54,1945400,2.94960196473445,3.3136351186099,2.91226523100363,3.3043009351772,2084167.31257278,0.0,1.0
2008-11-13,3.31,3.33,2.78,3.17,3029400,3.08961471622501,3.10828308309041,2.5949029942917,2.95893614816715,3245490.10831088,0.0,1.0
2008-11-14,3.02,3.3,2.98,3.25,2971800,2.81892339667659,3.0802805327923,2.78158666294578,3.03360961562878,3183781.4431499,0.0,1.0
2008-11-17,2.78,3.05,2.77,3.0,2021100,2.5949029942917,2.8469259469747,2.58556881085899,2.80025502981118,2165267.06869582,0.0,1.0
2008-11-18,2.55,2.83,2.44,2.8,2515800,2.38021677533951,2.64157391145522,2.27754075757976,2.6135713611571,2695254.51062538,0.0,1.0
2008-11-19,2.12,2.61,2.07,2.55,2124400,1.97884688773324,2.43622187593573,1.93217597056972,2.38021677533951,2275935.5602085,0.0,1.0
2008-11-20,1.74,2.27,1.74,2.27,2850300,1.62414791729049,2.1188596392238,1.62414791729049,2.1188596392238,3053614.72757592,0.0,1.0
2008-11-21,1.55,1.93,1.33,1.9,6012200,1.44679843206911,1.80149740251186,1.24144639654962,1.77349485221375,6441056.19237695,0.0,1.0
2008-11-24,1.99,2.19,1.55,1.58,5060300,1.85750250310809,2.04418617176216,1.44679843206911,1.47480098236722,5421256.220732,0.0,1.0
2008-11-25,2.07,2.08,1.89,2.02,2429900,1.93217597056972,1.94151015400242,1.76416066878105,1.8855050534062,2603227.17838008,0.0,1.0
2008-11-26,2.19,2.19,1.965,2.07,1899800,2.04418617176216,2.04418617176216,1.83416704452633,1.93217597056972,2035314.61932034,0.0,1.0
2008-11-28,2.2,2.43,2.11,2.24,794000,2.05352035519487,2.26820657414706,1.96951270430053,2.09085708892568,850636.807948386,0.0,1.0
2008-12-01,1.89,2.2375,1.89,2.21,2217200,1.76416066878105,2.08852354306751,1.76416066878105,2.06285453862757,2375355.07630121,0.0,1.0
2008-12-02,1.95,2.03,1.9,1.93,2887900,1.82016576937727,1.8948392368389,1.77349485221375,1.80149740251186,3093896.77288935,0.0,1.0
2008-12-03,1.96,2.05,1.95,1.96,1985700,1.82949995280997,1.91350760370431,1.82016576937727,1.82949995280997,2127341.95156564,0.0,1.0
2008-12-04,1.88,2.05,1.85,2.0,1662400,1.75482648534834,1.91350760370431,1.72682393505023,1.86683668654079,1780980.64172972,0.0,1.0
2008-12-05,1.96,2.0,1.69,1.9,3810300,1.82949995280997,1.86683668654079,1.57747700012697,1.77349485221375,4082092.48025912,0.0,1.0
2008-12-08,2.0,2.12,1.96,2.1,3071700,1.86683668654079,1.97884688773324,1.82949995280997,1.96017852086783,3290807.40928849,0.0,1.0
2008-12-09,2.15,2.27,2.02,2.05,2420400,2.00684943803135,2.1188596392238,1.8855050534062,1.91350760370431,2593049.53395249,0.0,1.0
2008-12-10,2.24,2.37,2.12,2.17,1896400,2.09085708892568,2.21220147355084,1.97884688773324,2.02551780489676,2031672.09394625,0.0,1.0
2008-12-11,2.25,2.39,2.24,2.34,2225900,2.10019127235839,2.23086984041624,2.09085708892568,2.18419892325272,2384675.6559349,0.0,1.0
2008-12-12,2.51,2.58,2.15,2.19,1925300,2.34288004160869,2.40821932563762,2.00684943803135,2.04418617176216,2062633.55962598,0.0,1.0
2008-12-15,2.45,2.66,2.45,2.57,1853200,2.28687494101247,2.48289279309925,2.28687494101247,2.39888514220491,1985390.5950755,0.0,1.0
2008-12-16,2.41,2.55,2.28,2.48,2602100,2.24953820728165,2.38021677533951,2.1281938226565,2.31487749131058,2787710.37526763,0.0,1.0
2008-12-17,2.15,2.41,2.1101,2.37,2618500,2.00684943803135,2.24953820728165,1.96960604613486,2.21220147355084,2805280.20354263,0.0,1.0
2008-12-18,2.05,2.2495,1.99,2.18,1908300,1.91350760370431,2.09972456318675,1.85750250310809,2.03485198832946,2044420.93275555,0.0,1.0
2008-12-19,2.04,2.18,2.0,2.14,1928600,1.90417342027161,2.03485198832946,1.86683668654079,1.99751525459864,2066168.95190082,0.0,1.0
2008-12-22,2.02,2.14,1.92,2.14,1331600,1.8855050534062,1.99751525459864,1.79216321907916,1.99751525459864,1426584.34945097,0.0,1.0
2008-12-23,1.93,2.02,1.86,1.98,896700,1.80149740251186,1.8855050534062,1.73615811848293,1.84816831967538,960662.500865641,0.0,1.0
2008-12-24,1.85,1.95,1.8,1.94,840200,1.72682393505023,1.82016576937727,1.68015301788671,1.81083158594457,900132.299796265,0.0,1.0
2008-12-26,1.84,1.89,1.81,1.86,453200,1.71748975161753,1.76416066878105,1.68948720131941,1.73615811848293,485527.205745854,0.0,1.0
2008-12-29,1.85,1.91,1.84,1.86,613500,1.72682393505023,1.78282903564645,1.71748975161753,1.73615811848293,657261.5638241,0.0,1.0
2008-12-30,2.08,2.08,1.9,1.9,1311000,1.94151015400242,1.94151015400242,1.77349485221375,1.77349485221375,1404514.93100798,0.0,1.0
2008-12-31,2.18,2.22,2.05,2.05,1236400,2.03485198832946,2.07218872206028,1.91350760370431,1.91350760370431,1324593.63897656,0.0,1.0
2009-01-02,2.34,2.38,2.11,2.23,1228700,2.18419892325272,2.22153565698354,1.96951270430053,2.08152290549298,1316344.39033524,0.0,1.0
2009-01-05,2.57,2.62,2.2,2.37,2006600,2.39888514220491,2.44555605936843,2.05352035519487,2.21220147355084,2149732.76930634,0.0,1.0
2009-01-06,3.11,3.23,2.52,2.59,2933600,2.90293104757093,3.01494124876337,2.35221422504139,2.41755350907032,3142856.59924104,0.0,1.0
2009-01-07,2.91,3.08,2.77,3.08,2585800,2.71624737891685,2.87492849727282,2.58556881085899,2.87492849727282,2770247.68009186,0.0,1.0
2009-01-08,3.07,3.1,2.83,2.88,2158100,2.86559431384011,2.89359686413822,2.64157391145522,2.68824482861874,2312039.41465166,0.0,1.0
2009-01-09,2.82,3.09,2.72,3.07,2221000,2.63223972802251,2.88426268070552,2.53889789369547,2.86559431384011,2379426.13407225,0.0,1.0
2009-01-12,2.85,2.95,2.65,2.8,2266500,2.66024227832062,2.75358411264766,2.47355860966655,2.6135713611571,2428171.69422547,0.0,1.0
2009-01-13,2.8,2.95,2.73,2.85,1731800,2.6135713611571,2.75358411264766,2.54823207712818,2.66024227832062,1855331.01260078,0.0,1.0
2009-01-14,2.56,2.79,2.53,2.73,1401900,2.38955095877221,2.6042371777244,2.3615484084741,2.54823207712818,1501898.91821517,0.0,1.0
2009-01-15,2.76,2.77,2.38,2.55,1765400,2.57623462742629,2.58556881085899,2.22153565698354,2.38021677533951,1891327.73394469,0.0,1.0
2009-01-16,2.7,2.92,2.6,2.8,1351700,2.52022952683007,2.72558156234955,2.42688769250303,2.6135713611571,1448118.10239777,0.0,1.0
2009-01-20,2.38,2.76,2.38,2.65,1084300,2.22153565698354,2.57623462742629,2.22153565698354,2.47355860966655,1161644.19503581,0.0,1.0
2009-01-21,2.37,2.53,2.2,2.42,1640800,2.21220147355084,2.3615484084741,2.05352035519487,2.25887239071436,1757839.89229434,0.0,1.0
2009-01-22,2.3,2.4,2.13,2.34,1220600,2.14686218952191,2.24020402384895,1.98818107116594,2.18419892325272,1307666.60929698,0.0,1.0
2009-01-23,2.49,2.6,2.19,2.25,1279200,2.32421167474328,2.42688769250303,2.04418617176216,2.10019127235839,1370446.60545035,0.0,1.0
2009-01-26,2.45,2.6,2.4,2.5,899800,2.28687494101247,2.42688769250303,2.24020402384895,2.33354585817599,963983.626942012,0.0,1.0
2009-01-27,2.52,2.58,2.44,2.52,822300,2.35221422504139,2.40821932563762,2.27754075757976,2.35221422504139,880955.475032695,0.0,1.0
2009-01-28,2.54,2.68,2.53,2.63,1726600,2.3708825919068,2.50156115996466,2.3615484084741,2.45489024280114,1849760.09144041,0.0,1.0
2009-01-29,2.45,2.6,2.41,2.56,969300,2.28687494101247,2.42688769250303,2.24953820728165,2.38955095877221,1038441.1309123,0.0,1.0
2009-01-30,2.32,2.55,2.32,2.48,852800,2.16553055638732,2.38021677533951,2.16553055638732,2.31487749131058,913631.07030023,0.0,1.0
2009-02-02,2.43,2.46,2.25,2.31,1644200,2.26820657414706,2.29620912444517,2.10019127235839,2.15619637295461,1761482.41766843,0.0,1.0
2009-02-03,2.48,2.52,2.4,2.46,843500,2.31487749131058,2.35221422504139,2.24020402384895,2.29620912444517,903667.692071113,0.0,1.0
2009-02-04,2.59,2.65,2.44,2.48,1210100,2.41755350907032,2.47355860966655,2.27754075757976,2.31487749131058,1296417.63387701,0.0,1.0
2009-02-05,2.73,2.87,2.53,2.56,1410100,2.54823207712818,2.67891064518603,2.3615484084741,2.38955095877221,1510683.83235267,0.0,1.0
2009-02-06,2.89,2.92,2.74,2.74,1326400,2.69757901205144,2.72558156234955,2.55756626056088,2.55756626056088,1421013.4282906,0.0,1.0
2009-02-09,2.88,2.95,2.8,2.87,1049700,2.68824482861874,2.75358411264766,2.6135713611571,2.67891064518603,1124576.14269952,0.0,1.0
2009-02-10,2.65,3.0,2.63,2.9,1115300,2.47355860966655,2.80025502981118,2.45489024280114,2.70691319548414,1194855.45579954,0.0,1.0
2009-02-11,2.6,2.89,2.54,2.66,1438800,2.42688769250303,2.69757901205144,2.3708825919068,2.48289279309925,1541431.03183393,0.0,1.0
2009-02-12,2.77,2.8,2.5195,2.55,1131400,2.58556881085899,2.6135713611571,2.35174751586976,2.38021677533951,1212103.88477683,0.0,1.0
2009-02-13,2.79,2.88,2.5301,2.54,2010600,2.6042371777244,2.68824482861874,2.36164175030843,2.3708825919068,2154018.09327585,0.0,1.0
2009-02-17,2.64,2.83,2.58,2.72,1754000,2.46422442623384,2.64157391145522,2.40821932563762,2.53889789369547,1879114.56063158,0.0,1.0
2009-02-18,2.58,2.74,2.57,2.65,1946900,2.40821932563762,2.55756626056088,2.39888514220491,2.47355860966655,2085774.30906135,0.0,1.0
2009-02-19,2.24,2.68,2.24,2.68,1280600,2.09085708892568,2.50156115996466,2.09085708892568,2.50156115996466,1371946.46883968,0.0,1.0
2009-02-20,2.22,2.36,2.15,2.25,1593600,2.07218872206028,2.20286729011813,2.00684943803135,2.10019127235839,1707273.06945409,0.0,1.0
2009-02-23,1.94,2.32,1.94,2.3,1823900,1.81083158594457,2.16553055638732,1.81083158594457,2.14686218952191,1954000.59699881,0.0,1.0
2009-02-24,2.0,2.08,1.86,1.96,3220800,1.86683668654079,1.94151015400242,1.73615811848293,1.82949995280997,3450542.86025209,0.0,1.0
2009-02-25,1.92,2.1,1.9,2.04,2401800,1.79216321907916,1.96017852086783,1.77349485221375,1.90417342027161,2573122.77749425,0.0,1.0
2009-02-26,1.9,2.04,1.9,2.02,1604700,1.77349485221375,1.90417342027161,1.77349485221375,1.8855050534062,1719164.84346949,0.0,1.0
2009-02-27,1.71,1.9,1.6,1.88,3345300,1.59614536699237,1.77349485221375,1.49346934923263,1.75482648534834,3583923.56880321,0.0,1.0
2009-03-02,1.62,1.69,1.6,1.65,2059700,1.51213771609804,1.57747700012697,1.49346934923263,1.54014026639615,2206620.44500163,0.0,1.0
2009-03-03,1.6,1.71,1.6,1.63,2639900,1.49346934923263,1.59614536699237,1.49346934923263,1.52147189953074,2828206.68677953,0.0,1.0
2009-03-04,1.83,1.89,1.62,1.64,2886600,1.70815556818482,1.76416066878105,1.51213771609804,1.53080608296345,3092504.04259926,0.0,1.0
2009-03-05,1.81,1.93,1.81,1.83,2053700,1.68948720131941,1.80149740251186,1.68948720131941,1.70815556818482,2200192.45904736,0.0,1.0
2009-03-06,1.78,1.871,1.76,1.84,2010200,1.6614846510213,1.74642572025891,1.64281628415589,1.71748975161753,2153589.5608789,0.0,1.0
2009-03-09,1.74,1.86,1.67,1.78,1284400,1.62414791729049,1.73615811848293,1.55880863326156,1.6614846510213,1376017.52661071,0.0,1.0
2009-03-10,2.0,2.0,1.8,1.85,2578000,1.86683668654079,1.86683668654079,1.68015301788671,1.72682393505023,2761891.29835131,0.0,1.0
2009-03-11,1.9,2.1,1.86,1.98,2049200,1.77349485221375,1.96017852086783,1.73615811848293,1.84816831967538,2195371.46958165,0.0,1.0
2009-03-12,2.08,2.15,1.88,1.96,2773000,1.94151015400242,2.00684943803135,1.75482648534834,1.82949995280997,2970800.84186509,0.0,1.0
2009-03-13,2.27,2.32,2.1,2.1,2238800,2.1188596392238,2.16553055638732,1.96017852086783,1.96017852086783,2398495.82573658,0.0,1.0
2009-03-16,2.14,2.33,2.11,2.3,1658400,1.99751525459864,2.17486473982002,1.96951270430053,2.14686218952191,1776695.31776021,0.0,1.0
2009-03-17,2.27,2.28,2.1,2.15,1514300,2.1188596392238,2.1281938226565,1.96017852086783,2.00684943803135,1622316.52175849,0.0,1.0
2009-03-18,2.26,2.315,2.15,2.22,2610600,2.10952545579109,2.16086346467096,2.00684943803135,2.07218872206028,2796816.68870285,0.0,1.0
2009-03-19,2.53,2.6,2.22,2.36,2343500,2.3615484084741,2.42688769250303,2.07218872206028,2.20286729011813,2510664.18063859,0.0,1.0
2009-03-20,2.29,2.56,2.18,2.56,3652100,2.1375280060892,2.38955095877221,2.03485198832946,2.38955095877221,3912607.91726487,0.0,1.0
2009-03-23,2.74,2.74,2.35,2.37,2178600,2.55756626056088,2.55756626056088,2.19353310668543,2.21220147355084,2334001.69999541,0.0,1.0
2009-03-24,2.57,2.77,2.55,2.77,1045200,2.39888514220491,2.58556881085899,2.38021677533951,2.58556881085899,1119755.15323382,0.0,1.0
2009-03-25,2.59,2.68,2.46,2.59,2185100,2.41755350907032,2.50156115996466,2.29620912444517,2.41755350907032,2340965.35144587,0.0,1.0
2009-03-26,2.63,2.86,2.52,2.6,7991500,2.45489024280114,2.66957646175333,2.35221422504139,2.42688769250303,8561541.62559134,0.0,1.0
2009-03-27,2.82,2.85,2.54,2.57,6885400,2.63223972802251,2.66024227832062,2.3708825919068,2.39888514220491,7376542.4149217,0.0,1.0
2009-03-30,2.49,2.74,2.47,2.7,2423800,2.32421167474328,2.55756626056088,2.30554330787787,2.52022952683007,2596692.05932658,0.0,1.0
2009-03-31,2.69,2.77,2.52,2.53,1813100,2.51089534339736,2.58556881085899,2.35221422504139,2.3615484084741,1942430.22228113,0.0,1.0
2009-04-01,2.82,2.82,2.55,2.7,2850500,2.63223972802251,2.63223972802251,2.38021677533951,2.52022952683007,3053828.99377441,0.0,1.0
2009-04-02,2.99,3.27,2.84,2.88,5232500,2.79092084637848,3.05227798249419,2.65090809488792,2.68824482861874,5605739.41761956,0.0,1.0
2009-04-03,3.2,3.29,2.9,3.0,2883700,2.98693869846526,3.0709463493596,2.70691319548414,2.80025502981118,3089397.18272137,0.0,1.0
2009-04-06,3.19,3.26,3.04,3.16,3456000,2.97760451503256,3.04294379906149,2.837591763542,2.94960196473445,3702519.90965948,0.0,1.0
2009-04-07,3.19,3.355,3.07,3.1,3350900,2.97760451503256,3.13161854167217,2.86559431384011,2.89359686413822,3589923.02236051,0.0,1.0
2009-04-08,3.35,3.37,3.22,3.22,2968800,3.12695144995582,3.14561981682123,3.00560706533067,3.00560706533067,3180567.45017276,0.0,1.0
2009-04-09,3.64,3.7,3.4,3.4,4170400,3.39764276950424,3.45364787010046,3.17362236711934,3.17362236711934,4467878.77061454,0.0,1.0
2009-04-13,3.61,3.63,3.45,3.63,2546400,3.36964021920612,3.38830858607153,3.22029328428286,3.38830858607153,2728037.23899216,0.0,1.0
2009-04-14,3.77,3.9199,3.61,3.62,2617300,3.51898715412939,3.65890656378562,3.36964021920612,3.37897440263883,2803994.60635178,0.0,1.0
2009-04-15,3.63,3.84,3.55,3.77,2381700,3.38830858607153,3.58432643815832,3.3136351186099,3.51898715412939,2551589.02454745,0.0,1.0
2009-04-16,3.93,4.0,3.67,3.77,2449600,3.66833408905265,3.73367337308158,3.42564531980235,3.51898715412939,2624332.39892994,0.0,1.0
2009-04-17,4.12,4.17,3.82,3.94,2199100,3.84568357427403,3.89235449143755,3.56565807129291,3.67766827248535,2355963.98533916,0.0,1.0
2009-04-20,3.7,4.1,3.68,4.08,2386500,3.45364787010046,3.82701520740862,3.43497950323505,3.80834684054321,2556731.41331086,0.0,1.0
2009-04-21,4.0,4.0,3.63,3.8,3768900,3.73367337308158,3.73367337308158,3.38830858607153,3.5469897044275,4037739.37717465,0.0,1.0
2009-04-22,3.94,4.15,3.91,3.94,3711600,3.67766827248535,3.87368612457214,3.64966572218724,3.67766827248535,3976352.11131138,0.0,1.0
2009-04-23,3.86,4.08,3.75,4.05,2855300,3.60299480502372,3.80834684054321,3.50031878726398,3.7803442902451,3058971.38253782,0.0,1.0
2009-04-24,3.92,3.99,3.81,3.9,3609400,3.65899990561995,3.72433918964887,3.5563238878602,3.64033153875454,3866862.08389031,0.0,1.0
2009-04-27,3.83,3.95,3.81,3.83,1562200,3.57499225472561,3.68700245591806,3.5563238878602,3.57499225472561,1673633.27629341,0.0,1.0
2009-04-28,3.8,3.9,3.75,3.81,1238200,3.5469897044275,3.64033153875454,3.50031878726398,3.5563238878602,1326522.03476284,0.0,1.0
2009-04-29,4.06,4.19,3.83,3.85,2285600,3.7896784736778,3.91102285830295,3.57499225472561,3.59366062159102,2448634.11617989,0.0,1.0
2009-04-30,4.31,4.89,4.31,4.61,7421900,4.0230330594954,4.56441569859223,4.0230330594954,4.30305856247652,7951311.49233266,0.0,1.0
2009-05-01,4.25,4.36,4.2,4.28,3437400,3.96702795889918,4.06970397665892,3.92035704173566,3.99503050919729,3682593.15320124,0.0,1.0
2009-05-04,4.5,4.56,4.25,4.25,2506900,4.20038254471678,4.256387645313,3.96702795889918,3.96702795889918,2685719.66479321,0.0,1.0
2009-05-05,4.38,4.47,4.305,4.43,1649000,4.08837234352433,4.17237999441866,4.01836596777905,4.13504326068785,1766624.80643185,0.0,1.0
2009-05-06,4.23,4.5,4.13,4.4,2490200,3.94835959203377,4.20038254471678,3.85501775770673,4.10704071038974,2667828.43722049,0.0,1.0
2009-05-07,3.95,4.37,3.72,4.33,4463700,3.68700245591806,4.07903816009163,3.47231623696587,4.04170142636081,4782100.15067911,0.0,1.0
2009-05-08,3.95,4.07,3.75,4.01,2219300,3.68700245591806,3.79901265711051,3.50031878726398,3.74300755651428,2377604.87138521,0.0,1.0
2009-05-11,3.84,4.07,3.7,3.89,2372600,3.58432643815832,3.79901265711051,3.45364787010046,3.63099735532184,2541839.9125168,0.0,1.0
2009-05-12,3.6,3.89,3.53,3.84,2643400,3.36030603577342,3.63099735532184,3.29496675174449,3.58432643815832,2831956.34525285,0.0,1.0
2009-05-13,3.33,3.5804,3.33,3.58,4057800,3.10828308309041,3.34201103624532,3.10828308309041,3.34163766890801,4347246.90087276,0.0,1.0
2009-05-14,3.65,3.76,3.34,3.34,2996500,3.40697695293694,3.50965297069668,3.11761726652312,3.11761726652312,3210243.31866164,0.0,1.0
2009-05-15,3.65,3.96,3.65,3.7,1704100,3.40697695293694,3.69633663935076,3.40697695293694,3.45364787010046,1825655.1441119,0.0,1.0
2009-05-18,3.89,3.94,3.72,3.72,2301000,3.63099735532184,3.67766827248535,3.47231623696587,3.47231623696587,2465132.61346251,0.0,1.0
2009-05-19,4.09,4.24,3.85,3.92,4504300,3.81768102397591,3.95769377546647,3.59366062159102,3.65899990561995,4825596.18896968,0.0,1.0
2009-05-20,4.2,4.35,3.97,3.97,5561400,3.92035704173566,4.06036979322622,3.70567082278347,3.70567082278347,5958100.18101279,0.0,1.0
2009-05-21,4.23,4.3,4.06,4.19,4450500,3.94835959203377,4.0136988760627,3.7896784736778,3.91102285830295,4767958.58157972,0.0,1.0
2009-05-22,4.28,4.4,4.22,4.27,2747100,3.99503050919729,4.10704071038974,3.93902540860107,3.98569632576458,2943053.36916248,0.0,1.0
2009-05-26,4.37,4.39,4.2,4.22,1784600,4.07903816009163,4.09770652695703,3.92035704173566,3.93902540860107,1911897.28899835,0.0,1.0
2009-05-27,4.41,4.61,4.3,4.37,1901100,4.11637489382244,4.30305856247652,4.0136988760627,4.07903816009163,2036707.34961043,0.0,1.0
2009-05-28,4.42,4.54,4.21,4.47,2252100,4.12570907725514,4.23771927844759,3.92969122516836,4.17237999441866,2412744.52793522,0.0,1.0
2009-05-29,4.53,4.59,4.34,4.41,1826300,4.22838509501489,4.28439019561111,4.05103560979351,4.11637489382244,1956571.79138053,0.0,1.0
2009-06-01,4.82,4.88,4.58,4.6,2030600,4.4990764145633,4.55508151515953,4.27505601217841,4.29372437904382,2175444.71312342,0.0,1.0
2009-06-02,4.57,4.82,4.51,4.78,4546300,4.2657218287457,4.4990764145633,4.20971672814948,4.46173968083249,4870592.09064956,0.0,1.0
2009-06-03,4.53,4.61,4.38,4.54,2360600,4.22838509501489,4.30305856247652,4.08837234352433,4.23771927844759,2528983.94060826,0.0,1.0
2009-06-04,4.56,4.78,4.46,4.6,2540800,4.256387645313,4.46173968083249,4.16304581098596,4.29372437904382,2722037.78543484,0.0,1.0
2009-06-05,4.55,4.68,4.47,4.6,1500900,4.2470534618803,4.36839784650545,4.17237999441866,4.29372437904382,1607960.68646062,0.0,1.0
2009-06-08,4.46,4.59,4.38,4.52,1185800,4.16304581098596,4.28439019561111,4.08837234352433,4.21905091158218,1270384.29076221,0.0,1.0
2009-06-09,4.86,4.92,4.6,4.62,3695700,4.53641314829412,4.59241824889034,4.29372437904382,4.31239274590922,3959317.94853256,0.0,1.0
2009-06-10,4.84,5.0,4.78,4.95,3680200,4.51774478142871,4.66709171635197,4.46173968083249,4.62042079918845,3942712.3181507,0.0,1.0
2009-06-11,4.97,5.02,4.87,4.88,2794300,4.63908916605386,4.68576008321738,4.54574733172682,4.55508151515953,2993620.19200274,0.0,1.0
2009-06-12,4.87,4.99,4.8,4.94,3159100,4.54574733172682,4.65775753291927,4.48040804769789,4.61108661575575,3384441.73802236,0.0,1.0
2009-06-15,4.69,4.83,4.58,4.76,2662900,4.37773202993815,4.50841059799601,4.27505601217841,4.44307131396708,2852847.29960423,0.0,1.0
2009-06-16,4.75,4.91,4.68,4.69,3858200,4.43373713053438,4.58308406545764,4.36839784650545,4.37773202993815,4133409.23479403,0.0,1.0
2009-06-17,4.84,5.02,4.55,4.75,3372900,4.51774478142871,4.68576008321738,4.2470534618803,4.43373713053438,3613492.30419284,0.0,1.0
2009-06-18,4.66,4.93,4.59,4.81,3190800,4.34972947964004,4.60175243232305,4.28439019561111,4.4897422311306,3418402.93048075,0.0,1.0
2009-06-19,4.71,4.83,4.66,4.71,3519600,4.39640039680356,4.50841059799601,4.34972947964004,4.39640039680356,3770656.56077474,0.0,1.0
2009-06-22,4.34,4.69,4.31,4.68,2241900,4.05103560979351,4.37773202993815,4.0230330594954,4.36839784650545,2401816.95181296,0.0,1.0
2009-06-23,4.28,4.39,4.1,4.35,2406800,3.99503050919729,4.09770652695703,3.82701520740862,4.06036979322622,2578479.43245614,0.0,1.0
2009-06-24,4.41,4.51,4.33,4.33,2063500,4.11637489382244,4.20971672814948,4.04170142636081,4.04170142636081,2210691.50277267,0.0,1.0
2009-06-25,4.52,4.53,4.29,4.38,1331500,4.21905091158218,4.22838509501489,4.00436469262999,4.08837234352433,1426477.21635174,0.0,1.0
2009-06-26,4.51,4.65,4.4,4.48,6463300,4.20971672814948,4.34039529620734,4.10704071038974,4.18171417785137,6924333.6030388,0.0,1.0
2009-06-29,4.7,4.74,4.48,4.5,3207200,4.38706621337086,4.42440294710167,4.18171417785137,4.20038254471678,3435972.75875575,0.0,1.0
2009-06-30,4.72,4.79,4.57,4.75,3261600,4.40573458023626,4.47107386426519,4.2657218287457,4.43373713053438,3494253.16474113,0.0,1.0
2009-07-01,4.73,4.88,4.65,4.72,2150400,4.41506876366897,4.55508151515953,4.34039529620734,4.40573458023626,2303790.16601034,0.0,1.0
2009-07-02,4.66,4.79,4.49,4.67,2489400,4.34972947964004,4.47107386426519,4.19104836128407,4.35906366307274,2666971.37242659,0.0,1.0
2009-07-06,4.44,4.72,4.36,4.67,2458200,4.14437744412055,4.40573458023626,4.06970397665892,4.35906366307274,2633545.84546439,0.0,1.0
2009-07-07,4.28,4.5,4.23,4.46,3028400,3.99503050919729,4.20038254471678,3.94835959203377,4.16304581098596,3244418.77731851,0.0,1.0
2009-07-08,4.27,4.38,4.12,4.34,3313700,3.98569632576458,4.08837234352433,3.84568357427403,4.05103560979351,3550069.50944405,0.0,1.0
2009-07-09,4.61,4.64,4.32,4.42,8661000,4.30305856247652,4.33106111277463,4.03236724292811,4.12570907725514,9278797.72498864,0.0,1.0
2009-07-10,4.89,4.93,4.48,4.58,5496700,4.56441569859223,4.60175243232305,4.18171417785137,4.27505601217841,5888785.06580592,0.0,1.0
2009-07-13,4.93,4.93,4.65,4.86,2431400,4.60175243232305,4.60175243232305,4.34039529620734,4.53641314829412,2604834.17486865,0.0,1.0
2009-07-14,5.0,5.0,4.83,4.92,3214400,4.66709171635197,4.66709171635197,4.50841059799601,4.59241824889034,3443686.34190088,0.0,1.0
2009-07-15,5.35,5.44,5.1,5.1,5681600,4.99378813649661,5.07779578739095,4.76043355067901,4.76043355067901,6086874.16629667,0.0,1.0
2009-07-16,5.53,5.61,5.25,5.3,4882700,5.16180343828528,5.23647690574691,4.90044630216957,4.94711721933309,5230987.83648563,0.0,1.0
2009-07-17,5.7,5.75,5.41,5.53,3340200,5.32048455664125,5.36715547380477,5.04979323709284,5.16180343828528,3578459.78074207,0.0,1.0
2009-07-20,5.69,5.94,5.62,5.75,4238900,5.31115037320855,5.54450495902614,5.24581108917962,5.36715547380477,4541264.94359246,0.0,1.0
2009-07-21,5.67,5.7,5.48,5.7,3904500,5.29248200634314,5.32048455664125,5.11513252112176,5.32048455664125,4183011.85974115,0.0,1.0
2009-07-22,5.82,5.86,5.54,5.62,2773500,5.4324947578337,5.46983149156451,5.17113762171799,5.24581108917962,2971336.50736127,0.0,1.0
2009-07-23,5.92,6.025,5.75,5.8,3005400,5.52583659216074,5.62384551820413,5.36715547380477,5.41382639096829,3219778.1644938,0.0,1.0
2009-07-24,5.87,5.92,5.67,5.83,1667800,5.47916567499722,5.52583659216074,5.29248200634314,5.4418289412664,1786765.82908856,0.0,1.0
2009-07-27,5.99,6.03,5.8,5.88,3103800,5.59117587618966,5.62851260992048,5.41382639096829,5.48849985842992,3325197.13414383,0.0,1.0
2009-07-28,5.78,6.16,5.7,5.96,4113100,5.39515802410288,5.74985699454563,5.32048455664125,5.56317332589155,4406491.50475127,0.0,1.0
2009-07-29,5.6,6.0,5.45,5.8,4591700,5.22714272231421,5.60051005962237,5.08712997082365,5.41382639096829,4919230.51770354,0.0,1.0
2009-07-30,6.26,6.34,5.93,6.09,14066300,5.84319882887267,5.9178722963343,5.53517077559344,5.6845177105167,15069663.1380912,0.0,1.0
2009-07-31,6.26,6.37,6.16,6.26,3522400,5.84319882887267,5.94587484663241,5.74985699454563,5.84319882887267,3773656.2875534,0.0,1.0
2009-08-03,6.49,6.64,6.32,6.34,6307200,6.05788504782486,6.19789779931542,5.89920392946889,5.9178722963343,6757098.83512855,0.0,1.0
2009-08-04,6.46,6.6,6.37,6.48,3335400,6.02988249752675,6.1605610655846,5.94587484663241,6.04855086439216,3573317.39197865,0.0,1.0
2009-08-05,6.42,6.55,6.37,6.45,2700400,5.99254576379593,6.11389014842108,5.94587484663241,6.02054831409405,2893022.21181842,0.0,1.0
2009-08-06,6.08,6.49,6.0,6.47,4243700,5.675183527084,6.05788504782486,5.60051005962237,6.03921668095945,4546407.33235588,0.0,1.0
2009-08-07,6.08,6.3,6.02,6.16,3672600,5.675183527084,5.88053556260349,5.61917842648778,5.74985699454563,3934570.20260862,0.0,1.0
2009-08-10,6.06,6.14,6.03,6.04,2667800,5.65651516021859,5.73118862768022,5.62851260992048,5.63784679335318,2858096.82146688,0.0,1.0
2009-08-11,5.68,6.14,5.63,6.03,4422700,5.30181618977584,5.73118862768022,5.25514527261232,5.62851260992048,4738175.5799916,0.0,1.0
2009-08-12,6.0,6.08,5.68,5.7,3795600,5.60051005962237,5.675183527084,5.30181618977584,5.32048455664125,4066343.91467115,0.0,1.0
2009-08-13,5.99,6.07,5.81,6.07,2357600,5.59117587618966,5.6658493436513,5.42316057440099,5.6658493436513,2525769.94763113,0.0,1.0
2009-08-14,5.71,5.96,5.57,5.84,3551500,5.32981874007395,5.56317332589155,5.1991401720161,5.4511631246991,3804832.01943161,0.0,1.0
2009-08-17,5.35,5.57,5.32,5.55,3266900,4.99378813649661,5.1991401720161,4.9657855861985,5.18047180515069,3499931.21900074,0.0,1.0
2009-08-18,5.64,5.71,5.39,5.4,2996800,5.26447945604503,5.32981874007395,5.03112487022743,5.04045905366013,3210564.71795935,0.0,1.0
2009-08-19,5.65,5.75,5.47,5.51,2055200,5.27381363947773,5.36715547380477,5.10579833768906,5.14313507141987,2201799.45553592,0.0,1.0
2009-08-20,5.82,5.92,5.67,5.68,4008700,5.4324947578337,5.52583659216074,5.29248200634314,5.30181618977584,4294644.54914697,0.0,1.0
2009-08-21,5.87,5.97,5.7,5.92,2146400,5.47916567499722,5.57250750932426,5.32048455664125,5.52583659216074,2299504.84204083,0.0,1.0
2009-08-24,5.71,5.98,5.66,5.88,2306800,5.32981874007395,5.58184169275696,5.28314782291043,5.48849985842992,2471346.33321831,0.0,1.0
2009-08-25,5.65,5.79,5.57,5.74,2751400,5.27381363947773,5.40449220753559,5.1991401720161,5.35782129037207,2947660.09242971,0.0,1.0
2009-08-26,5.72,5.89,5.61,5.61,2208700,5.33915292350666,5.49783404186262,5.23647690574691,5.23647690574691,2366248.762866,0.0,1.0
2009-08-27,5.68,5.73,5.44,5.67,2778000,5.30181618977584,5.34848710693936,5.07779578739095,5.29248200634314,2976157.49682698,0.0,1.0
2009-08-28,5.64,5.92,5.59,5.92,2437800,5.26447945604503,5.52583659216074,5.21780853888151,5.52583659216074,2611690.69321987,0.0,1.0
2009-08-31,5.54,5.66,5.45,5.59,1473100,5.17113762171799,5.28314782291043,5.08712997082365,5.21780853888151,1578177.6848725,0.0,1.0
2009-09-01,5.6325,5.84,5.45,5.48,5278700,5.2574788184705,5.4511631246991,5.08712997082365,5.11513252112176,5655234.90946744,0.0,1.0
2009-09-02,6.26,6.33,5.79,5.9,7331900,5.84319882887267,5.9085381129016,5.40449220753559,5.50716822529533,7854891.70301861,0.0,1.0
2009-09-03,6.5,6.56,6.21,6.28,4082400,6.06721923125757,6.12322433185379,5.79652791170915,5.86186719573808,4373601.64328525,0.0,1.0
2009-09-04,6.68,6.68,6.41,6.46,2943600,6.23523453304624,6.23523453304624,5.98321158036323,6.02988249752675,3153569.90916482,0.0,1.0
2009-09-08,6.71,6.74,6.5,6.7,2122800,6.26323708334435,6.29123963364246,6.06721923125757,6.25390289991164,2274221.4306207,0.0,1.0
2009-09-09,7.0,7.05,6.53,6.66,3348700,6.53392840289276,6.58059932005628,6.09522178155568,6.21656616618083,3587566.09417728,0.0,1.0
2009-09-10,7.4,7.46,6.95,6.97,5985200,6.90729574020092,6.96330084079714,6.48725748572924,6.50592585259465,6412130.25558273,0.0,1.0
2009-09-11,7.24,7.48,7.09,7.42,2285700,6.75794880527766,6.98196920766255,6.6179360537871,6.92596410706633,2448741.24927913,0.0,1.0
2009-09-14,7.36,7.405,7.095,7.16,1686100,6.86995900647011,6.91196283191727,6.62260314550345,6.68327533781603,1806371.18624909,0.0,1.0
2009-09-15,7.47,7.5,7.34,7.38,1610300,6.97263502422985,7.00063757452796,6.8512906396047,6.88862737333551,1725164.29702681,0.0,1.0
2009-09-16,7.45,7.57,7.34,7.5,1870100,6.95396665736444,7.06597685855689,6.8512906396047,7.00063757452796,2003496.0888467,0.0,1.0
2009-09-17,7.15,7.56,7.04,7.44,3581500,6.67394115438332,7.05664267512418,6.57126513662358,6.94463247393174,3836971.94920296,0.0,1.0
2009-09-18,7.11,7.29,7.09,7.18,2670400,6.63660442065251,6.80461972244118,6.6179360537871,6.70194370468143,2860882.28204707,0.0,1.0
2009-09-21,6.99,7.1,6.9,7.01,2509400,6.52459421946006,6.6272702372198,6.44058656856572,6.54326258632547,2688397.99227416,0.0,1.0
2009-09-22,7.16,7.29,7.0,7.02,1577000,6.68327533781603,6.80461972244118,6.53392840289276,6.55259676975817,1689488.97498061,0.0,1.0
2009-09-23,7.24,7.5,7.21,7.23,2386500,6.75794880527766,7.00063757452796,6.72994625497955,6.74861462184495,2556731.41331086,0.0,1.0
2009-09-24,7.06,7.4,6.91,7.25,2194000,6.58993350348899,6.90729574020092,6.44992075199843,6.76728298871036,2350500.19727803,0.0,1.0
2009-09-25,6.87,7.14,6.7,7.02,1786100,6.41258401826761,6.66460697095062,6.25390289991164,6.55259676975817,1913504.28548692,0.0,1.0
2009-09-28,7.12,7.2,6.79,6.88,1330100,6.64593860408521,6.72061207154684,6.33791055080598,6.42191820170032,1424977.3529624,0.0,1.0
2009-09-29,6.97,7.22,6.9,7.13,1460400,6.50592585259465,6.73928043841225,6.44058656856572,6.65527278751791,1564571.7812693,0.0,1.0
2009-09-30,6.88,7.15,6.74,7.0,2112500,6.42191820170032,6.67394115438332,6.29123963364246,6.53392840289276,2263186.7213992,0.0,1.0
2009-10-01,6.36,6.94,6.26,6.86,5749300,5.93654066319971,6.47792330229654,5.84319882887267,6.40324983483491,6159403.27448068,0.0,1.0
2009-10-02,6.32,6.43,6.05,6.29,4612600,5.89920392946889,6.00187994722864,5.64718097678589,5.87120137917078,4941621.33544425,0.0,1.0
2009-10-05,6.71,6.75,6.36,6.36,2325100,6.26323708334435,6.30057381707516,5.93654066319971,5.93654066319971,2490951.69037883,0.0,1.0
2009-10-06,6.85,6.98,6.7,6.79,1659500,6.3939156514022,6.51526003602736,6.25390289991164,6.33791055080598,1777873.78185182,0.0,1.0
2009-10-07,6.79,6.9,6.75,6.84,1018800,6.33791055080598,6.44058656856572,6.30057381707516,6.3845814679695,1091472.01503503,0.0,1.0
2009-10-08,6.91,6.95,6.7,6.88,2464100,6.44992075199843,6.48725748572924,6.25390289991164,6.42191820170032,2639866.69831942,0.0,1.0
2009-10-09,7.39,7.4,6.83,6.89,2700100,6.89796155676822,6.90729574020092,6.3752472845368,6.43125238513302,2892700.8125207,0.0,1.0
2009-10-12,7.52,7.63,7.39,7.46,2354900,7.01930594139337,7.12198195915311,6.89796155676822,6.96330084079714,2522877.35395171,0.0,1.0
2009-10-13,7.42,7.7,7.37,7.52,2222000,6.92596410706633,7.18732124318204,6.87929318990281,7.01930594139337,2380497.46506463,0.0,1.0
2009-10-14,7.62,7.69,7.44,7.66,2104300,7.11264777572041,7.17798705974934,6.94463247393174,7.14998450945122,2254401.8072617,0.0,1.0
2009-10-15,7.37,7.58,7.31,7.58,1849200,6.87929318990281,7.07531104198959,6.82328808930659,7.07531104198959,1981105.27110599,0.0,1.0
2009-10-16,7.12,7.35,7.0,7.29,2591600,6.64593860408521,6.8606248230374,6.53392840289276,6.80461972244118,2776461.39984766,0.0,1.0
2009-10-19,7.13,7.3,7.03,7.17,1609400,6.65527278751791,6.81395390587388,6.56193095319087,6.69260952124873,1724200.09913367,0.0,1.0
2009-10-20,7.14,7.375,7.1,7.2,1948300,6.66460697095062,6.88396028161916,6.6272702372198,6.72061207154684,2087274.17245068,0.0,1.0
2009-10-21,7.09,7.45,7.05,7.11,2242900,6.6179360537871,6.95396665736444,6.58059932005628,6.63660442065251,2402888.28280533,0.0,1.0
2009-10-22,7.11,7.16,6.9,7.08,1404000,6.63660442065251,6.68327533781603,6.44058656856572,6.60860187035439,1504148.71329916,0.0,1.0
2009-10-23,6.88,7.25,6.82,7.24,3436000,6.42191820170032,6.76728298871036,6.36591310110409,6.75794880527766,3681093.28981191,0.0,1.0
2009-10-26,6.83,7.13,6.73,6.91,3854000,6.3752472845368,6.65527278751791,6.28190545020976,6.44992075199843,4128909.64462605,0.0,1.0
2009-10-27,6.74,6.99,6.62,6.82,3069800,6.29123963364246,6.52459421946006,6.17922943245001,6.36591310110409,3288771.88040297,0.0,1.0
2009-10-28,5.87,6.69,5.81,6.4,6262000,5.47916567499722,6.24456871647894,5.42316057440099,5.97387739693053,6708674.67427304,0.0,1.0
2009-10-29,5.85,6.18,5.78,5.91,3115300,5.46049730813181,5.76852536141104,5.39515802410288,5.51650240872803,3337517.44055618,0.0,1.0
2009-10-30,5.51,5.8,5.38,5.8,5524000,5.14313507141987,5.41382639096829,5.02179068679472,5.41382639096829,5918032.40189785,0.0,1.0
2009-11-02,5.62,5.77,5.47,5.51,4245400,5.24581108917962,5.38582384067018,5.10579833768906,5.14313507141987,4548228.59504292,0.0,1.0
2009-11-03,5.52,5.61,5.38,5.55,3151700,5.15246925485258,5.23647690574691,5.02179068679472,5.18047180515069,3376513.88867875,0.0,1.0
2009-11-04,5.48,5.85,5.47,5.66,2330200,5.11513252112176,5.46049730813181,5.10579833768906,5.28314782291043,2496415.47843996,0.0,1.0
2009-11-05,5.85,5.88,5.47,5.6,2341100,5.46049730813181,5.48849985842992,5.10579833768906,5.22714272231421,2508092.98625689,0.0,1.0
2009-11-06,5.72,5.99,5.66,5.8,1854500,5.33915292350666,5.59117587618966,5.28314782291043,5.41382639096829,1986783.3253656,0.0,1.0
2009-11-09,5.98,6.09,5.7701,5.8,1444800,5.58184169275696,5.6845177105167,5.3859171825045,5.41382639096829,1547859.0177882,0.0,1.0
2009-11-10,5.93,6.02,5.8,5.96,1432400,5.53517077559344,5.61917842648778,5.41382639096829,5.56317332589155,1534574.51348271,0.0,1.0
2009-11-11,6.22,6.24,5.9625,6.0,1791000,5.80586209514185,5.82453046200726,5.56550687174973,5.60051005962237,1918753.80734957,0.0,1.0
2009-11-12,6.1,6.38,6.05,6.27,2326800,5.69385189394941,5.95520903006512,5.64718097678589,5.85253301230537,2492772.95306588,0.0,1.0
2009-11-13,6.11,6.22,6.025,6.12,1613700,5.70318607738211,5.80586209514185,5.62384551820413,5.71252026081482,1728806.8224009,0.0,1.0
2009-11-16,6.2,6.39,6.17,6.18,3528000,5.78719372827645,5.96454321349782,5.75919117797834,5.76852536141104,3779655.74111071,0.0,1.0
2009-11-17,6.22,6.28,6.08,6.18,1410900,5.80586209514185,5.86186719573808,5.675183527084,5.76852536141104,1511540.89714657,0.0,1.0
2009-11-18,6.13,6.22,6.03,6.2,1341700,5.72185444424752,5.80586209514185,5.62851260992048,5.78719372827645,1437404.79247399,0.0,1.0
2009-11-19,5.86,6.08,5.71,6.04,2092600,5.46983149156451,5.675183527084,5.32981874007395,5.63784679335318,2241867.23465088,0.0,1.0
2009-11-20,5.74,5.87,5.6,5.6,1633500,5.35782129037207,5.47916567499722,5.22714272231421,5.22714272231421,1750019.17604999,0.0,1.0
2009-11-23,5.76,6.0,5.71,5.87,1767800,5.37648965723747,5.60051005962237,5.32981874007395,5.47916567499722,1893898.9283264,0.0,1.0
2009-11-24,5.73,5.79,5.63,5.75,1561600,5.34848710693936,5.40449220753559,5.25514527261232,5.36715547380477,1672990.47769799,0.0,1.0
2009-11-25,5.73,5.79,5.64,5.74,818900,5.34848710693936,5.40449220753559,5.26447945604503,5.35782129037207,877312.949658607,0.0,1.0
2009-11-27,5.63,5.68,5.33,5.49,1060100,5.25514527261232,5.30181618977584,4.9751197696312,5.12446670455447,1135717.98502026,0.0,1.0
2009-11-30,5.55,5.66,5.38,5.65,2055600,5.18047180515069,5.28314782291043,5.02179068679472,5.27381363947773,2202227.98793288,0.0,1.0
2009-12-01,5.74,5.75,5.55,5.6,3787000,5.35782129037207,5.36715547380477,5.18047180515069,5.22714272231421,4057130.4681367,0.0,1.0
2009-12-02,6.23,6.26,5.66,5.74,5267300,5.81519627857456,5.84319882887267,5.28314782291043,5.35782129037207,5643021.73615433,0.0,1.0
2009-12-03,6.57,6.74,6.1419,6.28,7999500,6.13255851528649,6.29123963364246,5.73296212253244,5.86186719573808,8570112.27353038,0.0,1.0
2009-12-04,6.68,6.82,6.43,6.59,2948100,6.23523453304624,6.36591310110409,6.00187994722864,6.1512268821519,3158390.89863053,0.0,1.0
2009-12-07,6.7,6.88,6.62,6.68,2058500,6.25390289991164,6.42191820170032,6.17922943245001,6.23523453304624,2205334.84781077,0.0,1.0
2009-12-08,6.59,6.77,6.52,6.63,3347800,6.1512268821519,6.31924218394057,6.08588759812297,6.18856361588272,3586601.89628414,0.0,1.0
2009-12-09,6.42,6.61,6.26,6.59,2663700,5.99254576379593,6.16989524901731,5.84319882887267,6.1512268821519,2853704.36439813,0.0,1.0
2009-12-10,6.29,6.49,6.2,6.47,2419000,5.87120137917078,6.05788504782486,5.78719372827645,6.03921668095945,2591549.67056316,0.0,1.0
2009-12-11,6.28,6.43,6.19,6.31,851200,5.86186719573808,6.00187994722864,5.77785954484374,5.88986974603619,911916.940712426,0.0,1.0
2009-12-14,6.38,6.43,6.23,6.35,1097700,5.95520903006512,6.00187994722864,5.81519627857456,5.92720647976701,1176000.03033368,0.0,1.0
2009-12-15,6.4,6.5,6.28,6.38,1277200,5.97387739693053,6.06721923125757,5.86186719573808,5.95520903006512,1368303.94346559,0.0,1.0
2009-12-16,6.4,6.52,6.4,6.4,1249900,5.97387739693053,6.08588759812297,5.97387739693053,5.97387739693053,1339056.60737366,0.0,1.0
2009-12-17,6.45,6.5,6.315,6.36,1998500,6.02054831409405,6.06721923125757,5.89453683775254,5.93654066319971,2141054.98826807,0.0,1.0
2009-12-18,6.48,6.5,6.27,6.49,2083300,6.04855086439216,6.06721923125757,5.85253301230537,6.05788504782486,2231903.85642175,0.0,1.0
2009-12-21,6.51,6.67,6.4,6.49,1685500,6.07655341469027,6.22590034961353,5.97387739693053,6.05788504782486,1805728.38765366,0.0,1.0
2009-12-22,7.32,7.5,6.93,7.1,10153000,6.83262227273929,7.00063757452796,6.46858911886383,6.6272702372198,10877223.5656171,0.0,1.0
2009-12-23,7.39,7.44,7.25,7.39,2905300,6.89796155676822,6.94463247393174,6.76728298871036,6.89796155676822,3112537.93215673,0.0,1.0
2009-12-24,7.4,7.43,7.22,7.39,1270500,6.90729574020092,6.93529829049903,6.73928043841225,6.89796155676822,1361126.02581666,0.0,1.0
2009-12-28,7.28,7.48,7.2,7.41,1372700,6.79528553900847,6.98196920766255,6.72061207154684,6.91662992363363,1470616.05323772,0.0,1.0
2009-12-29,7.2,7.28,7.11,7.28,1625500,6.72061207154684,6.79528553900847,6.63660442065251,6.79528553900847,1741448.52811096,0.0,1.0
2009-12-30,7.26,7.31,7.1,7.19,1261300,6.77661717214307,6.82328808930659,6.6272702372198,6.71127788811414,1351269.78068677,0.0,1.0
2009-12-31,7.16,7.35,7.14,7.28,912900,6.68327533781603,6.8606248230374,6.66460697095062,6.79528553900847,978018.062942168,0.0,1.0
2010-01-04,7.38,7.39,7.2,7.24,2702100,6.88862737333551,6.89796155676822,6.72061207154684,6.75794880527766,2894843.47450546,0.0,1.0
2010-01-05,7.31,7.55,7.21,7.4,2645400,6.82328808930659,7.04730849169148,6.72994625497955,6.90729574020092,2834099.00723761,0.0,1.0
2010-01-06,7.21,7.4,7.16,7.26,1442000,6.72994625497955,6.90729574020092,6.68327533781603,6.77661717214307,1544859.29100954,0.0,1.0
2010-01-07,7.41,7.43,7.14,7.16,3094900,6.91662992363363,6.93529829049903,6.66460697095062,6.68327533781603,3315662.28831166,0.0,1.0
2010-01-08,7.33,7.44,7.2,7.4,1545500,6.84195645617199,6.94463247393174,6.72061207154684,6.90729574020092,1655742.0487207,0.0,1.0
2010-01-11,7.2,7.44,7.11,7.4,1581100,6.72061207154684,6.94463247393174,6.63660442065251,6.90729574020092,1693881.43204936,0.0,1.0
2010-01-12,6.95,7.18,6.8,7.11,2102000,6.48725748572924,6.70194370468143,6.34724473423868,6.63660442065251,2251937.74597923,0.0,1.0
2010-01-13,7.06,7.18,6.78,7.0,1841800,6.58993350348899,6.70194370468143,6.32857636737328,6.53392840289276,1973177.42176239,0.0,1.0
2010-01-14,7.02,7.06,6.85,7.04,1091100,6.55259676975817,6.58993350348899,6.3939156514022,6.57126513662358,1168929.24578399,0.0,1.0
2010-01-15,6.62,7.04,6.6,7.04,3694100,6.17922943245001,6.57126513662358,6.1605610655846,6.57126513662358,3957603.81894476,0.0,1.0
2010-01-19,6.77,6.85,6.63,6.63,1923500,6.31924218394057,6.3939156514022,6.18856361588272,6.18856361588272,2060705.1638397,0.0,1.0
2010-01-20,6.62,6.75,6.55,6.71,3035400,6.17922943245001,6.30057381707516,6.11389014842108,6.26323708334435,3251918.09426516,0.0,1.0
2010-01-21,6.44,6.82,6.375,6.65,2586900,6.01121413066134,6.36591310110409,5.95054193834877,6.20723198274812,2771426.14418348,0.0,1.0
2010-01-22,6.11,6.42,6.07,6.36,2961200,5.70318607738211,5.99254576379593,5.6658493436513,5.93654066319971,3172425.33463068,0.0,1.0
2010-01-25,6.12,6.28,5.95,6.17,2706500,5.71252026081482,5.86186719573808,5.55383914245885,5.75919117797834,2899557.33087192,0.0,1.0
2010-01-26,6.09,6.23,5.9,6.2,4280900,5.6845177105167,5.81519627857456,5.50716822529533,5.78719372827645,4586260.84527236,0.0,1.0
2010-01-27,6.13,6.33,5.94,6.04,1923500,5.72185444424752,5.9085381129016,5.54450495902614,5.63784679335318,2060705.1638397,0.0,1.0
2010-01-28,5.86,6.26,5.8,6.16,6621500,5.46983149156451,5.84319882887267,5.41382639096829,5.74985699454563,7093818.16603306,0.0,1.0
2010-01-29,5.69,5.9999,5.51,5.9,3627500,5.31115037320855,5.60041671778804,5.14313507141987,5.50716822529533,3886253.17485236,0.0,1.0
2010-02-01,6.18,6.18,5.7,5.72,3612300,5.76852536141104,5.76852536141104,5.32048455664125,5.33915292350666,3869968.94376821,0.0,1.0
2010-02-02,6.15,6.31,6.07,6.17,2078800,5.74052281111293,5.88986974603619,5.6658493436513,5.75919117797834,2227082.86695605,0.0,1.0
2010-02-03,5.96,6.205,5.905,6.1,2081200,5.56317332589155,5.7918608199928,5.51183531701168,5.69385189394941,2229654.06133776,0.0,1.0
2010-02-04,5.6,6.0,5.56,5.92,2159900,5.22714272231421,5.60051005962237,5.18980598858339,5.52583659216074,2313967.81043793,0.0,1.0
2010-02-05,5.71,5.78,5.47,5.65,2752000,5.32981874007395,5.39515802410288,5.10579833768906,5.27381363947773,2948302.89102514,0.0,1.0
2010-02-08,5.77,5.89,5.59,5.72,1746500,5.38582384067018,5.49783404186262,5.21780853888151,5.33915292350666,1871079.57818874,0.0,1.0
2010-02-09,5.93,5.96,5.78,5.89,2834800,5.53517077559344,5.56317332589155,5.39515802410288,5.49783404186262,3037009.09719406,0.0,1.0
2010-02-10,6.34,6.37,5.9,5.94,5325700,5.9178722963343,5.94587484663241,5.50716822529533,5.54450495902614,5705587.46610923,0.0,1.0
2010-02-11,5.92,5.97,5.55,5.91,9012200,5.52583659216074,5.57250750932426,5.18047180515069,5.51650240872803,9655049.1695119,0.0,1.0
2010-02-12,6.08,6.08,5.69,5.84,3959700,5.675183527084,5.675183527084,5.31115037320855,5.4511631246991,4242149.33052044,0.0,1.0
2010-02-16,6.37,6.38,6.08,6.1,2658300,5.94587484663241,5.95520903006512,5.675183527084,5.69385189394941,2847919.17703929,0.0,1.0
2010-02-17,6.37,6.48,6.24,6.42,2245000,5.94587484663241,6.04855086439216,5.82453046200726,5.99254576379593,2405138.07788933,0.0,1.0
2010-02-18,6.36,6.41,6.16,6.34,2206800,5.93654066319971,5.98321158036323,5.74985699454563,5.9178722963343,2364213.23398048,0.0,1.0
2010-02-19,6.37,6.38,6.18,6.29,2193300,5.94587484663241,5.95520903006512,5.76852536141104,5.87120137917078,2349750.26558337,0.0,1.0
2010-02-22,6.22,6.41,6.21,6.38,2379500,5.80586209514185,5.98321158036323,5.79652791170915,5.95520903006512,2549232.09636422,0.0,1.0
2010-02-23,6.01,6.21,5.86,6.21,3296300,5.60984424305507,5.79652791170915,5.46983149156451,5.79652791170915,3531428.35017666,0.0,1.0
2010-02-24,6.06,6.2325,6.02,6.02,1856000,5.65651516021859,5.81752982443273,5.61917842648778,5.61917842648778,1988390.32185416,0.0,1.0
2010-02-25,6.06,6.08,5.81,5.96,1773500,5.65651516021859,5.675183527084,5.42316057440099,5.56317332589155,1900005.51498295,0.0,1.0
2010-02-26,6.02,6.19,5.97,6.19,1443800,5.61917842648778,5.77785954484374,5.57250750932426,5.77785954484374,1546787.68679582,0.0,1.0
2010-03-01,6.31,6.32,6.02,6.05,1536400,5.88986974603619,5.89920392946889,5.61917842648778,5.64718097678589,1645992.93669005,0.0,1.0
2010-03-02,6.21,6.4,6.18,6.35,2428600,5.79652791170915,5.97387739693053,5.76852536141104,5.92720647976701,2601834.44808999,0.0,1.0
2010-03-03,6.37,6.42,6.22,6.26,2837000,5.94587484663241,5.99254576379593,5.80586209514185,5.84319882887267,3039366.0253773,0.0,1.0
2010-03-04,6.38,6.4,6.22,6.36,1491800,5.95520903006512,5.97387739693053,5.80586209514185,5.93654066319971,1598211.57442998,0.0,1.0
2010-03-05,6.6,6.61,6.31,6.41,2400100,6.1605610655846,6.16989524901731,5.88986974603619,5.98321158036323,2571301.51480721,0.0,1.0
2010-03-08,6.52,6.65,6.48,6.64,1003500,6.08588759812297,6.20723198274812,6.04855086439216,6.19789779931542,1075080.65085165,0.0,1.0
2010-03-09,6.57,6.63,6.4,6.47,2289000,6.13255851528649,6.18856361588272,5.97387739693053,6.03921668095945,2452276.64155398,0.0,1.0
2010-03-10,6.86,6.86,6.6,6.6,3201300,6.40324983483491,6.40324983483491,6.1605610655846,6.1605610655846,3429651.90590072,0.0,1.0
2010-03-11,6.75,6.88,6.62,6.82,2405200,6.30057381707516,6.42191820170032,6.17922943245001,6.36591310110409,2576765.30286834,0.0,1.0
2010-03-12,6.71,6.83,6.64,6.82,1609900,6.26323708334435,6.3752472845368,6.19789779931542,6.36591310110409,1724735.76462986,0.0,1.0
2010-03-15,6.63,6.73,6.54,6.73,1436000,6.18856361588272,6.28190545020976,6.10455596498838,6.28190545020976,1538431.30505527,0.0,1.0
2010-03-16,6.84,6.85,6.51,6.68,2132200,6.3845814679695,6.3939156514022,6.07655341469027,6.23523453304624,2284291.94194906,0.0,1.0
2010-03-17,6.9,6.99,6.75,6.86,2083400,6.44058656856572,6.52459421946006,6.30057381707516,6.40324983483491,2232010.98952099,0.0,1.0
2010-03-18,6.82,6.93,6.61,6.93,2272300,6.36591310110409,6.46858911886383,6.16989524901731,6.46858911886383,2434385.41398126,0.0,1.0
2010-03-19,6.62,6.87,6.52,6.86,1706300,6.17922943245001,6.41258401826761,6.08588759812297,6.40324983483491,1828012.07229513,0.0,1.0
2010-03-22,6.835,6.89,6.48,6.52,1913700,6.37991437625315,6.43125238513302,6.04855086439216,6.08588759812297,2050206.12011439,0.0,1.0
2010-03-23,6.91,6.95,6.77,6.86,2354400,6.44992075199843,6.48725748572924,6.31924218394057,6.40324983483491,2522341.68845552,0.0,1.0
2010-03-24,6.82,6.89,6.67,6.89,2844400,6.36591310110409,6.43125238513302,6.22590034961353,6.43125238513302,3047293.8747209,0.0,1.0
2010-03-25,6.89,7.1,6.82,6.93,2825700,6.43125238513302,6.6272702372198,6.36591310110409,6.46858911886383,3027259.98516342,0.0,1.0
2010-03-26,6.93,7.1,6.88,6.96,2282500,6.46858911886383,6.6272702372198,6.42191820170032,6.49659166916195,2445312.99010352,0.0,1.0
2010-03-29,7.11,7.12,6.91,6.94,1740500,6.63660442065251,6.64593860408521,6.44992075199843,6.47792330229654,1864651.59223447,0.0,1.0
2010-03-30,7.19,7.24,6.92,7.09,2967800,6.71127788811414,6.75794880527766,6.45925493543113,6.6179360537871,3179496.11918038,0.0,1.0
2010-03-31,7.08,7.24,7.04,7.16,2257600,6.60860187035439,6.75794880527766,6.57126513662358,6.68327533781603,2418636.8483933,0.0,1.0
2010-04-01,7.02,7.21,6.86,7.14,2067300,6.55259676975817,6.72994625497955,6.40324983483491,6.66460697095062,2214762.5605437,0.0,1.0
2010-04-05,7.21,7.23,6.99,7.08,1344700,6.72994625497955,6.74861462184495,6.52459421946006,6.60860187035439,1440618.78545113,0.0,1.0
2010-04-06,7.3,7.34,7.06,7.15,1260900,6.81395390587388,6.8512906396047,6.58993350348899,6.67394115438332,1350841.24828982,0.0,1.0
2010-04-07,7.3,7.36,7.17,7.28,1345300,6.81395390587388,6.86995900647011,6.69260952124873,6.79528553900847,1441261.58404656,0.0,1.0
2010-04-08,7.26,7.3,7.03,7.26,1940100,6.77661717214307,6.81395390587388,6.56193095319087,6.77661717214307,2078489.25831318,0.0,1.0
2010-04-09,7.45,7.53,7.26,7.27,3265900,6.95396665736444,7.02864012482607,6.77661717214307,6.78595135557577,3498859.88800836,0.0,1.0
2010-04-12,7.53,7.59,7.375,7.49,1822900,7.02864012482607,7.0846452254223,6.88396028161916,6.99130339109526,1952929.26600644,0.0,1.0
2010-04-13,7.55,7.6,7.47,7.52,1554800,7.04730849169148,7.093979408855,6.97263502422985,7.01930594139337,1665705.42694981,0.0,1.0
2010-04-14,8.2,8.2,7.8,7.8,6035000,7.65403041481724,7.65403041481724,7.28066307750908,7.28066307750908,6465482.53900316,0.0,1.0
2010-04-15,8.39,8.54,8.18,8.22,4890400,7.83137990003861,7.97139265152917,7.63536204795183,7.67269878168265,5239237.08512694,0.0,1.0
2010-04-16,8.11,8.39,7.94,8.37,2992700,7.5700227639229,7.83137990003861,7.41134164556693,7.8127115331732,3206172.2608906,0.0,1.0
2010-04-19,8.02,8.17,7.65,7.99,3069600,7.48601511302857,7.62602786451912,7.14065032601852,7.45801256273045,3288557.61420449,0.0,1.0
2010-04-20,8.17,8.24,7.95,8.09,1513700,7.62602786451912,7.69136714854805,7.42067582899964,7.55135439705749,1621673.72316307,0.0,1.0
2010-04-21,8.22,8.35,8.1,8.21,2449600,7.67269878168265,7.7940431663078,7.5606885804902,7.66336459824994,2624332.39892993,0.0,1.0
2010-04-22,8.35,8.375,7.89,8.0,2728900,7.7940431663078,7.81737862488956,7.36467072840341,7.46734674616316,2923555.1451012,0.0,1.0
2010-04-23,8.51,8.52,8.225,8.33,5508100,7.94339010123106,7.95272428466376,7.677365873399,7.77537479944239,5900998.23911903,0.0,1.0
2010-04-26,8.56,8.81,8.5,8.59,4279400,7.99006101839458,8.22341560421218,7.93405591779835,8.01806356869269,4584653.84878378,0.0,1.0
2010-04-27,8.25,8.72,8.24,8.51,6015800,7.70070133198076,8.13940795331784,7.69136714854805,7.94339010123106,6444912.9839495,0.0,1.0
2010-04-28,7.89,8.0,7.3899,7.97,10805300,7.36467072840341,7.46734674616316,6.89786821493389,7.43934419586505,11576052.7719455,0.0,1.0
2010-04-29,7.89,8.0,7.77,7.93,3398800,7.36467072840341,7.46734674616316,7.25266052721097,7.40200746213423,3641239.77689544,0.0,1.0
2010-04-30,7.54,7.89,7.46,7.89,3589500,7.03797430825878,7.36467072840341,6.96330084079714,7.36467072840341,3845542.59714198,0.0,1.0
2010-05-03,7.71,7.78,7.54,7.64,2419300,7.19665542661474,7.26199471064367,7.03797430825878,7.13131614258582,2591871.06986087,0.0,1.0
2010-05-04,7.18,7.59,7.07,7.55,4029700,6.70194370468143,7.0846452254223,6.59926768692169,7.04730849169148,4317142.49998692,0.0,1.0
2010-05-05,6.97,7.1999,6.86,7.03,3695000,6.50592585259465,6.72051872971252,6.40324983483491,6.56193095319087,3958568.0168379,0.0,1.0
2010-05-06,6.57,7.06,6.11,6.9,6708300,6.13255851528649,6.58993350348899,5.70318607738211,6.44058656856572,7186809.69617149,0.0,1.0
2010-05-07,6.52,6.79,6.29,6.6,5371300,6.08588759812297,6.33791055080598,5.87120137917078,6.1605610655846,5754440.15936168,0.0,1.0
2010-05-10,6.81,7.09,6.74,6.92,4646400,6.35657891767139,6.6179360537871,6.29123963364246,6.45925493543113,4977832.32298663,0.0,1.0
2010-05-11,6.87,6.98,6.61,6.76,3535000,6.41258401826761,6.51526003602736,6.16989524901731,6.30990800050787,3787155.05805736,0.0,1.0
2010-05-12,7.15,7.15,6.86,6.91,2163800,6.67394115438332,6.67394115438332,6.40324983483491,6.44992075199843,2318146.00130821,0.0,1.0
2010-05-13,6.9,7.27,6.8,7.15,2559400,6.44058656856572,6.78595135557577,6.34724473423868,6.67394115438332,2741964.54189308,0.0,1.0
2010-05-14,6.72,6.83,6.57,6.81,3059300,6.27257126677705,6.3752472845368,6.13255851528649,6.35657891767139,3277522.904983,0.0,1.0
2010-05-17,6.87,7.02,6.55,6.7,2328500,6.41258401826761,6.55259676975817,6.11389014842108,6.25390289991164,2494594.21575292,0.0,1.0
2010-05-18,6.55,7.03,6.55,7.0,3587100,6.11389014842108,6.56193095319087,6.11389014842108,6.53392840289276,3842971.40276028,0.0,1.0
2010-05-19,6.6,6.71,6.31,6.54,3182400,6.1605610655846,6.26323708334435,5.88986974603619,6.10455596498838,3409403.75014477,0.0,1.0
2010-05-20,6.4,6.57,6.1604,6.41,4363500,5.97387739693053,6.13255851528649,5.75023036188294,5.98321158036323,4674752.7852428,0.0,1.0
2010-05-21,6.54,6.76,6.2,6.25,3771700,6.10455596498838,6.30990800050787,5.78719372827645,5.83386464543997,4040739.10395331,0.0,1.0
2010-05-24,6.4,6.66,6.4,6.55,1343500,5.97387739693053,6.21656616618083,5.97387739693053,6.11389014842108,1439333.18826027,0.0,1.0
2010-05-25,6.35,6.35,6.01,6.18,4180100,5.92720647976701,5.92720647976701,5.60984424305507,5.76852536141104,4478270.68124062,0.0,1.0
2010-05-26,6.29,6.62,6.26,6.4,3032100,5.87120137917078,6.17922943245001,5.84319882887267,5.97387739693053,3248382.70199031,0.0,1.0
2010-05-27,6.9,6.91,6.49,6.49,3959000,6.44058656856572,6.44992075199843,6.05788504782486,6.05788504782486,4241399.39882577,0.0,1.0
2010-05-28,6.81,6.96,6.76,6.9,3291000,6.35657891767139,6.49659166916195,6.30990800050787,6.44058656856572,3525750.29591705,0.0,1.0
2010-06-01,6.45,6.905,6.45,6.72,2678000,6.02054831409405,6.44525366028208,6.02054831409405,6.27257126677705,2869024.39758914,0.0,1.0
2010-06-02,6.78,6.79,6.39,6.52,2625500,6.32857636737328,6.33791055080598,5.96454321349782,6.08588759812297,2812779.52048928,0.0,1.0
2010-06-03,6.79,6.89,6.57,6.75,2127500,6.33791055080598,6.43125238513302,6.13255851528649,6.30057381707516,2279256.68628488,0.0,1.0
2010-06-04,6.42,6.7,6.37,6.58,2277200,5.99254576379593,6.25390289991164,5.94587484663241,6.1418926987192,2439634.93584391,0.0,1.0
2010-06-07,6.0,6.53,5.99,6.41,3089300,5.60051005962237,6.09522178155568,5.59117587618966,5.98321158036323,3309662.83475435,0.0,1.0
2010-06-08,6.05,6.11,5.82,6.05,2817600,5.64718097678589,5.70318607738211,5.4324947578337,5.64718097678589,3018582.20412516,0.0,1.0
2010-06-09,5.94,6.32,5.9,6.11,1841600,5.54450495902614,5.89920392946889,5.50716822529533,5.70318607738211,1972963.15556392,0.0,1.0
2010-06-10,6.26,6.26,6.03,6.1,1860000,5.84319882887267,5.84319882887267,5.62851260992048,5.69385189394941,1992675.64582368,0.0,1.0
2010-06-11,6.36,6.51,6.1,6.14,2169000,5.93654066319971,6.07655341469027,5.69385189394941,5.73118862768022,2323716.92246858,0.0,1.0
2010-06-14,6.34,6.52,6.33,6.42,2414400,5.9178722963343,6.08588759812297,5.9085381129016,5.99254576379593,2586621.54799822,0.0,1.0
2010-06-15,6.89,6.97,6.57,6.71,6281000,6.43125238513302,6.50592585259465,6.13255851528649,6.26323708334435,6729029.96312823,0.0,1.0
2010-06-16,6.77,6.92,6.73,6.88,3677800,6.31924218394057,6.45925493543113,6.28190545020976,6.42191820170032,3940141.12376899,0.0,1.0
2010-06-17,6.71,6.88,6.62,6.88,3425200,6.26323708334435,6.42191820170032,6.17922943245001,6.42191820170032,3669522.91509422,0.0,1.0
2010-06-18,6.71,6.83,6.66,6.77,3303500,6.26323708334435,6.3752472845368,6.21656616618083,6.31924218394057,3539141.93332178,0.0,1.0
2010-06-21,6.65,6.9639,6.61,6.84,2340500,6.20723198274812,6.5002320007007,6.16989524901731,6.3845814679695,2507450.18766146,0.0,1.0
2010-06-22,6.43,6.94,6.37,6.72,2860300,6.00187994722864,6.47792330229654,5.94587484663241,6.27257126677705,3064328.03749971,0.0,1.0
2010-06-23,6.34,6.49,6.25,6.41,2559100,5.9178722963343,6.05788504782486,5.83386464543997,5.98321158036323,2741643.14259536,0.0,1.0
2010-06-24,6.14,6.4,6.08,6.28,2650100,5.73118862768022,5.97387739693053,5.675183527084,5.86186719573808,2839134.26290179,0.0,1.0
2010-06-25,6.0675,6.23,5.95,6.16,3081000,5.66351579779312,5.81519627857456,5.55383914245885,5.74985699454563,3300770.78751761,0.0,1.0
2010-06-28,6.09,6.2,6.0,6.08,1716000,5.6845177105167,5.78719372827645,5.60051005962237,5.675183527084,1838403.9829212,0.0,1.0
2010-06-29,5.71,6.01,5.67,6.0,4705200,5.32981874007395,5.60984424305507,5.29248200634314,5.60051005962237,5040826.58533848,0.0,1.0
2010-06-30,5.51,5.83,5.45,5.73,2590100,5.14313507141987,5.4418289412664,5.08712997082365,5.34848710693936,2774854.40335909,0.0,1.0
2010-07-01,5.45,5.6208,5.23,5.49,3422400,5.08712997082365,5.24655782385423,4.88177793530416,5.12446670455447,3666523.18831557,0.0,1.0
2010-07-02,5.26,5.49,5.12,5.49,2405900,4.90978048560228,5.12446670455447,4.77910191754442,5.12446670455447,2577515.234563,0.0,1.0
2010-07-06,5.19,5.51,5.145,5.42,2649600,4.84444120157335,5.14313507141987,4.80243737612618,5.05912742052554,2838598.5974056,0.0,1.0
2010-07-07,5.45,5.47,5.21,5.23,2824500,5.08712997082365,5.10579833768906,4.86310956843876,4.88177793530416,3025974.38797257,0.0,1.0
2010-07-08,5.53,5.63,5.38,5.54,2422000,5.16180343828528,5.25514527261232,5.02179068679472,5.17113762171799,2594763.66354029,0.0,1.0
2010-07-09,5.65,5.65,5.51,5.52,1563000,5.27381363947773,5.27381363947773,5.14313507141987,5.15246925485258,1674490.34108732,0.0,1.0
2010-07-12,5.69,5.7,5.45,5.64,2674400,5.31115037320855,5.32048455664125,5.08712997082365,5.26447945604503,2865167.60601658,0.0,1.0
2010-07-13,5.89,5.93,5.738,5.75,1888400,5.49783404186262,5.53517077559344,5.35595445368553,5.36715547380477,2023101.44600722,0.0,1.0
2010-07-14,5.96,6.08,5.8,5.96,3673400,5.56317332589155,5.675183527084,5.41382639096829,5.56317332589155,3935427.26740253,0.0,1.0
2010-07-15,5.84,5.99,5.69,5.95,2157300,5.4511631246991,5.59117587618966,5.31115037320855,5.55383914245885,2311182.34985775,0.0,1.0
2010-07-16,5.46,5.81,5.44,5.8,2167800,5.09646415425636,5.42316057440099,5.07779578739095,5.41382639096829,2322431.32527772,0.0,1.0
2010-07-19,5.48,5.54,5.35,5.47,3251400,5.11513252112176,5.17113762171799,4.99378813649661,5.10579833768906,3483325.58861887,0.0,1.0
2010-07-20,5.52,5.545,5.26,5.36,2248300,5.15246925485258,5.17580471343434,4.90978048560228,5.00312231992932,2408673.47016418,0.0,1.0
2010-07-21,5.36,5.61,5.33,5.59,1666700,5.00312231992932,5.23647690574691,4.9751197696312,5.21780853888151,1785587.36499695,0.0,1.0
2010-07-22,5.76,5.77,5.47,5.48,3125900,5.37648965723747,5.38582384067018,5.10579833768906,5.11513252112176,3348873.54907539,0.0,1.0
2010-07-23,5.9,5.93,5.54,5.7,5202700,5.50716822529533,5.53517077559344,5.17113762171799,5.32048455664125,5573813.75404669,0.0,1.0
2010-07-26,6.08,6.15,5.85,5.95,2166100,5.675183527084,5.74052281111293,5.46049730813181,5.55383914245885,2320610.06259068,0.0,1.0
2010-07-27,6.02,6.15,5.96,6.14,1896300,5.61917842648778,5.74052281111293,5.56317332589155,5.73118862768022,2031564.96084701,0.0,1.0
2010-07-28,5.82,6.09,5.76,6.02,1549300,5.4324947578337,5.6845177105167,5.37648965723747,5.61917842648778,1659813.10649173,0.0,1.0
2010-07-29,5.8,5.99,5.66,5.99,1995800,5.41382639096829,5.59117587618966,5.28314782291043,5.59117587618966,2138162.39458865,0.0,1.0
2010-07-30,5.77,5.79,5.55,5.65,2297500,5.38582384067018,5.40449220753559,5.18047180515069,5.27381363947773,2461382.95498919,0.0,1.0
2010-08-02,5.81,5.97,5.72,5.91,1856800,5.42316057440099,5.57250750932426,5.33915292350666,5.51650240872803,1989247.38664807,0.0,1.0
2010-08-03,5.8,5.885,5.64,5.75,1999000,5.41382639096829,5.49316695014627,5.26447945604503,5.36715547380477,2141590.65376426,0.0,1.0
2010-08-04,5.82,6.06,5.79,5.83,3705400,5.4324947578337,5.65651516021859,5.40449220753559,5.4418289412664,3969709.85915863,0.0,1.0
2010-08-05,6.12,6.31,6.04,6.04,4303400,5.71252026081482,5.88986974603619,5.63784679335318,5.63784679335318,4610365.79260086,0.0,1.0
2010-08-06,6.03,6.1399,5.87,6.04,2608700,5.62851260992048,5.7310952858459,5.47916567499722,5.63784679335318,2794781.15981733,0.0,1.0
2010-08-09,6.01,6.11,5.9,6.1,2060800,5.60984424305507,5.70318607738211,5.50716822529533,5.69385189394941,2207798.90909324,0.0,1.0
2010-08-10,5.72,5.9,5.64,5.89,3069700,5.33915292350666,5.50716822529533,5.26447945604503,5.49783404186262,3288664.74730373,0.0,1.0
2010-08-11,5.3725,5.6,5.36,5.54,3655600,5.0147900492202,5.22714272231421,5.00312231992932,5.17113762171799,3916357.57573819,0.0,1.0
2010-08-12,5.42,5.51,5.19,5.32,4504000,5.05912742052554,5.14313507141987,4.84444120157335,4.9657855861985,4825274.78967196,0.0,1.0
2010-08-13,5.41,5.5,5.38,5.44,2627400,5.04979323709284,5.13380088798717,5.02179068679472,5.07779578739095,2814815.0493748,0.0,1.0
2010-08-16,5.33,5.48,5.285,5.36,1891800,4.9751197696312,5.11513252112176,4.93311594418404,5.00312231992932,2026743.97138131,0.0,1.0
2010-08-17,5.4,5.6,5.38,5.4,1831600,5.04045905366013,5.22714272231421,5.02179068679472,5.04045905366013,1962249.84564013,0.0,1.0
2010-08-18,5.6,5.68,5.35,5.4,3575500,5.22714272231421,5.30181618977584,4.99378813649661,5.04045905366013,3830543.96324869,0.0,1.0
2010-08-19,5.47,5.69,5.47,5.58,1385300,5.10579833768906,5.31115037320855,5.10579833768906,5.2084743554488,1484114.82374169,0.0,1.0
2010-08-20,5.59,5.66,5.36,5.36,3084500,5.21780853888151,5.28314782291043,5.00312231992932,5.00312231992932,3304520.44599093,0.0,1.0
2010-08-23,5.61,5.77,5.59,5.66,2280200,5.23647690574691,5.38582384067018,5.21780853888151,5.28314782291043,2442848.92882105,0.0,1.0
2010-08-24,5.41,5.6,5.36,5.5,2975400,5.04979323709284,5.22714272231421,5.00312231992932,5.13380088798717,3187638.23472245,0.0,1.0
2010-08-25,5.48,5.51,5.27,5.38,1888700,5.11513252112176,5.14313507141987,4.91911466903498,5.02179068679472,2023422.84530494,0.0,1.0
2010-08-26,5.25,5.555,5.21,5.53,3399500,4.90044630216957,5.18513889686704,4.86310956843876,5.16180343828528,3641989.7085901,0.0,1.0
2010-08-27,5.54,5.55,5.13,5.29,2880700,5.17113762171799,5.18047180515069,4.78843610097712,4.93778303590039,3086183.18974423,0.0,1.0
2010-08-30,5.21,5.52,5.2,5.48,1935300,4.86310956843876,5.15246925485258,4.85377538500605,5.11513252112176,2073346.86954976,0.0,1.0
2010-08-31,5.08,5.35,5.05,5.16,2559300,4.74176518381361,4.99378813649661,4.71376263351549,4.81643865127524,2741857.40879383,0.0,1.0
2010-09-01,5.24,5.31,5.13,5.18,1994100,4.89111211873687,4.9564514027658,4.78843610097712,4.83510701814064,2136341.13190161,0.0,1.0
2010-09-02,5.41,5.43,5.25,5.25,1580400,5.04979323709284,5.06846160395824,4.90044630216957,4.90044630216957,1693131.5003547,0.0,1.0
2010-09-03,5.82,5.87,5.53,5.53,3585700,5.4324947578337,5.47916567499722,5.16180343828528,5.16180343828528,3841471.53937094,0.0,1.0
2010-09-07,5.4,5.8225,5.32,5.76,3291100,5.04045905366013,5.43482830369187,4.9657855861985,5.37648965723747,3525857.42901629,0.0,1.0
2010-09-08,5.45,5.47,5.29,5.43,1732500,5.08712997082365,5.10579833768906,4.93778303590039,5.06846160395824,1856080.94429544,0.0,1.0
2010-09-09,5.46,5.55,5.38,5.53,1927600,5.09646415425636,5.18047180515069,5.02179068679472,5.16180343828528,2065097.62090845,0.0,1.0
2010-09-10,5.39,5.54,5.3,5.47,1190500,5.03112487022743,5.17113762171799,4.94711721933309,5.10579833768906,1275419.54642639,0.0,1.0
2010-09-13,5.96,5.98,5.46,5.46,4341900,5.56317332589155,5.58184169275696,5.09646415425636,5.09646415425636,4651612.03580743,0.0,1.0
2010-09-14,5.93,6.1499,5.79,5.9,3290800,5.53517077559344,5.7404294692786,5.40449220753559,5.50716822529533,3525536.02971858,0.0,1.0
2010-09-15,5.99,6.15,5.95,6.02,3616500,5.59117587618966,5.74052281111293,5.55383914245885,5.61917842648778,3874468.5339362,0.0,1.0
2010-09-16,6.07,6.1,5.89,5.97,1474300,5.6658493436513,5.69385189394941,5.49783404186262,5.57250750932426,1579463.28206336,0.0,1.0
2010-09-17,6.09,6.17,6.0,6.14,2760000,5.6845177105167,5.75919117797834,5.60051005962237,5.73118862768022,2956873.53896417,0.0,1.0
2010-09-20,6.25,6.25,6.01,6.1,1619000,5.83386464543997,5.83386464543997,5.60984424305507,5.69385189394941,1734484.8766605,0.0,1.0
2010-09-21,6.16,6.29,6.1,6.22,1799700,5.74985699454563,5.87120137917078,5.69385189394941,5.80586209514185,1928074.38698326,0.0,1.0
2010-09-22,6.0,6.2,5.93,6.09,1274700,5.60051005962237,5.78719372827645,5.53517077559344,5.6845177105167,1365625.61598464,0.0,1.0
2010-09-23,5.97,6.2,5.8901,5.96,1374000,5.57250750932426,5.78719372827645,5.49792738369695,5.56317332589155,1472008.78352781,0.0,1.0
2010-09-24,6.5225,6.54,6.05,6.1,2826900,6.08822114398115,6.10455596498838,5.64718097678589,5.69385189394941,3028545.58235427,0.0,1.0
2010-09-27,6.42,6.52,6.31,6.52,1675700,5.99254576379593,6.08588759812297,5.88986974603619,6.08588759812297,1795229.34392835,0.0,1.0
2010-09-28,6.46,6.54,6.26,6.39,1814200,6.02988249752675,6.10455596498838,5.84319882887267,5.96454321349782,1943608.68637275,0.0,1.0
2010-09-29,6.74,6.8,6.35,6.41,4303400,6.29123963364246,6.34724473423868,5.92720647976701,5.98321158036323,4610365.79260087,0.0,1.0
2010-09-30,6.57,6.77,6.39,6.74,2459100,6.13255851528649,6.31924218394057,5.96454321349782,6.29123963364246,2634510.04335753,0.0,1.0
2010-10-01,6.67,6.84,6.55,6.66,2332500,6.22590034961353,6.3845814679695,6.11389014842108,6.21656616618083,2498879.53972243,0.0,1.0
2010-10-04,6.51,6.67,6.36,6.66,2374700,6.07655341469027,6.22590034961353,5.93654066319971,6.21656616618083,2544089.7076008,0.0,1.0
2010-10-05,6.92,7.02,6.5,6.62,5802500,6.45925493543113,6.55259676975817,6.06721923125757,6.17922943245001,6216398.08327521,0.0,1.0
2010-10-06,6.83,6.95,6.75,6.92,1947300,6.3752472845368,6.48725748572924,6.30057381707516,6.45925493543113,2086202.8414583,0.0,1.0
2010-10-07,6.96,7.07,6.79,6.89,2029000,6.49659166916195,6.59926768692169,6.33791055080598,6.43125238513302,2173730.58353561,0.0,1.0
2010-10-08,6.72,6.9,6.58,6.87,3495100,6.27257126677705,6.44058656856572,6.1418926987192,6.41258401826761,3744408.95146147,0.0,1.0
2010-10-11,6.75,6.84,6.67,6.7,2197600,6.30057381707516,6.3845814679695,6.22590034961353,6.25390289991164,2354356.9888506,0.0,1.0
2010-10-12,6.68,6.75,6.59,6.71,2659700,6.23523453304624,6.30057381707516,6.1512268821519,6.26323708334435,2849419.04042862,0.0,1.0
2010-10-13,6.87,6.99,6.73,6.74,2212800,6.41258401826761,6.52459421946006,6.28190545020976,6.29123963364246,2370641.21993475,0.0,1.0
2010-10-14,6.84,6.97,6.78,6.89,1901100,6.3845814679695,6.50592585259465,6.32857636737328,6.43125238513302,2036707.34961043,0.0,1.0
2010-10-15,6.91,6.98,6.79,6.92,1990400,6.44992075199843,6.51526003602736,6.33791055080598,6.45925493543113,2132377.20722981,0.0,1.0
2010-10-18,6.86,6.96,6.82,6.91,913000,6.40324983483491,6.49659166916195,6.36591310110409,6.44992075199843,978125.196041406,0.0,1.0
2010-10-19,6.68,6.88,6.62,6.74,1755900,6.23523453304624,6.42191820170032,6.17922943245001,6.29123963364246,1881150.08951709,0.0,1.0
2010-10-20,6.71,6.81,6.66,6.73,1098700,6.26323708334435,6.35657891767139,6.21656616618083,6.28190545020976,1177071.36132606,0.0,1.0
2010-10-21,6.66,6.81,6.58,6.75,999600,6.21656616618083,6.35657891767139,6.1418926987192,6.30057381707516,1070902.45998137,0.0,1.0
2010-10-22,6.77,6.77,6.58,6.7,849400,6.31924218394057,6.31924218394057,6.1418926987192,6.25390289991164,909988.544926146,0.0,1.0
2010-10-25,6.95,7.0,6.78,6.82,1929600,6.48725748572924,6.53392840289276,6.32857636737328,6.36591310110409,2067240.28289321,0.0,1.0
2010-10-26,7.03,7.09,6.76,6.88,1599200,6.56193095319087,6.6179360537871,6.30990800050787,6.42191820170032,1713272.52301141,0.0,1.0
2010-10-27,7.12,7.16,6.9,6.97,1346300,6.64593860408521,6.68327533781603,6.44058656856572,6.50592585259465,1442332.91503893,0.0,1.0
2010-10-28,7.15,7.18,6.95,7.18,1703100,6.67394115438332,6.70194370468143,6.48725748572924,6.70194370468143,1824583.81311952,0.0,1.0
2010-10-29,7.23,7.25,7.04,7.09,1256200,6.74861462184495,6.76728298871036,6.57126513662358,6.6179360537871,1345805.99262565,0.0,1.0
2010-11-01,7.03,7.29,7.0,7.21,1461300,6.56193095319087,6.80461972244118,6.53392840289276,6.72994625497955,1565535.97916244,0.0,1.0
2010-11-02,7.11,7.2,7.08,7.09,1900000,6.63660442065251,6.72061207154684,6.60860187035439,6.6179360537871,2035528.88551881,0.0,1.0
2010-11-03,7.2,7.22,7.01,7.1,1934900,6.72061207154684,6.73928043841225,6.54326258632547,6.6272702372198,2072918.33715281,0.0,1.0
2010-11-04,7.38,7.44,7.22,7.22,3174500,6.88862737333551,6.94463247393174,6.73928043841225,6.73928043841225,3400940.23530498,0.0,1.0
2010-11-05,6.79,6.82,6.38,6.44,6884000,6.33791055080598,6.36591310110409,5.95520903006512,6.01121413066134,7375042.55153236,0.0,1.0
2010-11-08,6.84,7.08,6.69,6.7,3124100,6.3845814679695,6.60860187035439,6.24456871647894,6.25390289991164,3346945.15328911,0.0,1.0
2010-11-09,6.87,7.02,6.7999,6.89,2673800,6.41258401826761,6.55259676975817,6.34715139240436,6.43125238513302,2864524.80742115,0.0,1.0
2010-11-10,6.9025,6.935,6.73,6.87,1946800,6.4429201144239,6.47325621058019,6.28190545020976,6.41258401826761,2085667.17596211,0.0,1.0
2010-11-11,6.58,6.795,6.55,6.77,2893600,6.1418926987192,6.34257764252233,6.11389014842108,6.31924218394057,3100003.35954591,0.0,1.0
2010-11-12,6.34,6.61,6.29,6.5,2430800,5.9178722963343,6.16989524901731,5.87120137917078,6.06721923125757,2604191.37627322,0.0,1.0
2010-11-15,6.23,6.45,6.23,6.36,1426300,5.81519627857456,6.02054831409405,5.81519627857456,5.93654066319971,1528039.3944292,0.0,1.0
2010-11-16,6.16,6.28,6.06,6.23,2414200,5.74985699454563,5.86186719573808,5.65651516021859,5.81519627857456,2586407.28179974,0.0,1.0
2010-11-17,6.33,6.37,6.13,6.2,1593800,5.9085381129016,5.94587484663241,5.72185444424752,5.78719372827645,1707487.33565257,0.0,1.0
2010-11-18,6.41,6.52,6.4,6.46,1356300,5.98321158036323,6.08588759812297,5.97387739693053,6.02988249752675,1453046.22496272,0.0,1.0
2010-11-19,6.47,6.48,6.36,6.42,948700,6.03921668095945,6.04855086439216,5.93654066319971,5.99254576379593,1016371.71246931,0.0,1.0
2010-11-22,6.86,6.92,6.64,6.76,3889400,6.40324983483491,6.45925493543113,6.19789779931542,6.30990800050787,4166834.76175624,0.0,1.0
2010-11-23,6.8,6.81,6.65,6.77,2296600,6.34724473423868,6.35657891767139,6.20723198274812,6.31924218394057,2460418.75709605,0.0,1.0
2010-11-24,7.12,7.19,6.85,6.89,2722600,6.64593860408521,6.71127788811414,6.3939156514022,6.43125238513302,2916805.75984922,0.0,1.0
2010-11-26,7.14,7.25,7.01,7.04,1699400,6.66460697095062,6.76728298871036,6.54326258632547,6.57126513662358,1820619.88844772,0.0,1.0
2010-11-29,7.1,7.2,7.01,7.07,1336300,6.6272702372198,6.72061207154684,6.54326258632547,6.59926768692169,1431619.60511515,0.0,1.0
2010-11-30,6.96,7.04,6.895,7.01,1829700,6.49659166916195,6.57126513662358,6.43591947684937,6.54326258632547,1960214.31675461,0.0,1.0
2010-12-01,7.03,7.2,7.0,7.09,1747000,6.56193095319087,6.72061207154684,6.53392840289276,6.6179360537871,1871615.24368493,0.0,1.0
2010-12-02,7.23,7.29,7.0,7.01,1635000,6.74861462184495,6.80461972244118,6.53392840289276,6.54326258632547,1751626.17253856,0.0,1.0
2010-12-03,7.4475,7.475,7.07,7.11,2089200,6.95163311150626,6.9773021159462,6.59926768692169,6.63660442065251,2238224.70927679,0.0,1.0
2010-12-06,7.39,7.46,7.27,7.41,1049600,6.89796155676822,6.96330084079714,6.78595135557577,6.91662992363363,1124469.00960028,0.0,1.0
2010-12-07,7.41,7.53,7.4,7.47,1573700,6.91662992363363,7.02864012482607,6.90729574020092,6.97263502422985,1685953.58270576,0.0,1.0
2010-12-08,7.48,7.52,7.35,7.44,1947100,6.98196920766255,7.01930594139337,6.8606248230374,6.94463247393174,2085988.57525983,0.0,1.0
2010-12-09,7.62,7.68,7.47,7.5,3333100,7.11264777572041,7.16865287631663,6.97263502422985,7.00063757452796,3570853.33069618,0.0,1.0
2010-12-10,7.74,7.78,7.55,7.66,1151000,7.22465797691286,7.26199471064367,7.04730849169148,7.14998450945122,1233101.97222745,0.0,1.0
2010-12-13,7.57,7.76,7.57,7.76,1155400,7.06597685855689,7.24332634377826,7.06597685855689,7.24332634377826,1237815.82859391,0.0,1.0
2010-12-14,7.37,7.61,7.35,7.58,1290400,6.87929318990281,7.1033135922877,6.8606248230374,7.07531104198959,1382445.51256499,0.0,1.0
2010-12-15,7.29,7.4,7.25,7.35,1310700,6.80461972244118,6.90729574020092,6.76728298871036,6.8606248230374,1404193.53171026,0.0,1.0
2010-12-16,7.48,7.51,7.29,7.29,977200,6.98196920766255,7.00997175796066,6.80461972244118,6.80461972244118,1046904.6457521,0.0,1.0
2010-12-17,7.51,7.57,7.47,7.51,1131700,7.00997175796066,7.06597685855689,6.97263502422985,7.00997175796066,1212425.28407455,0.0,1.0
2010-12-20,7.48,7.57,7.44,7.56,1923100,6.98196920766255,7.06597685855689,6.94463247393174,7.05664267512418,2060276.63144275,0.0,1.0
2010-12-21,7.48,7.5771,7.47,7.5,611500,6.98196920766255,7.07260412879411,6.97263502422985,7.00063757452796,655118.901839343,0.0,1.0
2010-12-22,7.41,7.48,7.33,7.47,796800,6.91662992363363,6.98196920766255,6.84195645617199,6.97263502422985,853636.534727045,0.0,1.0
2010-12-23,7.39,7.42,7.33,7.4,552200,6.89796155676822,6.92596410706633,6.84195645617199,6.90729574020092,591588.973991308,0.0,1.0
2010-12-27,7.55,7.55,7.3,7.37,791900,7.04730849169148,7.04730849169148,6.81395390587388,6.87929318990281,848387.012864392,0.0,1.0
2010-12-28,7.44,7.55,7.44,7.55,1358600,6.94463247393174,7.04730849169148,6.94463247393174,7.04730849169148,1455510.28624519,0.0,1.0
2010-12-29,7.39,7.461,7.34,7.44,804100,6.89796155676822,6.96423425914042,6.8512906396047,6.94463247393174,861457.250971407,0.0,1.0
2010-12-30,7.35,7.45,7.34,7.41,518400,6.8606248230374,6.95396665736444,6.8512906396047,6.91662992363363,555377.986448922,0.0,1.0
2010-12-31,7.41,7.41,7.28,7.33,477200,6.91662992363363,6.91662992363363,6.79528553900847,6.84195645617199,511239.149562934,0.0,1.0
2011-01-03,7.45,7.57,7.38,7.46,1041200,6.95396665736444,7.06597685855689,6.88862737333551,6.96330084079714,1115469.82926431,0.0,1.0
2011-01-04,7.3,7.49,7.22,7.49,1992900,6.81395390587388,6.99130339109526,6.73928043841225,6.99130339109526,2135055.53471076,0.0,1.0
2011-01-05,7.36,7.37,7.2,7.27,1266400,6.86995900647011,6.87929318990281,6.72061207154684,6.78595135557577,1356733.5687479,0.0,1.0
2011-01-06,7.59,7.64,7.38,7.38,1461300,7.0846452254223,7.13131614258582,6.88862737333551,6.88862737333551,1565535.97916244,0.0,1.0
2011-01-07,7.63,7.7,7.43,7.6,1328300,7.12198195915311,7.18732124318204,6.93529829049903,7.093979408855,1423048.95717612,0.0,1.0
2011-01-10,7.7225,7.77,7.49,7.59,1364600,7.20832315590562,7.25266052721097,6.99130339109526,7.0846452254223,1461938.27219946,0.0,1.0
2011-01-11,7.78,7.8,7.72,7.78,985400,7.26199471064367,7.28066307750908,7.20598961004745,7.26199471064367,1055689.5598896,0.0,1.0
2011-01-12,7.91,7.93,7.759,7.8,1147900,7.38333909526882,7.40200746213423,7.24239292543499,7.28066307750908,1229780.84615107,0.0,1.0
2011-01-13,7.91,7.97,7.83,7.92,789000,7.38333909526882,7.43934419586505,7.30866562780719,7.39267327870153,845280.152986495,0.0,1.0
2011-01-14,8.0,8.03,7.82,7.94,1515200,7.46734674616316,7.49534929646127,7.29933144437449,7.41134164556693,1623280.71965163,0.0,1.0
2011-01-18,8.02,8.13,7.92,7.98,1805400,7.48601511302857,7.58869113078831,7.39267327870153,7.44867837929775,1934180.97363982,0.0,1.0
2011-01-19,7.74,8.05,7.67,7.99,2078200,7.22465797691286,7.51401766332668,7.15931869288393,7.45801256273045,2226440.06836062,0.0,1.0
2011-01-20,7.78,7.8022,7.55,7.67,1594700,7.26199471064367,7.28271659786427,7.04730849169148,7.15931869288393,1708451.53354571,0.0,1.0
2011-01-21,7.5825,7.89,7.58,7.84,1192500,7.07764458784777,7.36467072840341,7.07531104198959,7.31799981123989,1277562.20841115,0.0,1.0
2011-01-24,7.8075,7.85,7.54,7.61,1018300,7.28766371508361,7.3273339946726,7.03797430825878,7.1033135922877,1090936.34953884,0.0,1.0
2011-01-25,7.8,7.84,7.69,7.78,1362600,7.28066307750908,7.31799981123989,7.17798705974934,7.26199471064367,1459795.6102147,0.0,1.0
2011-01-26,8.04,8.08,7.8,7.8,1532400,7.50468347989397,7.54202021362479,7.28066307750908,7.28066307750908,1641707.61272054,0.0,1.0
2011-01-27,8.215,8.38,8.03,8.07,2896500,7.66803168996629,7.82204571660591,7.49534929646127,7.53268603019209,3103110.21942381,0.0,1.0
2011-01-28,8.0,8.25,7.7801,8.21,2123600,7.46734674616316,7.70070133198076,7.262088052478,7.66336459824994,2275078.4954146,0.0,1.0
2011-01-31,8.14,8.34,8.02,8.08,2324900,7.59802531422101,7.78470898287509,7.48601511302857,7.54202021362479,2490737.42418036,0.0,1.0
2011-02-01,8.24,8.45,8.21,8.28,3156900,7.69136714854805,7.88738500063483,7.66336459824994,7.72870388227887,3382084.80983912,0.0,1.0
2011-02-02,8.2,8.36,8.07,8.2,2291900,7.65403041481724,7.8033773497405,7.53268603019209,7.65403041481724,2455383.50143187,0.0,1.0
2011-02-03,8.06,8.2301,8.0,8.15,1838800,7.52335184675938,7.68212630694968,7.46734674616316,7.60735949765372,1969963.42878526,0.0,1.0
2011-02-04,8.16,8.215,8.01,8.03,1749300,7.61669368108642,7.66803168996629,7.47668092959586,7.49534929646127,1874079.3049674,0.0,1.0
2011-02-07,8.34,8.49,8.1709,8.2,1498500,7.78470898287509,7.92472173436565,7.62686794102807,7.65403041481724,1605389.49207891,0.0,1.0
2011-02-08,8.37,8.42,8.27,8.4,1150800,7.8127115331732,7.85938245033672,7.71936969884616,7.84071408347132,1232887.70602897,0.0,1.0
2011-02-09,8.19,8.37,8.14,8.36,1706000,7.64469623138453,7.8127115331732,7.59802531422101,7.8033773497405,1827690.67299742,0.0,1.0
2011-02-10,7.27,7.53,7.11,7.4,8675600,6.78595135557577,7.02864012482607,6.63660442065251,6.90729574020092,9294439.15747736,0.0,1.0
2011-02-11,7.5,7.5,7.19,7.24,3245800,7.00063757452796,7.00063757452796,6.71127788811414,6.75794880527766,3477326.13506155,0.0,1.0
2011-02-14,7.71,7.77,7.52,7.52,2281300,7.19665542661474,7.25266052721097,7.01930594139337,7.01930594139337,2444027.39291266,0.0,1.0
2011-02-15,7.73,7.757,7.6,7.65,2006700,7.21532379348015,7.24052608874845,7.093979408855,7.14065032601852,2149839.90240558,0.0,1.0
2011-02-16,7.73,7.8,7.685,7.79,1321600,7.21532379348015,7.28066307750908,7.17331996803298,7.27132889407638,1415871.03952719,0.0,1.0
2011-02-17,7.65,7.81,7.6,7.7,2110600,7.14065032601852,7.28999726094178,7.093979408855,7.18732124318204,2261151.19251368,0.0,1.0
2011-02-18,7.68,7.74,7.6,7.72,1363300,7.16865287631663,7.22465797691286,7.093979408855,7.20598961004745,1460545.54190936,0.0,1.0
2011-02-22,7.24,7.57,7.23,7.55,1997400,6.75794880527766,7.06597685855689,6.74861462184495,7.04730849169148,2139876.52417646,0.0,1.0
2011-02-23,7.21,7.38,7.08,7.27,2894100,6.72994625497955,6.88862737333551,6.60860187035439,6.78595135557577,3100539.0250421,0.0,1.0
2011-02-24,7.29,7.43,7.11,7.19,1668700,6.80461972244118,6.93529829049903,6.63660442065251,6.71127788811414,1787730.0269817,0.0,1.0
2011-02-25,7.49,7.51,7.34,7.34,1789800,6.99130339109526,7.00997175796066,6.8512906396047,6.8512906396047,1917468.21015872,0.0,1.0
2011-02-28,7.37,7.53,7.19,7.52,1293200,6.87929318990281,7.02864012482607,6.71127788811414,7.01930594139337,1385445.23934364,0.0,1.0
2011-03-01,7.18,7.43,7.18,7.36,1277400,6.70194370468143,6.93529829049903,6.70194370468143,6.86995900647011,1368518.20966407,0.0,1.0
2011-03-02,7.34,7.4,7.17,7.2,1420500,6.8512906396047,6.90729574020092,6.69260952124873,6.72061207154684,1521825.6746734,0.0,1.0
2011-03-03,7.58,7.59,7.39,7.42,1657300,7.07531104198959,7.0846452254223,6.89796155676822,6.92596410706633,1775516.85366859,0.0,1.0
2011-03-04,7.415,7.58,7.35,7.56,1113100,6.92129701534998,7.07531104198959,6.8606248230374,7.05664267512418,1192498.52761631,0.0,1.0
2011-03-07,7.24,7.47,7.03,7.43,1546400,6.75794880527766,6.97263502422985,6.56193095319087,6.93529829049903,1656706.24661383,0.0,1.0
2011-03-08,7.24,7.36,7.09,7.23,1035600,6.75794880527766,6.86995900647011,6.6179360537871,6.74861462184495,1109470.37570699,0.0,1.0
2011-03-09,6.97,7.26,6.96,7.25,1861600,6.50592585259465,6.77661717214307,6.49659166916195,6.76728298871036,1994389.77541148,0.0,1.0
2011-03-10,6.72,6.9,6.7,6.87,2552600,6.27257126677705,6.44058656856572,6.25390289991164,6.41258401826761,2734679.4911449,0.0,1.0
2011-03-11,6.76,6.85,6.65,6.71,1434100,6.30990800050787,6.3939156514022,6.20723198274812,6.26323708334435,1536395.77616975,0.0,1.0
2011-03-14,6.75,6.83,6.65,6.66,1544800,6.30057381707516,6.3752472845368,6.20723198274812,6.21656616618083,1654992.11702603,0.0,1.0
2011-03-15,6.62,6.695,6.44,6.56,1479500,6.17922943245001,6.24923580819529,6.01121413066134,6.12322433185379,1585034.20322373,0.0,1.0
2011-03-16,6.39,6.64,6.3,6.57,2551100,5.96454321349782,6.19789779931542,5.88053556260349,6.13255851528649,2733072.49465633,0.0,1.0
2011-03-17,6.49,6.675,6.48,6.54,2457400,6.05788504782486,6.23056744132988,6.04855086439216,6.10455596498838,2632688.78067049,0.0,1.0
2011-03-18,6.56,6.62,6.325,6.56,2264100,6.12322433185379,6.17922943245001,5.90387102118525,6.12322433185379,2425600.49984376,0.0,1.0
2011-03-21,6.86,6.86,6.68,6.68,1358800,6.40324983483491,6.40324983483491,6.23523453304624,6.23523453304624,1455724.55244366,0.0,1.0
2011-03-22,6.92,6.94,6.8,6.86,1553600,6.45925493543113,6.47792330229654,6.34724473423868,6.40324983483491,1664419.82975896,0.0,1.0
2011-03-23,6.91,6.93,6.75,6.88,1454900,6.44992075199843,6.46858911886383,6.30057381707516,6.42191820170032,1558679.46081122,0.0,1.0
2011-03-24,7.0275,7.09,6.88,6.96,1758400,6.5595974073327,6.6179360537871,6.42191820170032,6.49659166916195,1883828.41699804,0.0,1.0
2011-03-25,6.91,7.09,6.9,7.09,1707000,6.44992075199843,6.6179360537871,6.44058656856572,6.6179360537871,1828762.00398979,0.0,1.0
2011-03-28,6.82,7.03,6.8,6.96,1085200,6.36591310110409,6.56193095319087,6.34724473423868,6.49659166916195,1162608.39292895,0.0,1.0
2011-03-29,6.92,6.99,6.79,6.79,1562800,6.45925493543113,6.52459421946006,6.33791055080598,6.33791055080598,1674276.07488884,0.0,1.0
2011-03-30,6.8,6.96,6.76,6.95,2184600,6.34724473423868,6.49659166916195,6.30990800050787,6.48725748572924,2340429.68594968,0.0,1.0
2011-03-31,6.74,6.89,6.61,6.82,2041300,6.29123963364246,6.43125238513302,6.16989524901731,6.36591310110409,2186907.95474187,0.0,1.0
2011-04-01,6.76,6.89,6.74,6.82,1667700,6.30990800050787,6.43125238513302,6.29123963364246,6.36591310110409,1786658.69598932,0.0,1.0
2011-04-04,6.62,6.825,6.58,6.81,1259500,6.17922943245001,6.37058019282044,6.1418926987192,6.35657891767139,1349341.3849005,0.0,1.0
2011-04-05,6.81,6.97,6.67,6.67,1765200,6.35657891767139,6.50592585259465,6.22590034961353,6.22590034961353,1891113.46774621,0.0,1.0
2011-04-06,6.88,6.93,6.78,6.9,1295900,6.42191820170032,6.46858911886383,6.32857636737328,6.44058656856572,1388337.83302306,0.0,1.0
2011-04-07,6.76,6.93,6.72,6.9,1556000,6.30990800050787,6.46858911886383,6.27257126677705,6.44058656856572,1666991.02414067,0.0,1.0
2011-04-08,6.71,6.88,6.69,6.84,1293000,6.26323708334435,6.42191820170032,6.24456871647894,6.3845814679695,1385230.97314517,0.0,1.0
2011-04-11,6.62,6.8,6.54,6.74,1283100,6.17922943245001,6.34724473423868,6.10455596498838,6.29123963364246,1374624.79632062,0.0,1.0
2011-04-12,6.42,6.58,6.35,6.53,2138600,5.99254576379593,6.1418926987192,5.92720647976701,6.09522178155568,2291148.46030028,0.0,1.0
2011-04-13,6.36,6.51,6.27,6.5,1800500,5.93654066319971,6.07655341469027,5.85253301230537,6.06721923125757,1928931.45177717,0.0,1.0
2011-04-14,6.4,6.41,6.21,6.28,1403900,5.97387739693053,5.98321158036323,5.79652791170915,5.86186719573808,1504041.58019992,0.0,1.0
2011-04-15,6.45,6.46,6.22,6.22,1147700,6.02054831409405,6.02988249752675,5.80586209514185,5.80586209514185,1229566.5799526,0.0,1.0
2011-04-18,6.26,6.37,6.21,6.36,1488700,5.84319882887267,5.94587484663241,5.79652791170915,5.93654066319971,1594890.44835361,0.0,1.0
2011-04-19,6.32,6.34,6.18,6.28,1032500,5.89920392946889,5.9178722963343,5.76852536141104,5.86186719573808,1106149.24963062,0.0,1.0
2011-04-20,6.61,6.62,6.43,6.47,1341700,6.16989524901731,6.17922943245001,6.00187994722864,6.03921668095945,1437404.79247399,0.0,1.0
2011-04-21,6.51,6.72,6.46,6.72,1228200,6.07655341469027,6.27257126677705,6.02988249752675,6.27257126677705,1315808.72483905,0.0,1.0
2011-04-25,6.49,6.59,6.47,6.5,700200,6.05788504782486,6.1512268821519,6.03921668095945,6.06721923125757,750145.9608633,0.0,1.0
2011-04-26,6.73,6.73,6.48,6.53,1300000,6.28190545020976,6.28190545020976,6.04855086439216,6.09522178155568,1392730.29009182,0.0,1.0
2011-04-27,6.73,6.79,6.63,6.7,1131100,6.28190545020976,6.33791055080598,6.18856361588272,6.25390289991164,1211782.48547912,0.0,1.0
2011-04-28,6.74,6.75,6.56,6.68,1604600,6.29123963364246,6.30057381707516,6.12322433185379,6.23523453304624,1719057.71037025,0.0,1.0
2011-04-29,6.7,6.88,6.55,6.62,3334100,6.25390289991164,6.42191820170032,6.11389014842108,6.17922943245001,3571924.66168856,0.0,1.0
2011-05-02,6.61,6.76,6.6,6.74,2595400,6.16989524901731,6.30990800050787,6.1605610655846,6.29123963364246,2780532.45761869,0.0,1.0
2011-05-03,6.46,6.63,6.35,6.62,2706900,6.02988249752675,6.18856361588272,5.92720647976701,6.17922943245001,2899985.86326888,0.0,1.0
2011-05-04,6.49,6.58,6.33,6.48,1410500,6.05788504782486,6.1418926987192,5.9085381129016,6.04855086439216,1511112.36474962,0.0,1.0
2011-05-05,6.5,6.76,6.41,6.43,1600000,6.06721923125757,6.30990800050787,5.98321158036323,6.00187994722864,1714129.58780531,0.0,1.0
2011-05-06,6.615,6.85,6.57,6.63,1656800,6.17456234073366,6.3939156514022,6.13255851528649,6.18856361588272,1774981.1881724,0.0,1.0
2011-05-09,6.75,6.77,6.55,6.59,1085200,6.30057381707516,6.31924218394057,6.11389014842108,6.1512268821519,1162608.39292895,0.0,1.0
2011-05-10,6.8,6.88,6.71,6.76,1400400,6.34724473423868,6.42191820170032,6.26323708334435,6.30990800050787,1500291.9217266,0.0,1.0
2011-05-11,6.83,6.89,6.7,6.78,1800000,6.3752472845368,6.43125238513302,6.25390289991164,6.32857636737328,1928395.78628098,0.0,1.0
2011-05-12,6.91,7.0,6.74,6.79,2300000,6.44992075199843,6.53392840289276,6.29123963364246,6.33791055080598,2464061.28247014,0.0,1.0
2011-05-13,6.79,6.94,6.78,6.9,1357400,6.33791055080598,6.47792330229654,6.32857636737328,6.44058656856572,1454224.68905433,0.0,1.0
2011-05-16,6.74,6.83,6.72,6.78,2578900,6.29123963364246,6.3752472845368,6.27257126677705,6.32857636737328,2762855.49624445,0.0,1.0
2011-05-17,6.63,6.7,6.52,6.68,1899300,6.18856361588272,6.25390289991164,6.08588759812297,6.23523453304624,2034778.95382414,0.0,1.0
2011-05-18,6.695,6.83,6.6,6.67,1996600,6.24923580819529,6.3752472845368,6.1605610655846,6.22590034961353,2139019.45938256,0.0,1.0
2011-05-19,6.63,6.82,6.61,6.82,1657600,6.18856361588272,6.36591310110409,6.16989524901731,6.36591310110409,1775838.2529663,0.0,1.0
2011-05-20,6.47,6.67,6.42,6.59,1979600,6.03921668095945,6.22590034961353,5.99254576379593,6.1512268821519,2120806.83251212,0.0,1.0
2011-05-23,6.29,6.385,6.28,6.35,1200000,5.87120137917078,5.95987612178147,5.86186719573808,5.92720647976701,1285597.19085399,0.0,1.0
2011-05-24,6.3,6.4,6.28,6.32,1870200,5.88053556260349,5.97387739693053,5.86186719573808,5.89920392946889,2003603.22194593,0.0,1.0
2011-05-25,6.32,6.36,6.27,6.3,1226200,5.89920392946889,5.93654066319971,5.85253301230537,5.88053556260349,1313666.0628543,0.0,1.0
2011-05-26,6.28,6.32,6.2,6.29,1496100,5.86186719573808,5.89920392946889,5.78719372827645,5.87120137917078,1602818.29769721,0.0,1.0
2011-05-27,6.36,6.4,6.3,6.3,1225900,5.93654066319971,5.97387739693053,5.88053556260349,5.88053556260349,1313344.66355658,0.0,1.0
2011-05-31,6.39,6.48,6.33,6.43,2210900,5.96454321349782,6.04855086439216,5.9085381129016,6.00187994722864,2368605.69104923,0.0,1.0
2011-06-01,6.16,6.43,6.15,6.39,1498000,5.74985699454563,6.00187994722864,5.74052281111293,5.96454321349782,1604853.82658272,0.0,1.0
2011-06-02,6.17,6.26,6.15,6.16,1455500,5.75919117797834,5.84319882887267,5.74052281111293,5.74985699454563,1559322.25940664,0.0,1.0
2011-06-03,6.045,6.13,6.0,6.01,1721600,5.64251388506954,5.72185444424752,5.60051005962237,5.60984424305507,1844403.43647852,0.0,1.0
2011-06-06,5.99,6.11,5.98,6.075,1932300,5.59117587618966,5.70318607738211,5.58184169275696,5.67051643536765,2070132.87657263,0.0,1.0
2011-06-07,5.97,6.1,5.95,6.07,1134600,5.57250750932426,5.69385189394941,5.55383914245885,5.6658493436513,1215532.14395244,0.0,1.0
2011-06-08,5.85,5.97,5.82,5.92,1287700,5.46049730813181,5.57250750932426,5.4324947578337,5.52583659216074,1379552.91888556,0.0,1.0
2011-06-09,5.95,6.0,5.81,5.87,1149900,5.55383914245885,5.60051005962237,5.42316057440099,5.47916567499722,1231923.50813583,0.0,1.0
2011-06-10,5.85,5.94,5.76,5.89,1285500,5.46049730813181,5.54450495902614,5.37648965723747,5.49783404186262,1377195.99070233,0.0,1.0
2011-06-13,5.82,5.9,5.75,5.86,1078100,5.4324947578337,5.50716822529533,5.36715547380477,5.46983149156451,1155001.94288307,0.0,1.0
2011-06-14,6.03,6.05,5.9,5.9,1200300,5.62851260992048,5.64718097678589,5.50716822529533,5.50716822529533,1285918.5901517,0.0,1.0
2011-06-15,5.82,5.98,5.81,5.93,1155500,5.4324947578337,5.58184169275696,5.42316057440099,5.53517077559344,1237922.96169315,0.0,1.0
2011-06-16,5.73,5.86,5.69,5.81,890800,5.34848710693936,5.46983149156451,5.31115037320855,5.42316057440099,954341.648010609,0.0,1.0
2011-06-17,5.69,5.81,5.65,5.81,1317200,5.31115037320855,5.42316057440099,5.27381363947773,5.42316057440099,1411157.18316072,0.0,1.0
2011-06-20,5.72,5.72,5.64,5.65,912500,5.33915292350666,5.33915292350666,5.26447945604503,5.27381363947773,977589.530545217,0.0,1.0
2011-06-21,5.9,5.94,5.71,5.76,925000,5.50716822529533,5.54450495902614,5.32981874007395,5.37648965723747,990981.167949946,0.0,1.0
2011-06-22,5.83,5.92,5.76,5.85,750700,5.4418289412664,5.52583659216074,5.37648965723747,5.46049730813181,804248.175978406,0.0,1.0
2011-06-23,6.02,6.07,5.7,5.74,1501200,5.61917842648778,5.6658493436513,5.32048455664125,5.35782129037207,1608282.08575833,0.0,1.0
2011-06-24,5.97,6.06,5.89,6.03,5433900,5.57250750932426,5.65651516021859,5.49783404186262,5.62851260992048,5821505.47948455,0.0,1.0
2011-06-27,5.98,6.0,5.88,5.95,669100,5.58184169275696,5.60051005962237,5.48849985842992,5.55383914245885,716827.567000335,0.0,1.0
2011-06-28,6.09,6.1,5.91,5.99,1809800,5.6845177105167,5.69385189394941,5.51650240872803,5.59117587618966,1938894.83000629,0.0,1.0
2011-06-29,6.1,6.18,6.02,6.14,1815300,5.69385189394941,5.76852536141104,5.61917842648778,5.73118862768022,1944787.15046436,0.0,1.0
2011-06-30,6.17,6.25,6.0905,6.13,3601400,5.75919117797834,5.83386464543997,5.68498441968834,5.72185444424752,3858291.43595128,0.0,1.0
2011-07-01,6.22,6.27,6.07,6.15,2893900,5.80586209514185,5.85253301230537,5.6658493436513,5.74052281111293,3100324.75884362,0.0,1.0
2011-07-05,6.09,6.24,6.04,6.23,1088900,5.6845177105167,5.82453046200726,5.63784679335318,5.81519627857456,1166572.31760075,0.0,1.0
2011-07-06,5.91,6.06,5.89,6.06,1217900,5.51650240872803,5.65651516021859,5.49783404186262,5.65651516021859,1304774.01561756,0.0,1.0
2011-07-07,6.53,6.59,5.94,6.0,3253500,6.09522178155568,6.1512268821519,5.54450495902614,5.60051005962237,3485575.38370286,0.0,1.0
2011-07-08,6.31,6.42,6.255,6.33,1718000,5.88986974603619,5.99254576379593,5.83853173715632,5.9085381129016,1840546.64490596,0.0,1.0
2011-07-11,6.08,6.31,6.06,6.22,1299900,5.675183527084,5.88986974603619,5.65651516021859,5.80586209514185,1392623.15699258,0.0,1.0
2011-07-12,5.78,6.04,5.76,6.03,2462500,5.39515802410288,5.63784679335318,5.37648965723747,5.62851260992048,2638152.56873162,0.0,1.0
2011-07-13,5.69,5.83,5.66,5.8,2058000,5.31115037320855,5.4418289412664,5.28314782291043,5.41382639096829,2204799.18231458,0.0,1.0
2011-07-14,5.55,5.8,5.52,5.73,2147700,5.18047180515069,5.41382639096829,5.15246925485258,5.34848710693936,2300897.57233092,0.0,1.0
2011-07-15,5.6,5.63,5.5,5.6,2047700,5.22714272231421,5.25514527261232,5.13380088798717,5.22714272231421,2193764.47309309,0.0,1.0
2011-07-18,5.36,5.57,5.25,5.55,1807500,5.00312231992932,5.1991401720161,4.90044630216957,5.18047180515069,1936430.76872381,0.0,1.0
2011-07-19,5.51,5.57,5.1629,5.44,1857000,5.14313507141987,5.1991401720161,4.81914556447072,5.07779578739095,1989461.65284654,0.0,1.0
2011-07-20,5.43,5.62,5.355,5.53,2344700,5.06846160395824,5.24581108917962,4.99845522821296,5.16180343828528,2511949.77782945,0.0,1.0
2011-07-21,5.67,5.68,5.395,5.43,1735800,5.29248200634314,5.30181618977584,5.03579196194378,5.06846160395824,1859616.33657029,0.0,1.0
2011-07-22,5.87,5.92,5.66,5.66,1701800,5.47916567499722,5.52583659216074,5.28314782291043,5.28314782291043,1823191.08282943,0.0,1.0
2011-07-25,5.75,5.86,5.7,5.86,1814300,5.36715547380477,5.46983149156451,5.32048455664125,5.46983149156451,1943715.81947199,0.0,1.0
2011-07-26,5.77,5.84,5.73,5.74,2146900,5.38582384067018,5.4511631246991,5.34848710693936,5.35782129037207,2300040.50753702,0.0,1.0
2011-07-27,5.48,5.74,5.45,5.68,2961200,5.11513252112176,5.35782129037207,5.08712997082365,5.30181618977584,3172425.33463069,0.0,1.0
2011-07-28,5.32,5.46,5.31,5.46,3777300,4.9657855861985,5.09646415425636,4.9564514027658,5.09646415425636,4046738.55751063,0.0,1.0
2011-07-29,5.335,5.5,5.295,5.31,4880100,4.97978686134756,5.13380088798717,4.94245012761674,4.9564514027658,5228202.37590544,0.0,1.0
2011-08-01,5.295,5.5,5.18,5.45,4073400,4.94245012761674,5.13380088798717,4.83510701814064,5.08712997082365,4363959.66435385,0.0,1.0
2011-08-02,5.15,5.32,5.15,5.28,3092600,4.80710446784253,4.9657855861985,4.80710446784253,4.92844885246768,3313198.2270292,0.0,1.0
2011-08-03,5.14,5.24,5.05,5.19,3525500,4.79777028440983,4.89111211873687,4.71376263351549,4.84444120157335,3776977.41362977,0.0,1.0
2011-08-04,4.7,5.07,4.7,5.07,5740600,4.38706621337086,4.7324310003809,4.38706621337086,4.7324310003809,6150082.69484698,0.0,1.0
2011-08-05,4.65,4.94,4.525,4.79,6167200,4.34039529620734,4.61108661575575,4.22371800329854,4.47107386426519,6607112.49619557,0.0,1.0
2011-08-08,4.28,4.5,4.15,4.44,4163300,3.99503050919729,4.20038254471678,3.87368612457214,4.14437744412055,4460272.32056866,0.0,1.0
2011-08-09,4.47,4.54,4.16,4.37,3533100,4.17237999441866,4.23771927844759,3.88302030800484,4.07903816009163,3785119.52917185,0.0,1.0
2011-08-10,4.26,4.45,4.22,4.34,2897500,3.97636214233188,4.15371162755326,3.93902540860107,4.05103560979351,3104181.55041619,0.0,1.0
2011-08-11,4.27,4.4,4.23,4.3,4450400,3.98569632576458,4.10704071038974,3.94835959203377,4.0136988760627,4767851.44848049,0.0,1.0
2011-08-12,4.18,4.4,4.18,4.32,2393000,3.90168867487025,4.10704071038974,3.90168867487025,4.03236724292811,2563695.06476132,0.0,1.0
2011-08-15,4.3,4.31,4.22,4.24,2107500,4.0136988760627,4.0230330594954,3.93902540860107,3.95769377546647,2257830.06643731,0.0,1.0
2011-08-16,4.21,4.3,4.16,4.27,1867500,3.92969122516836,4.0136988760627,3.88302030800484,3.98569632576458,2000710.62826651,0.0,1.0
2011-08-17,4.17,4.27,4.1,4.23,1354300,3.89235449143755,3.98569632576458,3.82701520740862,3.94835959203377,1450903.56297796,0.0,1.0
2011-08-18,3.94,4.15,3.9,4.14,2681200,3.67766827248535,3.87368612457214,3.64033153875454,3.86435194113943,2872452.65676476,0.0,1.0
2011-08-19,3.96,4.03,3.83,3.84,2931800,3.69633663935076,3.76167592337969,3.57499225472561,3.58432643815832,3140928.20345476,0.0,1.0
2011-08-22,3.88,4.05,3.86,4.02,2452500,3.62166317188913,3.7803442902451,3.60299480502372,3.75234173994699,2627439.25880783,0.0,1.0
2011-08-23,4.03,4.08,3.9,3.91,7068200,3.76167592337969,3.80834684054321,3.64033153875454,3.64966572218724,7572381.72032845,0.0,1.0
2011-08-24,4.04,4.09,3.97,4.04,1139200,3.77101010681239,3.81768102397591,3.70567082278347,3.77101010681239,1220460.26651738,0.0,1.0
2011-08-25,3.93,4.075,3.92,4.05,1416600,3.66833408905265,3.80367974882686,3.65899990561995,3.7803442902451,1517647.48380313,0.0,1.0
2011-08-26,3.98,4.01,3.813,3.9,1585100,3.71500500621617,3.74300755651428,3.55912414289002,3.64033153875454,1698166.75601888,0.0,1.0
2011-08-29,4.2,4.2,4.02,4.02,1759300,3.92035704173566,3.92035704173566,3.75234173994699,3.75234173994699,1884792.61489118,0.0,1.0
2011-08-30,4.28,4.33,4.12,4.19,2348600,3.99503050919729,4.04170142636081,3.84568357427403,3.91102285830295,2516127.96869972,0.0,1.0
2011-08-31,4.35,4.49,4.25,4.38,3766300,4.06036979322622,4.19104836128407,3.96702795889918,4.08837234352433,4034953.91659447,0.0,1.0
2011-09-01,4.23,4.4177,4.23,4.37,2444500,3.94835959203377,4.12356221506562,3.94835959203377,4.07903816009163,2618868.61086881,0.0,1.0
2011-09-02,4.16,4.23,4.12,4.16,3137000,3.88302030800484,3.94835959203377,3.84568357427403,3.88302030800484,3360765.32309079,0.0,1.0
2011-09-06,4.09,4.11,3.99,4.01,3331100,3.81768102397591,3.83634939084132,3.72433918964887,3.74300755651428,3568710.66871143,0.0,1.0
2011-09-07,4.38,4.44,4.17,4.18,3641200,4.08837234352433,4.14437744412055,3.89235449143755,3.90168867487025,3900930.40944794,0.0,1.0
2011-09-08,4.32,4.53,4.29,4.36,2746000,4.03236724292811,4.22838509501489,4.00436469262999,4.06970397665892,2941874.90507087,0.0,1.0
2011-09-09,4.3,4.38,4.27,4.28,2481500,4.0136988760627,4.08837234352433,3.98569632576458,3.99503050919729,2658507.8575868,0.0,1.0
2011-09-12,4.49,4.5,4.25,4.3392,3127600,4.19104836128407,4.20038254471678,3.96702795889918,4.0502888751189,3350694.81176244,0.0,1.0
2011-09-13,4.66,4.7,4.51,4.52,2436400,4.34972947964004,4.38706621337086,4.20971672814948,4.21905091158218,2610190.82983054,0.0,1.0
2011-09-14,4.75,4.83,4.64,4.7,1907800,4.43373713053438,4.50841059799601,4.33106111277463,4.38706621337086,2043885.26725936,0.0,1.0
2011-09-15,4.71,4.859,4.7,4.84,1744500,4.39640039680356,4.53547972995085,4.38706621337086,4.51774478142871,1868936.91620398,0.0,1.0
2011-09-16,4.72,4.8,4.7,4.72,2647200,4.40573458023626,4.48040804769789,4.38706621337086,4.40573458023626,2836027.40302389,0.0,1.0
2011-09-19,4.7,4.74,4.57,4.64,3025300,4.38706621337086,4.42440294710167,4.2657218287457,4.33106111277463,3241097.65124213,0.0,1.0
2011-09-20,4.7,4.79,4.67,4.71,1740700,4.38706621337086,4.47107386426519,4.35906366307274,4.39640039680356,1864865.85843294,0.0,1.0
2011-09-21,4.63,4.78,4.62,4.71,1882600,4.32172692934193,4.46173968083249,4.31239274590922,4.39640039680356,2016887.72625143,0.0,1.0
2011-09-22,4.57,4.73,4.48,4.48,3550100,4.2657218287457,4.41506876366897,4.18171417785137,4.18171417785137,3803332.15604228,0.0,1.0
2011-09-23,4.82,4.89,4.47,4.57,6117700,4.4990764145633,4.56441569859223,4.17237999441866,4.2657218287457,6554081.61207286,0.0,1.0
2011-09-26,4.84,4.871,4.68,4.84,2154300,4.51774478142871,4.54668075007009,4.36839784650545,4.51774478142871,2307968.35688062,0.0,1.0
2011-09-27,5.02,5.15,4.9,4.91,1891800,4.68576008321738,4.80710446784253,4.57374988202493,4.58308406545764,2026743.97138131,0.0,1.0
2011-09-28,4.63,5.09,4.63,5.03,4246300,4.32172692934193,4.75109936724631,4.32172692934193,4.69509426665009,4549192.79293606,0.0,1.0
2011-09-29,4.69,4.81,4.53,4.76,2597900,4.37773202993815,4.4897422311306,4.22838509501489,4.44307131396708,2783210.78509964,0.0,1.0
2011-09-30,4.36,4.67,4.34,4.59,2740000,4.06970397665892,4.35906366307274,4.05103560979351,4.28439019561111,2935446.9191166,0.0,1.0
2011-10-03,4.27,4.48,4.26,4.37,4574600,3.98569632576458,4.18171417785137,3.97636214233188,4.07903816009163,4900910.75773387,0.0,1.0
2011-10-04,4.53,4.54,4.22,4.22,3175600,4.22838509501489,4.23771927844759,3.93902540860107,3.93902540860107,3402118.69939659,0.0,1.0
2011-10-05,4.57,4.65,4.41,4.51,2813400,4.2657218287457,4.34039529620734,4.11637489382244,4.20971672814948,3014082.61395717,0.0,1.0
2011-10-06,4.77,4.79,4.52,4.54,1875400,4.45240549739978,4.47107386426519,4.21905091158218,4.23771927844759,2009174.1431063,0.0,1.0
2011-10-07,4.6,4.795,4.51,4.79,2612800,4.29372437904382,4.47574095598154,4.20971672814948,4.47107386426519,2799173.61688607,0.0,1.0
2011-10-10,4.75,4.77,4.66,4.7,2696900,4.43373713053438,4.45240549739978,4.34972947964004,4.38706621337086,2889272.55334509,0.0,1.0
2011-10-11,4.82,4.87,4.7,4.73,1174000,4.4990764145633,4.54574733172682,4.38706621337086,4.41506876366897,1257742.58505215,0.0,1.0
2011-10-12,4.83,4.95,4.8,4.88,1301500,4.50841059799601,4.62042079918845,4.48040804769789,4.55508151515953,1394337.28658038,0.0,1.0
2011-10-13,4.85,4.89,4.7195,4.79,2211700,4.52707896486141,4.56441569859223,4.40526787106463,4.47107386426519,2369462.75584313,0.0,1.0
2011-10-14,4.86,5.0,4.82,4.91,1881100,4.53641314829412,4.66709171635197,4.4990764145633,4.58308406545764,2015280.72976286,0.0,1.0
2011-10-17,4.73,4.82,4.71,4.81,986100,4.41506876366897,4.4990764145633,4.39640039680356,4.4897422311306,1056439.49158426,0.0,1.0
2011-10-18,4.8,4.86,4.7,4.77,1378800,4.48040804769789,4.53641314829412,4.38706621337086,4.45240549739978,1477151.17229123,0.0,1.0
2011-10-19,4.77,4.85,4.74,4.8,1963800,4.45240549739978,4.52707896486141,4.42440294710167,4.48040804769789,2103879.80283255,0.0,1.0
2011-10-20,4.72,4.82,4.6,4.75,2198100,4.40573458023626,4.4990764145633,4.29372437904382,4.43373713053438,2354892.65434679,0.0,1.0
2011-10-21,4.71,4.84,4.66,4.84,3573400,4.39640039680356,4.51774478142871,4.34972947964004,4.51774478142871,3828294.16816469,0.0,1.0
2011-10-24,4.89,5.05,4.74,4.74,2377400,4.56441569859223,4.71376263351549,4.42440294710167,4.42440294710167,2546982.30128022,0.0,1.0
2011-10-25,4.78,4.91,4.78,4.82,1920100,4.46173968083249,4.58308406545764,4.46173968083249,4.4990764145633,2057062.63846561,0.0,1.0
2011-10-26,4.88,4.94,4.63,4.88,3182600,4.55508151515953,4.61108661575575,4.32172692934193,4.55508151515953,3409618.01634324,0.0,1.0
2011-10-27,5.06,5.165,4.97,5.08,3433100,4.7230968169482,4.82110574299159,4.63908916605386,4.74176518381361,3677986.42993401,0.0,1.0
2011-10-28,4.77,4.81,4.57,4.67,4239400,4.45240549739978,4.4897422311306,4.2657218287457,4.35906366307274,4541800.60908866,0.0,1.0
2011-10-31,4.84,4.9,4.66,4.7,2781300,4.51774478142871,4.57374988202493,4.34972947964004,4.38706621337086,2979692.88910182,0.0,1.0
2011-11-01,4.7,4.81,4.63,4.66,1484100,4.38706621337086,4.4897422311306,4.32172692934193,4.34972947964004,1589962.32578866,0.0,1.0
2011-11-02,4.78,4.85,4.69,4.79,2216800,4.46173968083249,4.52707896486141,4.37773202993815,4.47107386426519,2374926.54390426,0.0,1.0
2011-11-03,4.97,4.98,4.75,4.85,1367700,4.63908916605386,4.64842334948657,4.43373713053438,4.52707896486141,1465259.39827583,0.0,1.0
2011-11-04,5.07,5.12,4.88,4.89,1434100,4.7324310003809,4.77910191754442,4.55508151515953,4.56441569859223,1536395.77616975,0.0,1.0
2011-11-07,4.95,5.11,4.88,5.06,1424900,4.62042079918845,4.76976773411172,4.55508151515953,4.7230968169482,1526539.53103987,0.0,1.0
2011-11-08,4.98,5.09,4.9,5.0,2392800,4.64842334948657,4.75109936724631,4.57374988202493,4.66709171635197,2563480.79856284,0.0,1.0
2011-11-09,4.69,4.93,4.68,4.84,3405200,4.37773202993815,4.60175243232305,4.36839784650545,4.51774478142871,3648096.29524666,0.0,1.0
2011-11-10,4.85,4.88,4.67,4.76,1885100,4.52707896486141,4.55508151515953,4.35906366307274,4.44307131396708,2019566.05373237,0.0,1.0
2011-11-11,5.01,5.03,4.9,4.91,1027500,4.67642589978468,4.69509426665009,4.57374988202493,4.58308406545764,1100792.59466872,0.0,1.0
2011-11-14,4.78,5.0,4.76,4.96,901500,4.46173968083249,4.66709171635197,4.44307131396708,4.62975498262116,965804.889629056,0.0,1.0
2011-11-15,4.83,4.87,4.7,4.75,1088500,4.50841059799601,4.54574733172682,4.38706621337086,4.43373713053438,1166143.7852038,0.0,1.0
2011-11-16,4.75,4.93,4.72,4.75,1142200,4.43373713053438,4.60175243232305,4.40573458023626,4.43373713053438,1223674.25949452,0.0,1.0
2011-11-17,4.62,4.82,4.55,4.75,1873300,4.31239274590922,4.4990764145633,4.2470534618803,4.43373713053438,2006924.34802231,0.0,1.0
2011-11-18,4.63,4.71,4.59,4.64,1334500,4.32172692934193,4.39640039680356,4.28439019561111,4.33106111277463,1429691.20932887,0.0,1.0
2011-11-21,4.49,4.59,4.45,4.52,1401700,4.19104836128407,4.28439019561111,4.15371162755326,4.21905091158218,1501684.65201669,0.0,1.0
2011-11-22,4.39,4.58,4.39,4.51,1345100,4.09770652695703,4.27505601217841,4.09770652695703,4.20971672814948,1441047.31784808,0.0,1.0
2011-11-23,4.19,4.39,4.19,4.35,1820900,3.91102285830295,4.09770652695703,3.91102285830295,4.06036979322622,1950786.60402169,0.0,1.0
2011-11-25,4.15,4.32,4.15,4.18,613400,3.87368612457214,4.03236724292811,3.87368612457214,3.90168867487025,657154.430724862,0.0,1.0
2011-11-28,4.33,4.36,4.21,4.29,1312800,4.04170142636081,4.06970397665892,3.92969122516836,4.00436469262999,1406443.32679426,0.0,1.0
2011-11-29,4.1,4.3525,4.06,4.29,2413500,3.82701520740862,4.06270333908439,3.7896784736778,4.00436469262999,2585657.35010508,0.0,1.0
2011-11-30,4.44,4.46,4.11,4.13,2525100,4.14437744412055,4.16304581098596,3.83634939084132,3.85501775770673,2705217.8888545,0.0,1.0
2011-12-01,4.47,4.57,4.3907,4.41,1770900,4.17237999441866,4.2657218287457,4.09835991979732,4.11637489382244,1897220.05440277,0.0,1.0
2011-12-02,4.59,4.65,4.53,4.53,1732800,4.28439019561111,4.34039529620734,4.22838509501489,4.22838509501489,1856402.34359316,0.0,1.0
2011-12-05,4.59,4.735,4.53,4.68,1780700,4.28439019561111,4.41973585538532,4.22838509501489,4.36839784650545,1907719.09812808,0.0,1.0
2011-12-06,4.67,4.72,4.58,4.58,1776400,4.35906366307274,4.40573458023626,4.27505601217841,4.27505601217841,1903112.37486085,0.0,1.0
2011-12-07,4.74,4.77,4.6,4.61,1118900,4.42440294710167,4.45240549739978,4.29372437904382,4.30305856247652,1198712.2473721,0.0,1.0
2011-12-08,4.55,4.74,4.55,4.66,1276500,4.2470534618803,4.42440294710167,4.2470534618803,4.34972947964004,1367554.01177093,0.0,1.0
2011-12-09,4.59,4.63,4.51,4.57,2148300,4.28439019561111,4.32172692934193,4.20971672814948,4.2657218287457,2301540.37092635,0.0,1.0
2011-12-12,4.26,4.61,4.245,4.52,2336200,3.97636214233188,4.30305856247652,3.96236086718283,4.21905091158218,2502843.46439423,0.0,1.0
2011-12-13,4.16,4.41,4.16,4.3,2237800,3.88302030800484,4.11637489382244,3.88302030800484,4.0136988760627,2397424.49474421,0.0,1.0
2011-12-14,4.09,4.24,4.09,4.15,1921800,3.81768102397591,3.95769377546647,3.81768102397591,3.87368612457214,2058883.90115266,0.0,1.0
2011-12-15,4.14,4.2,4.07,4.16,1255200,3.86435194113943,3.92035704173566,3.79901265711051,3.88302030800484,1344734.66163327,0.0,1.0
2011-12-16,4.15,4.24,4.08,4.18,2333800,3.87368612457214,3.95769377546647,3.80834684054321,3.90168867487025,2500272.27001252,0.0,1.0
2011-12-19,4.08,4.22,4.08,4.18,1027400,3.80834684054321,3.93902540860107,3.80834684054321,3.90168867487025,1100685.46156949,0.0,1.0
2011-12-20,4.33,4.34,4.15,4.17,2353900,4.04170142636081,4.05103560979351,3.87368612457214,3.89235449143755,2521806.02295933,0.0,1.0
2011-12-21,4.25,4.33,4.23,4.29,890200,3.96702795889918,4.04170142636081,3.94835959203377,4.00436469262999,953698.849415181,0.0,1.0
2011-12-22,4.46,4.5,4.23,4.28,1073900,4.16304581098596,4.20038254471678,3.94835959203377,3.99503050919729,1150502.35271508,0.0,1.0
2011-12-23,4.52,4.58,4.44,4.5,493500,4.21905091158218,4.27505601217841,4.14437744412055,4.20038254471678,528701.844738702,0.0,1.0
2011-12-27,4.5,4.55,4.45,4.5,372300,4.20038254471678,4.2470534618803,4.15371162755326,4.20038254471678,398856.528462448,0.0,1.0
2011-12-28,4.4,4.52,4.4,4.51,561000,4.10704071038974,4.21905091158218,4.10704071038974,4.20971672814948,601016.686724237,0.0,1.0
2011-12-29,4.36,4.47,4.32,4.41,1250200,4.06970397665892,4.17237999441866,4.03236724292811,4.11637489382244,1339378.00667138,0.0,1.0
2011-12-30,4.36,4.42,4.32,4.36,781800,4.06970397665892,4.12570907725514,4.03236724292811,4.06970397665892,837566.569841371,0.0,1.0
2012-01-03,4.62,4.67,4.46,4.46,1425600,4.31239274590922,4.35906366307274,4.16304581098596,4.16304581098596,1527289.46273454,0.0,1.0
2012-01-04,4.57,4.66,4.5505,4.6,638900,4.2657218287457,4.34972947964004,4.24752017105193,4.29372437904382,684473.37103051,0.0,1.0
2012-01-05,4.61,4.62,4.53,4.55,904200,4.30305856247652,4.31239274590922,4.22838509501489,4.2470534618803,968697.483308478,0.0,1.0
2012-01-06,4.64,4.72,4.55,4.61,956900,4.33106111277463,4.40573458023626,4.2470534618803,4.30305856247652,1025156.62660682,0.0,1.0
2012-01-09,4.81,4.84,4.66,4.66,1248500,4.4897422311306,4.51774478142871,4.34972947964004,4.34972947964004,1337556.74398433,0.0,1.0
2012-01-10,4.9,4.93,4.83,4.9,677800,4.57374988202493,4.60175243232305,4.50841059799601,4.57374988202493,726148.146634027,0.0,1.0
2012-01-11,4.84,4.92,4.8,4.87,1295100,4.51774478142871,4.59241824889034,4.48040804769789,4.54574733172682,1387480.76822916,0.0,1.0
2012-01-12,4.9,4.945,4.8,4.88,546900,4.57374988202493,4.6157537074721,4.48040804769789,4.55508151515953,585910.919731704,0.0,1.0
2012-01-13,4.87,4.94,4.81,4.85,723100,4.54574733172682,4.61108661575575,4.4897422311306,4.52707896486141,774679.440588764,0.0,1.0
2012-01-17,4.98,5.0,4.86,4.86,869200,4.64842334948657,4.66709171635197,4.53641314829412,4.53641314829412,931200.898575236,0.0,1.0
2012-01-18,5.16,5.17,4.95,4.98,4183300,4.81643865127524,4.82577283470794,4.62042079918845,4.64842334948657,4481698.94041623,0.0,1.0
2012-01-19,5.2,5.32,5.15,5.15,1259800,4.85377538500605,4.9657855861985,4.80710446784253,4.80710446784253,1349662.78419821,0.0,1.0
2012-01-20,5.39,5.39,5.15,5.17,955600,5.03112487022743,5.03112487022743,4.80710446784253,4.82577283470794,1023763.89631672,0.0,1.0
2012-01-23,5.47,5.56,5.33,5.38,1147600,5.10579833768906,5.18980598858339,4.9751197696312,5.02179068679472,1229459.44685336,0.0,1.0
2012-01-24,5.66,5.66,5.4,5.46,1608400,5.28314782291043,5.28314782291043,5.04045905366013,5.09646415425636,1723128.76814129,0.0,1.0
2012-01-25,5.61,5.65,5.51,5.63,1797100,5.23647690574691,5.27381363947773,5.14313507141987,5.25514527261232,1925288.92640308,0.0,1.0
2012-01-26,5.64,5.73,5.57,5.61,2038200,5.26447945604503,5.34848710693936,5.1991401720161,5.23647690574691,2183586.82866549,0.0,1.0
2012-01-27,5.73,5.77,5.56,5.56,1046600,5.34848710693936,5.38582384067018,5.18980598858339,5.18980598858339,1121255.01662315,0.0,1.0
2012-01-30,5.74,5.78,5.59,5.67,1062800,5.35782129037207,5.39515802410288,5.21780853888151,5.29248200634314,1138610.57869968,0.0,1.0
2012-01-31,5.73,5.8,5.655,5.8,955000,5.34848710693936,5.41382639096829,5.27848073119408,5.41382639096829,1023121.0977213,0.0,1.0
2012-02-01,5.96,5.96,5.74,5.75,1807600,5.56317332589155,5.56317332589155,5.35782129037207,5.36715547380477,1936537.90182305,0.0,1.0
2012-02-02,5.99,6.04,5.88,5.95,1840400,5.59117587618966,5.63784679335318,5.48849985842992,5.55383914245885,1971677.55837306,0.0,1.0
2012-02-03,6.07,6.15,6.0,6.0,1606400,5.6658493436513,5.74052281111293,5.60051005962237,5.60051005962237,1720986.10615653,0.0,1.0
2012-02-06,5.98,6.06,5.9,6.03,1394700,5.58184169275696,5.65651516021859,5.50716822529533,5.62851260992048,1494185.33507004,0.0,1.0
2012-02-07,5.99,6.08,5.89,5.99,2543300,5.59117587618966,5.675183527084,5.49783404186262,5.59117587618966,2724716.11291579,0.0,1.0
2012-02-08,6.16,6.2,5.98,6.01,1808400,5.74985699454563,5.78719372827645,5.58184169275696,5.60984424305507,1937394.96661696,0.0,1.0
2012-02-09,6.21,6.27,6.11,6.2,2381700,5.79652791170915,5.85253301230537,5.70318607738211,5.78719372827645,2551589.02454745,0.0,1.0
2012-02-10,6.26,6.45,5.85,5.94,2562500,5.84319882887267,6.02054831409405,5.46049730813181,5.54450495902614,2745285.66796945,0.0,1.0
2012-02-13,6.295,6.34,6.16,6.29,2046500,5.87586847088713,5.9178722963343,5.74985699454563,5.87120137917078,2192478.87590224,0.0,1.0
2012-02-14,6.5,6.52,6.28,6.28,2121600,6.06721923125757,6.08588759812297,5.86186719573808,5.86186719573808,2272935.83342984,0.0,1.0
2012-02-15,6.44,6.66,6.39,6.52,2657100,6.01121413066134,6.21656616618083,5.96454321349782,6.08588759812297,2846633.57984844,0.0,1.0
2012-02-16,6.71,6.775,6.45,6.47,3425400,6.26323708334435,6.32390927565692,6.02054831409405,6.03921668095945,3669737.1812927,0.0,1.0
2012-02-17,6.54,6.77,6.54,6.76,1711900,6.10455596498838,6.31924218394057,6.10455596498838,6.30990800050787,1834011.52585245,0.0,1.0
2012-02-21,6.44,6.69,6.41,6.53,1718100,6.01121413066134,6.24456871647894,5.98321158036323,6.09522178155568,1840653.77800519,0.0,1.0
2012-02-22,6.23,6.58,6.22,6.46,2352700,5.81519627857456,6.1418926987192,5.80586209514185,6.02988249752675,2520520.42576847,0.0,1.0
2012-02-23,6.43,6.44,6.13,6.19,2102000,6.00187994722864,6.01121413066134,5.72185444424752,5.77785954484374,2251937.74597923,0.0,1.0
2012-02-24,6.31,6.47,6.27,6.43,887700,5.88986974603619,6.03921668095945,5.85253301230537,6.00187994722864,951020.521934235,0.0,1.0
2012-02-27,6.575,6.69,6.1,6.28,2481400,6.13722560700285,6.24456871647894,5.69385189394941,5.86186719573808,2658400.72448756,0.0,1.0
2012-02-28,6.64,6.74,6.55,6.61,1339400,6.19789779931542,6.29123963364246,6.11389014842108,6.16989524901731,1434940.73119152,0.0,1.0
2012-02-29,6.39,6.73,6.35,6.66,2097600,5.96454321349782,6.28190545020976,5.92720647976701,6.21656616618083,2247223.88961277,0.0,1.0
2012-03-01,6.355,6.56,6.35,6.45,1352800,5.93187357148336,6.12322433185379,5.92720647976701,6.02054831409405,1449296.56648939,0.0,1.0
2012-03-02,6.25,6.44,6.19,6.37,1565400,5.83386464543997,6.01121413066134,5.77785954484374,5.94587484663241,1677061.53546902,0.0,1.0
2012-03-05,6.105,6.23,6.05,6.21,1141800,5.69851898566576,5.81519627857456,5.64718097678589,5.79652791170915,1223245.72709757,0.0,1.0
2012-03-06,6.07,6.13,6.0,6.01,1185000,5.6658493436513,5.72185444424752,5.60051005962237,5.60984424305507,1269527.22596831,0.0,1.0
2012-03-07,6.18,6.22,6.08,6.08,859800,5.76852536141104,5.80586209514185,5.675183527084,5.675183527084,921130.38724688,0.0,1.0
2012-03-08,6.29,6.32,6.15,6.22,590900,5.87120137917078,5.89920392946889,5.74052281111293,5.80586209514185,633049.48339635,0.0,1.0
2012-03-09,6.37,6.44,6.24,6.24,622300,5.94587484663241,6.01121413066134,5.82453046200726,5.82453046200726,666689.276557029,0.0,1.0
2012-03-12,6.3,6.3896,6.26,6.35,513900,5.88053556260349,5.96416984616051,5.84319882887267,5.92720647976701,550556.996983219,0.0,1.0
2012-03-13,6.33,6.4,6.21,6.36,1253100,5.9085381129016,5.97387739693053,5.79652791170915,5.93654066319971,1342484.86654927,0.0,1.0
2012-03-14,6.26,6.42,6.25,6.34,888500,5.84319882887267,5.99254576379593,5.83386464543997,5.9178722963343,951877.586728138,0.0,1.0
2012-03-15,6.33,6.4,6.15,6.28,1243200,5.9085381129016,5.97387739693053,5.74052281111293,5.86186719573808,1331878.68972473,0.0,1.0
2012-03-16,6.36,6.39,6.2801,6.35,1022400,5.93654066319971,5.96454321349782,5.86196053757241,5.92720647976701,1095328.8066076,0.0,1.0
2012-03-19,6.41,6.59,6.34,6.36,1259800,5.98321158036323,6.1512268821519,5.9178722963343,5.93654066319971,1349662.78419821,0.0,1.0
2012-03-20,6.39,6.51,6.34,6.36,945700,5.96454321349782,6.07655341469027,5.9178722963343,5.93654066319971,1013157.71949218,0.0,1.0
2012-03-21,6.39,6.5,6.34,6.42,623900,5.96454321349782,6.06721923125757,5.9178722963343,5.99254576379593,668403.406144834,0.0,1.0
2012-03-22,6.26,6.35,6.19,6.3,640100,5.84319882887267,5.92720647976701,5.77785954484374,5.88053556260349,685758.968221363,0.0,1.0
2012-03-23,6.24,6.27,6.13,6.24,1097600,5.82453046200726,5.85253301230537,5.72185444424752,5.82453046200726,1175892.89723445,0.0,1.0
2012-03-26,6.39,6.5,6.27,6.34,1390800,5.96454321349782,6.06721923125757,5.85253301230537,5.9178722963343,1490007.14419977,0.0,1.0
2012-03-27,6.4,6.45,6.31,6.39,1100100,5.97387739693053,6.02054831409405,5.88986974603619,5.96454321349782,1178571.22471539,0.0,1.0
2012-03-28,6.31,6.45,6.24,6.4,1228200,5.88986974603619,6.02054831409405,5.82453046200726,5.97387739693053,1315808.72483905,0.0,1.0
2012-03-29,6.2,6.31,6.09,6.25,1332700,5.78719372827645,5.88986974603619,5.6845177105167,5.83386464543997,1427762.81354259,0.0,1.0
2012-03-30,6.145,6.29,6.08,6.2,1342600,5.73585571939658,5.87120137917078,5.675183527084,5.78719372827645,1438368.99036713,0.0,1.0
2012-04-02,6.16,6.25,6.03,6.11,1234200,5.74985699454563,5.83386464543997,5.62851260992048,5.70318607738211,1322236.71079332,0.0,1.0
2012-04-03,6.0,6.2,5.98,6.16,1061300,5.60051005962237,5.78719372827645,5.58184169275696,5.74985699454563,1137003.58221111,0.0,1.0
2012-04-04,5.88,5.96,5.85,5.91,1108100,5.48849985842992,5.56317332589155,5.46049730813181,5.51650240872803,1187141.87265442,0.0,1.0
2012-04-05,5.92,5.94,5.81,5.84,530700,5.52583659216074,5.54450495902614,5.42316057440099,5.4511631246991,568555.357655174,0.0,1.0
2012-04-09,5.75,5.82,5.72,5.79,843300,5.36715547380477,5.4324947578337,5.33915292350666,5.40449220753559,903453.425872638,0.0,1.0
2012-04-10,5.61,5.805,5.58,5.74,692700,5.23647690574691,5.41849348268464,5.2084743554488,5.35782129037207,742110.978420463,0.0,1.0
2012-04-11,5.715,5.73,5.62,5.68,1341800,5.33448583179031,5.34848710693936,5.24581108917962,5.30181618977584,1437511.92557323,0.0,1.0
2012-04-12,5.91,5.92,5.7,5.7,791500,5.51650240872803,5.52583659216074,5.32048455664125,5.32048455664125,847958.480467441,0.0,1.0
2012-04-13,5.685,5.87,5.68,5.86,1123500,5.30648328149219,5.47916567499722,5.30181618977584,5.46983149156451,1203640.36993704,0.0,1.0
2012-04-16,5.635,5.72,5.61,5.69,702700,5.25981236432867,5.33915292350666,5.23647690574691,5.31115037320855,752824.288344247,0.0,1.0
2012-04-17,5.69,5.83,5.68,5.69,1218500,5.31115037320855,5.4418289412664,5.30181618977584,5.31115037320855,1305416.81421298,0.0,1.0
2012-04-18,5.74,5.79,5.65,5.68,915900,5.35782129037207,5.40449220753559,5.27381363947773,5.30181618977584,981232.055919303,0.0,1.0
2012-04-19,5.69,5.9,5.65,5.73,1009200,5.31115037320855,5.50716822529533,5.27381363947773,5.34848710693936,1081187.2375082,0.0,1.0
2012-04-20,5.72,5.82,5.68,5.76,1187300,5.33915292350666,5.4324947578337,5.30181618977584,5.37648965723747,1271991.28725078,0.0,1.0
2012-04-23,5.66,5.68,5.58,5.62,930900,5.28314782291043,5.30181618977584,5.2084743554488,5.24581108917962,997302.02080498,0.0,1.0
2012-04-24,5.67,5.73,5.605,5.67,1044300,5.29248200634314,5.34848710693936,5.23180981403056,5.29248200634314,1118790.95534068,0.0,1.0
2012-04-25,5.72,5.825,5.69,5.74,1051300,5.33915292350666,5.43716184955005,5.31115037320855,5.35782129037207,1126290.27228733,0.0,1.0
2012-04-26,5.91,5.91,5.73,5.73,1656900,5.51650240872803,5.51650240872803,5.34848710693936,5.34848710693936,1775088.32127164,0.0,1.0
2012-04-27,5.53,5.89,5.48,5.73,3543000,5.16180343828528,5.49783404186262,5.11513252112176,5.34848710693936,3795725.70599639,0.0,1.0
2012-04-30,5.17,5.53,5.15,5.5,2164200,4.82577283470794,5.16180343828528,4.80710446784253,5.13380088798717,2318574.53370516,0.0,1.0
2012-05-01,5.13,5.31,5.05,5.16,2490800,4.78843610097712,4.9564514027658,4.71376263351549,4.81643865127524,2668471.23581592,0.0,1.0
2012-05-02,5.16,5.23,5.05,5.08,1349500,4.81643865127524,4.88177793530416,4.71376263351549,4.74176518381361,1445761.17421454,0.0,1.0
2012-05-03,4.9,5.24,4.87,5.11,2302700,4.57374988202493,4.89111211873687,4.54574733172682,4.76976773411172,2466953.87614956,0.0,1.0
2012-05-04,4.63,4.87,4.63,4.87,3619100,4.32172692934193,4.54574733172682,4.32172692934193,4.54574733172682,3877253.99451638,0.0,1.0
2012-05-07,4.58,4.66,4.54,4.61,3031000,4.27505601217841,4.34972947964004,4.23771927844759,4.30305856247652,3247204.23789869,0.0,1.0
2012-05-08,4.58,4.645,4.5,4.53,2683800,4.27505601217841,4.33572820449098,4.20038254471678,4.22838509501489,2875238.11734494,0.0,1.0
2012-05-09,4.64,4.7,4.51,4.54,2262600,4.33106111277463,4.38706621337086,4.20971672814948,4.23771927844759,2423993.50335519,0.0,1.0
2012-05-10,4.73,4.77,4.66,4.69,1700000,4.41506876366897,4.45240549739978,4.34972947964004,4.37773202993815,1821262.68704314,0.0,1.0
2012-05-11,4.74,4.81,4.66,4.68,4407200,4.42440294710167,4.4897422311306,4.34972947964004,4.36839784650545,4721569.94960974,0.0,1.0
2012-05-14,4.62,4.77,4.6018,4.67,661000,4.31239274590922,4.45240549739978,4.2954045320617,4.35906366307274,708149.785962071,0.0,1.0
2012-05-15,4.59,4.67,4.54,4.61,1506600,4.28439019561111,4.35906366307274,4.23771927844759,4.30305856247652,1614067.27311718,0.0,1.0
2012-05-16,4.49,4.64,4.48,4.64,908400,4.19104836128407,4.33106111277463,4.18171417785137,4.33106111277463,973197.073476467,0.0,1.0
2012-05-17,4.4,4.52,4.37,4.5,709300,4.10704071038974,4.21905091158218,4.07903816009163,4.20038254471678,759895.072893942,0.0,1.0
2012-05-18,4.33,4.41,4.29,4.41,1130900,4.04170142636081,4.11637489382244,4.00436469262999,4.11637489382244,1211568.21928064,0.0,1.0
2012-05-21,4.42,4.44,4.31,4.33,998300,4.12570907725514,4.14437744412055,4.0230330594954,4.04170142636081,1069509.72969128,0.0,1.0
2012-05-22,4.44,4.52,4.4,4.41,1461500,4.14437744412055,4.21905091158218,4.10704071038974,4.11637489382244,1565750.24536092,0.0,1.0
2012-05-23,4.53,4.56,4.3701,4.4,834000,4.22838509501489,4.256387645313,4.07913150192595,4.10704071038974,893490.047643519,0.0,1.0
2012-05-24,4.58,4.62,4.4899,4.52,1001900,4.27505601217841,4.31239274590922,4.19095501944974,4.21905091158218,1073366.52126384,0.0,1.0
2012-05-25,4.65,4.69,4.53,4.56,1112100,4.34039529620734,4.37773202993815,4.22838509501489,4.256387645313,1191427.19662393,0.0,1.0
2012-05-29,4.72,4.75,4.645,4.7,1162000,4.40573458023626,4.43373713053438,4.33572820449098,4.38706621337086,1244886.61314361,0.0,1.0
2012-05-30,4.68,4.7,4.63,4.66,853100,4.36839784650545,4.38706621337086,4.32172692934193,4.34972947964004,913952.469597945,0.0,1.0
2012-05-31,4.73,4.75,4.62,4.67,1613200,4.41506876366897,4.43373713053438,4.31239274590922,4.35906366307274,1728271.15690471,0.0,1.0
2012-06-01,4.64,4.68,4.6,4.61,1200600,4.33106111277463,4.36839784650545,4.29372437904382,4.30305856247652,1286239.98944941,0.0,1.0
2012-06-04,4.56,4.664,4.5,4.66,1296800,4.256387645313,4.35346315301312,4.20038254471678,4.34972947964004,1389302.03091621,0.0,1.0
2012-06-05,4.47,4.6,4.47,4.52,871900,4.17237999441866,4.29372437904382,4.17237999441866,4.21905091158218,934093.492254659,0.0,1.0
2012-06-06,4.63,4.66,4.52,4.52,1121200,4.32172692934193,4.34972947964004,4.21905091158218,4.21905091158218,1201176.30865457,0.0,1.0
2012-06-07,4.6,4.84,4.59,4.7,1433400,4.29372437904382,4.51774478142871,4.28439019561111,4.38706621337086,1535645.84447508,0.0,1.0
2012-06-08,4.71,4.7575,4.5,4.55,996700,4.39640039680356,4.4407377681089,4.20038254471678,4.2470534618803,1067795.60010347,0.0,1.0
2012-06-11,4.43,4.76,4.43,4.75,1104200,4.13504326068785,4.44307131396708,4.13504326068785,4.43373713053438,1182963.68178414,0.0,1.0
2012-06-12,4.5,4.61,4.46,4.46,1359200,4.20038254471678,4.30305856247652,4.16304581098596,4.16304581098596,1456153.08484061,0.0,1.0
2012-06-13,4.46,4.59,4.43,4.49,1343300,4.16304581098596,4.28439019561111,4.13504326068785,4.19104836128407,1439118.9220618,0.0,1.0
2012-06-14,4.49,4.59,4.45,4.47,1197000,4.19104836128407,4.28439019561111,4.15371162755326,4.17237999441866,1282383.19787685,0.0,1.0
2012-06-15,4.58,4.59,4.46,4.48,1270500,4.27505601217841,4.28439019561111,4.16304581098596,4.18171417785137,1361126.02581666,0.0,1.0
2012-06-18,4.71,4.74,4.51,4.54,1155500,4.39640039680356,4.42440294710167,4.20971672814948,4.23771927844759,1237922.96169315,0.0,1.0
2012-06-19,4.85,4.88,4.71,4.72,1075800,4.52707896486141,4.55508151515953,4.39640039680356,4.40573458023626,1152537.8816006,0.0,1.0
2012-06-20,4.9,4.95,4.77,4.87,905200,4.57374988202493,4.62042079918845,4.45240549739978,4.54574733172682,969768.814300857,0.0,1.0
2012-06-21,4.73,4.95,4.73,4.89,1011000,4.41506876366897,4.62042079918845,4.41506876366897,4.56441569859223,1083115.63329448,0.0,1.0
2012-06-22,4.89,4.91,4.74,4.74,2092700,4.56441569859223,4.58308406545764,4.42440294710167,4.42440294710167,2241974.36775011,0.0,1.0
2012-06-25,4.71,4.82,4.7,4.8,867400,4.39640039680356,4.4990764145633,4.38706621337086,4.48040804769789,929272.502788955,0.0,1.0
2012-06-26,4.69,4.78,4.68,4.71,654100,4.37773202993815,4.46173968083249,4.36839784650545,4.39640039680356,700757.60211466,0.0,1.0
2012-06-27,4.82,4.835,4.67,4.69,1042300,4.4990764145633,4.51307768971236,4.35906366307274,4.37773202993815,1116648.29335592,0.0,1.0
2012-06-28,4.8,4.88,4.72,4.76,995600,4.48040804769789,4.55508151515953,4.40573458023626,4.44307131396708,1066617.13601186,0.0,1.0
2012-06-29,4.88,4.92,4.87,4.91,1253100,4.55508151515953,4.59241824889034,4.54574733172682,4.58308406545764,1342484.86654927,0.0,1.0
2012-07-02,4.79,4.94,4.69,4.9,2752300,4.47107386426519,4.61108661575575,4.37773202993815,4.57374988202493,2948624.29032285,0.0,1.0
2012-07-03,4.78,4.87,4.75,4.78,1219100,4.46173968083249,4.54574733172682,4.43373713053438,4.46173968083249,1306059.61280841,0.0,1.0
2012-07-05,5.04,5.08,4.77,4.78,1221100,4.70442845008279,4.74176518381361,4.45240549739978,4.46173968083249,1308202.27479317,0.0,1.0
2012-07-06,5.02,5.12,5.0,5.09,903700,4.68576008321738,4.77910191754442,4.66709171635197,4.75109936724631,968161.817812289,0.0,1.0
2012-07-09,4.88,4.98,4.77,4.98,919000,4.55508151515953,4.64842334948657,4.45240549739978,4.64842334948657,984553.181995676,0.0,1.0
2012-07-10,4.79,4.94,4.77,4.89,911800,4.47107386426519,4.61108661575575,4.45240549739978,4.56441569859223,976839.598850553,0.0,1.0
2012-07-11,4.73,4.858,4.71,4.77,900100,4.41506876366897,4.53454631160758,4.39640039680356,4.45240549739978,964305.026239726,0.0,1.0
2012-07-12,4.53,4.67,4.49,4.67,1282500,4.22838509501489,4.35906366307274,4.19104836128407,4.35906366307274,1373981.9977252,0.0,1.0
2012-07-13,4.72,4.74,4.53,4.55,1030100,4.40573458023626,4.42440294710167,4.22838509501489,4.2470534618803,1103578.05524891,0.0,1.0
2012-07-16,4.67,4.745,4.64,4.69,603900,4.35906366307274,4.42907003881802,4.33106111277463,4.37773202993815,646976.786297268,0.0,1.0
2012-07-17,4.72,4.79,4.63,4.69,701500,4.40573458023626,4.47107386426519,4.32172692934193,4.37773202993815,751538.691153392,0.0,1.0
2012-07-18,4.87,4.94,4.7,4.74,865400,4.54574733172682,4.61108661575575,4.38706621337086,4.42440294710167,927129.840804199,0.0,1.0
2012-07-19,4.94,5.0,4.86,4.92,746600,4.61108661575575,4.66709171635197,4.53641314829412,4.59241824889034,799855.718909654,0.0,1.0
2012-07-20,4.91,4.975,4.86,4.91,587000,4.58308406545764,4.64375625777021,4.53641314829412,4.58308406545764,628871.292526074,0.0,1.0
2012-07-23,4.81,4.86,4.68,4.79,785400,4.4897422311306,4.53641314829412,4.36839784650545,4.47107386426519,841423.361413933,0.0,1.0
2012-07-24,4.69,4.87,4.65,4.81,779000,4.37773202993815,4.54574733172682,4.34039529620734,4.4897422311306,834566.843062712,0.0,1.0
2012-07-25,4.75,4.82,4.69,4.71,666000,4.43373713053438,4.4990764145633,4.37773202993815,4.39640039680356,713506.440923961,0.0,1.0
2012-07-26,4.91,4.975,4.78,4.83,798300,4.58308406545764,4.64375625777021,4.46173968083249,4.50841059799601,855243.531215613,0.0,1.0
2012-07-27,5.18,5.21,4.821,4.92,1055800,4.83510701814064,4.86310956843876,4.50000983290657,4.59241824889034,1131111.26175303,0.0,1.0
2012-07-30,5.13,5.355,5.07,5.21,1110100,4.78843610097712,4.99845522821296,4.7324310003809,4.86310956843876,1189284.53463918,0.0,1.0
2012-07-31,5.33,5.43,5.13,5.13,1360800,4.9751197696312,5.06846160395824,4.78843610097712,4.78843610097712,1457867.21442842,0.0,1.0
2012-08-01,5.13,5.35,5.12,5.35,1297100,4.78843610097712,4.99378813649661,4.77910191754442,4.99378813649661,1389623.43021392,0.0,1.0
2012-08-02,5.18,5.27,5.03,5.07,908200,4.83510701814064,4.91911466903498,4.69509426665009,4.7324310003809,972982.807277992,0.0,1.0
2012-08-03,5.28,5.38,5.2,5.26,822300,4.92844885246768,5.02179068679472,4.85377538500605,4.90978048560228,880955.475032694,0.0,1.0
2012-08-06,5.27,5.385,5.21,5.29,1147600,4.91911466903498,5.02645777851107,4.86310956843876,4.93778303590039,1229459.44685336,0.0,1.0
2012-08-07,5.42,5.54,5.33,5.33,1066500,5.05912742052554,5.17113762171799,4.9751197696312,4.9751197696312,1142574.50337148,0.0,1.0
2012-08-08,5.39,5.42,5.32,5.39,1316000,5.03112487022743,5.05912742052554,4.9657855861985,5.03112487022743,1409871.58596987,0.0,1.0
2012-08-09,5.53,5.575,5.3705,5.39,1033900,5.16180343828528,5.20380726373245,5.01292321253365,5.03112487022743,1107649.11301995,0.0,1.0
2012-08-10,5.52,5.53,5.43,5.5,920800,5.15246925485258,5.16180343828528,5.06846160395824,5.13380088798717,986481.577781958,0.0,1.0
2012-08-13,5.44,5.53,5.4,5.49,2542300,5.07779578739095,5.16180343828528,5.04045905366013,5.12446670455447,2723644.7819234,0.0,1.0
2012-08-14,5.35,5.49,5.32,5.49,674400,4.99378813649661,5.12446670455447,4.9657855861985,5.12446670455447,722505.62125994,0.0,1.0
2012-08-15,5.35,5.39,5.27,5.31,438900,4.99378813649661,5.03112487022743,4.91911466903498,4.9564514027658,470207.172554845,0.0,1.0
2012-08-16,5.34,5.38,5.28,5.33,1006300,4.98445395306391,5.02179068679472,4.92844885246768,4.9751197696312,1078080.3776303,0.0,1.0
2012-08-17,5.35,5.35,5.25,5.3,463700,4.99378813649661,4.99378813649661,4.90044630216957,4.94711721933309,496776.181165827,0.0,1.0
2012-08-20,5.16,5.29,5.15,5.27,738200,4.81643865127524,4.93778303590039,4.80710446784253,4.91911466903498,790856.538573676,0.0,1.0
2012-08-21,5.14,5.23,5.09,5.17,767100,4.79777028440983,4.88177793530416,4.75109936724631,4.82577283470794,821818.00425341,0.0,1.0
2012-08-22,4.87,5.15,4.87,5.11,1402900,4.54574733172682,4.80710446784253,4.54574733172682,4.76976773411172,1502970.24920755,0.0,1.0
2012-08-23,4.795,4.916,4.76,4.85,918600,4.47574095598154,4.58868457551726,4.44307131396708,4.52707896486141,984124.649598726,0.0,1.0
2012-08-24,4.71,4.76,4.63,4.76,1073400,4.39640039680356,4.44307131396708,4.32172692934193,4.44307131396708,1149966.68721889,0.0,1.0
2012-08-27,4.62,4.72,4.55,4.7,675100,4.31239274590922,4.40573458023626,4.2470534618803,4.38706621337086,723255.552954605,0.0,1.0
2012-08-28,4.69,4.71,4.57,4.61,1159100,4.37773202993815,4.39640039680356,4.2657218287457,4.30305856247652,1241779.75326571,0.0,1.0
2012-08-29,4.68,4.7503,4.66,4.7,936300,4.36839784650545,4.43401715603736,4.34972947964004,4.38706621337086,1003087.20816382,0.0,1.0
2012-08-30,4.61,4.66,4.6,4.64,661400,4.30305856247652,4.34972947964004,4.29372437904382,4.33106111277463,708578.318359021,0.0,1.0
2012-08-31,4.69,4.72,4.56,4.65,1813100,4.37773202993815,4.40573458023626,4.256387645313,4.34039529620734,1942430.22228113,0.0,1.0
2012-09-04,4.56,4.681,4.54,4.67,709000,4.256387645313,4.36933126484872,4.23771927844759,4.35906366307274,759573.673596229,0.0,1.0
2012-09-05,4.5,4.6292,4.49,4.59,548800,4.20038254471678,4.32098019466731,4.19104836128407,4.28439019561111,587946.448617222,0.0,1.0
2012-09-06,4.55,4.56,4.48,4.54,1840300,4.2470534618803,4.256387645313,4.18171417785137,4.23771927844759,1971570.42527382,0.0,1.0
2012-09-07,4.65,4.7,4.52,4.56,1369200,4.34039529620734,4.38706621337086,4.21905091158218,4.256387645313,1466866.3947644,0.0,1.0
2012-09-10,4.62,4.71,4.61,4.65,516600,4.31239274590922,4.39640039680356,4.30305856247652,4.34039529620734,553449.590662641,0.0,1.0
2012-09-11,4.65,4.67,4.58,4.62,613700,4.34039529620734,4.35906366307274,4.27505601217841,4.31239274590922,657475.830022575,0.0,1.0
2012-09-12,4.68,4.72,4.63,4.65,677900,4.36839784650545,4.40573458023626,4.32172692934193,4.34039529620734,726255.279733263,0.0,1.0
2012-09-13,4.72,4.77,4.56,4.66,801900,4.40573458023626,4.45240549739978,4.256387645313,4.34972947964004,859100.322788176,0.0,1.0
2012-09-14,4.84,4.84,4.7,4.73,541400,4.51774478142871,4.51774478142871,4.38706621337086,4.41506876366897,580018.599273623,0.0,1.0
2012-09-17,4.84,4.85,4.76,4.81,349800,4.51774478142871,4.52707896486141,4.44307131396708,4.4897422311306,374751.581133937,0.0,1.0
2012-09-18,4.84,4.88,4.6001,4.6001,609500,4.51774478142871,4.55508151515953,4.29381772087814,4.29381772087814,652976.239854587,0.0,1.0
2012-09-19,4.73,4.8692,4.72,4.83,543000,4.41506876366897,4.54500059705221,4.40573458023626,4.50841059799601,581732.728861428,0.0,1.0
2012-09-20,4.6001,4.73,4.57,4.69,492800,4.29381772087814,4.41506876366897,4.2657218287457,4.37773202993815,527951.913044037,0.0,1.0
2012-09-21,4.54,4.67,4.5396,4.67,756500,4.23771927844759,4.35906366307274,4.23734591111028,4.35906366307274,810461.8957342,0.0,1.0
2012-09-24,4.52,4.63,4.5,4.52,460600,4.21905091158218,4.32172692934193,4.20038254471678,4.21905091158218,493455.055089455,0.0,1.0
2012-09-25,4.4797,4.6,4.45,4.55,846500,4.18143415234839,4.29372437904382,4.15371162755326,4.2470534618803,906881.685048248,0.0,1.0
2012-09-26,4.46,4.47,4.37,4.47,665800,4.16304581098596,4.17237999441866,4.07903816009163,4.17237999441866,713292.174725486,0.0,1.0
2012-09-27,4.46,4.51,4.36,4.47,496100,4.16304581098596,4.20971672814948,4.06970397665892,4.17237999441866,531487.305318885,0.0,1.0
2012-09-28,4.415,4.48,4.37,4.42,643500,4.12104198553879,4.18171417785137,4.07903816009163,4.12570907725514,689401.49359545,0.0,1.0
2012-10-01,4.42,4.48,4.37,4.41,933900,4.12570907725514,4.18171417785137,4.07903816009163,4.11637489382244,1000516.01378211,0.0,1.0
2012-10-02,4.54,4.6,4.43,4.43,696100,4.23771927844759,4.29372437904382,4.13504326068785,4.13504326068785,745753.503794549,0.0,1.0
2012-10-03,4.5,4.6,4.49,4.54,294800,4.20038254471678,4.29372437904382,4.19104836128407,4.23771927844759,315828.376553129,0.0,1.0
2012-10-04,4.48,4.5337,4.43,4.5,326100,4.18171417785137,4.23183874288499,4.13504326068785,4.20038254471678,349361.03661457,0.0,1.0
2012-10-05,4.44,4.58,4.43,4.5,233000,4.14437744412055,4.27505601217841,4.13504326068785,4.20038254471678,249620.121224149,0.0,1.0
2012-10-08,4.42,4.44,4.37,4.4,294700,4.12570907725514,4.14437744412055,4.07903816009163,4.10704071038974,315721.243453892,0.0,1.0
2012-10-09,4.36,4.45,4.32,4.41,449900,4.06970397665892,4.15371162755326,4.03236724292811,4.11637489382244,481991.813471007,0.0,1.0
2012-10-10,4.28,4.45,4.24,4.35,605500,3.99503050919729,4.15371162755326,3.95769377546647,4.06036979322622,648690.915885073,0.0,1.0
2012-10-11,4.27,4.3399,4.26,4.31,343700,3.98569632576458,4.05094226795919,3.97636214233188,4.0230330594954,368216.462080429,0.0,1.0
2012-10-12,4.21,4.28,4.2,4.28,238900,3.92969122516836,3.99503050919729,3.92035704173566,3.99503050919729,255940.974079181,0.0,1.0
2012-10-15,4.24,4.25,4.15,4.22,311900,3.95769377546647,3.96702795889918,3.87368612457214,3.93902540860107,334148.136522799,0.0,1.0
2012-10-16,4.44,4.44,4.27,4.27,386300,4.14437744412055,4.14437744412055,3.98569632576458,3.98569632576458,413855.162355746,0.0,1.0
2012-10-17,4.39,4.5,4.37,4.44,349900,4.09770652695703,4.20038254471678,4.07903816009163,4.14437744412055,374858.714233175,0.0,1.0
2012-10-18,4.39,4.45,4.33,4.42,385700,4.09770652695703,4.15371162755326,4.04170142636081,4.12570907725514,413212.363760319,0.0,1.0
2012-10-19,4.26,4.35,4.2,4.35,717800,3.97636214233188,4.06036979322622,3.92035704173566,4.06036979322622,769001.386329159,0.0,1.0
2012-10-22,4.23,4.3,4.14,4.26,784900,3.94835959203377,4.0136988760627,3.86435194113943,3.97636214233188,840887.695917744,0.0,1.0
2012-10-23,4.24,4.26,4.15,4.2,608000,3.95769377546647,3.97636214233188,3.87368612457214,3.92035704173566,651369.24336602,0.0,1.0
2012-10-24,4.26,4.28,4.21,4.26,310700,3.97636214233188,3.99503050919729,3.92969122516836,3.97636214233188,332862.539331944,0.0,1.0
2012-10-25,4.15,4.33,4.14,4.29,404300,3.87368612457214,4.04170142636081,3.86435194113943,4.00436469262999,433139.120218555,0.0,1.0
2012-10-26,4.05,4.28,3.98,4.13,2164800,3.7803442902451,3.99503050919729,3.71500500621617,3.85501775770673,2319217.33230059,0.0,1.0
2012-10-31,4.32,4.32,4.09,4.1,677000,4.03236724292811,4.03236724292811,3.81768102397591,3.82701520740862,725291.081840122,0.0,1.0
2012-11-01,4.43,4.49,4.27,4.32,824200,4.13504326068785,4.19104836128407,3.98569632576458,4.03236724292811,882991.003918211,0.0,1.0
2012-11-02,4.34,4.45,4.32,4.42,394000,4.05103560979351,4.15371162755326,4.03236724292811,4.12570907725514,422104.410997059,0.0,1.0
2012-11-05,4.33,4.39,4.25,4.32,512000,4.04170142636081,4.09770652695703,3.96702795889918,4.03236724292811,548521.4680977,0.0,1.0
2012-11-06,4.42,4.45,4.325,4.36,413000,4.12570907725514,4.15371162755326,4.03703433464446,4.06970397665892,442459.699852247,0.0,1.0
2012-11-07,4.2,4.36,4.18,4.36,472900,3.92035704173566,4.06970397665892,3.90168867487025,4.06970397665892,506632.426295708,0.0,1.0
2012-11-08,4.11,4.215,4.11,4.19,475700,3.83634939084132,3.93435831688471,3.83634939084132,3.91102285830295,509632.153074367,0.0,1.0
2012-11-09,4.13,4.27,4.1,4.1,332400,3.85501775770673,3.98569632576458,3.82701520740862,3.82701520740862,356110.421866554,0.0,1.0
2012-11-12,4.12,4.16,4.05,4.16,299500,3.84568357427403,3.88302030800484,3.7803442902451,3.88302030800484,320863.632217307,0.0,1.0
2012-11-13,4.06,4.12,4.05,4.1,242000,3.7896784736778,3.84568357427403,3.7803442902451,3.82701520740862,259262.100155554,0.0,1.0
2012-11-14,3.975,4.08,3.96,4.06,477500,3.71033791449982,3.80834684054321,3.69633663935076,3.7896784736778,511560.548860648,0.0,1.0
2012-11-15,3.91,4.05,3.88,3.96,601400,3.64966572218724,3.7803442902451,3.62166317188913,3.69633663935076,644298.458816323,0.0,1.0
2012-11-16,3.81,3.88,3.65,3.88,1278200,3.5563238878602,3.62166317188913,3.40697695293694,3.62166317188913,1369375.27445797,0.0,1.0
2012-11-19,3.83,3.96,3.79,3.84,902800,3.57499225472561,3.69633663935076,3.5376555209948,3.58432643815832,967197.619919149,0.0,1.0
2012-11-20,3.9,3.91,3.78,3.87,947600,3.64033153875454,3.64966572218724,3.52832133756209,3.61232898845643,1015193.2483777,0.0,1.0
2012-11-21,4.02,4.03,3.9,3.9,392700,3.75234173994699,3.76167592337969,3.64033153875454,3.64033153875454,420711.680706966,0.0,1.0
2012-11-23,4.11,4.15,4.02,4.05,201800,3.83634939084132,3.87368612457214,3.75234173994699,3.7803442902451,216194.594261945,0.0,1.0
2012-11-26,4.115,4.21,4.09,4.11,378900,3.84101648255767,3.92969122516836,3.81768102397591,3.83634939084132,405927.313012146,0.0,1.0
2012-11-27,4.09,4.24,4.07,4.09,562800,3.81768102397591,3.95769377546647,3.79901265711051,3.81768102397591,602945.08251052,0.0,1.0
2012-11-28,4.04,4.09,3.95,4.06,673100,3.77101010681239,3.81768102397591,3.68700245591806,3.7896784736778,721112.890969849,0.0,1.0
2012-11-29,4.13,4.16,4.05,4.08,525200,3.85501775770673,3.88302030800484,3.7803442902451,3.80834684054321,562663.037197094,0.0,1.0
2012-11-30,4.23,4.25,4.12,4.15,1142300,3.94835959203377,3.96702795889918,3.84568357427403,3.87368612457214,1223781.39259376,0.0,1.0
2012-12-03,4.32,4.35,4.22,4.28,463500,4.03236724292811,4.06036979322622,3.93902540860107,3.99503050919729,496561.914967351,0.0,1.0
2012-12-04,4.32,4.4,4.295,4.32,607300,4.03236724292811,4.10704071038974,4.00903178434635,4.03236724292811,650619.311671353,0.0,1.0
2012-12-05,4.36,4.39,4.25,4.37,300200,4.06970397665892,4.09770652695703,3.96702795889918,4.07903816009163,321613.563911972,0.0,1.0
2012-12-06,4.36,4.39,4.275,4.29,437700,4.06970397665892,4.09770652695703,3.99036341748094,4.00436469262999,468921.575363991,0.0,1.0
2012-12-07,4.29,4.37,4.22,4.37,505300,4.00436469262999,4.07903816009163,3.93902540860107,4.07903816009163,541343.550448766,0.0,1.0
2012-12-10,4.32,4.35,4.26,4.3,300800,4.03236724292811,4.06036979322622,3.97636214233188,4.0136988760627,322256.362507398,0.0,1.0
2012-12-11,4.25,4.37,4.24,4.34,746800,3.96702795889918,4.07903816009163,3.95769377546647,4.05103560979351,800069.985108129,0.0,1.0
2012-12-12,4.25,4.32,4.24,4.28,343400,3.96702795889918,4.03236724292811,3.95769377546647,3.99503050919729,367895.062782715,0.0,1.0
2012-12-13,4.2,4.27,4.16,4.24,332300,3.92035704173566,3.98569632576458,3.88302030800484,3.95769377546647,356003.288767316,0.0,1.0
2012-12-14,4.17,4.25,4.15,4.19,250600,3.89235449143755,3.96702795889918,3.87368612457214,3.91102285830295,268475.546690007,0.0,1.0
2012-12-17,4.11,4.2595,4.08,4.19,516900,3.83634939084132,3.97589543316025,3.80834684054321,3.91102285830295,553770.989960354,0.0,1.0
2012-12-18,4.3,4.3,4.11,4.11,370600,4.0136988760627,4.0136988760627,3.83634939084132,3.83634939084132,397035.265775405,0.0,1.0
2012-12-19,4.38,4.39,4.29,4.29,1096100,4.08837234352433,4.09770652695703,4.00436469262999,4.00436469262999,1174285.90074588,0.0,1.0
2012-12-20,4.3704,4.42,4.35,4.38,547900,4.07941152742893,4.12570907725514,4.06036979322622,4.08837234352433,586982.250724082,0.0,1.0
2012-12-21,4.28,4.35,4.15,4.35,1047400,3.99503050919729,4.06036979322622,3.87368612457214,4.06036979322622,1122112.08141705,0.0,1.0
2012-12-24,4.19,4.41,4.16,4.27,163900,3.91102285830295,4.11637489382244,3.88302030800484,3.98569632576458,175591.149650807,0.0,1.0
2012-12-26,4.13,4.26,4.12,4.19,580900,3.85501775770673,3.97636214233188,3.84568357427403,3.91102285830295,622336.173472567,0.0,1.0
2012-12-27,4.13,4.19,4.0,4.14,524700,3.85501775770673,3.91102285830295,3.73367337308158,3.86435194113943,562127.371700905,0.0,1.0
2012-12-28,4.1,4.1499,4.06,4.09,281800,3.82701520740862,3.87359278273781,3.7896784736778,3.81768102397591,301901.073652211,0.0,1.0
2012-12-31,4.2408,4.25,4.07,4.08,438900,3.95844051014109,3.96702795889918,3.79901265711051,3.80834684054321,470207.172554845,0.0,1.0
2013-01-02,4.44,4.47,4.33,4.35,687500,4.14437744412055,4.17237999441866,4.04170142636081,4.06036979322622,736540.057260096,0.0,1.0
2013-01-03,4.44,4.47,4.37,4.44,1082800,4.14437744412055,4.17237999441866,4.07903816009163,4.14437744412055,1160037.19854725,0.0,1.0
2013-01-04,4.7006,4.77,4.415,4.47,1143900,4.38762626437682,4.45240549739978,4.12104198553879,4.17237999441866,1225495.52218156,0.0,1.0
2013-01-07,4.7,4.78,4.6,4.66,896500,4.38706621337086,4.46173968083249,4.29372437904382,4.34972947964004,960448.234667164,0.0,1.0
2013-01-08,4.56,4.795,4.54,4.71,844400,4.256387645313,4.47574095598154,4.23771927844759,4.39640039680356,904631.889964254,0.0,1.0
2013-01-09,4.58,4.67,4.535,4.6,358500,4.27505601217841,4.35906366307274,4.23305218673124,4.29372437904382,384072.160767628,0.0,1.0
2013-01-10,4.66,4.7,4.58,4.59,437100,4.34972947964004,4.38706621337086,4.27505601217841,4.28439019561111,468278.776768564,0.0,1.0
2013-01-11,4.69,4.719,4.56,4.7,409500,4.37773202993815,4.40480116189299,4.256387645313,4.38706621337086,438710.041378923,0.0,1.0
2013-01-14,4.67,4.695,4.5808,4.66,760500,4.35906366307274,4.3823991216545,4.27580274685302,4.34972947964004,814747.219703714,0.0,1.0
2013-01-15,4.65,4.665,4.59,4.62,587500,4.34039529620734,4.35439657135639,4.28439019561111,4.31239274590922,629406.958022263,0.0,1.0
2013-01-16,4.65,4.69,4.62,4.63,416800,4.34039529620734,4.37773202993815,4.31239274590922,4.32172692934193,446530.757623284,0.0,1.0
2013-01-17,4.7,4.7,4.64,4.66,340800,4.38706621337086,4.38706621337086,4.33106111277463,4.34972947964004,365109.602202531,0.0,1.0
2013-01-18,4.6,4.8,4.59,4.68,962800,4.29372437904382,4.48040804769789,4.28439019561111,4.36839784650545,1031477.47946185,0.0,1.0
2013-01-22,4.57,4.63,4.485,4.61,657700,4.2657218287457,4.32172692934193,4.18638126956772,4.30305856247652,704614.393687222,0.0,1.0
2013-01-23,4.65,4.67,4.51,4.53,684900,4.34039529620734,4.35906366307274,4.20971672814948,4.22838509501489,733754.596679911,0.0,1.0
2013-01-24,4.77,4.79,4.62,4.64,1023700,4.45240549739978,4.47107386426519,4.31239274590922,4.33106111277463,1096721.53689769,0.0,1.0
2013-01-25,4.78,4.95,4.75,4.79,868800,4.46173968083249,4.62042079918845,4.43373713053438,4.47107386426519,930772.366178285,0.0,1.0
2013-01-28,4.75,4.88,4.715,4.78,510800,4.43373713053438,4.55508151515953,4.40106748851991,4.46173968083249,547235.870906846,0.0,1.0
2013-01-29,4.69,4.76,4.66,4.73,406100,4.37773202993815,4.44307131396708,4.34972947964004,4.41506876366897,435067.516004836,0.0,1.0
2013-01-30,4.56,4.75,4.54,4.67,629400,4.256387645313,4.43373713053438,4.23771927844759,4.35906366307274,674295.726602915,0.0,1.0
2013-01-31,4.63,4.635,4.49,4.57,656700,4.32172692934193,4.32639402105828,4.19104836128407,4.2657218287457,703543.062694843,0.0,1.0
2013-02-01,4.84,4.86,4.63,4.63,629700,4.51774478142871,4.53641314829412,4.32172692934193,4.32172692934193,674617.125900629,0.0,1.0
2013-02-04,4.65,4.85,4.64,4.8,530800,4.34039529620734,4.52707896486141,4.33106111277463,4.48040804769789,568662.490754412,0.0,1.0
2013-02-05,4.73,4.77,4.66,4.7,361800,4.41506876366897,4.45240549739978,4.34972947964004,4.38706621337086,387607.553042476,0.0,1.0
2013-02-06,4.68,4.72,4.65,4.7,269400,4.36839784650545,4.40573458023626,4.34039529620734,4.38706621337086,288616.569346719,0.0,1.0
2013-02-07,4.67,4.72,4.62,4.7,249900,4.35906366307274,4.40573458023626,4.31239274590922,4.38706621337086,267725.614995343,0.0,1.0
2013-02-08,4.67,4.75,4.511,4.64,406700,4.35906366307274,4.43373713053438,4.21065014649275,4.33106111277463,435710.314600263,0.0,1.0
2013-02-11,4.67,4.68,4.61,4.65,426800,4.35906366307274,4.36839784650545,4.30305856247652,4.34039529620734,457244.067547068,0.0,1.0
2013-02-12,4.83,4.85,4.68,4.69,351600,4.50841059799601,4.52707896486141,4.36839784650545,4.37773202993815,376679.976920217,0.0,1.0
2013-02-13,4.99,5.01,4.8,4.83,994700,4.65775753291927,4.67642589978468,4.48040804769789,4.50841059799601,1065652.93811872,0.0,1.0
2013-02-14,4.95,5.0399,4.6499,4.95,1505300,4.62042079918845,4.70433510824846,4.34030195437301,4.62042079918845,1612674.54282709,0.0,1.0
2013-02-15,4.86,5.005,4.85,4.99,518800,4.53641314829412,4.67175880806833,4.52707896486141,4.65775753291927,555806.518845873,0.0,1.0
2013-02-19,4.8,4.91,4.77,4.87,426900,4.48040804769789,4.58308406545764,4.45240549739978,4.54574733172682,457351.200646306,0.0,1.0
2013-02-20,4.62,4.84,4.6,4.79,509000,4.31239274590922,4.51774478142871,4.29372437904382,4.47107386426519,545307.475120566,0.0,1.0
2013-02-21,4.39,4.59,4.25,4.59,1203100,4.09770652695703,4.28439019561111,3.96702795889918,4.28439019561111,1288918.31693036,0.0,1.0
2013-02-22,4.39,4.46,4.28,4.43,388800,4.09770652695703,4.16304581098596,3.99503050919729,4.13504326068785,416533.489836691,0.0,1.0
2013-02-25,4.17,4.42,4.15,4.42,2025100,3.89235449143755,4.12570907725514,3.87368612457214,4.12570907725514,2169552.39266533,0.0,1.0
2013-02-26,4.19,4.32,4.13,4.2,1614100,3.91102285830295,4.03236724292811,3.85501775770673,3.92035704173566,1729235.35479785,0.0,1.0
2013-02-27,4.1,4.22,4.1,4.19,3046200,3.82701520740862,3.93902540860107,3.82701520740862,3.91102285830295,3263488.46898284,0.0,1.0
2013-02-28,4.06,4.15,4.03,4.11,1187400,3.7896784736778,3.87368612457214,3.76167592337969,3.83634939084132,1272098.42035002,0.0,1.0
2013-03-01,4.06,4.08,3.95,4.04,1357900,3.7896784736778,3.80834684054321,3.68700245591806,3.77101010681239,1454760.35455052,0.0,1.0
2013-03-04,3.99,4.07,3.94,4.06,1852000,3.72433918964887,3.79901265711051,3.67766827248535,3.7896784736778,1984104.99788465,0.0,1.0
2013-03-05,4.1,4.13,4.0,4.0,1508900,3.82701520740862,3.85501775770673,3.73367337308158,3.73367337308158,1616531.33439965,0.0,1.0
2013-03-06,4.15,4.2,4.11,4.12,1271800,3.87368612457214,3.92035704173566,3.83634939084132,3.84568357427403,1362518.75610675,0.0,1.0
2013-03-07,4.2,4.21,4.14,4.16,1340800,3.92035704173566,3.92969122516836,3.86435194113943,3.88302030800484,1436440.59458085,0.0,1.0
2013-03-08,4.21,4.285,4.175,4.25,603900,3.92969122516836,3.99969760091364,3.8970215831539,3.96702795889918,646976.786297268,0.0,1.0
2013-03-11,4.22,4.25,4.16,4.2,421300,3.93902540860107,3.96702795889918,3.88302030800484,3.92035704173566,451351.747088986,0.0,1.0
2013-03-12,4.16,4.23,4.15,4.2,622400,3.88302030800484,3.94835959203377,3.87368612457214,3.92035704173566,666796.409656267,0.0,1.0
2013-03-13,4.16,4.2,4.12,4.16,434700,3.88302030800484,3.92035704173566,3.84568357427403,3.88302030800484,465707.582386856,0.0,1.0
2013-03-14,4.22,4.24,4.18,4.18,686300,3.93902540860107,3.95769377546647,3.90168867487025,3.90168867487025,735254.460069241,0.0,1.0
2013-03-15,4.17,4.23,4.125,4.2,944700,3.89235449143755,3.94835959203377,3.85035066599038,3.92035704173566,1012086.3884998,0.0,1.0
2013-03-18,4.06,4.11,4.035,4.09,632900,3.7896784736778,3.83634939084132,3.76634301509604,3.81768102397591,678045.38507624,0.0,1.0
2013-03-19,4.02,4.06,3.99,4.06,774400,3.75234173994699,3.7896784736778,3.72433918964887,3.7896784736778,829638.720497771,0.0,1.0
2013-03-20,4.13,4.14,4.02,4.04,1085100,3.85501775770673,3.86435194113943,3.75234173994699,3.77101010681239,1162501.25982972,0.0,1.0
2013-03-21,4.14,4.18,4.08,4.12,747000,3.86435194113943,3.90168867487025,3.80834684054321,3.84568357427403,800284.251306606,0.0,1.0
2013-03-22,4.11,4.15,4.05,4.15,804200,3.83634939084132,3.87368612457214,3.7803442902451,3.87368612457214,861564.384070646,0.0,1.0
2013-03-25,4.06,4.14,4.05,4.1,350800,3.7896784736778,3.86435194113943,3.7803442902451,3.82701520740862,375822.912126315,0.0,1.0
2013-03-26,4.06,4.1,4.04,4.07,334800,3.7896784736778,3.82701520740862,3.77101010681239,3.79901265711051,358681.616248262,0.0,1.0
2013-03-27,4.0,4.02,3.97,4.02,452200,3.73367337308158,3.75234173994699,3.70567082278347,3.75234173994699,484455.874753477,0.0,1.0
2013-03-28,4.0,4.02,3.91,4.02,1038900,3.73367337308158,3.75234173994699,3.64966572218724,3.75234173994699,1113005.76798184,0.0,1.0
2013-04-01,3.9,4.02,3.87,4.01,1180000,3.64033153875454,3.75234173994699,3.61232898845643,3.74300755651428,1264170.57100642,0.0,1.0
2013-04-02,3.88,3.945,3.84,3.91,820200,3.62166317188913,3.68233536420171,3.58432643815832,3.64966572218724,878705.679948699,0.0,1.0
2013-04-03,3.8,3.915,3.8,3.88,566400,3.5469897044275,3.6543328139036,3.5469897044275,3.62166317188913,606801.874083081,0.0,1.0
2013-04-04,3.8,3.82,3.68,3.8,1278400,3.5469897044275,3.56565807129291,3.43497950323505,3.5469897044275,1369589.54065645,0.0,1.0
2013-04-05,3.82,3.84,3.69,3.69,584000,3.56565807129291,3.58432643815832,3.44431368666776,3.44431368666776,625657.299548939,0.0,1.0
2013-04-08,3.89,3.89,3.74,3.82,757400,3.63099735532184,3.63099735532184,3.49098460383128,3.56565807129291,811426.093627339,0.0,1.0
2013-04-09,3.78,3.94,3.77,3.89,865000,3.52832133756209,3.67766827248535,3.51898715412939,3.63099735532184,926701.308407248,0.0,1.0
2013-04-10,3.91,3.92,3.745,3.7499,777200,3.64966572218724,3.65899990561995,3.49565169554763,3.50022544542965,832638.447276432,0.0,1.0
2013-04-11,3.93,3.99,3.89,3.9,630500,3.66833408905265,3.72433918964887,3.63099735532184,3.64033153875454,675474.190694532,0.0,1.0
2013-04-12,3.9,3.94,3.88,3.92,1300200,3.64033153875454,3.67766827248535,3.62166317188913,3.65899990561995,1392944.55629029,0.0,1.0
2013-04-15,3.75,3.93,3.69,3.88,1313200,3.50031878726398,3.66833408905265,3.44431368666776,3.62166317188913,1406871.85919121,0.0,1.0
2013-04-16,3.77,3.82,3.73,3.8,676200,3.51898715412939,3.56565807129291,3.48165042039857,3.5469897044275,724434.01704622,0.0,1.0
2013-04-17,3.63,3.79,3.59,3.73,1221100,3.38830858607153,3.5376555209948,3.35097185234072,3.48165042039857,1308202.27479317,0.0,1.0
2013-04-18,3.6,3.68,3.55,3.62,1210800,3.36030603577342,3.43497950323505,3.3136351186099,3.37897440263883,1297167.56557167,0.0,1.0
2013-04-19,3.665,3.69,3.55,3.59,758000,3.420978228086,3.44431368666776,3.3136351186099,3.35097185234072,812068.892222766,0.0,1.0
2013-04-22,3.66,3.7,3.57,3.66,489000,3.41631113636964,3.45364787010046,3.33230348547531,3.41631113636964,523880.855273,0.0,1.0
2013-04-23,3.74,3.78,3.69,3.71,1136700,3.49098460383128,3.52832133756209,3.44431368666776,3.46298205353316,1217781.93903644,0.0,1.0
2013-04-24,3.78,3.8,3.75,3.75,530900,3.52832133756209,3.5469897044275,3.50031878726398,3.50031878726398,568769.623853651,0.0,1.0
2013-04-25,3.86,3.93,3.8,3.8,1683300,3.60299480502372,3.66833408905265,3.5469897044275,3.5469897044275,1803371.45947043,0.0,1.0
2013-04-26,4.22,4.36,4.09,4.25,3451400,3.93902540860107,4.06970397665892,3.81768102397591,3.96702795889918,3697591.78709453,0.0,1.0
2013-04-29,4.23,4.33,4.22,4.29,1371700,3.94835959203377,4.04170142636081,3.93902540860107,4.00436469262999,1469544.72224534,0.0,1.0
2013-04-30,4.235,4.25,4.173,4.25,908700,3.95302668375012,3.96702795889918,3.89515474646736,3.96702795889918,973518.47277418,0.0,1.0
2013-05-01,4.17,4.26,4.11,4.23,1189100,3.89235449143755,3.97636214233188,3.83634939084132,3.94835959203377,1273919.68303706,0.0,1.0
2013-05-02,4.25,4.27,4.12,4.18,1070500,3.96702795889918,3.98569632576458,3.84568357427403,3.90168867487025,1146859.82734099,0.0,1.0
2013-05-03,4.41,4.53,4.15,4.3,2417600,4.11637489382244,4.22838509501489,3.87368612457214,4.0136988760627,2590049.80717383,0.0,1.0
2013-05-06,4.45,4.48,4.38,4.45,600200,4.15371162755326,4.18171417785137,4.08837234352433,4.15371162755326,643012.861625468,0.0,1.0
2013-05-07,4.41,4.45,4.31,4.45,1206300,4.11637489382244,4.15371162755326,4.0230330594954,4.15371162755326,1292346.57610597,0.0,1.0
2013-05-08,4.5,4.5201,4.35,4.38,1076000,4.20038254471678,4.21914425341651,4.06036979322622,4.08837234352433,1152752.14779907,0.0,1.0
2013-05-09,4.53,4.57,4.47,4.47,910700,4.22838509501489,4.2657218287457,4.17237999441866,4.17237999441866,975661.134758936,0.0,1.0
2013-05-10,4.59,4.65,4.55,4.55,820100,4.28439019561111,4.34039529620734,4.2470534618803,4.2470534618803,878598.546849461,0.0,1.0
2013-05-13,4.53,4.6,4.515,4.58,442300,4.22838509501489,4.29372437904382,4.21438381986583,4.27505601217841,473849.697928931,0.0,1.0
2013-05-14,4.58,4.605,4.52,4.52,654300,4.27505601217841,4.29839147076017,4.21905091158218,4.21905091158218,700971.868313135,0.0,1.0
2013-05-15,4.52,4.56,4.42,4.54,1448500,4.21905091158218,4.256387645313,4.12570907725514,4.23771927844759,1551822.94246,0.0,1.0
2013-05-16,4.47,4.535,4.46,4.48,729100,4.17237999441866,4.23305218673124,4.16304581098596,4.18171417785137,781107.426543034,0.0,1.0
2013-05-17,4.5,4.52,4.47,4.5,721900,4.20038254471678,4.21905091158218,4.17237999441866,4.20038254471678,773393.843397909,0.0,1.0
2013-05-20,4.58,4.6,4.48,4.49,731600,4.27505601217841,4.29372437904382,4.18171417785137,4.19104836128407,783785.754023979,0.0,1.0
2013-05-21,4.63,4.65,4.54,4.59,655500,4.32172692934193,4.34039529620734,4.23771927844759,4.28439019561111,702257.465503989,0.0,1.0
2013-05-22,4.6,4.65,4.585,4.63,1069400,4.29372437904382,4.34039529620734,4.27972310389476,4.32172692934193,1145681.36324937,0.0,1.0
2013-05-23,4.58,4.59,4.505,4.52,593400,4.27505601217841,4.28439019561111,4.20504963643313,4.21905091158218,635727.810877295,0.0,1.0
2013-05-24,4.6,4.61,4.51,4.52,496700,4.29372437904382,4.30305856247652,4.20971672814948,4.21905091158218,532130.103914311,0.0,1.0
2013-05-28,4.63,4.72,4.57,4.66,1017200,4.32172692934193,4.40573458023626,4.2657218287457,4.34972947964004,1089757.88544723,0.0,1.0
2013-05-29,4.55,4.66,4.535,4.58,431900,4.2470534618803,4.34972947964004,4.23305218673124,4.27505601217841,462707.855608196,0.0,1.0
2013-05-30,4.61,4.65,4.54,4.56,521600,4.30305856247652,4.34039529620734,4.23771927844759,4.256387645313,558806.245624532,0.0,1.0
2013-05-31,4.54,4.63,4.45,4.56,724700,4.23771927844759,4.32172692934193,4.15371162755326,4.256387645313,776393.57017657,0.0,1.0
2013-06-03,4.58,4.595,4.47,4.55,718600,4.27505601217841,4.28905728732746,4.17237999441866,4.2470534618803,769858.451123061,0.0,1.0
2013-06-04,4.48,4.65,4.44,4.6,1077200,4.18171417785137,4.34039529620734,4.14437744412055,4.29372437904382,1154037.74498993,0.0,1.0
2013-06-05,4.34,4.49,4.34,4.48,588600,4.05103560979351,4.19104836128407,4.05103560979351,4.18171417785137,630585.42211388,0.0,1.0
2013-06-06,4.37,4.41,4.25,4.35,490900,4.07903816009163,4.11637489382244,3.96702795889918,4.06036979322622,525916.384158517,0.0,1.0
2013-06-07,4.42,4.45,4.31,4.42,541900,4.12570907725514,4.15371162755326,4.0230330594954,4.12570907725514,580554.264769813,0.0,1.0
2013-06-10,4.44,4.45,4.35,4.45,539500,4.14437744412055,4.15371162755326,4.06036979322622,4.15371162755326,577983.070388105,0.0,1.0
2013-06-11,4.38,4.41,4.33,4.37,571400,4.08837234352433,4.11637489382244,4.04170142636081,4.07903816009163,612158.529044972,0.0,1.0
2013-06-12,4.36,4.51,4.35,4.42,543500,4.06970397665892,4.20971672814948,4.06036979322622,4.12570907725514,582268.394357618,0.0,1.0
2013-06-13,4.44,4.449,4.285,4.38,593900,4.14437744412055,4.15277820920999,3.99969760091364,4.08837234352433,636263.476373485,0.0,1.0
2013-06-14,4.38,4.4975,4.38,4.44,481800,4.08837234352433,4.1980489988586,4.08837234352433,4.14437744412055,516167.272127875,0.0,1.0
2013-06-17,4.33,4.48,4.29,4.42,631300,4.04170142636081,4.18171417785137,4.00436469262999,4.12570907725514,676331.255488434,0.0,1.0
2013-06-18,4.41,4.42,4.33,4.35,973400,4.11637489382244,4.12570907725514,4.04170142636081,4.06036979322622,1042833.58798106,0.0,1.0
2013-06-19,4.3,4.47,4.3,4.4,1005500,4.0136988760627,4.17237999441866,4.0136988760627,4.10704071038974,1077223.3128364,0.0,1.0
2013-06-20,4.145,4.25,4.04,4.25,1692600,3.86901903285579,3.96702795889918,3.77101010681239,3.96702795889918,1813334.83769954,0.0,1.0
2013-06-21,4.06,4.22,4.05,4.14,987700,3.7896784736778,3.93902540860107,3.7803442902451,3.86435194113943,1058153.62117207,0.0,1.0
2013-06-24,4.03,4.08,3.91,4.03,1078000,3.76167592337969,3.80834684054321,3.64966572218724,3.76167592337969,1154894.80978383,0.0,1.0
2013-06-25,4.14,4.19,3.9932,4.07,857200,3.86435194113943,3.91102285830295,3.72732612834734,3.79901265711051,918344.926666697,0.0,1.0
2013-06-26,4.11,4.26,4.1,4.21,693000,3.83634939084132,3.97636214233188,3.82701520740862,3.92969122516836,742432.377718177,0.0,1.0
2013-06-27,4.18,4.29,4.1,4.16,1014500,3.90168867487025,4.00436469262999,3.82701520740862,3.88302030800484,1086865.29176781,0.0,1.0
2013-06-28,4.21,4.24,4.11,4.17,2670400,3.92969122516836,3.95769377546647,3.83634939084132,3.89235449143755,2860882.28204707,0.0,1.0
2013-07-01,4.29,4.32,4.24,4.25,780100,4.00436469262999,4.03236724292811,3.95769377546647,3.96702795889918,835745.307154329,0.0,1.0
2013-07-02,4.33,4.34,4.28,4.28,798200,4.04170142636081,4.05103560979351,3.99503050919729,3.99503050919729,855136.398116375,0.0,1.0
2013-07-03,4.29,4.33,4.29,4.31,143700,4.00436469262999,4.04170142636081,4.00436469262999,4.0230330594954,153950.263604765,0.0,1.0
2013-07-05,4.28,4.35,4.24,4.35,392500,3.99503050919729,4.06036979322622,3.95769377546647,4.06036979322622,420497.414508491,0.0,1.0
2013-07-08,4.27,4.33,4.26,4.33,492200,3.98569632576458,4.04170142636081,3.97636214233188,4.04170142636081,527309.11444861,0.0,1.0
2013-07-09,4.43,4.45,4.28,4.29,621500,4.13504326068785,4.15371162755326,3.99503050919729,4.00436469262999,665832.211763126,0.0,1.0
2013-07-10,4.42,4.496,4.4,4.42,444200,4.12570907725514,4.19664887134369,4.10704071038974,4.12570907725514,475885.226814451,0.0,1.0
2013-07-11,4.51,4.53,4.46,4.49,1130400,4.20971672814948,4.22838509501489,4.16304581098596,4.19104836128407,1211032.55378445,0.0,1.0
2013-07-12,4.51,4.53,4.46,4.51,514700,4.20971672814948,4.22838509501489,4.16304581098596,4.20971672814948,551414.061777122,0.0,1.0
2013-07-15,4.55,4.59,4.5,4.5,434200,4.2470534618803,4.28439019561111,4.20038254471678,4.20038254471678,465171.916890666,0.0,1.0
2013-07-16,4.61,4.74,4.55,4.55,1013500,4.30305856247652,4.42440294710167,4.2470534618803,4.2470534618803,1085793.96077543,0.0,1.0
2013-07-17,4.61,4.67,4.58,4.64,554400,4.30305856247652,4.35906366307274,4.27505601217841,4.33106111277463,593945.902174541,0.0,1.0
2013-07-18,4.55,4.68,4.42,4.61,1085200,4.2470534618803,4.36839784650545,4.12570907725514,4.30305856247652,1162608.39292895,0.0,1.0
2013-07-19,4.48,4.56,4.45,4.52,372500,4.18171417785137,4.256387645313,4.15371162755326,4.21905091158218,399070.794660924,0.0,1.0
2013-07-22,4.46,4.5,4.46,4.48,490000,4.16304581098596,4.20038254471678,4.16304581098596,4.18171417785137,524952.186265377,0.0,1.0
2013-07-23,4.36,4.57,4.34,4.47,1098300,4.06970397665892,4.2657218287457,4.05103560979351,4.17237999441866,1176642.82892911,0.0,1.0
2013-07-24,4.42,4.45,4.37,4.39,762900,4.12570907725514,4.15371162755326,4.07903816009163,4.09770652695703,817318.414085422,0.0,1.0
2013-07-25,4.44,4.48,4.4,4.42,673000,4.14437744412055,4.18171417785137,4.10704071038974,4.12570907725514,721005.75787061,0.0,1.0
2013-07-26,4.34,4.41,4.32,4.41,849200,4.05103560979351,4.11637489382244,4.03236724292811,4.11637489382244,909774.278727671,0.0,1.0
2013-07-29,4.41,4.44,4.35,4.44,1174100,4.11637489382244,4.14437744412055,4.06036979322622,4.14437744412055,1257849.71815139,0.0,1.0
2013-07-30,4.28,4.38,4.15,4.3,1731600,3.99503050919729,4.08837234352433,3.87368612457214,4.0136988760627,1855116.7464023,0.0,1.0
2013-07-31,4.22,4.27,4.21,4.23,1069300,3.93902540860107,3.98569632576458,3.92969122516836,3.94835959203377,1145574.23015014,0.0,1.0
2013-08-01,4.26,4.31,4.23,4.27,962500,3.97636214233188,4.0230330594954,3.94835959203377,3.98569632576458,1031156.08016413,0.0,1.0
2013-08-02,4.22,4.275,4.1821,4.24,589900,3.93902540860107,3.99036341748094,3.90364885339112,3.95769377546647,631978.152403971,0.0,1.0
2013-08-05,4.22,4.26,4.18,4.19,741200,3.93902540860107,3.97636214233188,3.90168867487025,3.91102285830295,794070.531550811,0.0,1.0
2013-08-06,4.21,4.24,4.19,4.2,675300,3.92969122516836,3.95769377546647,3.91102285830295,3.92035704173566,723469.81915308,0.0,1.0
2013-08-07,4.2,4.22,4.15,4.2,614300,3.92035704173566,3.93902540860107,3.87368612457214,3.92035704173566,658118.628618002,0.0,1.0
2013-08-08,4.2,4.27,4.19,4.24,446400,3.92035704173566,3.98569632576458,3.91102285830295,3.95769377546647,478242.154997682,0.0,1.0
2013-08-09,4.12,4.21,4.1,4.18,678500,3.84568357427403,3.92969122516836,3.82701520740862,3.90168867487025,726898.07832869,0.0,1.0
2013-08-12,4.19,4.21,4.1,4.1,490800,3.91102285830295,3.92969122516836,3.82701520740862,3.82701520740862,525809.25105928,0.0,1.0
2013-08-13,4.24,4.245,4.14,4.2,441700,3.95769377546647,3.96236086718283,3.86435194113943,3.92035704173566,473206.899333505,0.0,1.0
2013-08-14,4.25,4.31,4.19,4.23,837500,3.96702795889918,4.0230330594954,3.91102285830295,3.94835959203377,897239.706116843,0.0,1.0
2013-08-15,4.22,4.2695,4.17,4.19,547500,3.93902540860107,3.98522961659295,3.89235449143755,3.91102285830295,586553.71832713,0.0,1.0
2013-08-16,4.12,4.255,4.12,4.2,1682000,3.84568357427403,3.97169505061553,3.84568357427403,3.92035704173566,1801978.72918033,0.0,1.0
2013-08-19,4.06,4.17,4.02,4.12,596200,3.7896784736778,3.89235449143755,3.75234173994699,3.84568357427403,638727.537655955,0.0,1.0
2013-08-20,4.23,4.25,4.03,4.06,804100,3.94835959203377,3.96702795889918,3.76167592337969,3.7896784736778,861457.250971408,0.0,1.0
2013-08-21,4.19,4.28,4.13,4.2,968100,3.91102285830295,3.99503050919729,3.85501775770673,3.92035704173566,1037155.53372145,0.0,1.0
2013-08-22,4.24,4.28,4.19,4.19,263400,3.95769377546647,3.99503050919729,3.91102285830295,3.91102285830295,282188.58339245,0.0,1.0
2013-08-23,4.23,4.3,4.19,4.25,545400,3.94835959203377,4.0136988760627,3.91102285830295,3.96702795889918,584303.923243136,0.0,1.0
2013-08-26,4.24,4.28,4.19,4.23,496100,3.95769377546647,3.99503050919729,3.91102285830295,3.94835959203377,531487.305318885,0.0,1.0
2013-08-27,4.08,4.2,4.06,4.17,792900,3.80834684054321,3.92035704173566,3.7896784736778,3.89235449143755,849458.343856771,0.0,1.0
2013-08-28,4.105,4.17,4.04,4.08,852900,3.83168229912497,3.89235449143755,3.77101010681239,3.80834684054321,913738.20339947,0.0,1.0
2013-08-29,4.14,4.17,4.11,4.11,561800,3.86435194113943,3.89235449143755,3.83634939084132,3.83634939084132,601873.751518141,0.0,1.0
2013-08-30,4.01,4.15,4.0,4.13,1410900,3.74300755651428,3.87368612457214,3.73367337308158,3.85501775770673,1511540.89714657,0.0,1.0
2013-09-03,4.1,4.13,4.05,4.08,627700,3.82701520740862,3.85501775770673,3.7803442902451,3.80834684054321,672474.463915872,0.0,1.0
2013-09-04,4.19,4.2,4.03,4.09,683600,3.91102285830295,3.92035704173566,3.76167592337969,3.81768102397591,732361.866389821,0.0,1.0
2013-09-05,4.19,4.2,4.15,4.2,473100,3.91102285830295,3.92035704173566,3.87368612457214,3.92035704173566,506846.692494184,0.0,1.0
2013-09-06,4.2,4.25,4.15,4.22,899500,3.92035704173566,3.96702795889918,3.87368612457214,3.93902540860107,963662.227644299,0.0,1.0
2013-09-09,4.275,4.3,4.21,4.22,2223700,3.99036341748094,4.0136988760627,3.92969122516836,3.93902540860107,2382318.72775167,0.0,1.0
2013-09-10,4.3,4.3,4.28,4.3,775500,4.0136988760627,4.0136988760627,3.99503050919729,4.0136988760627,830817.184589387,0.0,1.0
2013-09-11,4.24,4.3,4.2,4.3,984200,3.95769377546647,4.0136988760627,3.92035704173566,4.0136988760627,1054403.96269874,0.0,1.0
2013-09-12,4.24,4.27,4.23,4.25,673900,3.95769377546647,3.98569632576458,3.94835959203377,3.96702795889918,721969.955763751,0.0,1.0
2013-09-13,4.22,4.26,4.2,4.26,601100,3.93902540860107,3.97636214233188,3.92035704173566,3.97636214233188,643977.059518608,0.0,1.0
2013-09-16,4.25,4.29,4.21,4.29,624700,3.96702795889918,4.00436469262999,3.92969122516836,4.00436469262999,669260.470938737,0.0,1.0
2013-09-17,4.28,4.29,4.22,4.24,788000,3.99503050919729,4.00436469262999,3.93902540860107,3.95769377546647,844208.821994117,0.0,1.0
2013-09-18,4.32,4.36,4.27,4.29,1600800,4.03236724292811,4.06970397665892,3.98569632576458,4.00436469262999,1714986.65259921,0.0,1.0
2013-09-19,4.32,4.37,4.27,4.35,1270500,4.03236724292811,4.07903816009163,3.98569632576458,4.06036979322622,1361126.02581665,0.0,1.0
2013-09-20,4.295,4.36,4.26,4.3,2766100,4.00903178434635,4.06970397665892,3.97636214233188,4.0136988760627,2963408.65801767,0.0,1.0
2013-09-23,4.321,4.36,4.27,4.3,817100,4.03330066127138,4.06970397665892,3.98569632576458,4.0136988760627,875384.553872325,0.0,1.0
2013-09-24,4.39,4.4,4.32,4.35,754200,4.09770652695703,4.10704071038974,4.03236724292811,4.06036979322622,807997.83445173,0.0,1.0
2013-09-25,4.39,4.46,4.38,4.41,1893500,4.09770652695703,4.16304581098596,4.08837234352433,4.11637489382244,2028565.23406835,0.0,1.0
2013-09-26,4.38,4.45,4.35,4.41,1062400,4.08837234352433,4.15371162755326,4.06036979322622,4.11637489382244,1138182.04630273,0.0,1.0
2013-09-27,4.33,4.355,4.3,4.34,406900,4.04170142636081,4.06503688494257,4.0136988760627,4.05103560979351,435924.580798739,0.0,1.0
2013-09-30,4.281,4.33,4.19,4.28,861200,3.99596392754056,4.04170142636081,3.91102285830295,3.99503050919729,922630.25063621,0.0,1.0
2013-10-01,4.35,4.37,4.28,4.28,913300,4.06036979322622,4.07903816009163,3.99503050919729,3.99503050919729,978446.59533912,0.0,1.0
2013-10-02,4.39,4.4,4.32,4.32,684200,4.09770652695703,4.10704071038974,4.03236724292811,4.03236724292811,733004.664985248,0.0,1.0
2013-10-03,4.42,4.43,4.33,4.4,801700,4.12570907725514,4.13504326068785,4.04170142636081,4.10704071038974,858886.056589701,0.0,1.0
2013-10-04,4.45,4.48,4.39,4.41,1509500,4.15371162755326,4.18171417785137,4.09770652695703,4.11637489382244,1617174.13299507,0.0,1.0
2013-10-07,4.45,4.495,4.4,4.41,1093100,4.15371162755326,4.19571545300042,4.10704071038974,4.11637489382244,1171071.90776874,0.0,1.0
2013-10-08,4.46,4.49,4.395,4.45,793500,4.16304581098596,4.19104836128407,4.10237361867338,4.15371162755326,850101.142452198,0.0,1.0
2013-10-09,4.37,4.48,4.36,4.46,709700,4.07903816009163,4.18171417785137,4.06970397665892,4.16304581098596,760323.605290893,0.0,1.0
2013-10-10,4.44,4.48,4.41,4.44,559100,4.14437744412055,4.18171417785137,4.11637489382244,4.14437744412055,598981.15783872,0.0,1.0
2013-10-11,4.46,4.49,4.415,4.42,886700,4.16304581098596,4.19104836128407,4.12104198553879,4.12570907725514,949949.190941857,0.0,1.0
2013-10-14,4.55,4.59,4.44,4.44,590600,4.2470534618803,4.28439019561111,4.14437744412055,4.14437744412055,632728.084098636,0.0,1.0
2013-10-15,4.44,4.58,4.42,4.55,572700,4.14437744412055,4.27505601217841,4.12570907725514,4.2470534618803,613551.259335065,0.0,1.0
2013-10-16,4.62,4.62,4.44,4.49,1304700,4.31239274590922,4.31239274590922,4.14437744412055,4.19104836128407,1397765.545756,0.0,1.0
2013-10-17,4.64,4.66,4.56,4.6,790400,4.33106111277463,4.34972947964004,4.256387645313,4.29372437904382,846780.016375825,0.0,1.0
2013-10-18,4.68,4.7,4.63,4.67,879900,4.36839784650545,4.38706621337086,4.32172692934193,4.35906366307274,942664.140193684,0.0,1.0
2013-10-21,4.79,4.82,4.68,4.7,1414100,4.47107386426519,4.4990764145633,4.36839784650545,4.38706621337086,1514969.15632218,0.0,1.0
2013-10-22,4.83,4.88,4.79,4.81,949200,4.50841059799601,4.55508151515953,4.47107386426519,4.4897422311306,1016907.3779655,0.0,1.0
2013-10-23,4.735,4.83,4.73,4.81,1009400,4.41973585538532,4.50841059799601,4.41506876366897,4.4897422311306,1081401.50370668,0.0,1.0
2013-10-24,4.74,4.75,4.705,4.74,733600,4.42440294710167,4.43373713053438,4.39173330508721,4.42440294710167,785928.416008736,0.0,1.0
2013-10-25,4.77,4.79,4.69,4.76,888400,4.45240549739978,4.47107386426519,4.37773202993815,4.44307131396708,951770.453628901,0.0,1.0
2013-10-28,4.83,4.85,4.745,4.79,1158000,4.50841059799601,4.52707896486141,4.42907003881802,4.47107386426519,1240601.28917409,0.0,1.0
2013-10-29,5.16,5.25,5.03,5.1,3335300,4.81643865127524,4.90044630216957,4.69509426665009,4.76043355067901,3573210.25887941,0.0,1.0
2013-10-30,5.29,5.35,5.15,5.24,2292500,4.93778303590039,4.99378813649661,4.80710446784253,4.89111211873687,2456026.3000273,0.0,1.0
2013-10-31,5.305,5.38,5.26,5.3,1481800,4.95178431104944,5.02179068679472,4.90978048560228,4.94711721933309,1587498.2645062,0.0,1.0
2013-11-01,5.32,5.39,5.26,5.32,1055000,4.9657855861985,5.03112487022743,4.90978048560228,4.9657855861985,1130254.19695913,0.0,1.0
2013-11-04,5.6,5.63,5.295,5.37,2340000,5.22714272231421,5.25514527261232,4.94245012761674,5.01245650336202,2506914.52216527,0.0,1.0
2013-11-05,5.7,5.73,5.5,5.59,1690600,5.32048455664125,5.34848710693936,5.13380088798717,5.21780853888151,1811192.17571479,0.0,1.0
2013-11-06,5.78,5.82,5.66,5.74,1281400,5.39515802410288,5.4324947578337,5.28314782291043,5.35782129037207,1372803.53363358,0.0,1.0
2013-11-07,5.62,5.8,5.58,5.79,1383300,5.24581108917962,5.41382639096829,5.2084743554488,5.40449220753559,1481972.16175693,0.0,1.0
2013-11-08,5.61,5.745,5.58,5.61,1122700,5.23647690574691,5.36248838208842,5.2084743554488,5.23647690574691,1202783.30514314,0.0,1.0
2013-11-11,5.46,5.55,5.4,5.55,1201600,5.09646415425636,5.18047180515069,5.04045905366013,5.18047180515069,1287311.32044179,0.0,1.0
2013-11-12,5.46,5.52,5.4,5.42,1064900,5.09646415425636,5.15246925485258,5.04045905366013,5.05912742052554,1140860.37378367,0.0,1.0
2013-11-13,5.495,5.51,5.41,5.45,784300,5.12913379627082,5.14313507141987,5.04979323709284,5.08712997082365,840244.897322317,0.0,1.0
2013-11-14,5.45,5.5,5.35,5.35,670100,5.08712997082365,5.13380088798717,4.99378813649661,4.99378813649661,717898.897992713,0.0,1.0
2013-11-15,5.47,5.49,5.42,5.44,592400,5.10579833768906,5.12446670455447,5.05912742052554,5.07779578739095,634656.479884917,0.0,1.0
2013-11-18,5.6,5.63,5.48,5.49,868200,5.22714272231421,5.25514527261232,5.11513252112176,5.12446670455447,930129.567582858,0.0,1.0
2013-11-19,5.65,5.73,5.58,5.62,1337400,5.27381363947773,5.34848710693936,5.2084743554488,5.24581108917962,1432798.06920677,0.0,1.0
2013-11-20,5.67,5.74,5.62,5.67,645000,5.29248200634314,5.35782129037207,5.24581108917962,5.29248200634314,691008.490084017,0.0,1.0
2013-11-21,5.755,5.8,5.69,5.7,710600,5.37182256552112,5.41382639096829,5.31115037320855,5.32048455664125,761287.803184035,0.0,1.0
2013-11-22,5.77,5.8,5.74,5.76,495400,5.38582384067018,5.41382639096829,5.35782129037207,5.37648965723747,530737.37362422,0.0,1.0
2013-11-25,5.86,5.89,5.75,5.76,754400,5.46983149156451,5.49783404186262,5.36715547380477,5.37648965723747,808212.100650206,0.0,1.0
2013-11-26,5.92,6.0,5.85,5.88,1040200,5.52583659216074,5.60051005962237,5.46049730813181,5.48849985842992,1114398.49827193,0.0,1.0
2013-11-27,5.98,5.995,5.92,5.94,478200,5.58184169275696,5.59584296790602,5.52583659216074,5.54450495902614,512310.480555313,0.0,1.0
2013-11-29,6.0,6.04,5.98,6.0,438500,5.60051005962237,5.63784679335318,5.58184169275696,5.60051005962237,469778.640157893,0.0,1.0
2013-12-02,5.97,6.05,5.92,6.03,800000,5.57250750932426,5.64718097678589,5.52583659216074,5.62851260992048,857064.793902656,0.0,1.0
2013-12-03,5.86,5.9985,5.85,5.95,1074300,5.46983149156451,5.59910993210746,5.46049730813181,5.55383914245885,1150930.88511203,0.0,1.0
2013-12-04,5.84,5.86,5.775,5.86,751000,5.4511631246991,5.46983149156451,5.39049093238653,5.46983149156451,804569.57527612,0.0,1.0
2013-12-05,5.8,5.88,5.8,5.85,587300,5.41382639096829,5.48849985842992,5.41382639096829,5.46049730813181,629192.691823788,0.0,1.0
2013-12-06,5.85,5.88,5.805,5.82,831000,5.46049730813181,5.48849985842992,5.41849348268464,5.4324947578337,890276.054666384,0.0,1.0
2013-12-09,5.79,5.89,5.75,5.87,641200,5.40449220753559,5.49783404186262,5.36715547380477,5.47916567499722,686937.432312979,0.0,1.0
2013-12-10,5.65,5.81,5.65,5.8,914500,5.27381363947773,5.42316057440099,5.27381363947773,5.41382639096829,979732.192529974,0.0,1.0
2013-12-11,5.51,5.65,5.44,5.65,1388300,5.14313507141987,5.27381363947773,5.07779578739095,5.27381363947773,1487328.81671882,0.0,1.0
2013-12-12,5.46,5.51,5.45,5.46,809100,5.09646415425636,5.14313507141987,5.08712997082365,5.09646415425636,866813.905933298,0.0,1.0
2013-12-13,5.47,5.55,5.44,5.46,557200,5.10579833768906,5.18047180515069,5.07779578739095,5.09646415425636,596945.6289532,0.0,1.0
2013-12-16,5.6,5.67,5.5,5.52,1073200,5.22714272231421,5.29248200634314,5.13380088798717,5.15246925485258,1149752.42102041,0.0,1.0
2013-12-17,5.58,5.66,5.56,5.66,510200,5.2084743554488,5.28314782291043,5.18980598858339,5.28314782291043,546593.07231142,0.0,1.0
2013-12-18,5.56,5.67,5.43,5.58,772400,5.18980598858339,5.29248200634314,5.06846160395824,5.2084743554488,827496.058513016,0.0,1.0
2013-12-19,5.63,5.91,5.595,5.91,1141800,5.25514527261232,5.51650240872803,5.22247563059786,5.51650240872803,1223245.72709757,0.0,1.0
2013-12-20,5.75,5.79,5.61,5.63,2266900,5.36715547380477,5.40449220753559,5.23647690574691,5.25514527261232,2428600.22662242,0.0,1.0
2013-12-23,5.86,5.901,5.77,5.81,891500,5.46983149156451,5.5081016436386,5.38582384067018,5.42316057440099,955091.579705273,0.0,1.0
2013-12-24,5.86,5.89,5.85,5.88,224900,5.46983149156451,5.49783404186262,5.46049730813181,5.48849985842992,240942.340185884,0.0,1.0
2013-12-26,5.85,5.88,5.79,5.87,638500,5.46049730813181,5.48849985842992,5.40449220753559,5.47916567499722,684044.838633558,0.0,1.0
2013-12-27,5.84,5.87,5.78,5.87,585200,5.4511631246991,5.47916567499722,5.39515802410288,5.47916567499722,626942.896739794,0.0,1.0
2013-12-30,6.1,6.11,5.811,5.87,1715600,5.69385189394941,5.70318607738211,5.42409399274426,5.47916567499722,1837975.45052425,0.0,1.0
2013-12-31,6.13,6.19,6.03,6.12,981900,5.72185444424752,5.77785954484374,5.62851260992048,5.71252026081482,1051939.90141627,0.0,1.0
2014-01-02,6.13,6.15,6.01,6.13,943700,5.72185444424752,5.74052281111293,5.60984424305507,5.72185444424752,1011015.05750742,0.0,1.0
2014-01-03,6.12,6.17,6.08,6.12,748800,5.71252026081482,5.75919117797834,5.675183527084,5.71252026081482,802212.647092886,0.0,1.0
2014-01-06,6.03,6.12,5.955,6.12,781900,5.62851260992048,5.71252026081482,5.5585062341752,5.71252026081482,837673.702940609,0.0,1.0
2014-01-07,5.98,6.08,5.93,6.07,651000,5.58184169275696,5.675183527084,5.53517077559344,5.6658493436513,697436.476038287,0.0,1.0
2014-01-08,5.91,6.04,5.865,5.96,684900,5.51650240872803,5.63784679335318,5.47449858328087,5.56317332589155,733754.596679912,0.0,1.0
2014-01-09,5.89,5.94,5.795,5.92,646900,5.49783404186262,5.54450495902614,5.40915929925194,5.52583659216074,693044.018969536,0.0,1.0
2014-01-10,5.94,5.98,5.85,5.92,444100,5.54450495902614,5.58184169275696,5.46049730813181,5.52583659216074,475778.093715213,0.0,1.0
2014-01-13,5.81,5.96,5.76,5.95,1079200,5.42316057440099,5.56317332589155,5.37648965723747,5.55383914245885,1156180.40697468,0.0,1.0
2014-01-14,5.95,5.99,5.84,5.87,529700,5.55383914245885,5.59117587618966,5.4511631246991,5.47916567499722,567484.026662796,0.0,1.0
2014-01-15,5.97,6.06,5.925,5.95,717400,5.57250750932426,5.65651516021859,5.53050368387709,5.55383914245885,768572.853932207,0.0,1.0
2014-01-16,5.96,6.03,5.92,5.98,445800,5.56317332589155,5.62851260992048,5.52583659216074,5.58184169275696,477599.356402256,0.0,1.0
2014-01-17,5.93,5.975,5.865,5.93,375000,5.53517077559344,5.57717460104061,5.47449858328087,5.53517077559344,401749.12214187,0.0,1.0
2014-01-21,5.8,5.97,5.78,5.97,1550000,5.41382639096829,5.57250750932426,5.39515802410288,5.57250750932426,1660563.0381864,0.0,1.0
2014-01-22,5.78,5.8299,5.6,5.81,1485400,5.39515802410288,5.44173559943207,5.22714272231421,5.42316057440099,1591355.05607876,0.0,1.0
2014-01-23,5.66,5.78,5.62,5.75,675700,5.28314782291043,5.39515802410288,5.24581108917962,5.36715547380477,723898.351550032,0.0,1.0
2014-01-24,5.36,5.61,5.31,5.61,1255500,5.00312231992932,5.23647690574691,4.9564514027658,5.23647690574691,1345056.06093098,0.0,1.0
2014-01-27,5.45,5.48,5.34,5.4,1141300,5.08712997082365,5.11513252112176,4.98445395306391,5.04045905366013,1222710.06160138,0.0,1.0
2014-01-28,5.5,5.54,5.385,5.45,759300,5.13380088798717,5.17113762171799,5.02645777851107,5.08712997082365,813461.622512859,0.0,1.0
2014-01-29,5.42,5.55,5.36,5.47,977500,5.05912742052554,5.18047180515069,5.00312231992932,5.10579833768906,1047226.04504981,0.0,1.0
2014-01-30,5.39,5.51,5.36,5.45,723100,5.03112487022743,5.14313507141987,5.00312231992932,5.08712997082365,774679.440588763,0.0,1.0
2014-01-31,5.3,5.4,5.25,5.28,1321000,4.94711721933309,5.04045905366013,4.90044630216957,4.92844885246768,1415228.24093176,0.0,1.0
2014-02-03,5.24,5.35,5.19,5.26,991000,4.89111211873687,4.99378813649661,4.84444120157335,4.90978048560228,1061689.01344692,0.0,1.0
2014-02-04,5.22,5.31,5.2,5.28,842200,4.87244375187146,4.9564514027658,4.85377538500605,4.92844885246768,902274.961781022,0.0,1.0
2014-02-05,5.13,5.26,5.11,5.2,725800,4.78843610097712,4.90978048560228,4.76976773411172,4.85377538500605,777572.034268186,0.0,1.0
2014-02-06,5.22,5.29,5.12,5.14,788600,4.87244375187146,4.93778303590039,4.77910191754442,4.79777028440983,844851.620589544,0.0,1.0
2014-02-07,5.19,5.28,5.14,5.25,736700,4.84444120157335,4.92844885246768,4.79777028440983,4.90044630216957,789249.542085109,0.0,1.0
2014-02-10,5.32,5.34,5.15,5.22,1113600,4.9657855861985,4.98445395306391,4.80710446784253,4.87244375187146,1193034.1931125,0.0,1.0
2014-02-11,5.15,5.2,5.02,5.1,2186400,4.80710446784253,4.85377538500605,4.68576008321738,4.76043355067901,2342358.08173596,0.0,1.0
2014-02-12,5.12,5.19,5.09,5.12,1535200,4.77910191754442,4.84444120157335,4.75109936724631,4.77910191754442,1644707.3394992,0.0,1.0
2014-02-13,5.18,5.2,5.11,5.11,658100,4.83510701814064,4.85377538500605,4.76976773411172,4.76976773411172,705042.926084173,0.0,1.0
2014-02-14,5.27,5.28,5.16,5.19,886500,4.91911466903498,4.92844885246768,4.81643865127524,4.84444120157335,949734.924743381,0.0,1.0
2014-02-18,5.3,5.37,5.26,5.27,1435400,4.94711721933309,5.01245650336202,4.90978048560228,4.91911466903498,1537788.50645984,0.0,1.0
2014-02-19,5.39,5.49,5.34,5.36,1468200,5.03112487022743,5.12446670455447,4.98445395306391,5.00312231992932,1572928.16300985,0.0,1.0
2014-02-20,5.53,5.56,5.41,5.42,798400,5.16180343828528,5.18980598858339,5.04979323709284,5.05912742052554,855350.664314852,0.0,1.0
2014-02-21,5.68,5.735,5.59,5.62,1563200,5.30181618977584,5.35315419865571,5.21780853888151,5.24581108917962,1674704.60728579,0.0,1.0
2014-02-24,5.7,5.78,5.64,5.7,1308300,5.32048455664125,5.39515802410288,5.26447945604503,5.32048455664125,1401622.33732856,0.0,1.0
2014-02-25,5.73,5.77,5.58,5.72,1064100,5.34848710693936,5.38582384067018,5.2084743554488,5.33915292350666,1140003.30898977,0.0,1.0
2014-02-26,5.79,5.89,5.76,5.76,804100,5.40449220753559,5.49783404186262,5.37648965723747,5.37648965723747,861457.250971407,0.0,1.0
2014-02-27,5.85,5.9,5.74,5.75,1300600,5.46049730813181,5.50716822529533,5.35782129037207,5.36715547380477,1393373.08868724,0.0,1.0
2014-02-28,5.92,5.97,5.8,5.88,1400000,5.52583659216074,5.57250750932426,5.41382639096829,5.48849985842992,1499863.38932965,0.0,1.0
2014-03-03,5.9,5.91,5.81,5.9,861100,5.50716822529533,5.51650240872803,5.42316057440099,5.50716822529533,922523.117536972,0.0,1.0
2014-03-04,6.02,6.065,5.97,5.98,1631100,5.61917842648778,5.66118225193494,5.57250750932426,5.58184169275696,1747447.98166828,0.0,1.0
2014-03-05,6.04,6.08,6.0,6.04,619500,5.63784679335318,5.675183527084,5.60051005962237,5.63784679335318,663689.54977837,0.0,1.0
2014-03-06,6.08,6.1,6.01,6.09,986100,5.675183527084,5.69385189394941,5.60984424305507,5.6845177105167,1056439.49158426,0.0,1.0
2014-03-07,6.09,6.14,6.06,6.1,754900,5.6845177105167,5.73118862768022,5.65651516021859,5.69385189394941,808747.766146395,0.0,1.0
2014-03-10,6.1,6.15,6.04,6.14,1082100,5.69385189394941,5.74052281111293,5.63784679335318,5.73118862768022,1159287.26685258,0.0,1.0
2014-03-11,6.12,6.13,6.01,6.12,1153200,5.71252026081482,5.72185444424752,5.60984424305507,5.71252026081482,1235458.90041068,0.0,1.0
2014-03-12,6.12,6.13,6.04,6.11,901900,5.71252026081482,5.72185444424752,5.63784679335318,5.70318607738211,966233.422026007,0.0,1.0
2014-03-13,6.05,6.169,6.03,6.15,869400,5.64718097678589,5.75825775963506,5.62851260992048,5.74052281111293,931415.164773712,0.0,1.0
2014-03-14,6.12,6.17,6.05,6.05,965100,5.71252026081482,5.75919117797834,5.64718097678589,5.64718097678589,1033941.54074432,0.0,1.0
2014-03-17,6.18,6.26,6.17,6.19,1087700,5.76852536141104,5.84319882887267,5.75919117797834,5.77785954484374,1165286.7204099,0.0,1.0
2014-03-18,6.43,6.44,6.21,6.21,1255700,6.00187994722864,6.01121413066134,5.79652791170915,5.79652791170915,1345270.32712946,0.0,1.0
2014-03-19,6.44,6.52,6.4,6.46,1032300,6.01121413066134,6.08588759812297,5.97387739693053,6.02988249752675,1105934.98343214,0.0,1.0
2014-03-20,6.48,6.51,6.43,6.45,1179000,6.04855086439216,6.07655341469027,6.00187994722864,6.02054831409405,1263099.24001404,0.0,1.0
2014-03-21,6.49,6.6,6.475,6.56,1526700,6.05788504782486,6.1605610655846,6.04388377267581,6.12322433185379,1635601.02606398,0.0,1.0
2014-03-24,6.42,6.53,6.34,6.5,1214600,5.99254576379593,6.09522178155568,5.9178722963343,6.06721923125757,1301238.62334271,0.0,1.0
2014-03-25,6.54,6.59,6.43,6.43,946000,6.10455596498838,6.1512268821519,6.00187994722864,6.00187994722864,1013479.11878989,0.0,1.0
2014-03-26,6.49,6.61,6.49,6.6,1323500,6.05788504782486,6.16989524901731,6.05788504782486,6.1605610655846,1417906.56841271,0.0,1.0
2014-03-27,6.52,6.57,6.48,6.5,879300,6.08588759812297,6.13255851528649,6.04855086439216,6.06721923125757,942021.341598258,0.0,1.0
2014-03-28,6.64,6.73,6.56,6.57,1403800,6.19789779931542,6.28190545020976,6.12322433185379,6.13255851528649,1503934.44710069,0.0,1.0
2014-03-31,6.86,6.88,6.57,6.57,1662700,6.40324983483491,6.42191820170032,6.13255851528649,6.13255851528649,1781302.04102743,0.0,1.0
2014-04-01,7.12,7.15,6.88,6.92,1729800,6.64593860408521,6.67394115438332,6.42191820170032,6.45925493543113,1853188.35061602,0.0,1.0
2014-04-02,7.18,7.25,7.0813,7.15,1313600,6.70194370468143,6.76728298871036,6.60981531420065,6.67394115438332,1407300.39158816,0.0,1.0
2014-04-03,7.2,7.33,7.1,7.22,2185500,6.72061207154684,6.84195645617199,6.6272702372198,6.73928043841225,2341393.88384282,0.0,1.0
2014-04-04,7.11,7.356,7.02,7.21,1621800,6.63660442065251,6.86622533309702,6.55259676975817,6.72994625497955,1737484.60343916,0.0,1.0
2014-04-07,7.12,7.185,7.02,7.06,1673800,6.64593860408521,6.70661079639779,6.55259676975817,6.58993350348899,1793193.81504283,0.0,1.0
2014-04-08,7.23,7.3,7.12,7.12,1659800,6.74861462184495,6.81395390587388,6.64593860408521,6.64593860408521,1778195.18114954,0.0,1.0
2014-04-09,7.34,7.35,7.17,7.28,1067900,6.8512906396047,6.8606248230374,6.69260952124873,6.79528553900847,1144074.36676081,0.0,1.0
2014-04-10,7.16,7.4899,7.14,7.37,2503500,6.68327533781603,6.99121004926093,6.66460697095062,6.87929318990281,2682077.13941912,0.0,1.0
2014-04-11,6.95,7.159,6.84,7.09,1583300,6.48725748572924,6.68234191947276,6.3845814679695,6.6179360537871,1696238.3602326,0.0,1.0
2014-04-14,6.91,6.9997,6.83,6.99,1469500,6.44992075199843,6.53364837738978,6.3752472845368,6.52459421946006,1574320.89329994,0.0,1.0
2014-04-15,6.88,6.9999,6.7,6.93,1656500,6.42191820170032,6.53383506105844,6.25390289991164,6.46858911886383,1774659.78887469,0.0,1.0
2014-04-16,6.94,6.96,6.77,6.96,1278900,6.47792330229654,6.49659166916195,6.31924218394057,6.49659166916195,1370125.20615263,0.0,1.0
2014-04-17,7.02,7.1,6.92,6.92,968900,6.55259676975817,6.6272702372198,6.45925493543113,6.45925493543113,1038012.59851536,0.0,1.0
2014-04-21,7.03,7.11,6.95,7.06,781600,6.56193095319087,6.63660442065251,6.48725748572924,6.58993350348899,837352.303642896,0.0,1.0
2014-04-22,7.38,7.4,7.02,7.02,1538400,6.88862737333551,6.90729574020092,6.55259676975817,6.55259676975817,1648135.59867481,0.0,1.0
2014-04-23,7.44,7.45,7.33,7.37,1127400,6.94463247393174,6.95396665736444,6.84195645617199,6.87929318990281,1207818.56080732,0.0,1.0
2014-04-24,7.48,7.5,7.34,7.49,894000,6.98196920766255,7.00063757452796,6.8512906396047,6.99130339109526,957769.907186219,0.0,1.0
2014-04-25,7.16,7.48,7.1,7.47,1303700,6.68327533781603,6.98196920766255,6.6272702372198,6.97263502422985,1396694.21476362,0.0,1.0
2014-04-28,7.07,7.3,7.0007,7.16,1923400,6.59926768692169,6.81395390587388,6.53458179573305,6.68327533781603,2060598.03074046,0.0,1.0
2014-04-29,7.8,7.9,7.44,7.56,5788500,7.28066307750908,7.37400491183612,6.94463247393174,7.05664267512418,6201399.44938191,0.0,1.0
2014-04-30,7.95,7.95,7.7,7.81,2672300,7.42067582899964,7.42067582899964,7.18732124318204,7.28999726094178,2862917.81093259,0.0,1.0
2014-05-01,8.11,8.21,7.93,7.93,1974400,7.5700227639229,7.66336459824994,7.40200746213423,7.40200746213423,2115235.91135176,0.0,1.0
2014-05-02,8.48,8.74,8.05,8.11,4266400,7.91538755093295,8.15807632018325,7.51401766332668,7.5700227639229,4570726.54588287,0.0,1.0
2014-05-05,8.58,8.74,8.4,8.74,2851000,8.00872938525999,8.15807632018325,7.84071408347132,8.15807632018325,3054364.65927059,0.0,1.0
2014-05-06,8.58,8.81,8.5,8.57,3234100,8.00872938525999,8.22341560421218,7.93405591779835,7.99939520182728,3464791.56245073,0.0,1.0
2014-05-07,8.64,8.67,8.24,8.56,3051200,8.06473448585621,8.09273703615432,7.69136714854805,7.99006101839458,3268845.12394473,0.0,1.0
2014-05-08,8.84,8.96,8.55,8.66,2180000,8.25141815451029,8.36342835570274,7.98072683496188,8.08340285272162,2335501.56338474,0.0,1.0
2014-05-09,8.87,8.93,8.7,8.8,1432900,8.2794207048084,8.33542580540462,8.12073958645243,8.21408142077947,1535110.1789789,0.0,1.0
2014-05-12,9.18,9.2,8.85,8.86,2310100,8.56878039122222,8.58744875808763,8.26075233794299,8.2700865213757,2474881.72549316,0.0,1.0
2014-05-13,9.17,9.26,9.125,9.17,1866500,8.55944620778952,8.64345385868385,8.51744238234235,8.55944620778952,1999639.29727414,0.0,1.0
2014-05-14,9.13,9.3,9.01,9.14,2001200,8.5221094740587,8.68079059241467,8.41009927286626,8.53144365749141,2143947.5819475,0.0,1.0
2014-05-15,9.22,9.24,8.92,9.11,3254900,8.60611712495304,8.62478549181845,8.32609162197192,8.50344110719329,3487075.2470922,0.0,1.0
2014-05-16,9.37,9.41,9.091,9.26,2444500,8.7461298764436,8.78346661017441,8.48570615867116,8.64345385868385,2618868.6108688,0.0,1.0
2014-05-19,9.49,9.5,9.325,9.38,1648700,8.85814007763605,8.86747426106875,8.70412605099643,8.7554640598763,1766303.40713414,0.0,1.0
2014-05-20,9.35,9.53,9.35,9.45,2053100,8.72746150957819,8.89547681136686,8.72746150957819,8.82080334390523,2199549.66045193,0.0,1.0
2014-05-21,9.4,9.51,9.25,9.4,1617500,8.77413242674171,8.87680844450145,8.63411967525115,8.77413242674171,1732877.88017193,0.0,1.0
2014-05-22,9.43,9.46,9.35,9.4,1016800,8.80213497703982,8.83013752733793,8.72746150957819,8.77413242674171,1089329.35305028,0.0,1.0
2014-05-23,9.53,9.57,9.26,9.46,2024500,8.89547681136686,8.93281354509768,8.64345385868385,8.83013752733793,2168909.59406991,0.0,1.0
2014-05-27,9.9,9.939,9.6,9.62,2125500,9.24084159837691,9.27724491376445,8.96081609539579,8.9794844622612,2277114.02430012,0.0,1.0
2014-05-28,9.95,10.06,9.85,9.9,1969600,9.28751251554043,9.39018853330017,9.19417068121339,9.24084159837691,2110093.52258834,0.0,1.0
2014-05-29,10.12,10.17,9.98,10.03,1498200,9.44619363389639,9.49286455105991,9.31551506583854,9.36218598300206,1605068.0927812,0.0,1.0
2014-05-30,10.11,10.2,10.01,10.12,2036100,9.43685945046369,9.52086710135803,9.34351761613665,9.44619363389639,2181337.0335815,0.0,1.0
2014-06-02,10.32,10.32,10.05,10.18,1966900,9.63287730255047,9.63287730255047,9.38085434986747,9.50219873449262,2107200.92890892,0.0,1.0
2014-06-03,10.61,10.62,10.2407,10.3,2409300,9.90356862209889,9.91290280553159,9.55885722792913,9.61420893568507,2581157.75993709,0.0,1.0
2014-06-04,10.81,10.81,10.53,10.61,2108300,10.090252290753,10.090252290753,9.82889515463726,9.90356862209889,2258687.13123121,0.0,1.0
2014-06-05,11.04,11.07,10.7,10.87,2281100,10.3049385097052,10.3329410600033,9.98757627299322,10.1462573913492,2443813.12671418,0.0,1.0
2014-06-06,10.75,11.27,10.63,11.07,4643600,10.0342471901567,10.5196247286573,9.9222369889643,10.3329410600033,4974832.59620799,0.0,1.0
2014-06-09,11.3,11.34,10.63,10.7,4702300,10.5476272789555,10.5849640126863,9.9222369889643,9.98757627299322,5037719.72546056,0.0,1.0
2014-06-10,11.36,11.43,11.02,11.21,3023000,10.6036323795517,10.6689716635806,10.2862701428397,10.4636196280611,3238633.58995966,0.0,1.0
2014-06-11,11.62,11.66,11.182,11.3,2836600,10.846321148802,10.8836578825328,10.4374839144496,10.5476272789555,3038937.49298034,0.0,1.0
2014-06-12,11.68,11.81,11.5,11.6,3162200,10.9023262493982,11.0236706340234,10.7343109476095,10.8276527819366,3387762.86409873,0.0,1.0
2014-06-13,11.7,11.85,11.514,11.75,2741900,10.9209946162636,11.0610073677542,10.7473788044153,10.9676655334271,2937482.44800212,0.0,1.0
2014-06-16,11.86,11.86,11.62,11.65,3097500,11.0703415511869,11.0703415511869,10.846321148802,10.8743236991001,3318447.74889184,0.0,1.0
2014-06-17,12.21,12.23,11.85,11.86,2890500,11.3970379713315,11.4157063381969,11.0610073677542,11.0703415511869,3096682.23346954,0.0,1.0
2014-06-18,12.18,12.27,11.92,12.21,2559800,11.3690354210334,11.4530430719277,11.1263466517831,11.3970379713315,2742393.07429003,0.0,1.0
2014-06-19,11.66,12.25,11.58,12.16,4271600,10.8836578825328,11.4343747050623,10.8089844150712,11.350367054168,4576297.46704324,0.0,1.0
2014-06-20,10.85,11.6,10.71,11.6,9221800,10.1275890244838,10.8276527819366,9.99691045642593,10.8276527819366,9879600.14551438,0.0,1.0
2014-06-23,11.11,11.2,10.63,10.65,3372300,10.3702777937341,10.4542854446284,9.9222369889643,9.9409053558297,3612849.50559741,0.0,1.0
2014-06-24,11.0,11.34,10.93,11.11,2605200,10.2676017759743,10.5849640126863,10.2022624919454,10.3702777937341,2791031.50134401,0.0,1.0
2014-06-25,11.12,11.17,10.84,10.94,1654000,10.3796119771668,10.4262828943303,10.1182548410511,10.2115966753781,1771981.46139374,0.0,1.0
2014-06-26,11.01,11.21,10.87,11.18,1400600,10.276935959407,10.4636196280611,10.1462573913492,10.435617077763,1500506.18792508,0.0,1.0
2014-06-27,10.88,11.155,10.85,10.95,4065400,10.1555915747819,10.4122816191813,10.1275890244838,10.2209308588108,4355389.01641482,0.0,1.0
2014-06-30,11.18,11.225,10.81,10.81,2086900,10.435617077763,10.4776209032102,10.090252290753,10.090252290753,2235760.64799432,0.0,1.0
2014-07-01,11.0,11.38,10.93,11.19,2280000,10.2676017759743,10.6223007464171,10.2022624919454,10.4449512611957,2442634.66262258,0.0,1.0
2014-07-02,11.12,11.19,11.0,11.0,1280000,10.3796119771668,10.4449512611957,10.2676017759743,10.2676017759743,1371303.67024425,0.0,1.0
2014-07-03,11.17,11.34,11.11,11.16,804000,10.4262828943303,10.5849640126863,10.3702777937341,10.4169487108976,861350.117872171,0.0,1.0
2014-07-07,11.15,11.35,11.14,11.18,1614600,10.4076145274649,10.594298196119,10.3982803440322,10.435617077763,1729771.02029404,0.0,1.0
2014-07-08,10.9,11.14,10.59,11.13,2740300,10.1742599416473,10.3982803440322,9.88490025523348,10.3889461605995,2935768.31841431,0.0,1.0
2014-07-09,11.17,11.17,10.92,10.94,2158800,10.4262828943303,10.4262828943303,10.1929283085127,10.2115966753781,2312789.34634632,0.0,1.0
2014-07-10,11.13,11.29,10.83,10.89,1586100,10.3889461605995,10.5382930955228,10.1089206576184,10.1649257582146,1699238.08701125,0.0,1.0
2014-07-11,11.11,11.24,11.02,11.13,951000,10.3702777937341,10.4916221783592,10.2862701428397,10.3889461605995,1018835.77375178,0.0,1.0
2014-07-14,11.44,11.65,11.25,11.26,1975200,10.6783058470133,10.8743236991001,10.5009563617919,10.5102905452246,2116092.97614566,0.0,1.0
2014-07-15,11.16,11.638,11.14,11.5,1519000,10.4169487108976,10.8631226789809,10.3982803440322,10.7343109476095,1627351.77742267,0.0,1.0
2014-07-16,10.97,11.15,10.88,11.12,2360600,10.2395992256762,10.4076145274649,10.1555915747819,10.3796119771668,2528983.94060827,0.0,1.0
2014-07-17,10.75,11.03,10.69,10.87,1488100,10.0342471901567,10.2956043262725,9.97824208956052,10.1462573913492,1594247.64975819,0.0,1.0
2014-07-18,10.81,10.87,10.62,10.78,1913600,10.090252290753,10.1462573913492,9.91290280553159,10.0622497404549,2050098.98701515,0.0,1.0
2014-07-21,10.83,10.89,10.53,10.78,1481800,10.1089206576184,10.1649257582146,9.82889515463726,10.0622497404549,1587498.26450619,0.0,1.0
2014-07-22,10.8,10.93,10.75,10.88,1151300,10.0809181073203,10.2022624919454,10.0342471901567,10.1555915747819,1233423.37152516,0.0,1.0
2014-07-23,10.35,10.8,10.29,10.8,1946300,9.66087985284858,10.0809181073203,9.60487475225236,10.0809181073203,2085131.51046593,0.0,1.0
2014-07-24,10.195,10.46,10.18,10.39,1447200,9.51620000964167,9.76355587060833,9.50219873449262,9.6982165865794,1550430.21216991,0.0,1.0
2014-07-25,9.79,10.18,9.78,10.13,2558400,9.13816558061716,9.50219873449262,9.12883139718446,9.4555278173291,2740893.2109007,0.0,1.0
2014-07-28,9.8,9.8,9.6,9.79,3220000,9.14749976404987,9.14749976404987,8.96081609539579,9.13816558061716,3449685.79545819,0.0,1.0
2014-07-29,9.43,10.34,9.42,10.0,3596700,8.80213497703982,9.65154566941588,8.79280079360712,9.33418343270395,3853256.18028711,0.0,1.0
2014-07-30,9.56,9.56,9.37,9.49,1838200,8.92347936166497,8.92347936166497,8.7461298764436,8.85814007763605,1969320.63018983,0.0,1.0
2014-07-31,8.85,9.47,8.85,9.4,2453200,8.26075233794299,8.83947171077064,8.26075233794299,8.77413242674171,2628189.1905025,0.0,1.0
2014-08-01,9.07,9.135,8.8,8.8,1699500,8.46610437346248,8.52677656577506,8.21408142077947,8.21408142077947,1820727.02154696,0.0,1.0
2014-08-04,9.07,9.14,8.935,9.09,1567600,8.46610437346248,8.53144365749141,8.34009289712098,8.48477274032789,1679418.46365226,0.0,1.0
2014-08-05,8.85,9.15,8.82,8.99,1297300,8.26075233794299,8.54077784092411,8.23274978764488,8.39143090600085,1389837.6964124,0.0,1.0
2014-08-06,9.1,9.17,8.73,8.83,1515100,8.49410692376059,8.55944620778952,8.14874213675055,8.24208397107759,1623173.58655239,0.0,1.0
2014-08-07,8.68,9.2,8.68,9.16,1292500,8.10207121958703,8.58744875808763,8.10207121958703,8.55011202435682,1384695.30764898,0.0,1.0
2014-08-08,8.94,8.95,8.595,8.68,1512500,8.34475998883733,8.35409417227003,8.02273066040904,8.10207121958703,1620388.12597221,0.0,1.0
2014-08-11,9.18,9.23,8.92,8.95,1495200,8.56878039122222,8.61545130838574,8.32609162197192,8.35409417227003,1601854.09980407,0.0,1.0
2014-08-12,9.13,9.27,9.05,9.15,1459900,8.5221094740587,8.65278804211656,8.44743600659707,8.54077784092411,1564036.11577311,0.0,1.0
2014-08-13,9.32,9.41,9.15,9.15,916500,8.69945895928008,8.78346661017441,8.54077784092411,8.54077784092411,981874.854514731,0.0,1.0
2014-08-14,9.325,9.57,9.27,9.31,858000,8.70412605099643,8.93281354509768,8.65278804211656,8.69012477584737,919201.991460599,0.0,1.0
2014-08-15,9.37,9.56,9.23,9.41,979700,8.7461298764436,8.92347936166497,8.61545130838574,8.78346661017441,1049582.97323304,0.0,1.0
2014-08-18,9.64,9.64,9.35,9.43,847200,8.9981528291266,8.9981528291266,8.72746150957819,8.80213497703982,907631.616742914,0.0,1.0
2014-08-19,9.69,9.77,9.66,9.67,820200,9.04482374629012,9.11949721375175,9.01682119599201,9.02615537942472,878705.679948699,0.0,1.0
2014-08-20,9.87,9.94,9.66,9.67,1070900,9.21283904807879,9.27817833210772,9.01682119599201,9.02615537942472,1147288.35973794,0.0,1.0
2014-08-21,9.96,10.03,9.8499,9.91,1152100,9.29684669897313,9.36218598300206,9.19407733937906,9.25017578180961,1234280.43631906,0.0,1.0
2014-08-22,10.1,10.14,9.8,9.96,1060700,9.42752526703099,9.4648620007618,9.14749976404987,9.29684669897313,1136360.78361568,0.0,1.0
2014-08-25,10.14,10.23,10.0799,10.14,1267100,9.4648620007618,9.54886965165614,9.40876355833125,9.4648620007618,1357483.50044257,0.0,1.0
2014-08-26,10.4,10.47,10.15,10.2,1664200,9.70755077001211,9.77289005404103,9.47419618419451,9.52086710135803,1782909.037516,0.0,1.0
2014-08-27,10.33,10.45,10.3,10.43,781800,9.64221148598318,9.75422168717562,9.61420893568507,9.73555332031022,837566.569841371,0.0,1.0
2014-08-28,10.25,10.3301,10.18,10.3,874600,9.56753801852155,9.6423048278175,9.50219873449262,9.61420893568507,936986.085934079,0.0,1.0
2014-08-29,10.4,10.42,10.25,10.32,859100,9.70755077001211,9.72621913687751,9.56753801852155,9.63287730255047,920380.455552215,0.0,1.0
2014-09-02,10.62,10.63,10.32,10.41,1205300,9.91290280553159,9.9222369889643,9.63287730255047,9.71688495344481,1291275.24511359,0.0,1.0
2014-09-03,10.25,10.71,10.18,10.66,1529600,9.56753801852155,9.99691045642593,9.50219873449262,9.95023953926241,1638707.88594188,0.0,1.0
2014-09-04,9.92,10.4293,9.88,10.25,1718800,9.25950996524232,9.73489992746993,9.2221732315115,9.56753801852155,1841403.70969986,0.0,1.0
2014-09-05,10.135,10.16,9.8605,9.88,1205300,9.46019490904545,9.48353036762721,9.20397157381773,9.2221732315115,1291275.24511359,0.0,1.0
2014-09-08,10.14,10.21,10.0601,10.1,1292200,9.4648620007618,9.53020128479073,9.3902818751345,9.42752526703099,1384373.90835127,0.0,1.0
2014-09-09,9.8,10.11,9.76,10.11,1233900,9.14749976404987,9.43685945046369,9.11016303031905,9.43685945046369,1321915.31149561,0.0,1.0
2014-09-10,9.51,9.791,9.33,9.76,1632000,8.87680844450145,9.13909899896043,8.70879314271278,9.11016303031905,1748412.17956142,0.0,1.0
2014-09-11,9.7,9.71,9.39,9.41,1182700,9.05415792972283,9.06349211315553,8.76479824330901,8.78346661017441,1267063.16468584,0.0,1.0
2014-09-12,9.42,9.73,9.4,9.66,1094100,8.79280079360712,9.08216048002094,8.77413242674171,9.01682119599201,1172143.23876112,0.0,1.0
2014-09-15,9.16,9.39,9.12,9.38,975100,8.55011202435682,8.76479824330901,8.512775290626,8.7554640598763,1044654.8506681,0.0,1.0
2014-09-16,9.395,9.4,8.97,9.12,1290800,8.76946533502536,8.77413242674171,8.37276253913544,8.512775290626,1382874.04496194,0.0,1.0
2014-09-17,9.185,9.57,9.14,9.37,1716500,8.57344748293858,8.93281354509768,8.53144365749141,8.7461298764436,1838939.64841739,0.0,1.0
2014-09-18,9.4,9.49,9.17,9.22,1277500,8.77413242674171,8.85814007763605,8.55944620778952,8.60611712495304,1368625.3427633,0.0,1.0
2014-09-19,9.27,9.585,9.27,9.43,1999300,8.65278804211656,8.94681482024673,8.65278804211656,8.80213497703982,2141912.05306198,0.0,1.0
2014-09-22,9.06,9.37,9.03,9.2,1328300,8.45677019002978,8.7461298764436,8.42876763973166,8.58744875808763,1423048.95717612,0.0,1.0
2014-09-23,8.94,9.29,8.9346,9.17,1573000,8.34475998883733,8.67145640898197,8.33971952978367,8.55944620778952,1685203.6510111,0.0,1.0
2014-09-24,9.06,9.1,8.84,8.98,966294,8.45677019002978,8.49410692376059,8.25141815451029,8.38209672256814,1035220.70994922,0.0,1.0
2014-09-25,8.77,9.04,8.71,9.04,1079866,8.18607887048136,8.43810182316437,8.13007376988514,8.43810182316437,1156893.91341561,0.0,1.0
2014-09-26,9.03,9.12,8.81,8.83,1170099,8.42876763973166,8.512775290626,8.22341560421218,8.24208397107759,1253563.32285088,0.0,1.0
2014-09-29,8.9,9.07,8.88,8.89,1200195,8.30742325510651,8.46610437346248,8.28875488824111,8.29808907167381,1285806.1003975,0.0,1.0
2014-09-30,8.41,8.98,8.4,8.91,2277493,7.85004826690402,8.38209672256814,7.84071408347132,8.31675743853922,2439948.83582468,0.0,1.0
2014-10-01,8.26,8.5068,8.228,8.41,2136775,7.71003551541346,7.94040316253259,7.68016612842881,7.85004826690402,2289193.28123919,0.0,1.0
2014-10-02,8.37,8.425,8.12,8.24,1431798,7.8127115331732,7.86404954205308,7.5793569473556,7.69136714854805,1533929.5722253,0.0,1.0
2014-10-03,8.61,8.67,8.26,8.48,1077352,8.0367319355581,8.09273703615432,7.71003551541346,7.91538755093295,1154200.58730077,0.0,1.0
2014-10-06,8.44,8.69,8.42,8.67,1126653,7.87805081720213,8.11140540301973,7.85938245033672,8.09273703615432,1207018.27655601,0.0,1.0
2014-10-07,8.35,8.59,8.301,8.38,1584715,7.7940431663078,8.01806356869269,7.74830566748755,7.82204571660591,1697754.29358681,0.0,1.0
2014-10-08,8.52,8.55,8.06,8.33,1712332,7.95272428466376,7.98072683496188,7.52335184675938,7.77537479944239,1834474.34084116,0.0,1.0
2014-10-09,8.18,8.49,8.175,8.46,1569338,7.63536204795183,7.92472173436565,7.63069495623548,7.89671918406754,1681280.43691701,0.0,1.0
2014-10-10,7.18,8.2,7.18,8.17,2336091,6.70194370468143,7.65403041481724,6.70194370468143,7.62602786451912,2502726.68931607,0.0,1.0
2014-10-13,6.75,7.18,6.66,7.15,2496470,6.30057381707516,6.70194370468143,6.21656616618083,6.67394115438332,2674545.68254271,0.0,1.0
2014-10-14,6.575,7.0,6.55,6.83,3658170,6.13722560700285,6.53392840289276,6.11389014842108,6.3752472845368,3919110.8963886,0.0,1.0
2014-10-15,6.77,6.815,6.29,6.47,3643176,6.31924218394057,6.36124600938774,5.87120137917078,6.03921668095945,3903047.35948888,0.0,1.0
2014-10-16,6.96,7.03,6.51,6.53,2858418,6.49659166916195,6.56193095319087,6.07655341469027,6.09522178155568,3062311.79257205,0.0,1.0
2014-10-17,6.84,7.26,6.79,7.11,2103103,6.3845814679695,6.77661717214307,6.33791055080598,6.63660442065251,2253119.42406382,0.0,1.0
2014-10-20,7.0,7.17,6.74,6.77,2795118,6.53392840289276,6.69260952124873,6.29123963364246,6.31924218394057,2994496.54075451,0.0,1.0
2014-10-21,7.4,7.4,7.05,7.1,1807146,6.90729574020092,6.90729574020092,6.58059932005628,6.6272702372198,1936051.51755251,0.0,1.0
2014-10-22,7.23,7.51,7.23,7.44,1362507,6.74861462184495,7.00997175796066,6.74861462184495,6.94463247393174,1459695.97643241,0.0,1.0
2014-10-23,7.55,7.65,7.37,7.37,1243124,7.04730849169148,7.14065032601852,6.87929318990281,6.87929318990281,1331797.26856931,0.0,1.0
2014-10-24,7.56,7.71,7.43,7.53,967212,7.05664267512418,7.19665542661474,6.93529829049903,7.02864012482607,1036204.19180022,0.0,1.0
2014-10-27,7.49,7.595,7.32,7.56,1255603,6.99130339109526,7.08931231713865,6.83262227273929,7.05664267512418,1345166.4080232,0.0,1.0
2014-10-28,6.33,6.55,6.1007,6.2,8975029,5.9085381129016,6.11389014842108,5.6945052867897,5.78719372827645,9615226.72519421,0.0,1.0
2014-10-29,6.11,6.47,6.08,6.32,3053908,5.70318607738211,6.03921668095945,5.675183527084,5.89920392946889,3271746.28827209,0.0,1.0
2014-10-30,5.97,6.16,5.7734,6.1,4165432,5.57250750932426,5.74985699454563,5.3889974630373,5.69385189394941,4462556.39824441,0.0,1.0
2014-10-31,6.78,6.78,6.14,6.18,3498099,6.32857636737328,6.32857636737328,5.73118862768022,5.76852536141104,3747621.87310761,0.0,1.0
2014-11-03,6.53,6.9,6.51,6.76,1782234,6.09522178155568,6.44058656856572,6.07655341469027,6.30990800050787,1909362.51987038,0.0,1.0
2014-11-04,6.32,6.54,6.16,6.49,2433066,5.89920392946889,6.10455596498838,5.74985699454563,6.05788504782486,2606619.01230195,0.0,1.0
2014-11-05,6.46,6.52,6.26,6.37,1834481,6.02988249752675,6.08588759812297,5.84319882887267,5.94587484663241,1965336.35022917,0.0,1.0
2014-11-06,6.53,6.56,6.37,6.42,927413,6.09522178155568,6.12322433185379,5.94587484663241,5.99254576379593,993566.289634555,0.0,1.0
2014-11-07,6.39,6.53,6.34,6.48,1590334,5.96454321349782,6.09522178155568,5.9178722963343,6.04855086439216,1703774.10243298,0.0,1.0
2014-11-10,6.35,6.51,6.295,6.42,1075721,5.92720647976701,6.07655341469027,5.87586847088713,5.99254576379593,1152453.2464522,0.0,1.0
2014-11-11,6.52,6.54,6.31,6.35,970435,6.08588759812297,6.10455596498838,5.88986974603619,5.92720647976701,1039657.09158866,0.0,1.0
2014-11-12,6.44,6.54,6.32,6.47,935657,6.01121413066134,6.10455596498838,5.89920392946889,6.03921668095945,1002398.34233572,0.0,1.0
2014-11-13,6.39,6.57,6.36,6.47,1246404,5.96454321349782,6.13255851528649,5.93654066319971,6.03921668095945,1335311.23422431,0.0,1.0
2014-11-14,6.39,6.46,6.21,6.36,1604932,5.96454321349782,6.02988249752675,5.79652791170915,5.93654066319971,1719413.39225972,0.0,1.0
2014-11-17,6.74,6.87,6.47,6.47,2072616,6.29123963364246,6.41258401826761,6.03921668095945,6.03921668095945,2220457.75609919,0.0,1.0
2014-11-18,7.07,7.18,6.78,6.79,1792908,6.59926768692169,6.70194370468143,6.32857636737328,6.33791055080598,1920797.90688303,0.0,1.0
2014-11-19,6.93,7.12,6.895,7.08,1734917,6.46858911886383,6.64593860408521,6.43591947684937,6.60860187035439,1858670.35130402,0.0,1.0
2014-11-20,6.77,7.02,6.625,6.87,2037053,6.31924218394057,6.55259676975817,6.18389652416637,6.41258401826761,2182358.01201724,0.0,1.0
2014-11-21,6.81,6.95,6.7,6.9,1004840,6.35657891767139,6.48725748572924,6.25390289991164,6.44058656856572,1076516.23438143,0.0,1.0
2014-11-24,6.82,7.0,6.73,6.83,1529716,6.36591310110409,6.53392840289276,6.28190545020976,6.3752472845368,1638832.160337,0.0,1.0
2014-11-25,6.965,7.0,6.76,7.0,1240795,6.5012587608783,6.53392840289276,6.30990800050787,6.53392840289276,1329302.13868806,0.0,1.0
2014-11-26,7.02,7.11,6.91,6.99,1297998,6.55259676975817,6.63660442065251,6.44992075199843,6.52459421946006,1390585.48544508,0.0,1.0
2014-11-28,6.69,7.02,6.68,7.02,1127205,6.24456871647894,6.55259676975817,6.23523453304624,6.55259676975817,1207609.65126381,0.0,1.0
2014-12-01,6.53,6.99,6.381,6.63,1690362,6.09522178155568,6.52459421946006,5.95614244840839,6.18856361588272,1810937.1989386,0.0,1.0
2014-12-02,6.34,6.57,6.32,6.52,1760663,5.9178722963343,6.13255851528649,5.89920392946889,6.08588759812297,1886252.83903379,0.0,1.0
2014-12-03,6.65,6.67,6.36,6.37,1320974,6.20723198274812,6.22590034961353,5.93654066319971,5.94587484663241,1415200.38632596,0.0,1.0
2014-12-04,6.84,6.94,6.41,6.62,2778795,6.3845814679695,6.47792330229654,5.98321158036323,6.17922943245001,2977009.20496592,0.0,1.0
2014-12-05,6.94,7.0,6.8,6.86,1419491,6.47792330229654,6.53392840289276,6.34724473423868,6.40324983483491,1520744.70170209,0.0,1.0
2014-12-08,6.62,6.97,6.55,6.86,1592292,6.17922943245001,6.50592585259465,6.11389014842108,6.40324983483491,1705871.76851606,0.0,1.0
2014-12-09,6.6,6.61,6.32,6.49,2442827,6.1605610655846,6.16989524901731,5.89920392946889,6.05788504782486,2617076.27411856,0.0,1.0
2014-12-10,6.38,6.67,6.27,6.55,1695074,5.95520903006512,6.22590034961353,5.85253301230537,6.11389014842108,1815985.31057469,0.0,1.0
2014-12-11,6.45,6.65,6.41,6.46,1183383,6.02054831409405,6.20723198274812,5.98321158036323,6.02988249752675,1267794.88375363,0.0,1.0
2014-12-12,6.31,6.425,6.27,6.35,915766,5.88986974603619,5.99721285551229,5.85253301230537,5.92720647976701,981088.497566325,0.0,1.0
2014-12-15,6.26,6.49,6.2,6.38,1336195,5.84319882887267,6.05788504782486,5.78719372827645,5.95520903006512,1431507.11536095,0.0,1.0
2014-12-16,6.325,6.53,6.2,6.23,1400311,5.90387102118525,6.09522178155568,5.78719372827645,5.81519627857456,1500196.57326828,0.0,1.0
2014-12-17,6.6,6.7,6.24,6.32,1316008,6.1605610655846,6.25390289991164,5.82453046200726,5.89920392946889,1409880.15661781,0.0,1.0
2014-12-18,6.72,6.9,6.59,6.73,1208945,6.27257126677705,6.44058656856572,6.1512268821519,6.28190545020976,1295180.24658081,0.0,1.0
2014-12-19,6.94,7.04,6.62,6.73,2160270,6.47792330229654,6.57126513662358,6.17922943245001,6.28190545020976,2314364.20290511,0.0,1.0
2014-12-22,6.82,6.97,6.705,6.94,983127,6.36591310110409,6.50592585259465,6.258569991628,6.47792330229654,1053254.42454392,0.0,1.0
2014-12-23,6.95,7.03,6.85,6.85,836810,6.48725748572924,6.56193095319087,6.3939156514022,6.3939156514022,896500.487732103,0.0,1.0
2014-12-24,7.16,7.225,6.89,6.98,511332,6.68327533781603,6.7439475301286,6.43125238513302,6.51526003602736,547805.818994791,0.0,1.0
2014-12-26,7.19,7.35,7.15,7.19,789497,6.71127788811414,6.8606248230374,6.67394115438332,6.71127788811414,845812.604489707,0.0,1.0
2014-12-29,7.1,7.245,7.02,7.19,946679,6.6272702372198,6.76261589699401,6.55259676975817,6.71127788811414,1014206.55253372,0.0,1.0
2014-12-30,7.14,7.17,7.06,7.07,552082,6.66460697095062,6.69260952124873,6.58993350348899,6.59926768692169,591462.556934208,0.0,1.0
2014-12-31,7.1,7.36,7.08,7.15,1083058,6.6272702372198,6.86995900647011,6.60860187035439,6.67394115438332,1160313.60194328,0.0,1.0
2015-01-02,7.12,7.225,6.91,7.17,710244,6.64593860408521,6.7439475301286,6.44992075199843,6.69260952124873,760906.409350748,0.0,1.0
2015-01-05,6.73,7.11,6.7,6.81,1004992,6.28190545020976,6.63660442065251,6.25390289991164,6.35657891767139,1076679.07669227,0.0,1.0
2015-01-06,6.465,6.76,6.38,6.72,1239251,6.0345495892431,6.30990800050787,5.95520903006512,6.27257126677705,1327648.00363583,0.0,1.0
2015-01-07,6.51,6.59,6.381,6.53,687371,6.07655341469027,6.1512268821519,5.95614244840839,6.09522178155568,736401.855562079,0.0,1.0
2015-01-08,6.665,6.77,6.51,6.55,959500,6.22123325789718,6.31924218394057,6.07655341469027,6.11389014842108,1027942.087187,0.0,1.0
2015-01-09,6.65,6.72,6.53,6.67,532191,6.20723198274812,6.27257126677705,6.09522178155568,6.22590034961353,570152.712164811,0.0,1.0
2015-01-12,6.48,6.66,6.38,6.63,746871,6.04855086439216,6.21656616618083,5.95520903006512,6.18856361588272,800146.049608588,0.0,1.0
2015-01-13,6.42,6.64,6.36,6.51,980726,5.99254576379593,6.19789779931542,5.93654066319971,6.07655341469027,1050682.15883122,0.0,1.0
2015-01-14,6.43,6.48,6.33,6.33,1208753,6.00187994722864,6.04855086439216,5.9085381129016,5.9085381129016,1294974.55103027,0.0,1.0
2015-01-15,6.48,6.56,6.37,6.5,937955,6.04855086439216,6.12322433185379,5.94587484663241,6.06721923125757,1004860.26095621,0.0,1.0
2015-01-16,6.66,6.72,6.4,6.45,981624,6.21656616618083,6.27257126677705,5.97387739693053,6.02054831409405,1051644.21406238,0.0,1.0
2015-01-20,6.64,6.75,6.59,6.71,1136624,6.19789779931542,6.30057381707516,6.1512268821519,6.26323708334435,1217700.51788102,0.0,1.0
2015-01-21,6.78,6.82,6.57,6.6,914913,6.32857636737328,6.36591310110409,6.13255851528649,6.1605610655846,980174.652229826,0.0,1.0
2015-01-22,6.77,6.85,6.46,6.82,1629168,6.31924218394057,6.3939156514022,6.02988249752675,6.36591310110409,1745378.170191,0.0,1.0
2015-01-23,6.76,6.86,6.71,6.78,367758,6.30990800050787,6.40324983483491,6.26323708334435,6.32857636737328,393990.543095066,0.0,1.0
2015-01-26,6.94,6.95,6.63,6.75,603610,6.47792330229654,6.48725748572924,6.18856361588272,6.30057381707516,646666.100309478,0.0,1.0
2015-01-27,6.73,6.9,6.54,6.82,1488143,6.28190545020976,6.44058656856572,6.10455596498838,6.36591310110409,1594293.71699085,0.0,1.0
2015-01-28,6.67,6.81,6.65,6.81,842861,6.22590034961353,6.35657891767139,6.20723198274812,6.35657891767139,902983.111566984,0.0,1.0
2015-01-29,6.6,6.78,6.3,6.66,1642405,6.1605610655846,6.32857636737328,5.88053556260349,6.21656616618083,1759559.37853712,0.0,1.0
2015-01-30,6.35,6.64,6.33,6.54,1110149,5.92720647976701,6.19789779931542,5.9085381129016,6.10455596498838,1189337.0298578,0.0,1.0
2015-02-02,6.52,6.56,6.26,6.35,1015212,6.08588759812297,6.12322433185379,5.84319882887267,5.92720647976701,1087628.07943438,0.0,1.0
2015-02-03,6.76,6.85,6.57,6.57,863931,6.30990800050787,6.3939156514022,6.13255851528649,6.13255851528649,925556.055576395,0.0,1.0
2015-02-04,6.75,6.85,6.68,6.71,1009288,6.30057381707516,6.3939156514022,6.23523453304624,6.26323708334435,1081281.51463553,0.0,1.0
2015-02-05,7.08,7.13,6.69,6.8,1377051,6.60860187035439,6.65527278751791,6.24456871647894,6.34724473423868,1475277.41438556,0.0,1.0
2015-02-06,7.1,7.26,6.97,7.12,1100352,6.6272702372198,6.77661717214307,6.50592585259465,6.64593860408521,1178841.20012547,0.0,1.0
2015-02-09,7.05,7.14,7.0,7.08,1425109,6.58059932005628,6.66460697095062,6.53392840289276,6.60860187035439,1526763.43921728,0.0,1.0
2015-02-10,8.8,8.87,7.9,8.39,7019257,8.21408142077947,8.2794207048084,7.37400491183612,7.83137990003861,7519947.56756848,0.0,1.0
2015-02-11,8.69,8.92,8.28,8.8,2997279,8.11140540301973,8.32609162197192,7.72870388227887,8.21408142077947,3211077.8855047,0.0,1.0
2015-02-12,8.92,8.95,8.67,8.76,1869150,8.32609162197192,8.35409417227003,8.09273703615432,8.17674468704866,2002478.32440394,0.0,1.0
2015-02-13,8.9,9.12,8.86,8.93,1569804,8.30742325510651,8.512775290626,8.2700865213757,8.33542580540462,1681779.67715946,0.0,1.0
2015-02-17,9.3,9.43,8.84,9.01,2621747,8.68079059241467,8.80213497703982,8.25141815451029,8.41009927286626,2808758.81527489,0.0,1.0
2015-02-18,9.02,9.32,8.9,9.28,1878276,8.41943345629896,8.69945895928008,8.30742325510651,8.66212222554926,2012255.29104038,0.0,1.0
2015-02-19,9.14,9.27,8.9,8.95,1054870,8.53144365749141,8.65278804211656,8.30742325510651,8.35409417227003,1130114.92393012,0.0,1.0
2015-02-20,9.16,9.195,9.0,9.16,1032523,8.55011202435682,8.58278166637128,8.40076508943355,8.55011202435682,1106173.89024344,0.0,1.0
2015-02-23,9.19,9.27,9.02,9.19,1143811,8.57811457465493,8.65278804211656,8.41943345629896,8.57811457465493,1225400.17372324,0.0,1.0
2015-02-24,9.42,9.425,9.12,9.16,1034958,8.79280079360712,8.79746788532347,8.512775290626,8.55011202435682,1108782.58120988,0.0,1.0
2015-02-25,9.24,9.43,9.17,9.4,967920,8.62478549181845,8.80213497703982,8.55944620778952,8.77413242674171,1036962.69414282,0.0,1.0
2015-02-26,9.28,9.37,9.17,9.23,660450,8.66212222554926,8.7461298764436,8.55944620778952,8.61545130838574,707560.553916262,0.0,1.0
2015-02-27,9.73,9.75,9.12,9.28,2107650,9.08216048002094,9.10082884688635,8.512775290626,8.66212222554926,2257990.76608617,0.0,1.0
2015-03-02,9.91,10.005,9.67,9.76,2366246,9.25017578180961,9.3388505244203,9.02615537942472,9.11016303031905,2535032.67539123,0.0,1.0
2015-03-03,9.82,10.13,9.77,9.9,1823667,9.16616813091528,9.4555278173291,9.11949721375175,9.24084159837691,1953750.97687759,0.0,1.0
2015-03-04,9.67,9.8,9.58,9.79,1081104,9.02615537942472,9.14749976404987,8.94214772853038,9.13816558061716,1158220.22118417,0.0,1.0
2015-03-05,9.85,9.93,9.62,9.72,1389322,9.19417068121339,9.26884414867502,8.9794844622612,9.07282629658824,1488423.71699303,0.0,1.0
2015-03-06,9.57,9.91,9.55,9.78,887909,8.93281354509768,9.25017578180961,8.91414517823227,9.12883139718446,951244.430111642,0.0,1.0
2015-03-09,9.34,9.73,9.31,9.6,2044392,8.71812732614549,9.08216048002094,8.69012477584737,8.96081609539579,2190220.5101703,0.0,1.0
2015-03-10,9.28,9.34,9.06,9.21,1486732,8.66212222554926,8.71812732614549,8.45677019002978,8.59678294152034,1592782.06896061,0.0,1.0
2015-03-11,9.27,9.52,9.17,9.32,1454700,8.65278804211656,8.88614262793416,8.55944620778952,8.69945895928008,1558465.19461274,0.0,1.0
2015-03-12,9.23,9.325,9.13,9.18,888785,8.61545130838574,8.70412605099643,8.5221094740587,8.56878039122222,952182.916060966,0.0,1.0
2015-03-13,9.18,9.39,9.01,9.26,1094286,8.56878039122222,8.76479824330901,8.41009927286626,8.64345385868385,1172342.5063257,0.0,1.0
2015-03-16,9.35,9.35,9.08,9.21,1084032,8.72746150957819,8.72746150957819,8.47543855689518,8.59678294152034,1161357.07832986,0.0,1.0
2015-03-17,9.23,9.26,9.04,9.26,873384,8.61545130838574,8.64345385868385,8.43810182316437,8.64345385868385,935683.347447348,0.0,1.0
2015-03-18,9.14,9.225,8.915,9.16,1211348,8.53144365749141,8.61078421666939,8.32142453025557,8.55011202435682,1297754.65495549,0.0,1.0
2015-03-19,9.145,9.16,9.02,9.06,726161,8.53611074920776,8.55011202435682,8.41943345629896,8.45677019002978,777958.784756434,0.0,1.0
2015-03-20,9.3,9.36,9.11,9.24,1169215,8.68079059241467,8.73679569301089,8.50344110719329,8.62478549181845,1252616.26625362,0.0,1.0
2015-03-23,9.205,9.39,9.12,9.3,1244417,8.59211584980398,8.76479824330901,8.512775290626,8.68079059241467,1333182.49954245,0.0,1.0
2015-03-24,9.18,9.35,9.15,9.22,997222,8.56878039122222,8.72746150957819,8.54077784092411,8.60611712495304,1068354.83488149,0.0,1.0
2015-03-25,8.47,9.22,8.41,9.22,2242446,7.90605336750024,8.60611712495304,7.85004826690402,8.60611712495304,2402401.8985348,0.0,1.0
2015-03-26,8.43,8.47,8.14,8.38,1253000,7.86871663376943,7.90605336750024,7.59802531422101,7.82204571660591,1342377.73345004,0.0,1.0
2015-03-27,8.63,8.71,8.36,8.4,1263883,8.05540030242351,8.13007376988514,7.8033773497405,7.84071408347132,1354037.02864009,0.0,1.0
2015-03-30,8.89,8.98,8.65,8.74,2026395,8.29808907167381,8.38209672256814,8.07406866928891,8.15807632018325,2170939.76630047,0.0,1.0
2015-03-31,8.835,9.0,8.82,8.87,1245005,8.24675106279394,8.40076508943355,8.23274978764488,8.2794207048084,1333812.44216597,0.0,1.0
2015-04-01,8.73,8.87,8.57,8.84,1121735,8.14874213675055,8.2794207048084,7.99939520182728,8.25141815451029,1201749.47073549,0.0,1.0
2015-04-02,8.75,8.91,8.71,8.83,1106036,8.16741050361595,8.31675743853922,8.13007376988514,8.24208397107759,1184930.64548615,0.0,1.0
2015-04-06,8.63,8.76,8.6,8.72,891270,8.05540030242351,8.17674468704866,8.02739775212539,8.13940795331784,954845.173577026,0.0,1.0
2015-04-07,8.45,8.66,8.44,8.61,1078843,7.88738500063483,8.08340285272162,7.87805081720213,8.0367319355581,1155797.94181041,0.0,1.0
2015-04-08,8.64,8.655,8.43,8.45,1032835,8.06473448585621,8.07873576100527,7.86871663376943,7.88738500063483,1106508.14551306,0.0,1.0
2015-04-09,8.65,8.73,8.51,8.64,1237680,8.07406866928891,8.14874213675055,7.94339010123106,8.06473448585621,1325964.9426468,0.0,1.0
2015-04-10,8.79,8.9,8.71,8.71,694678,8.20474723734677,8.30742325510651,8.13007376988514,8.13007376988514,744230.071123387,0.0,1.0
2015-04-13,8.79,9.08,8.78,9.0,1054624,8.20474723734677,8.47543855689518,8.19541305391406,8.40076508943355,1129851.37650599,0.0,1.0
2015-04-14,8.62,8.83,8.49,8.75,842297,8.0460661189908,8.24208397107759,7.92472173436565,8.16741050361595,902378.880887283,0.0,1.0
2015-04-15,8.77,8.8455,8.581,8.69,876006,8.18607887048136,8.25655195539828,8.00966280360326,8.11140540301973,938492.377309363,0.0,1.0
2015-04-16,8.51,8.73,8.5,8.71,751449,7.94339010123106,8.14874213675055,7.93405591779835,8.13007376988514,805050.602891697,0.0,1.0
2015-04-17,8.34,8.51,8.21,8.46,941353,7.78470898287509,7.94339010123106,7.66336459824994,7.89671918406754,1008500.64366831,0.0,1.0
2015-04-20,8.35,8.44,8.31,8.4,769327,7.7940431663078,7.87805081720213,7.75670643257698,7.84071408347132,824203.858373436,0.0,1.0
2015-04-21,8.3,8.44,8.27,8.42,1005677,7.74737224914428,7.87805081720213,7.71936969884616,7.85938245033672,1077412.93842205,0.0,1.0
2015-04-22,8.47,8.575,8.31,8.31,1309675,7.90605336750024,8.00406229354363,7.75670643257698,7.75670643257698,1403095.41744308,0.0,1.0
2015-04-23,8.53,8.665,8.25,8.4,1311123,7.96205846809647,8.08806994443797,7.70070133198076,7.84071408347132,1404646.70472004,0.0,1.0
2015-04-24,8.13,8.52,7.96,8.52,2034129,7.58869113078831,7.95272428466376,7.43001001243234,7.95272428466376,2179225.44019552,0.0,1.0
2015-04-27,7.94,8.2499,7.8,8.13,2461735,7.41134164556693,7.70060799014643,7.28066307750908,7.58869113078831,2637333.00052245,0.0,1.0
2015-04-28,7.46,7.61,7.02,7.49,5393446,6.96330084079714,7.1033135922877,6.55259676975817,6.99130339109526,5778165.85551889,0.0,1.0
2015-04-29,7.11,7.4,7.05,7.39,2391414,6.63660442065251,6.90729574020092,6.58059932005628,6.89796155676822,2561995.93380741,0.0,1.0
2015-04-30,7.03,7.2,7.01,7.06,2207514,6.56193095319087,6.72061207154684,6.54326258632547,6.58993350348899,2364978.16430904,0.0,1.0
2015-05-01,7.16,7.22,7.07,7.07,1445662,6.68327533781603,6.73928043841225,6.59926768692169,6.59926768692169,1548782.50510363,0.0,1.0
2015-05-04,7.12,7.2334,7.11,7.14,1251648,6.64593860408521,6.75178824421207,6.63660442065251,6.66460697095062,1340929.29394834,0.0,1.0
2015-05-05,6.81,7.12,6.66,7.06,2780820,6.35657891767139,6.64593860408521,6.21656616618083,6.58993350348899,2979178.65022548,0.0,1.0
2015-05-06,6.61,6.86,6.58,6.85,2828904,6.16989524901731,6.40324983483491,6.1418926987192,6.3939156514022,3030692.529663,0.0,1.0
2015-05-07,6.93,6.96,6.57,6.6,1667215,6.46858911886383,6.49659166916195,6.13255851528649,6.1605610655846,1786139.10045802,0.0,1.0
2015-05-08,7.02,7.05,6.88,7.03,1399258,6.55259676975817,6.58059932005628,6.42191820170032,6.56193095319087,1499068.4617333,0.0,1.0
2015-05-11,6.97,7.06,6.91,7.04,1132486,6.50592585259465,6.58993350348899,6.44992075199843,6.57126513662358,1213267.35023455,0.0,1.0
2015-05-12,6.9,7.01,6.82,6.93,1008641,6.44058656856572,6.54326258632547,6.36591310110409,6.46858911886383,1080588.36348346,0.0,1.0
2015-05-13,6.955,7.05,6.91,6.92,1225396,6.4919245774456,6.58059932005628,6.44992075199843,6.45925493543113,1312804.71273642,0.0,1.0
2015-05-14,6.98,7.05,6.91,7.02,953912,6.51526003602736,6.58059932005628,6.44992075199843,6.55259676975817,1021955.48960159,0.0,1.0
2015-05-15,7.11,7.15,6.97,6.99,748925,6.63660442065251,6.67394115438332,6.50592585259465,6.52459421946006,802346.563466933,0.0,1.0
2015-05-18,6.975,7.11,6.91,7.11,1090538,6.510592944311,6.63660442065251,6.44992075199843,6.63660442065251,1168327.15776627,0.0,1.0
2015-05-19,6.87,7.03,6.84,7.0,868222,6.41258401826761,6.56193095319087,6.3845814679695,6.53392840289276,930153.136864691,0.0,1.0
2015-05-20,6.83,6.95,6.81,6.92,777149,6.3752472845368,6.48725748572924,6.35657891767139,6.45925493543113,832583.809395819,0.0,1.0
2015-05-21,6.76,6.84,6.71,6.8,751517,6.30990800050787,6.3845814679695,6.26323708334435,6.34724473423868,805123.453399178,0.0,1.0
2015-05-22,6.8,6.83,6.75,6.75,882535,6.34724473423868,6.3752472845368,6.30057381707516,6.30057381707516,945487.097358602,0.0,1.0
2015-05-26,6.645,6.79,6.565,6.75,1018580,6.20256489103177,6.33791055080598,6.12789142357014,6.30057381707516,1091236.32221671,0.0,1.0
2015-05-27,6.93,6.98,6.67,6.68,1303446,6.46858911886383,6.51526003602736,6.22590034961353,6.23523453304624,1396422.09669155,0.0,1.0
2015-05-28,7.06,7.07,6.91,6.93,1143143,6.58993350348899,6.59926768692169,6.44992075199843,6.46858911886383,1224684.52462033,0.0,1.0
2015-05-29,6.76,7.07,6.745,7.06,2175989,6.30990800050787,6.59926768692169,6.29590672535881,6.58993350348899,2331204.45477431,0.0,1.0
2015-06-01,6.85,6.89,6.735,6.82,1300171,6.3939156514022,6.43125238513302,6.28657254192611,6.36591310110409,1392913.48769151,0.0,1.0
2015-06-02,6.67,6.85,6.65,6.79,2176001,6.22590034961353,6.3939156514022,6.20723198274812,6.33791055080598,2331217.31074622,0.0,1.0
2015-06-03,6.65,6.78,6.58,6.73,1248329,6.20723198274812,6.32857636737328,6.1418926987192,6.28190545020976,1337373.54638464,0.0,1.0
2015-06-04,6.59,6.63,6.5,6.62,1059314,6.1512268821519,6.18856361588272,6.06721923125757,6.17922943245001,1134875.91886025,0.0,1.0
2015-06-05,6.64,6.64,6.51,6.59,770153,6.19789779931542,6.19789779931542,6.07655341469027,6.1512268821519,825088.777773141,0.0,1.0
2015-06-08,6.39,6.64,6.375,6.61,1361597,5.96454321349782,6.19789779931542,5.95054193834877,6.16989524901731,1458721.06522934,0.0,1.0
2015-06-09,6.35,6.43,6.31,6.41,829317,5.92720647976701,6.00187994722864,5.88986974603619,5.98321158036323,888473.004606211,0.0,1.0
2015-06-10,6.48,6.54,6.39,6.39,875638,6.04855086439216,6.10455596498838,5.96454321349782,5.96454321349782,938098.127504168,0.0,1.0
2015-06-11,6.36,6.495,6.31,6.49,983253,5.93654066319971,6.06255213954121,5.88986974603619,6.05788504782486,1053389.41224896,0.0,1.0
2015-06-12,6.33,6.39,6.2889,6.3,1244897,5.9085381129016,5.96454321349782,5.87017461899319,5.88053556260349,1333696.73841879,0.0,1.0
2015-06-15,6.33,6.346,6.17,6.28,870105,5.9085381129016,5.92347280639393,5.75919117797834,5.86186719573808,932170.453123339,0.0,1.0
2015-06-16,6.39,6.39,6.28,6.29,624859,5.96454321349782,5.96454321349782,5.86186719573808,5.87120137917078,669430.812566525,0.0,1.0
2015-06-17,6.32,6.495,6.31,6.38,882111,5.89920392946889,6.06255213954121,5.88986974603619,5.95520903006512,945032.853017834,0.0,1.0
2015-06-18,6.41,6.43,6.2851,6.35,884949,5.98321158036323,6.00187994722864,5.86662762928876,5.92720647976701,948073.290374203,0.0,1.0
2015-06-19,6.33,6.43,6.3,6.42,1329281,5.9085381129016,6.00187994722864,5.88053556260349,5.99254576379593,1424099.93287965,0.0,1.0
2015-06-22,6.49,6.52,6.36,6.39,829199,6.05788504782486,6.08588759812297,5.93654066319971,5.96454321349782,888346.587549111,0.0,1.0
2015-06-23,6.43,6.54,6.36,6.43,1274174,6.00187994722864,6.10455596498838,5.93654066319971,6.00187994722864,1365062.09588265,0.0,1.0
2015-06-24,6.37,6.47,6.365,6.39,650985,5.94587484663241,6.03921668095945,5.94120775491606,5.96454321349782,697420.406073402,0.0,1.0
2015-06-25,6.39,6.42,6.35,6.41,703906,5.96454321349782,5.99254576379593,5.92720647976701,5.98321158036323,754116.313521054,0.0,1.0
2015-06-26,6.14,6.43,6.12,6.37,3574460,5.73118862768022,6.00187994722864,5.71252026081482,5.94587484663241,3829429.77901661,0.0,1.0
2015-06-29,5.9,6.1,5.9,6.06,1186359,5.50716822529533,5.69385189394941,5.50716822529533,5.65651516021859,1270983.16478695,0.0,1.0
2015-06-30,5.98,6.03,5.89,6.0,1684023,5.58184169275696,5.62851260992048,5.49783404186262,5.60051005962237,1804146.03177792,0.0,1.0
2015-07-01,5.93,6.149,5.82,6.03,1707594,5.53517077559344,5.73958939276966,5.4324947578337,5.62851260992048,1829398.37459927,0.0,1.0
2015-07-02,5.84,5.99,5.84,5.92,976820,5.4511631246991,5.59117587618966,5.4511631246991,5.52583659216074,1046497.53997499,0.0,1.0
2015-07-06,5.63,5.83,5.57,5.77,1846672,5.25514527261232,5.4418289412664,5.1991401720161,5.38582384067018,1978396.94635726,0.0,1.0
2015-07-07,5.81,5.81,5.4,5.61,1761549,5.42316057440099,5.42316057440099,5.04045905366013,5.23647690574691,1887202.03829304,0.0,1.0
2015-07-08,5.84,5.87,5.6,5.74,1844311,5.4511631246991,5.47916567499722,5.22714272231421,5.35782129037207,1975867.53388425,0.0,1.0
2015-07-09,5.5,6.04,5.5,5.92,2253547,5.13380088798717,5.63784679335318,5.13380088798717,5.52583659216074,2414294.74388119,0.0,1.0
2015-07-10,5.65,5.75,5.58,5.58,1073537,5.27381363947773,5.36715547380477,5.2084743554488,5.2084743554488,1150113.45956485,0.0,1.0
2015-07-13,5.73,5.78,5.62,5.74,1046682,5.34848710693936,5.39515802410288,5.24581108917962,5.35782129037207,1121342.86576453,0.0,1.0
2015-07-14,5.89,5.92,5.7099,5.73,1500968,5.49783404186262,5.52583659216074,5.32972539823963,5.34848710693936,1608033.5369681,0.0,1.0
2015-07-15,5.65,5.89,5.63,5.87,1420416,5.27381363947773,5.49783404186262,5.25514527261232,5.47916567499722,1521735.68287004,0.0,1.0
2015-07-16,5.6,5.75,5.52,5.69,1208866,5.22714272231421,5.36715547380477,5.15246925485258,5.31115037320855,1295095.61143241,0.0,1.0
2015-07-17,5.46,5.63,5.43,5.57,1233784,5.09646415425636,5.25514527261232,5.06846160395824,5.1991401720161,1321791.03710049,0.0,1.0
2015-07-20,5.33,5.485,5.305,5.42,1311551,4.9751197696312,5.11979961283811,4.95178431104944,5.05912742052554,1405105.23438478,0.0,1.0
2015-07-21,5.37,5.51,5.3203,5.36,913786,5.01245650336202,5.14313507141987,4.96606561170148,5.00312231992932,978967.262201416,0.0,1.0
2015-07-22,5.19,5.36,5.09,5.36,1710682,4.84444120157335,5.00312231992932,4.75109936724631,5.00312231992932,1832706.64470373,0.0,1.0
2015-07-23,5.13,5.39,5.12,5.23,1469941,4.78843610097712,5.03112487022743,4.77910191754442,4.88177793530416,1574793.35026758,0.0,1.0
2015-07-24,5.035,5.25,5.0,5.09,1234988,4.69976135836644,4.90044630216957,4.66709171635197,4.75109936724631,1323080.91961532,0.0,1.0
2015-07-27,4.92,5.1,4.85,4.97,1685946,4.59241824889034,4.76043355067901,4.52707896486141,4.63908916605386,1806206.20127626,0.0,1.0
2015-07-28,4.2,4.51,4.01,4.11,6635534,3.92035704173566,4.20971672814948,3.74300755651428,3.83634939084132,7108853.22518008,0.0,1.0
2015-07-29,4.26,4.35,4.1,4.14,2321652,3.97636214233188,4.06036979322622,3.82701520740862,3.86435194113943,2487257.74111711,0.0,1.0
2015-07-30,4.25,4.57,4.2,4.36,2460790,3.96702795889918,4.2657218287457,3.92035704173566,4.06970397665892,2636320.59273465,0.0,1.0
2015-07-31,4.41,4.47,4.28,4.31,1810608,4.11637489382244,4.17237999441866,3.99503050919729,4.0230330594954,1939760.46544813,0.0,1.0
2015-08-03,4.29,4.49,4.29,4.42,1659313,4.00436469262999,4.19104836128407,4.00436469262999,4.12570907725514,1777673.44295625,0.0,1.0
2015-08-04,4.16,4.34,4.1,4.27,1215346,3.88302030800484,4.05103560979351,3.82701520740862,3.98569632576458,1302037.83626302,0.0,1.0
2015-08-05,4.14,4.33,4.13,4.16,1315071,3.86435194113943,4.04170142636081,3.85501775770673,3.88302030800484,1408876.31947795,0.0,1.0
2015-08-06,4.29,4.34,4.11,4.17,1612106,4.00436469262999,4.05103560979351,3.83634939084132,3.89235449143755,1727099.12079905,0.0,1.0
2015-08-07,4.21,4.31,4.08,4.22,1477027,3.92969122516836,4.0230330594954,3.80834684054321,3.93902540860107,1582384.80167957,0.0,1.0
2015-08-10,4.48,4.48,4.23,4.24,1385471,4.18171417785137,4.18171417785137,3.94835959203377,3.95769377546647,1484298.02134138,0.0,1.0
2015-08-11,4.29,4.46,4.285,4.41,2128465,4.00436469262999,4.16304581098596,3.99969760091364,4.11637489382244,2280290.52069252,0.0,1.0
2015-08-12,4.45,4.53,4.09,4.21,1895361,4.15371162755326,4.22838509501489,3.81768102397591,3.92969122516836,2030558.98104516,0.0,1.0
2015-08-13,4.43,4.54,4.355,4.4,1383812,4.13504326068785,4.23771927844759,4.06503688494257,4.10704071038974,1482520.68322503,0.0,1.0
2015-08-14,4.45,4.51,4.345,4.41,1456627,4.15371162755326,4.20971672814948,4.05570270150986,4.11637489382244,1560529.64943505,0.0,1.0
2015-08-17,4.48,4.57,4.39,4.41,1474708,4.18171417785137,4.2657218287457,4.09770652695703,4.11637489382244,1579900.38510825,0.0,1.0
2015-08-18,4.28,4.58,4.28,4.49,929537,3.99503050919729,4.27505601217841,3.99503050919729,4.19104836128407,995841.796662367,0.0,1.0
2015-08-19,4.44,4.49,4.2,4.28,1623326,4.14437744412055,4.19104836128407,3.92035704173566,3.99503050919729,1739119.45453353,0.0,1.0
2015-08-20,4.21,4.42,4.2,4.37,1329613,3.92969122516836,4.12570907725514,3.92035704173566,4.07903816009163,1424455.61476912,0.0,1.0
2015-08-21,4.39,4.5,4.12,4.12,2765359,4.09770652695703,4.20038254471678,3.84568357427403,3.84568357427403,2962614.80175232,0.0,1.0
2015-08-24,4.76,4.9,4.11,4.13,4412408,4.44307131396708,4.57374988202493,3.83634939084132,3.85501775770673,4727149.44141804,0.0,1.0
2015-08-25,4.62,5.0,4.535,5.0,3372885,4.31239274590922,4.66709171635197,4.23305218673124,4.66709171635197,3613476.23422796,0.0,1.0
2015-08-26,4.62,4.72,4.48,4.7,2598082,4.31239274590922,4.40573458023626,4.18171417785137,4.38706621337086,2783405.76734025,0.0,1.0
2015-08-27,5.05,5.12,4.69,4.69,2136928,4.71376263351549,4.77910191754442,4.37773202993815,4.37773202993815,2289357.19488102,0.0,1.0
2015-08-28,5.07,5.175,4.97,5.04,2491584,4.7324310003809,4.83043992642429,4.63908916605386,4.70442845008279,2669311.15931395,0.0,1.0
2015-08-31,5.4,5.46,4.985,5.05,2845958,5.04045905366013,5.09646415425636,4.65309044120292,4.71376263351549,3048963.00840702,0.0,1.0
2015-09-01,5.06,5.37,5.01,5.25,2157632,4.7230968169482,5.01245650336202,4.67642589978468,4.90044630216957,2311538.03174722,0.0,1.0
2015-09-02,5.17,5.2,4.96,5.13,1504001,4.82577283470794,4.85377538500605,4.62975498262116,4.78843610097712,1611282.88386799,0.0,1.0
2015-09-03,5.41,5.49,5.15,5.15,1482650,5.04979323709284,5.12446670455447,4.80710446784253,4.80710446784253,1588408.89584972,0.0,1.0
2015-09-04,5.31,5.36,5.255,5.3,859253,4.9564514027658,5.00312231992932,4.90511339388592,4.94711721933309,920544.369194048,0.0,1.0
2015-09-08,5.52,5.545,5.25,5.37,1387212,5.15246925485258,5.17580471343434,4.90044630216957,5.01245650336202,1486163.20859911,0.0,1.0
2015-09-09,5.37,5.62,5.35,5.49,1414482,5.01245650336202,5.24581108917962,4.99378813649661,5.12446670455447,1515378.40476127,0.0,1.0
2015-09-10,5.37,5.49,5.295,5.39,966571,5.01245650336202,5.12446670455447,4.94245012761674,5.03112487022743,1035517.46863411,0.0,1.0
2015-09-11,5.28,5.39,5.22,5.34,1193970,4.92844885246768,5.03112487022743,4.87244375187146,4.98445395306391,1279137.06496994,0.0,1.0
2015-09-14,5.29,5.37,5.2,5.28,681112,4.93778303590039,5.01245650336202,4.85377538500605,4.92844885246768,729696.394880782,0.0,1.0
2015-09-15,5.31,5.35,5.13,5.18,1303555,4.9564514027658,4.99378813649661,4.78843610097712,4.83510701814064,1396538.87176972,0.0,1.0
2015-09-16,5.11,5.32,4.98,5.29,1720327,4.76976773411172,4.9657855861985,4.64842334948657,4.93778303590039,1843039.63212522,0.0,1.0
2015-09-17,5.07,5.19,4.98,5.11,1106490,4.7324310003809,4.84444120157335,4.64842334948657,4.76976773411172,1185417.02975669,0.0,1.0
2015-09-18,4.88,5.03,4.805,4.98,2946422,4.55508151515953,4.69509426665009,4.48507513941425,4.64842334948657,3156593.20522531,0.0,1.0
2015-09-21,4.785,4.95,4.76,4.91,1469304,4.46640677254884,4.62042079918845,4.44307131396708,4.58308406545764,1574110.91242544,0.0,1.0
2015-09-22,4.55,4.73,4.53,4.71,1394999,4.2470534618803,4.41506876366897,4.22838509501489,4.39640039680356,1494505.66303676,0.0,1.0
2015-09-23,4.36,4.57,4.35,4.55,1024500,4.06970397665892,4.2657218287457,4.06036979322622,4.2470534618803,1097578.60169159,0.0,1.0
2015-09-24,4.41,4.45,4.215,4.32,1610241,4.11637489382244,4.15371162755326,3.93435831688471,4.03236724292811,1725101.08849826,0.0,1.0
2015-09-25,4.4,4.52,4.34,4.48,955732,4.10704071038974,4.21905091158218,4.05103560979351,4.18171417785137,1023905.31200772,0.0,1.0
2015-09-28,4.2,4.4,4.09,4.1,1693336,3.92035704173566,4.10704071038974,3.81768102397591,3.82701520740862,1814123.33730994,0.0,1.0
2015-09-29,4.29,4.38,4.15,4.24,1319982,4.00436469262999,4.08837234352433,3.87368612457214,3.95769377546647,1414137.62598152,0.0,1.0
2015-09-30,4.48,4.52,4.3,4.35,1709834,4.18171417785137,4.21905091158218,4.0136988760627,4.06036979322622,1831798.15602219,0.0,1.0
2015-10-01,4.44,4.6,4.35,4.52,1370211,4.14437744412055,4.29372437904382,4.06036979322622,4.21905091158218,1467949.51039769,0.0,1.0
2015-10-02,4.58,4.59,4.355,4.39,1039749,4.27505601217841,4.28439019561111,4.06503688494257,4.09770652695703,1113915.32799437,0.0,1.0
2015-10-05,4.74,4.78,4.59,4.59,1198760,4.42440294710167,4.46173968083249,4.28439019561111,4.28439019561111,1284268.74042344,0.0,1.0
2015-10-06,4.86,4.9,4.67,4.75,1491617,4.53641314829412,4.57374988202493,4.35906366307274,4.43373713053438,1598015.52085837,0.0,1.0
2015-10-07,4.95,5.075,4.87,4.91,1016248,4.62042079918845,4.73709809209725,4.54574733172682,4.58308406545764,1088737.97834248,0.0,1.0
2015-10-08,5.01,5.03,4.874,4.92,1171241,4.67642589978468,4.69509426665009,4.5494810050999,4.59241824889034,1254786.78284418,0.0,1.0
2015-10-09,5.12,5.22,5.015,5.04,1500255,4.77910191754442,4.87244375187146,4.68109299150103,4.70442845008279,1607269.67797054,0.0,1.0
2015-10-12,4.91,5.15,4.9,5.14,1037643,4.58308406545764,4.80710446784253,4.57374988202493,4.79777028440983,1111659.10492442,0.0,1.0
2015-10-13,4.78,4.97,4.78,4.9,726130,4.46173968083249,4.63908916605386,4.46173968083249,4.57374988202493,777925.57349567,0.0,1.0
2015-10-14,5.11,5.13,4.75,4.77,1075818,4.76976773411172,4.78843610097712,4.43373713053438,4.45240549739978,1152557.16555846,0.0,1.0
2015-10-15,5.34,5.4,5.1,5.11,1755616,4.98445395306391,5.04045905366013,4.76043355067901,4.76976773411172,1880845.83151526,0.0,1.0
2015-10-16,5.29,5.37,5.2,5.37,1056971,4.93778303590039,5.01245650336202,4.85377538500605,5.01245650336202,1132365.79034511,0.0,1.0
2015-10-19,5.21,5.29,5.08,5.25,1684473,4.86310956843876,4.93778303590039,4.74176518381361,4.90044630216957,1804628.13072449,0.0,1.0
2015-10-20,5.33,5.4,5.17,5.17,1191625,4.9751197696312,5.04045905366013,4.82577283470794,4.82577283470794,1276624.79379282,0.0,1.0
2015-10-21,5.42,5.49,5.31,5.38,1035866,5.05912742052554,5.12446670455447,4.9564514027658,5.02179068679472,1109755.34975096,0.0,1.0
2015-10-22,5.55,5.58,5.45,5.5,1120071,5.18047180515069,5.2084743554488,5.08712997082365,5.13380088798717,1199966.77596418,0.0,1.0
2015-10-23,5.75,5.93,5.58,5.58,1361334,5.36715547380477,5.53517077559344,5.2084743554488,5.2084743554488,1458439.30517835,0.0,1.0
2015-10-26,5.65,5.78,5.57,5.72,1454255,5.27381363947773,5.39515802410288,5.1991401720161,5.33915292350666,1557988.45232113,0.0,1.0
2015-10-27,6.26,6.47,5.35,5.4,6117192,5.84319882887267,6.03921668095945,4.99378813649661,5.04045905366013,6553537.37592872,0.0,1.0
2015-10-28,6.41,6.5,6.22,6.29,1836373,5.98321158036323,6.06721923125757,5.80586209514185,5.87120137917078,1967363.30846675,0.0,1.0
2015-10-29,6.19,6.38,6.14,6.33,968963,5.77785954484374,5.95520903006512,5.73118862768022,5.9085381129016,1038080.09236788,0.0,1.0
2015-10-30,6.22,6.33,6.12,6.24,1230990,5.80586209514185,5.9085381129016,5.71252026081482,5.82453046200726,1318797.73830779,0.0,1.0
2015-11-02,6.33,6.45,6.08,6.23,1245125,5.9085381129016,6.02054831409405,5.675183527084,5.81519627857456,1333941.00188506,0.0,1.0
2015-11-03,6.51,6.58,6.32,6.32,1288697,6.07655341469027,6.1418926987192,5.89920392946889,5.89920392946889,1380621.03588496,0.0,1.0
2015-11-04,6.47,6.63,6.28,6.55,1056362,6.03921668095945,6.18856361588272,5.86186719573808,6.11389014842108,1131713.34977075,0.0,1.0
2015-11-05,6.49,6.58,6.39,6.48,984439,6.05788504782486,6.1418926987192,5.96454321349782,6.04855086439216,1054660.01080592,0.0,1.0
2015-11-06,6.67,6.71,6.47,6.47,960401,6.22590034961353,6.26323708334435,6.03921668095945,6.03921668095945,1028907.35641113,0.0,1.0
2015-11-09,6.5,6.67,6.465,6.67,673668,6.06721923125757,6.22590034961353,6.0345495892431,6.22590034961353,721721.406973518,0.0,1.0
2015-11-10,6.22,6.49,6.16,6.46,1072581,5.80586209514185,6.05788504782486,5.74985699454563,6.02988249752675,1149089.26713613,0.0,1.0
2015-11-11,6.23,6.325,6.205,6.22,467401,5.81519627857456,5.90387102118525,5.7918608199928,5.80586209514185,500741.177168619,0.0,1.0
2015-11-12,6.09,6.2299,6.06,6.15,496947,5.6845177105167,5.81510293674023,5.65651516021859,5.74052281111293,532394.72266943,0.0,1.0
2015-11-13,6.22,6.44,6.02,6.04,923760,5.80586209514185,6.01121413066134,5.61917842648778,5.63784679335318,989652.717519398,0.0,1.0
2015-11-16,6.35,6.35,6.13,6.27,733500,5.92720647976701,5.92720647976701,5.72185444424752,5.85253301230537,785821.282909498,0.0,1.0
2015-11-17,6.03,6.31,6.0,6.29,1505177,5.62851260992048,5.88986974603619,5.60051005962237,5.87120137917078,1612542.76911502,0.0,1.0
2015-11-18,6.33,6.34,6.03,6.03,767171,5.9085381129016,5.9178722963343,5.62851260992048,5.62851260992048,821894.068753869,0.0,1.0
2015-11-19,6.35,6.44,6.26,6.33,484175,5.92720647976701,6.01121413066134,5.84319882887267,5.9085381129016,518711.683234773,0.0,1.0
2015-11-20,6.24,6.41,6.165,6.38,776864,5.82453046200726,5.98321158036323,5.75452408626198,5.95520903006512,832278.480062992,0.0,1.0
2015-11-23,6.34,6.38,6.13,6.21,776016,5.9178722963343,5.95520903006512,5.72185444424752,5.79652791170915,831369.991381455,0.0,1.0
2015-11-24,6.54,6.55,6.3,6.33,932420,6.10455596498838,6.11389014842108,5.88053556260349,5.9085381129016,998930.443913394,0.0,1.0
2015-11-25,6.63,6.64,6.43,6.53,672440,6.18856361588272,6.19789779931542,6.00187994722864,6.09522178155568,720405.812514878,0.0,1.0
2015-11-27,6.66,6.675,6.53,6.63,290874,6.21656616618083,6.23056744132988,6.09522178155568,6.18856361588272,311622.331077052,0.0,1.0
2015-11-30,6.8,6.82,6.58,6.69,1061050,6.34724473423868,6.36591310110409,6.1418926987192,6.24456871647894,1136735.74946302,0.0,1.0
2015-12-01,6.87,6.92,6.7,6.77,1571219,6.41258401826761,6.45925493543113,6.25390289991164,6.31924218394057,1683295.61051367,0.0,1.0
2015-12-02,6.92,7.01,6.31,6.82,1427956,6.45925493543113,6.54326258632547,5.88986974603619,6.36591310110409,1529813.51855258,0.0,1.0
2015-12-03,6.85,7.05,6.8,6.98,1222585,6.3939156514022,6.58059932005628,6.34724473423868,6.51526003602736,1309793.20131685,0.0,1.0
2015-12-04,6.93,6.98,6.75,6.85,892489,6.46858911886383,6.51526003602736,6.30057381707516,6.3939156514022,956151.126056736,0.0,1.0
2015-12-07,6.73,6.96,6.68,6.91,1093345,6.28190545020976,6.49659166916195,6.23523453304624,6.44992075199843,1171334.38386187,0.0,1.0
2015-12-08,6.63,6.75,6.5,6.63,905235,6.18856361588272,6.30057381707516,6.06721923125757,6.18856361588272,969806.310885589,0.0,1.0
2015-12-09,6.41,6.68,6.34,6.64,858576,5.98321158036323,6.23523453304624,5.9178722963343,6.19789779931542,919819.078112209,0.0,1.0
2015-12-10,6.44,6.54,6.37,6.39,603467,6.01121413066134,6.10455596498838,5.94587484663241,5.96454321349782,646512.899977568,0.0,1.0
2015-12-11,6.2,6.45,6.18,6.32,954906,5.78719372827645,6.02054831409405,5.76852536141104,5.89920392946889,1023020.39260801,0.0,1.0
2015-12-14,6.01,6.28,5.98,6.28,953031,5.60984424305507,5.86186719573808,5.58184169275696,5.86186719573808,1021011.6469973,0.0,1.0
2015-12-15,6.21,6.24,6.0225,6.06,812309,5.79652791170915,5.82453046200726,5.62151197234595,5.65651516021859,870251.807087842,0.0,1.0
2015-12-16,6.44,6.47,6.24,6.27,869470,6.01121413066134,6.03921668095945,5.82453046200726,5.85253301230537,931490.157943179,0.0,1.0
2015-12-17,6.3,6.5,6.3,6.5,578028,5.88053556260349,6.06721923125757,5.88053556260349,6.06721923125757,619259.310862456,0.0,1.0
2015-12-18,6.09,6.31,6.04,6.27,946317,5.6845177105167,5.88986974603619,5.63784679335318,5.85253301230537,1013818.73071448,0.0,1.0
2015-12-21,6.33,6.34,6.13,6.14,748494,5.9085381129016,5.9178722963343,5.72185444424752,5.73118862768022,801884.819809219,0.0,1.0
2015-12-22,6.57,6.6,6.27,6.42,796647,6.13255851528649,6.1605610655846,5.85253301230537,5.99254576379593,853472.621085212,0.0,1.0
2015-12-23,6.68,6.73,6.55,6.68,646053,6.23523453304624,6.28190545020976,6.11389014842108,6.23523453304624,692136.601618991,0.0,1.0
2015-12-24,6.62,6.72,6.62,6.7,218506,6.17922943245001,6.27257126677705,6.17922943245001,6.25390289991164,234092.249820617,0.0,1.0
2015-12-28,6.4,6.61,6.3,6.6,469973,5.97387739693053,6.16989524901731,5.88053556260349,6.1605610655846,503496.640481016,0.0,1.0
2015-12-29,6.4,6.505,6.39,6.47,519525,5.97387739693053,6.07188632297392,5.96454321349782,6.03921668095945,556583.233815347,0.0,1.0
2015-12-30,6.26,6.4,6.25,6.39,525924,5.84319882887267,5.97387739693053,5.83386464543997,5.96454321349782,563438.680835576,0.0,1.0
2015-12-31,6.08,6.28,6.08,6.23,689843,5.675183527084,5.86186719573808,5.675183527084,5.81519627857456,739050.185775238,0.0,1.0
2016-01-04,6.04,6.06,5.8599,5.96,774229,5.63784679335318,5.65651516021859,5.46973814973019,5.56317332589155,829455.522898075,0.0,1.0
2016-01-05,6.13,6.2,6.0,6.03,819246,5.72185444424752,5.78719372827645,5.60051005962237,5.62851260992048,877683.63018197,0.0,1.0
2016-01-06,5.88,6.06,5.77,6.0,939648,5.48849985842992,5.65651516021859,5.38582384067018,5.60051005962237,1006674.0243263,0.0,1.0
2016-01-07,5.64,5.82,5.55,5.73,887588,5.26447945604503,5.4324947578337,5.18047180515069,5.34848710693936,950900.532863088,0.0,1.0
2016-01-08,5.62,5.78,5.5401,5.65,1137360,5.24581108917962,5.39515802410288,5.17123096355231,5.27381363947773,1218489.01749141,0.0,1.0
2016-01-11,5.66,5.75,5.595,5.68,806688,5.28314782291043,5.36715547380477,5.22247563059786,5.30181618977584,864229.855579684,0.0,1.0
2016-01-12,5.66,5.84,5.51,5.73,701580,5.28314782291043,5.4511631246991,5.14313507141987,5.34848710693936,751624.397632783,0.0,1.0
2016-01-13,5.65,5.81,5.56,5.7,1035224,5.27381363947773,5.42316057440099,5.18980598858339,5.32048455664125,1109067.55525385,0.0,1.0
2016-01-14,5.67,5.85,5.55,5.68,1052280,5.29248200634314,5.46049730813181,5.18047180515069,5.30181618977584,1127340.17665986,0.0,1.0
2016-01-15,5.56,5.57,5.42,5.48,1218559,5.18980598858339,5.1991401720161,5.05912742052554,5.11513252112176,1305480.02274154,0.0,1.0
2016-01-19,5.43,5.68,5.36,5.68,1428047,5.06846160395824,5.30181618977584,5.00312231992932,5.30181618977584,1529911.00967288,0.0,1.0
2016-01-20,5.53,5.57,5.15,5.35,1287232,5.16180343828528,5.1991401720161,4.80710446784253,4.99378813649661,1379051.53598113,0.0,1.0
2016-01-21,5.81,5.84,5.5,5.55,1221519,5.42316057440099,5.4511631246991,5.13380088798717,5.18047180515069,1308651.16247897,0.0,1.0
2016-01-22,6.07,6.08,5.87,5.94,1530688,5.6658493436513,5.675183527084,5.47916567499722,5.54450495902614,1639873.49406159,0.0,1.0
2016-01-25,5.75,6.07,5.75,6.07,964655,5.36715547380477,5.6658493436513,5.36715547380477,5.6658493436513,1033464.79845271,0.0,1.0
2016-01-26,5.94,6.02,5.78,5.82,526449,5.54450495902614,5.61917842648778,5.39515802410288,5.4324947578337,564001.129606575,0.0,1.0
2016-01-27,5.85,5.94,5.73,5.9,977944,5.46049730813181,5.54450495902614,5.34848710693936,5.50716822529533,1047701.71601042,0.0,1.0
2016-01-28,5.79,6.0,5.74,5.98,653530,5.40449220753559,5.60051005962237,5.35782129037207,5.58184169275696,700146.943449003,0.0,1.0
2016-01-29,6.14,6.14,5.83,5.83,1178040,5.73118862768022,5.73118862768022,5.4418289412664,5.4418289412664,1262070.76226136,0.0,1.0
2016-02-01,5.93,6.11,5.8,6.11,1011602,5.53517077559344,5.70318607738211,5.41382639096829,5.70318607738211,1083760.57455189,0.0,1.0
2016-02-02,5.59,5.93,5.54,5.93,1108721,5.21780853888151,5.53517077559344,5.17113762171799,5.53517077559344,1187807.16920068,0.0,1.0
2016-02-03,5.61,5.73,5.35,5.65,1275531,5.23647690574691,5.34848710693936,4.99378813649661,5.27381363947773,1366515.89203931,0.0,1.0
2016-02-04,5.58,5.905,5.51,5.56,1023160,5.2084743554488,5.51183531701168,5.14313507141987,5.18980598858339,1096143.0181618,0.0,1.0
2016-02-05,5.36,5.64,5.35,5.51,1083794,5.00312231992932,5.26447945604503,4.99378813649661,5.14313507141987,1161102.10155367,0.0,1.0
2016-02-08,5.31,5.36,5.17,5.27,1566557,4.9564514027658,5.00312231992932,4.82577283470794,4.91911466903498,1678301.0654272,0.0,1.0
2016-02-09,5.24,5.43,5.18,5.23,737168,4.89111211873687,5.06846160395824,4.83510701814064,4.88177793530416,789750.924989542,0.0,1.0
2016-02-10,5.25,5.49,5.21,5.27,665342,4.90044630216957,5.12446670455447,4.86310956843876,4.91911466903498,712801.505130977,0.0,1.0
2016-02-11,5.19,5.29,5.03,5.19,990571,4.84444120157335,4.93778303590039,4.69509426665009,4.84444120157335,1061229.41245119,0.0,1.0
2016-02-12,4.13,4.61,4.09,4.54,2994269,3.85501775770673,4.30305856247652,3.81768102397591,4.23771927844759,3207853.17921764,0.0,1.0
2016-02-16,4.36,4.5,4.1,4.2,1840443,4.06970397665892,4.20038254471678,3.82701520740862,3.92035704173566,1971723.62560573,0.0,1.0
2016-02-17,4.6,4.67,4.44,4.44,1746542,4.29372437904382,4.35906366307274,4.14437744412055,4.14437744412055,1871124.57409041,0.0,1.0
2016-02-18,4.61,4.66,4.51,4.63,1323820,4.30305856247652,4.34972947964004,4.20971672814948,4.32172692934193,1418249.39433027,0.0,1.0
2016-02-19,4.54,4.675,4.5,4.59,1191292,4.23771927844759,4.36373075478909,4.20038254471678,4.28439019561111,1276268.04057236,0.0,1.0
2016-02-22,4.96,4.98,4.6,4.63,1667798,4.62975498262116,4.64842334948657,4.29372437904382,4.32172692934193,1786763.68642658,0.0,1.0
2016-02-23,4.95,5.02,4.9,4.93,1422509,4.62042079918845,4.68576008321738,4.57374988202493,4.60175243232305,1523977.97863709,0.0,1.0
2016-02-24,4.98,5.0,4.6772,4.9,790373,4.64842334948657,4.66709171635197,4.36578427514429,4.57374988202493,846751.09043903,0.0,1.0
2016-02-25,5.05,5.1,4.95,4.95,741705,4.71376263351549,4.76043355067901,4.62042079918845,4.62042079918845,794611.553701963,0.0,1.0
2016-02-26,5.12,5.22,5.1,5.1,896786,4.77910191754442,4.87244375187146,4.76043355067901,4.76043355067901,960754.635330985,0.0,1.0
2016-02-29,5.06,5.28,5.06,5.15,1308434,4.7230968169482,4.92844885246768,4.7230968169482,4.80710446784253,1401765.89568153,0.0,1.0
2016-03-01,5.21,5.27,5.08,5.1,814895,4.86310956843876,4.91911466903498,4.74176518381361,4.76043355067901,873022.269034131,0.0,1.0
2016-03-02,5.38,5.38,5.16,5.16,1086649,5.02179068679472,5.02179068679472,4.81643865127524,4.81643865127524,1164160.75153691,0.0,1.0
2016-03-03,5.49,5.52,5.32,5.36,962119,5.12446670455447,5.15246925485258,4.9657855861985,5.00312231992932,1030747.90305604,0.0,1.0
2016-03-04,5.27,5.58,5.21,5.49,1148719,4.91911466903498,5.2084743554488,4.86310956843876,5.12446670455447,1230658.26623383,0.0,1.0
2016-03-07,5.27,5.3,5.16,5.22,1130493,4.91911466903498,4.94711721933309,4.81643865127524,4.87244375187146,1211132.18756674,0.0,1.0
2016-03-08,5.1,5.23,5.005,5.21,1378082,4.76043355067901,4.88177793530416,4.67175880806833,4.86310956843876,1476381.9566387,0.0,1.0
2016-03-09,5.12,5.18,4.88,5.14,1104054,4.77910191754442,4.83510701814064,4.55508151515953,4.79777028440983,1182807.26745925,0.0,1.0
2016-03-10,5.2,5.23,5.12,5.12,982866,4.85377538500605,4.88177793530416,4.77910191754442,4.77910191754442,1052974.80715491,0.0,1.0
2016-03-11,5.36,5.4,5.26,5.26,651936,5.00312231992932,5.04045905366013,4.90978048560228,4.90978048560228,698439.241847152,0.0,1.0
2016-03-14,5.35,5.41,5.24,5.36,675783,4.99378813649661,5.04979323709284,4.89111211873687,5.00312231992932,723987.272022399,0.0,1.0
2016-03-15,5.19,5.34,5.18,5.34,961891,4.84444120157335,4.98445395306391,4.83510701814064,4.98445395306391,1030503.63958978,0.0,1.0
2016-03-16,5.31,5.31,5.0801,5.3,856557,4.9564514027658,4.9564514027658,4.74185852564793,4.94711721933309,917656.060838597,0.0,1.0
2016-03-17,5.39,5.42,5.24,5.27,924193,5.03112487022743,5.05912742052554,4.89111211873687,4.91911466903498,990116.603839097,0.0,1.0
2016-03-18,5.61,5.62,5.42,5.42,2217883,5.23647690574691,5.24581108917962,5.05912742052554,5.05912742052554,2376086.79536901,0.0,1.0
2016-03-21,5.72,5.81,5.6013,5.65,1214403,5.33915292350666,5.42316057440099,5.22835616616046,5.27381363947773,1301027.57113721,0.0,1.0
2016-03-22,5.79,5.86,5.65,5.7,956928,5.40449220753559,5.46983149156451,5.27381363947773,5.32048455664125,1025186.6238746,0.0,1.0
2016-03-23,5.64,5.78,5.58,5.73,1434439,5.26447945604503,5.39515802410288,5.2084743554488,5.34848710693936,1536758.95737616,0.0,1.0
2016-03-24,5.63,5.7,5.47,5.62,791875,5.25514527261232,5.32048455664125,5.10579833768906,5.24581108917962,848360.229589583,0.0,1.0
2016-03-28,5.54,5.74,5.47,5.64,659212,5.17113762171799,5.35782129037207,5.10579833768906,5.26447945604503,706234.246147697,0.0,1.0
2016-03-29,5.61,5.65,5.34,5.48,924912,5.23647690574691,5.27381363947773,4.98445395306391,5.11513252112176,990886.890822618,0.0,1.0
2016-03-30,5.8,5.84,5.62,5.62,772827,5.41382639096829,5.4511631246991,5.24581108917962,5.24581108917962,827953.51684676,0.0,1.0
2016-03-31,5.89,5.91,5.76,5.78,882427,5.49783404186262,5.51650240872803,5.37648965723747,5.39515802410288,945371.393611425,0.0,1.0
2016-04-01,5.7,5.82,5.585,5.82,632740,5.32048455664125,5.4324947578337,5.21314144716515,5.4324947578337,677873.972117459,0.0,1.0
2016-04-04,5.66,5.735,5.61,5.72,671907,5.28314782291043,5.35315419865571,5.23647690574691,5.33915292350666,719834.793095941,0.0,1.0
2016-04-05,5.55,5.65,5.5,5.62,651946,5.18047180515069,5.27381363947773,5.13380088798717,5.24581108917962,698449.955157077,0.0,1.0
2016-04-06,5.49,5.562,5.32,5.54,1100917,5.12446670455447,5.19167282526994,4.9657855861985,5.17113762171799,1179446.50213616,0.0,1.0
2016-04-07,5.45,5.47,5.37,5.43,1290721,5.08712997082365,5.10579833768906,5.01245650336202,5.06846160395824,1382789.40981354,0.0,1.0
2016-04-08,5.42,5.59,5.35,5.49,639564,5.05912742052554,5.21780853888151,4.99378813649661,5.12446670455447,685184.734809448,0.0,1.0
2016-04-11,5.46,5.54,5.36,5.44,1637456,5.09646415425636,5.17113762171799,5.00312231992932,5.07779578739095,1754257.36145583,0.0,1.0
2016-04-12,5.41,5.49,5.33,5.45,751093,5.04979323709284,5.12446670455447,4.9751197696312,5.08712997082365,804669.209058409,0.0,1.0
2016-04-13,5.66,5.68,5.42,5.46,1119557,5.28314782291043,5.30181618977584,5.05912742052554,5.09646415425636,1199416.1118341,0.0,1.0
2016-04-14,5.58,5.65,5.53,5.65,450986,5.2084743554488,5.27381363947773,5.16180343828528,5.27381363947773,483155.27892873,0.0,1.0
2016-04-15,5.57,5.66,5.54,5.57,553193,5.1991401720161,5.28314782291043,5.17113762171799,5.1991401720161,592652.80566674,0.0,1.0
2016-04-18,5.46,5.575,5.45,5.53,451234,5.09646415425636,5.20380726373245,5.08712997082365,5.16180343828528,483420.969014839,0.0,1.0
2016-04-19,5.47,5.55,5.41,5.51,894147,5.10579833768906,5.18047180515069,5.04979323709284,5.14313507141987,957927.392842098,0.0,1.0
2016-04-20,5.55,5.58,5.47,5.47,676994,5.18047180515069,5.2084743554488,5.10579833768906,5.10579833768906,725284.653854169,0.0,1.0
2016-04-21,5.47,5.65,5.42,5.53,783881,5.10579833768906,5.27381363947773,5.05912742052554,5.16180343828528,839796.00963651,0.0,1.0
2016-04-22,5.75,5.79,5.46,5.46,1060148,5.36715547380477,5.40449220753559,5.09646415425636,5.09646415425636,1135769.40890789,0.0,1.0
2016-04-25,5.7,5.925,5.68,5.77,881619,5.32048455664125,5.53050368387709,5.30181618977584,5.38582384067018,944505.758169583,0.0,1.0
2016-04-26,5.78,5.811,5.66,5.73,712908,5.39515802410288,5.42409399274426,5.28314782291043,5.34848710693936,763760.435114444,0.0,1.0
2016-04-27,5.84,5.95,5.7,5.8,1183686,5.4511631246991,5.55383914245885,5.32048455664125,5.41382639096829,1268119.49704433,0.0,1.0
2016-04-28,5.88,6.13,5.27,5.72,2254549,5.48849985842992,5.72185444424752,4.91911466903498,5.33915292350666,2415368.21753555,0.0,1.0
2016-04-29,5.71,5.82,5.55,5.81,1431674,5.32981874007395,5.4324947578337,5.18047180515069,5.42316057440099,1533796.72718224,0.0,1.0
2016-05-02,5.78,5.83,5.59,5.7,1304283,5.39515802410288,5.4418289412664,5.21780853888151,5.32048455664125,1397318.80073217,0.0,1.0
2016-05-03,5.8,5.87,5.75,5.75,958479,5.41382639096829,5.47916567499722,5.36715547380477,5.36715547380477,1026848.25824378,0.0,1.0
2016-05-04,5.66,5.95,5.62,5.77,1047853,5.28314782291043,5.55383914245885,5.24581108917962,5.38582384067018,1122597.3943566,0.0,1.0
2016-05-05,5.58,5.75,5.56,5.72,733479,5.2084743554488,5.36715547380477,5.18980598858339,5.33915292350666,785798.784958659,0.0,1.0
2016-05-06,5.64,5.68,5.56,5.56,493947,5.26447945604503,5.30181618977584,5.18980598858339,5.18980598858339,529180.729692294,0.0,1.0
2016-05-09,5.61,5.69,5.52,5.63,706051,5.23647690574691,5.31115037320855,5.15246925485258,5.25514527261232,756414.318499706,0.0,1.0
2016-05-10,5.74,5.74,5.58,5.61,432608,5.35782129037207,5.35782129037207,5.2084743554488,5.23647690574691,463466.3579508,0.0,1.0
2016-05-11,5.69,5.77,5.65,5.73,624398,5.31115037320855,5.38582384067018,5.27381363947773,5.34848710693936,668936.928979038,0.0,1.0
2016-05-12,5.5,5.71,5.43,5.71,904488,5.13380088798717,5.32981874007395,5.06846160395824,5.32981874007395,969006.026634283,0.0,1.0
2016-05-13,5.57,5.64,5.48,5.5,640453,5.1991401720161,5.26447945604503,5.11513252112176,5.13380088798717,686137.148061672,0.0,1.0
2016-05-16,5.67,5.775,5.555,5.57,839369,5.29248200634314,5.39049093238653,5.18513889686704,5.1991401720161,899242.023741598,0.0,1.0
2016-05-17,5.67,5.85,5.61,5.65,877062,5.29248200634314,5.46049730813181,5.23647690574691,5.27381363947773,939623.702837314,0.0,1.0
2016-05-18,5.73,5.85,5.66,5.66,743047,5.34848710693936,5.46049730813181,5.28314782291043,5.28314782291043,796049.279893734,0.0,1.0
2016-05-19,5.58,5.78,5.53,5.7,562780,5.2084743554488,5.39515802410288,5.16180343828528,5.32048455664125,602923.655890672,0.0,1.0
2016-05-20,5.82,5.835,5.59,5.59,763681,5.4324947578337,5.44649603298275,5.21780853888151,5.21780853888151,818155.123590468,0.0,1.0
2016-05-23,6.09,6.1,5.72,5.84,1486405,5.6845177105167,5.69385189394941,5.33915292350666,5.4511631246991,1592431.7437261,0.0,1.0
2016-05-24,6.26,6.3,6.1,6.12,746381,5.84319882887267,5.88053556260349,5.69385189394941,5.71252026081482,799621.097422323,0.0,1.0
2016-05-25,6.18,6.19,5.96,6.04,1209240,5.76852536141104,5.77785954484374,5.56317332589155,5.63784679335318,1295496.28922356,0.0,1.0
2016-05-26,6.2,6.24,6.1,6.18,750825,5.78719372827645,5.82453046200726,5.69385189394941,5.76852536141104,804382.092352452,0.0,1.0
2016-05-27,6.36,6.4,6.22,6.24,920053,5.93654066319971,5.97387739693053,5.80586209514185,5.82453046200726,985681.293530651,0.0,1.0
2016-05-31,6.31,6.42,6.22,6.41,987708,5.88986974603619,5.99254576379593,5.80586209514185,5.98321158036323,1058162.19182001,0.0,1.0
2016-06-01,6.37,6.38,6.13,6.25,887694,5.94587484663241,5.95520903006512,5.72185444424752,5.83386464543997,951014.093948282,0.0,1.0
2016-06-02,6.38,6.42,6.28,6.36,603980,5.95520903006512,5.99254576379593,5.86186719573808,5.93654066319971,647062.492776658,0.0,1.0
2016-06-03,6.39,6.4,6.28,6.38,688329,5.96454321349782,5.97387739693053,5.86186719573808,5.95520903006512,737428.190652777,0.0,1.0
2016-06-06,6.42,6.4825,6.36,6.41,628450,5.99254576379593,6.05088441025033,5.93654066319971,5.98321158036323,673277.962160156,0.0,1.0
2016-06-07,6.44,6.46,6.31,6.42,658316,6.01121413066134,6.02988249752675,5.88986974603619,5.99254576379593,705274.333578527,0.0,1.0
2016-06-08,6.42,6.5,6.35,6.45,680487,5.99254576379593,6.06721923125757,5.92720647976701,6.02054831409405,729026.813010547,0.0,1.0
2016-06-09,6.32,6.38,6.25,6.38,529991,5.89920392946889,5.95520903006512,5.83386464543997,5.95520903006512,567795.783981579,0.0,1.0
2016-06-10,6.11,6.25,6.09,6.25,717027,5.70318607738211,5.83386464543997,5.6845177105167,5.83386464543997,768173.24747205,0.0,1.0
2016-06-13,6.11,6.21,6.05,6.07,629163,5.70318607738211,5.79652791170915,5.64718097678589,5.6658493436513,674041.821157722,0.0,1.0
2016-06-14,6.1,6.16,5.94,6.09,788267,5.69385189394941,5.74985699454563,5.54450495902614,5.6845177105167,844494.867369081,0.0,1.0
2016-06-15,6.04,6.15,6.0,6.12,684208,5.63784679335318,5.74052281111293,5.60051005962237,5.71252026081482,733013.235633187,0.0,1.0
2016-06-16,5.93,6.0,5.87,6.0,858471,5.53517077559344,5.60051005962237,5.47916567499722,5.60051005962237,919706.588358009,0.0,1.0
2016-06-17,5.92,5.97,5.86,5.92,978045,5.52583659216074,5.57250750932426,5.46983149156451,5.52583659216074,1047809.92044065,0.0,1.0
2016-06-20,6.02,6.15,5.95,5.99,700203,5.61917842648778,5.74052281111293,5.55383914245885,5.59117587618966,750149.174856277,0.0,1.0
2016-06-21,6.05,6.06,5.93,6.03,709504,5.64718097678589,5.65651516021859,5.53517077559344,5.62851260992048,760113.624416388,0.0,1.0
2016-06-22,6.0,6.16,5.98,6.05,519784,5.60051005962237,5.74985699454563,5.58184169275696,5.64718097678589,556860.708542373,0.0,1.0
2016-06-23,6.19,6.23,6.05,6.05,628243,5.77785954484374,5.81519627857456,5.64718097678589,5.64718097678589,673056.196644734,0.0,1.0
2016-06-24,5.8,5.98,5.78,5.87,1850120,5.41382639096829,5.58184169275696,5.39515802410288,5.47916567499722,1982090.89561898,0.0,1.0
2016-06-27,5.37,5.73,5.33,5.73,1033917,5.01245650336202,5.34848710693936,4.9751197696312,5.34848710693936,1107667.32564682,0.0,1.0
2016-06-28,5.63,5.63,5.42,5.46,979112,5.25514527261232,5.25514527261232,5.05912742052554,5.09646415425636,1048953.03060952,0.0,1.0
2016-06-29,5.66,5.78,5.64,5.71,634344,5.28314782291043,5.39515802410288,5.26447945604503,5.32981874007395,679592.387029234,0.0,1.0
2016-06-30,5.75,5.75,5.65,5.66,723928,5.36715547380477,5.36715547380477,5.27381363947773,5.28314782291043,775566.502650453,0.0,1.0
2016-07-01,5.71,5.8256,5.54,5.7,513380,5.32981874007395,5.43772190055601,5.17113762171799,5.32048455664125,549999.904867183,0.0,1.0
2016-07-05,5.63,5.7,5.57,5.67,520051,5.25514527261232,5.32048455664125,5.1991401720161,5.29248200634314,557146.753917338,0.0,1.0
2016-07-06,5.6,5.65,5.505,5.58,503463,5.22714272231421,5.27381363947773,5.13846797970352,5.2084743554488,539375.515415767,0.0,1.0
2016-07-07,5.6,5.73,5.57,5.6,428034,5.22714272231421,5.34848710693936,5.1991401720161,5.22714272231421,458566.089991662,0.0,1.0
2016-07-08,5.96,6.0,5.69,5.69,901070,5.56317332589155,5.60051005962237,5.31115037320855,5.31115037320855,965344.217302334,0.0,1.0
2016-07-11,6.0,6.05,5.95,6.01,490263,5.60051005962237,5.64718097678589,5.55383914245885,5.60984424305507,525233.946316372,0.0,1.0
2016-07-12,6.15,6.17,6.01,6.05,868058,5.74052281111293,5.75919117797834,5.60984424305507,5.64718097678589,929977.43858194,0.0,1.0
2016-07-13,6.13,6.2199,6.1,6.18,769573,5.72185444424752,5.80576875330753,5.69385189394941,5.76852536141104,824467.405797561,0.0,1.0
2016-07-14,6.16,6.19,6.09,6.18,463150,5.74985699454563,5.77785954484374,5.6845177105167,5.76852536141104,496186.949120019,0.0,1.0
2016-07-15,6.18,6.23,6.09,6.18,434682,5.76852536141104,5.81519627857456,5.6845177105167,5.76852536141104,465688.298428993,0.0,1.0
2016-07-18,6.22,6.26,5.92,5.92,528180,5.80586209514185,5.84319882887267,5.52583659216074,5.52583659216074,565855.603554382,0.0,1.0
2016-07-19,6.17,6.245,6.03,6.19,360409,5.75919117797834,5.82919755372362,5.62851260992048,5.77785954484374,386117.331632078,0.0,1.0
2016-07-20,6.29,6.3,6.19,6.2,604356,5.87120137917078,5.88053556260349,5.77785954484374,5.78719372827645,647465.313229793,0.0,1.0
2016-07-21,6.27,6.36,6.21,6.28,970447,5.85253301230537,5.93654066319971,5.79652791170915,5.86186719573808,1039669.94756056,0.0,1.0
2016-07-22,6.27,6.29,6.17,6.26,1009653,5.85253301230537,5.87120137917078,5.75919117797834,5.84319882887267,1081672.55044775,0.0,1.0
2016-07-25,6.24,6.385,6.22,6.31,1489967,5.82453046200726,5.95987612178147,5.80586209514185,5.88986974603619,1596247.82472095,0.0,1.0
2016-07-26,6.26,6.37,6.22,6.26,908668,5.84319882887267,5.94587484663241,5.80586209514185,5.84319882887267,973484.190182424,0.0,1.0
2016-07-27,6.47,6.5,6.29,6.29,1122703,6.03921668095945,6.06721923125757,5.87120137917078,5.87120137917078,1202786.51913612,0.0,1.0
2016-07-28,6.33,6.51,6.33,6.45,816353,5.9085381129016,6.07655341469027,5.9085381129016,6.02054831409405,874584.269621019,0.0,1.0
2016-07-29,6.29,6.46,6.24,6.35,861706,5.87120137917078,6.02988249752675,5.82453046200726,5.92720647976701,923172.344118354,0.0,1.0
2016-08-01,6.45,6.53,6.27,6.28,1463999,6.02054831409405,6.09522178155568,5.85253301230537,5.86186719573808,1568427.50151087,0.0,1.0
2016-08-02,7.3,7.8,7.22,7.33,6748311,6.81395390587388,7.28066307750908,6.73928043841225,6.84195645617199,7229674.72050754,0.0,1.0
2016-08-03,7.52,7.56,7.29,7.33,3269811,7.01930594139337,7.05664267512418,6.80461972244118,6.84195645617199,3503049.86351955,0.0,1.0
2016-08-04,7.55,7.62,7.53,7.55,2936591,7.04730849169148,7.11264777572041,7.02864012482607,7.04730849169148,3146060.95023925,0.0,1.0
2016-08-05,8.06,8.09,7.6,7.6,4108732,7.52335184675938,7.55135439705749,7.093979408855,7.093979408855,4401811.93097656,0.0,1.0
2016-08-08,8.24,8.3,8.1,8.12,2999010,7.69136714854805,7.74737224914428,7.5606885804902,7.5793569473556,3212932.35945251,0.0,1.0
2016-08-09,8.34,8.35,8.26,8.31,2011654,7.78470898287509,7.7940431663078,7.71003551541346,7.75670643257698,2155147.27614182,0.0,1.0
2016-08-10,8.29,8.38,8.19,8.32,1224771,7.73803806571157,7.82204571660591,7.64469623138453,7.76604061600968,1312135.13086619,0.0,1.0
2016-08-11,8.54,8.59,8.31,8.35,2319307,7.97139265152917,8.01806356869269,7.75670643257698,7.7940431663078,2484745.46993999,0.0,1.0
2016-08-12,8.96,8.985,8.48,8.58,2803769,8.36342835570274,8.3867638142845,7.91538755093295,8.00872938525999,3003764.62516957,0.0,1.0
2016-08-15,9.2,9.28,8.97,9.0,2366641,8.58744875808763,8.66212222554926,8.37276253913544,8.40076508943355,2535455.85113322,0.0,1.0
2016-08-16,8.94,9.22,8.89,9.19,1786284,8.34475998883733,8.60611712495304,8.29808907167381,8.57811457465493,1913701.41038952,0.0,1.0
2016-08-17,9.39,9.54,8.89,9.0,3912720,8.76479824330901,8.90481099479956,8.29808907167381,8.40076508943355,4191818.2004985,0.0,1.0
2016-08-18,9.22,9.38,9.1,9.36,2067419,8.60611712495304,8.7554640598763,8.49410692376059,8.73679569301089,2214890.0489318,0.0,1.0
2016-08-19,9.26,9.34,9.09,9.1,1769730,8.64345385868385,8.71812732614549,8.48477274032789,8.49410692376059,1895966.59714169,0.0,1.0
2016-08-22,9.25,9.34,9.18,9.31,1472403,8.63411967525115,8.71812732614549,8.56878039122222,8.69012477584737,1577430.96717082,0.0,1.0
2016-08-23,9.26,9.44,9.21,9.29,1261503,8.64345385868385,8.81146916047252,8.59678294152034,8.67145640898197,1351487.26087823,0.0,1.0
2016-08-24,9.16,9.25,9.09,9.21,1055595,8.55011202435682,8.63411967525115,8.48477274032789,8.59678294152034,1130891.63889959,0.0,1.0
2016-08-25,9.13,9.2,9.02,9.09,890756,8.5221094740587,8.58744875808763,8.41943345629896,8.48477274032789,954294.509446944,0.0,1.0
2016-08-26,9.19,9.35,9.02,9.12,912578,8.57811457465493,8.72746150957819,8.41943345629896,8.512775290626,977673.094362623,0.0,1.0
2016-08-29,9.27,9.36,9.22,9.23,988347,8.65278804211656,8.73679569301089,8.60611712495304,8.61545130838574,1058846.77232414,0.0,1.0
2016-08-30,9.23,9.36,9.2,9.24,881117,8.61545130838574,8.73679569301089,8.58744875808763,8.62478549181845,943967.950011409,0.0,1.0
2016-08-31,9.1,9.27,9.03,9.23,1439617,8.49410692376059,8.65278804211656,8.42876763973166,8.61545130838574,1542306.3092547,0.0,1.0
2016-09-01,9.24,9.27,9.07,9.09,929406,8.62478549181845,8.65278804211656,8.46610437346248,8.48477274032789,995701.452302365,0.0,1.0
2016-09-02,9.25,9.32,9.185,9.3,637827,8.63411967525115,8.69945895928008,8.57344748293858,8.68079059241467,683323.832875687,0.0,1.0
2016-09-06,9.19,9.29,9.04,9.1,1504329,8.57811457465493,8.67145640898197,8.43810182316437,8.49410692376059,1611634.28043349,0.0,1.0
2016-09-07,9.25,9.34,9.17,9.17,916933,8.63411967525115,8.71812732614549,8.55944620778952,8.55944620778952,982338.740834431,0.0,1.0
2016-09-08,9.26,9.3,9.12,9.2,655499,8.64345385868385,8.68079059241467,8.512775290626,8.58744875808763,702256.394172997,0.0,1.0
2016-09-09,8.72,9.19,8.62,9.18,1526223,8.13940795331784,8.57811457465493,8.0460661189908,8.56878039122222,1635090.00118062,0.0,1.0
2016-09-12,8.88,8.92,8.41,8.62,1329149,8.28875488824111,8.32609162197192,7.85004826690402,8.0460661189908,1423958.51718865,0.0,1.0
2016-09-13,8.6,8.8801,8.58,8.76,1167351,8.02739775212539,8.28884823007543,8.00872938525999,8.17674468704866,1250619.30528383,0.0,1.0
2016-09-14,8.65,8.7,8.56,8.6,901197,8.07406866928891,8.12073958645243,7.99006101839458,8.02739775212539,965480.276338366,0.0,1.0
2016-09-15,8.9,8.94,8.67,8.67,784663,8.30742325510651,8.34475998883733,8.09273703615432,8.09273703615432,840633.790472551,0.0,1.0
2016-09-16,8.8,8.97,8.78,8.95,1759589,8.21408142077947,8.37276253913544,8.19541305391406,8.35409417227003,1885102.22954798,0.0,1.0
2016-09-19,8.88,9.069,8.825,8.91,949695,8.28875488824111,8.46517095511921,8.23741687936123,8.31675743853922,1017437.68680673,0.0,1.0
2016-09-20,8.89,8.989,8.835,8.91,753887,8.29808907167381,8.39049748765758,8.24675106279394,8.31675743853922,807662.507851115,0.0,1.0
2016-09-21,9.22,9.24,8.93,8.97,1260878,8.60611712495304,8.62478549181845,8.33542580540462,8.37276253913544,1350817.67900799,0.0,1.0
2016-09-22,9.39,9.42,9.215,9.3,1142884,8.76479824330901,8.79280079360712,8.60145003323669,8.68079059241467,1224407.0498933,0.0,1.0
2016-09-23,9.13,9.34,9.11,9.29,742091,8.5221094740587,8.71812732614549,8.50344110719329,8.67145640898197,795025.087465021,0.0,1.0
2016-09-26,9.34,9.55,8.95,9.03,2290017,8.71812732614549,8.91414517823227,8.35409417227003,8.42876763973166,2453366.18517322,0.0,1.0
2016-09-27,9.4,9.47,9.21,9.39,824417,8.77413242674171,8.83947171077064,8.59678294152034,8.76479824330901,883223.482743558,0.0,1.0
2016-09-28,9.59,9.69,9.42,9.42,1112850,8.95148191196309,9.04482374629012,8.79280079360712,8.79280079360712,1192230.69486821,0.0,1.0
2016-09-29,9.54,9.64,9.385,9.6,952140,8.90481099479956,8.9981528291266,8.76013115159265,8.96081609539579,1020057.09108309,0.0,1.0
2016-09-30,9.72,9.835,9.54,9.56,1459954,9.07282629658824,9.18016940606433,8.90481099479956,8.92347936166497,1564093.9676467,0.0,1.0
2016-10-03,9.73,9.95,9.68,9.84,1040200,9.08216048002094,9.28751251554043,9.03548956285742,9.18483649778068,1114398.49827193,0.0,1.0
2016-10-04,9.78,9.94,9.7,9.8,896969,9.12883139718446,9.27817833210772,9.05415792972283,9.14749976404987,960950.68890259,0.0,1.0
2016-10-05,9.9,9.95,9.68,9.7,794716,9.24084159837691,9.28751251554043,9.03548956285742,9.05415792972283,851403.880938929,0.0,1.0
2016-10-06,9.96,9.99,9.81,9.92,685956,9.29684669897313,9.32484924927124,9.15683394748257,9.25950996524232,734885.922207864,0.0,1.0
2016-10-07,9.92,9.99,9.771,9.99,1025524,9.25950996524232,9.32484924927124,9.12043063209503,9.32484924927124,1098675.64462778,0.0,1.0
2016-10-10,9.8,10.13,9.77,9.87,820159,9.14749976404987,9.4555278173291,9.11949721375175,9.21283904807879,878661.755378011,0.0,1.0
2016-10-11,9.43,9.85,9.34,9.85,949139,8.80213497703982,9.19417068121339,8.71812732614549,9.19417068121339,1016842.02677497,0.0,1.0
2016-10-12,9.47,9.51,9.31,9.4,497742,8.83947171077064,8.87680844450145,8.69012477584737,8.77413242674171,533246.43080837,0.0,1.0
2016-10-13,9.35,9.43,9.185,9.37,674789,8.72746150957819,8.80213497703982,8.57344748293858,8.7461298764436,722922.369015975,0.0,1.0
2016-10-14,9.32,9.6,9.31,9.37,583375,8.69945895928008,8.96081609539579,8.69012477584737,8.7461298764436,624987.717678703,0.0,1.0
2016-10-17,9.33,9.46,9.2711,9.39,861996,8.70879314271278,8.83013752733793,8.65381480229416,8.76479824330901,923483.030106143,0.0,1.0
2016-10-18,9.39,9.5,9.37,9.45,652683,8.76479824330901,8.86747426106875,8.7461298764436,8.82080334390523,699239.526098459,0.0,1.0
2016-10-19,9.49,9.55,9.28,9.37,876763,8.85814007763605,8.91414517823227,8.66212222554926,8.7461298764436,939303.374870593,0.0,1.0
2016-10-20,9.71,9.72,9.4175,9.44,1202601,9.06349211315553,9.07282629658824,8.79046724774894,8.81146916047252,1288383.72276516,0.0,1.0
2016-10-21,9.62,9.7,9.53,9.68,712157,8.9794844622612,9.05415792972283,8.89547681136686,9.03548956285742,762955.865539167,0.0,1.0
2016-10-24,9.77,9.895,9.7,9.7,590213,9.11949721375175,9.23617450666056,9.05415792972283,9.05415792972283,632313.479004586,0.0,1.0
2016-10-25,9.66,9.88,9.61,9.78,725356,9.01682119599201,9.2221732315115,8.97015027882849,9.12883139718446,777096.363307569,0.0,1.0
2016-10-26,9.48,9.7,9.44,9.59,950064,8.84880589420334,9.05415792972283,8.81146916047252,8.95148191196309,1017833.00794292,0.0,1.0
2016-10-27,9.32,9.6,9.3,9.53,696209,8.69945895928008,8.96081609539579,8.68079059241467,8.89547681136686,745870.278872718,0.0,1.0
2016-10-28,9.19,9.44,9.16,9.35,893835,8.57811457465493,8.81146916047252,8.55011202435682,8.72746150957819,957593.137572476,0.0,1.0
2016-10-31,9.27,9.31,9.015,9.21,1794356,8.65278804211656,8.69012477584737,8.41476636458261,8.59678294152034,1922349.19415999,0.0,1.0
2016-11-01,10.23,10.8,9.8,9.88,4089772,9.54886965165614,10.0809181073203,9.14749976404987,9.2221732315115,4381499.49536107,0.0,1.0
2016-11-02,10.59,10.715,10.18,10.33,2482662,9.88490025523348,10.0015775481423,9.50219873449262,9.64221148598318,2659752.74419995,0.0,1.0
2016-11-03,10.21,10.6,10.2,10.56,1630906,9.53020128479073,9.89423443866618,9.52086710135803,9.85689770493537,1747240.14345576,0.0,1.0
2016-11-04,10.43,10.51,10.02,10.25,2450846,9.73555332031022,9.81022678777185,9.35285179956935,9.56753801852155,2625667.27734644,0.0,1.0
2016-11-07,10.92,11.05,10.542,10.67,2155688,10.1929283085127,10.3142726931379,9.8400961747565,9.95957372269511,2309455.36429804,0.0,1.0
2016-11-08,11.24,11.44,10.86,11.1,1578465,10.4916221783592,10.6783058470133,10.1369232079165,10.3609436103014,1691058.47488445,0.0,1.0
2016-11-09,11.19,11.24,10.56,10.67,2686534,10.4449512611957,10.4916221783592,9.85689770493537,9.95957372269511,2878167.1362781,0.0,1.0
2016-11-10,11.16,11.47,10.78,11.36,2128494,10.4169487108976,10.7063083973114,10.0622497404549,10.6036323795517,2280321.5892913,0.0,1.0
2016-11-11,11.5,11.51,11.23,11.23,2228170,10.7343109476095,10.7436451310422,10.4822879949265,10.4822879949265,2387107.57728761,0.0,1.0
2016-11-14,11.37,11.72,11.32,11.59,2139465,10.6129665629844,10.939662983129,10.5662956458209,10.8183185985039,2292075.16160868,0.0,1.0
2016-11-15,11.3,11.49,11.25,11.46,2973648,10.5476272789555,10.7249767641768,10.5009563617919,10.6969742138787,3185761.2628238,0.0,1.0
2016-11-16,11.39,11.4,11.2,11.27,1702892,10.6316349298498,10.6409691132825,10.4542854446284,10.5196247286573,1824360.9762731,0.0,1.0
2016-11-17,11.8,11.88,11.36,11.5,1802528,11.0143364505907,11.0890099180523,10.6036323795517,10.7343109476095,1931104.1110297,0.0,1.0
2016-11-18,12.1,12.18,11.77,11.82,1597251,11.2943619535718,11.3690354210334,10.9863339002925,11.0330048174561,1711184.49890726,0.0,1.0
2016-11-21,12.32,12.44,12.11,12.4,1803540,11.4997139890913,11.6117241902837,11.3036961370045,11.5743874565529,1932188.29799399,0.0,1.0
2016-11-22,12.1,12.48,12.05,12.4,2049091,11.2943619535718,11.6490609240145,11.2476910364083,11.5743874565529,2195254.69450348,0.0,1.0
2016-11-23,12.23,12.306,11.93,12.05,905646,11.4157063381969,11.4866461322855,11.1356808352158,11.2476910364083,970246.627923459,0.0,1.0
2016-11-25,11.99,12.23,11.98,12.19,637202,11.191685935812,11.4157063381969,11.1823517523793,11.3783696044661,682654.251005453,0.0,1.0
2016-11-28,12.09,12.17,11.9,11.94,1161023,11.2850277701391,11.3597012376007,11.1076782849177,11.1450150186485,1243839.92276405,0.0,1.0
2016-11-29,12.03,12.19,11.92,12.05,735263,11.2290226695428,11.3783696044661,11.1263466517831,11.2476910364083,787710.039449065,0.0,1.0
2016-11-30,11.82,12.13,11.78,12.09,1639792,11.0330048174561,11.3223645038699,10.9956680837252,11.2850277701391,1756759.99065403,0.0,1.0
2016-12-01,10.7,11.86,10.56,11.76,2628514,9.98757627299322,11.0703415511869,9.85689770493537,10.9769997168598,2816008.51210031,0.0,1.0
2016-12-02,10.87,11.0,10.66,10.72,1216775,10.1462573913492,10.2676017759743,9.95023953926241,10.0062446398586,1303568.76825113,0.0,1.0
2016-12-05,11.24,11.275,10.94,11.2,1772959,10.4916221783592,10.5242918203737,10.2115966753781,10.4542854446284,1899425.92491608,0.0,1.0
2016-12-06,11.26,11.45,11.09,11.39,1067988,10.5102905452246,10.687640030446,10.3516094268687,10.6316349298498,1144168.64388814,0.0,1.0
2016-12-07,11.44,11.5,11.16,11.19,1087460,10.6783058470133,10.7343109476095,10.4169487108976,10.4449512611957,1165029.60097173,0.0,1.0
2016-12-08,11.37,11.78,11.34,11.46,2168689,10.6129665629844,10.9956680837252,10.5849640126863,10.6969742138787,2323383.73852995,0.0,1.0
2016-12-09,10.86,11.52,10.83,11.37,2027970,10.1369232079165,10.7529793144749,10.1089206576184,10.6129665629844,2172627.11261346,0.0,1.0
2016-12-12,10.7,11.09,10.57,10.8,2290678,9.98757627299322,10.3516094268687,9.86623188836807,10.0809181073203,2454074.33495919,0.0,1.0
2016-12-13,10.79,10.98,10.63,10.73,1515796,10.0715839238876,10.2489334091089,9.9222369889643,10.0155788232913,1623919.23292308,0.0,1.0
2016-12-14,10.85,11.13,10.8,10.8,1345377,10.1275890244838,10.3889461605995,10.0809181073203,10.0809181073203,1441344.07653297,0.0,1.0
2016-12-15,11.01,11.19,10.86,10.88,1301386,10.276935959407,10.4449512611957,10.1369232079165,10.1555915747819,1394215.15484726,0.0,1.0
2016-12-16,10.73,11.1489,10.71,11.03,1583170,10.0155788232913,10.4065877672873,9.99691045642593,10.2956043262725,1696099.08720359,0.0,1.0
2016-12-19,10.85,10.97,10.75,10.8,849983,10.1275890244838,10.2395992256762,10.0342471901567,10.0809181073203,910613.130894701,0.0,1.0
2016-12-20,10.98,11.23,10.84,10.87,1964773,10.2489334091089,10.4822879949265,10.1182548410511,10.1462573913492,2104922.20788814,0.0,1.0
2016-12-21,11.06,11.18,10.93,10.97,724975,10.3236068765706,10.435617077763,10.2022624919454,10.2395992256762,776688.186199471,0.0,1.0
2016-12-22,10.96,11.1111,10.8099,11.1,788540,10.2302650422435,10.3713045539117,10.0901589489186,10.3609436103014,844787.340730003,0.0,1.0
2016-12-23,11.02,11.0322,10.8,10.96,794933,10.2862701428397,10.2976578466276,10.0809181073203,10.2302650422435,851636.35976428,0.0,1.0
2016-12-27,11.23,11.29,11.0,11.0,1157323,10.4822879949265,10.5382930955228,10.2676017759743,10.2676017759743,1239875.99809226,0.0,1.0
2016-12-28,10.93,11.52,10.91,11.52,1091439,10.2022624919454,10.7529793144749,10.18359412508,10.7529793144749,1169292.4269904,0.0,1.0
2016-12-29,10.82,10.99,10.7,10.99,806878,10.0995864741857,10.2582675925416,9.98757627299322,10.2582675925416,864433.408468232,0.0,1.0
2016-12-30,10.55,10.9008,10.49,10.86,1268750,9.84756352150266,10.1750066763219,9.79155842090644,10.1369232079165,1359251.19658,0.0,1.0
2017-01-03,10.65,10.89,10.52,10.68,1149676,9.9409053558297,10.1649257582146,9.81956097120455,9.96890790612781,1231683.52999354,0.0,1.0
2017-01-04,10.61,10.81,10.535,10.71,1072301,9.90356862209889,10.090252290753,9.83356224635361,9.99691045642593,1148789.29445827,0.0,1.0
2017-01-05,10.35,10.64,10.35,10.56,1297261,9.66087985284858,9.931571172397,9.66087985284858,9.85689770493537,1389795.91450369,0.0,1.0
2017-01-06,10.27,10.44,10.2,10.35,1237384,9.58620638538695,9.74488750374292,9.52086710135803,9.66087985284858,1325647.82867306,0.0,1.0
2017-01-09,10.39,10.65,10.24,10.27,1244308,9.6982165865794,9.9409053558297,9.55820383508884,9.58620638538695,1333065.72446428,0.0,1.0
2017-01-10,10.69,10.8,10.44,10.44,1184679,9.97824208956052,10.0809181073203,9.74488750374292,9.74488750374292,1269183.32871976,0.0,1.0
2017-01-11,10.75,10.76,10.54,10.68,814147,10.0342471901567,10.0435813735894,9.83822933806996,9.96890790612781,872220.913451836,0.0,1.0
2017-01-12,10.49,10.69,10.23,10.69,830963,9.79155842090644,9.97824208956052,9.54886965165614,9.97824208956052,890236.415419667,0.0,1.0
2017-01-13,10.46,10.77,10.42,10.53,1238665,9.76355587060833,10.0529155570221,9.72621913687751,9.82889515463726,1327020.20367429,0.0,1.0
2017-01-17,9.79,10.38,9.79,10.38,1873467,9.13816558061716,9.6888824031467,9.13816558061716,9.6888824031467,2007103.26029804,0.0,1.0
2017-01-18,9.86,9.97,9.77,9.9,2180088,9.20350486464609,9.30618088240583,9.11949721375175,9.24084159837691,2335595.84051207,0.0,1.0
2017-01-19,9.68,9.89,9.48,9.84,2157351,9.03548956285742,9.2315074149442,8.84880589420334,9.18483649778068,2311236.98773836,0.0,1.0
2017-01-20,9.69,9.82,9.62,9.69,2065511,9.04482374629012,9.16616813091528,8.9794844622612,9.04482374629012,2212845.94939834,0.0,1.0
2017-01-23,9.55,9.79,9.48,9.65,1310404,8.91414517823227,9.13816558061716,8.84880589420334,9.00748701255931,1403876.41773652,0.0,1.0
2017-01-24,9.77,9.94,9.51,9.56,1948007,9.11949721375175,9.27817833210772,8.87680844450145,8.92347936166497,2086960.27246992,0.0,1.0
2017-01-25,9.86,9.97,9.77,9.91,2176220,9.20350486464609,9.30618088240583,9.11949721375175,9.25017578180961,2331451.93223355,0.0,1.0
2017-01-26,9.73,9.9,9.72,9.9,1265066,9.08216048002094,9.24084159837691,9.07282629658824,9.24084159837691,1355304.41320407,0.0,1.0
2017-01-27,9.7,9.822,9.67,9.79,883908,9.05415792972283,9.16803496760182,9.02615537942472,9.13816558061716,946958.034811137,0.0,1.0
2017-01-30,9.53,9.6328,9.38,9.63,1529110,8.89547681136686,8.99143221705506,8.7554640598763,8.9888186456939,1638182.93375561,0.0,1.0
2017-01-31,9.41,9.5,9.33,9.45,1220722,8.78346661017441,8.86747426106875,8.70879314271278,8.82080334390523,1307797.31167805,0.0,1.0
2017-02-01,9.63,9.69,9.45,9.51,1296680,8.9888186456939,9.04482374629012,8.82080334390523,8.87680844450145,1389173.47119712,0.0,1.0
2017-02-02,9.92,10.19,9.64,9.66,1971684,9.25950996524232,9.51153291792532,8.9981528291266,9.01682119599201,2112326.17637646,0.0,1.0
2017-02-03,10.07,10.21,9.95,9.99,1405364,9.39952271673287,9.53020128479073,9.28751251554043,9.32484924927124,1505610.00877277,0.0,1.0
2017-02-06,9.98,9.99,9.8,9.99,1050813,9.31551506583854,9.32484924927124,9.14749976404987,9.32484924927124,1125768.53409404,0.0,1.0
2017-02-07,9.6,10.01,9.54,9.98,1924644,8.96081609539579,9.34351761613665,8.90481099479956,9.31551506583854,2061930.76649498,0.0,1.0
2017-02-08,9.66,9.66,9.44,9.6,1850470,9.01682119599201,9.01682119599201,8.81146916047252,8.96081609539579,1982465.86146631,0.0,1.0
2017-02-09,9.93,10.01,9.69,9.71,1691561,9.26884414867502,9.34351761613665,9.04482374629012,9.06349211315553,1812221.72479846,0.0,1.0
2017-02-10,9.97,10.05,9.705,9.96,1977973,9.30618088240583,9.38085434986747,9.05882502143918,9.29684669897313,2119063.77698753,0.0,1.0
2017-02-13,10.44,10.45,10.02,10.08,5561164,9.74488750374292,9.75422168717562,9.35285179956935,9.40885690016558,5957847.34689859,0.0,1.0
2017-02-14,9.61,9.91,9.05,9.35,8905970,8.97015027882849,9.25017578180961,8.44743600659707,8.72746150957819,9541241.67819156,0.0,1.0
2017-02-15,9.6,9.63,9.285,9.55,3977603,8.96081609539579,8.9888186456939,8.66678931726561,8.91414517823227,4261329.36927698,0.0,1.0
2017-02-16,10.01,10.02,9.49,9.55,2595671,9.34351761613665,9.35285179956935,8.85814007763605,8.91414517823227,2780822.78831763,0.0,1.0
2017-02-17,10.05,10.09,9.895,9.98,1995920,9.38085434986747,9.41819108359828,9.23617450666056,9.31551506583854,2138290.95430774,0.0,1.0
2017-02-21,10.34,10.35,10.02,10.05,2041023,9.65154566941588,9.66087985284858,9.35285179956935,9.38085434986747,2186611.19605698,0.0,1.0
2017-02-22,10.1,10.4,10.09,10.35,1588660,9.42752526703099,9.70755077001211,9.41819108359828,9.66087985284858,1701980.69435174,0.0,1.0
2017-02-23,10.15,10.23,9.87,10.13,1728099,9.47419618419451,9.54886965165614,9.21283904807879,9.4555278173291,1851366.01659798,0.0,1.0
2017-02-24,10.13,10.17,9.95,10.05,1360192,9.4555278173291,9.49286455105991,9.28751251554043,9.38085434986747,1457215.84518505,0.0,1.0
2017-02-27,9.86,10.16,9.77,10.14,2402671,9.20350486464609,9.48353036762721,9.11949721375175,9.4648620007618,2574055.90678861,0.0,1.0
2017-02-28,9.82,9.93,9.73,9.86,1999893,9.16616813091528,9.26884414867502,9.08216048002094,9.20350486464609,2142547.35234046,0.0,1.0
2017-03-01,10.15,10.22,9.83,9.94,1753994,9.47419618419451,9.53953546822343,9.17550231434798,9.27817833210772,1879108.13264562,0.0,1.0
2017-03-02,10.25,10.32,10.1,10.14,1673184,9.56753801852155,9.63287730255047,9.42752526703099,9.4648620007618,1792533.87515153,0.0,1.0
2017-03-03,10.25,10.36,10.2,10.24,1498403,9.56753801852155,9.67021403628129,9.52086710135803,9.55820383508884,1605285.57297265,0.0,1.0
2017-03-06,10.49,10.51,10.12,10.23,1769917,9.79155842090644,9.81022678777185,9.44619363389639,9.54886965165614,1896166.93603726,0.0,1.0
2017-03-07,10.64,10.675,10.49,10.49,1407302,9.931571172397,9.96424081441146,9.79155842090644,9.79155842090644,1507686.248236,0.0,1.0
2017-03-08,10.74,10.935,10.5501,10.62,1548763,10.024913006724,10.2069295836618,9.84765686333699,9.91290280553159,1659237.80174883,0.0,1.0
2017-03-09,10.55,10.74,10.51,10.7,1109637,9.84756352150266,10.024913006724,9.81022678777185,9.98757627299322,1188788.5083897,0.0,1.0
2017-03-10,10.89,10.91,10.6301,10.66,1617099,10.1649257582146,10.18359412508,9.92233033079862,9.95023953926241,1732448.27644399,0.0,1.0
2017-03-13,11.06,11.06,10.76,10.92,1297279,10.3236068765706,10.3236068765706,10.0435813735894,10.1929283085127,1389815.19846155,0.0,1.0
2017-03-14,10.9,11.07,10.88,11.06,1157148,10.1742599416473,10.3329410600033,10.1555915747819,10.3236068765706,1239688.51516859,0.0,1.0
2017-03-15,10.89,10.99,10.78,10.97,1492596,10.1649257582146,10.2582675925416,10.0622497404549,10.2395992256762,1599064.35389991,0.0,1.0
2017-03-16,10.95,11.09,10.76,10.97,794862,10.2209308588108,10.3516094268687,10.0435813735894,10.2395992256762,851560.295263819,0.0,1.0
2017-03-17,11.09,11.15,10.93,10.97,1671958,10.3516094268687,10.4076145274649,10.2022624919454,10.2395992256762,1791220.42335487,0.0,1.0
2017-03-20,11.23,11.3,11.02,11.13,1270635,10.4822879949265,10.5476272789555,10.2862701428397,10.3889461605995,1361270.65550063,0.0,1.0
2017-03-21,10.59,11.24,10.57,11.24,1418271,9.88490025523348,10.4916221783592,9.86623188836807,10.4916221783592,1519437.67789139,0.0,1.0
2017-03-22,10.78,10.815,10.56,10.57,1026196,10.0622497404549,10.0949193824693,9.85689770493537,9.86623188836807,1099395.57905466,0.0,1.0
2017-03-23,10.86,10.94,10.71,10.78,704004,10.1369232079165,10.2115966753781,9.99691045642593,10.0622497404549,754221.303958306,0.0,1.0
2017-03-24,10.95,11.12,10.87,10.96,638148,10.2209308588108,10.3796119771668,10.1462573913492,10.2302650422435,683667.730124242,0.0,1.0
2017-03-27,11.16,11.2,10.72,10.85,749744,10.4169487108976,10.4542854446284,10.0062446398586,10.1275890244838,803223.983549692,0.0,1.0
2017-03-28,11.15,11.19,10.95,11.08,743967,10.4076145274649,10.4449512611957,10.2209308588108,10.342275243436,797034.904406722,0.0,1.0
2017-03-29,11.09,11.15,11.03,11.1,623356,10.3516094268687,10.4076145274649,10.2956043262725,10.3609436103014,667820.602084979,0.0,1.0
2017-03-30,11.28,11.3,11.05,11.06,727734,10.5289589120901,10.5476272789555,10.3142726931379,10.3236068765706,779643.988407441,0.0,1.0
2017-03-31,11.59,11.64,11.11,11.25,2598018,10.8183185985039,10.8649895156674,10.3702777937341,10.5009563617919,2783337.20215673,0.0,1.0
2017-04-03,11.56,11.76,11.51,11.61,1487512,10.7903160482058,10.9769997168598,10.7436451310422,10.8369869653693,1593617.70713466,0.0,1.0
2017-04-04,11.46,11.66,11.4,11.49,1381048,10.6969742138787,10.8836578825328,10.6409691132825,10.7249767641768,1479559.5243621,0.0,1.0
2017-04-05,11.24,11.57,11.18,11.49,1352484,10.4916221783592,10.7996502316385,10.435617077763,10.7249767641768,1448958.02589581,0.0,1.0
2017-04-06,11.45,11.5,11.11,11.3,956213,10.687640030446,10.7343109476095,10.3702777937341,10.5476272789555,1024420.62221505,0.0,1.0
2017-04-07,11.51,11.64,11.4,11.44,1277623,10.7436451310422,10.8649895156674,10.6409691132825,10.6783058470133,1368757.11647537,0.0,1.0
2017-04-10,11.39,11.61,11.255,11.53,1299707,10.6316349298498,10.8369869653693,10.5056234535083,10.7623134979077,1392416.39011105,0.0,1.0
2017-04-11,11.2,11.39,11.08,11.33,1231501,10.4542854446284,10.6316349298498,10.342275243436,10.5756298292536,1319345.1884449,0.0,1.0
2017-04-12,11.21,11.4,11.16,11.22,1180746,10.4636196280611,10.6409691132825,10.4169487108976,10.4729538114938,1264969.78392674,0.0,1.0
2017-04-13,10.9,11.35,10.9,11.15,977677,10.1742599416473,10.594298196119,10.1742599416473,10.4076145274649,1047415.67063546,0.0,1.0
2017-04-17,11.2,11.21,10.81,10.94,1301335,10.4542854446284,10.4636196280611,10.090252290753,10.2115966753781,1394160.51696664,0.0,1.0
2017-04-18,11.22,11.27,10.98,11.14,1378083,10.4729538114938,10.5196247286573,10.2489334091089,10.3982803440322,1476383.0279697,0.0,1.0
2017-04-19,11.37,11.42,11.2,11.32,1322161,10.6129665629844,10.6596374801479,10.4542854446284,10.5662956458209,1416472.05621391,0.0,1.0
2017-04-20,11.88,11.91,11.3,11.46,1835463,11.0890099180523,11.1170124683504,10.5476272789555,10.6969742138787,1966388.39726369,0.0,1.0
2017-04-21,11.73,11.855,11.6,11.85,1593333,10.9489971665617,11.0656744594705,10.8276527819366,11.0610073677542,1706987.02407913,0.0,1.0
2017-04-24,11.88,11.98,11.62,11.96,1059642,11.0890099180523,11.1823517523793,10.846321148802,11.1636833855139,1135227.31542575,0.0,1.0
2017-04-25,12.1,12.15,11.84,11.96,1151088,11.2943619535718,11.3410328707353,11.0516731843215,11.1636833855139,1233196.24935477,0.0,1.0
2017-04-26,11.98,12.08,11.82,12.08,1252635,11.1823517523793,11.2756935867064,11.0330048174561,11.2756935867064,1341986.69763782,0.0,1.0
2017-04-27,12.33,12.48,11.923,11.98,2206288,11.509048172524,11.6490609240145,11.1291469068129,11.1823517523793,2363664.71251237,0.0,1.0
2017-04-28,11.78,12.33,11.0,12.33,4088104,10.9956680837252,11.509048172524,10.2676017759743,11.509048172524,4379712.5152658,0.0,1.0
2017-05-01,12.09,12.23,11.83,11.83,1652887,11.2850277701391,11.4157063381969,11.0423390008888,11.0423390008888,1770789.06999922,0.0,1.0
2017-05-02,11.71,12.08,11.61,12.07,1832148,10.9303287996963,11.2756935867064,10.8369869653693,11.2663594032737,1962836.93502396,0.0,1.0
2017-05-03,11.73,11.76,11.52,11.66,992059,10.9489971665617,10.9769997168598,10.7529793144749,10.8836578825328,1062823.55296785,0.0,1.0
2017-05-04,11.96,12.03,11.64,11.75,1137953,11.1636833855139,11.2290226695428,10.8649895156674,10.9676655334271,1219124.31676989,0.0,1.0
2017-05-05,11.85,12.04,11.62,12.04,1109578,11.0610073677542,11.2383568529756,10.846321148802,11.2383568529756,1188725.29986115,0.0,1.0
2017-05-08,11.73,11.91,11.67,11.83,704071,10.9489971665617,11.1170124683504,10.8929920659655,11.0423390008888,754293.083134799,0.0,1.0
2017-05-09,11.98,12.07,11.78,11.78,877079,11.1823517523793,11.2663594032737,10.9956680837252,10.9956680837252,939641.915464188,0.0,1.0
2017-05-10,11.96,12.26,11.87,12.1,1110370,11.1636833855139,11.443708888495,11.0796757346196,11.2943619535718,1189573.79400712,0.0,1.0
2017-05-11,11.9,12.08,11.74,11.92,1358763,11.1076782849177,11.2756935867064,10.9583313499944,11.1263466517831,1455684.91319694,0.0,1.0
2017-05-12,11.67,11.94,11.62,11.88,1004327,10.8929920659655,11.1450150186485,10.846321148802,11.0890099180523,1075966.64158234,0.0,1.0
2017-05-15,11.69,11.78,11.59,11.71,1207420,10.9116604328309,10.9956680837252,10.8183185985039,10.9303287996963,1293546.46681743,0.0,1.0
2017-05-16,11.67,11.77,11.56,11.77,1185807,10.8929920659655,10.9863339002925,10.7903160482058,10.9863339002925,1270391.79007916,0.0,1.0
2017-05-17,10.89,11.49,10.77,11.48,3157972,10.1649257582146,10.7249767641768,10.0529155570221,10.7156425807441,3383233.27666295,0.0,1.0
2017-05-18,10.84,11.05,10.73,10.88,1217426,10.1182548410511,10.3142726931379,10.0155788232913,10.1555915747819,1304266.20472717,0.0,1.0
2017-05-19,10.96,11.07,10.75,10.75,1111423,10.2302650422435,10.3329410600033,10.0342471901567,10.0342471901567,1190701.90554209,0.0,1.0
2017-05-22,11.12,11.15,10.92,10.99,921645,10.3796119771668,10.4076145274649,10.1929283085127,10.2582675925416,987386.852470516,0.0,1.0
2017-05-23,11.19,11.27,11.02,11.16,889827,10.4449512611957,10.5196247286573,10.2862701428397,10.4169487108976,953299.242955026,0.0,1.0
2017-05-24,11.4,11.42,11.18,11.28,884430,10.6409691132825,10.6596374801479,10.435617077763,10.5289589120901,947517.269589158,0.0,1.0
2017-05-25,11.43,11.585,11.36,11.44,1270326,10.6689716635806,10.8136515067875,10.6036323795517,10.6783058470133,1360939.61422398,0.0,1.0
2017-05-26,11.74,11.75,11.18,11.42,1013084,10.9583313499944,10.9676655334271,10.435617077763,10.6596374801479,1085348.2870826,0.0,1.0
2017-05-30,11.64,11.8,11.58,11.72,1033176,10.8649895156674,11.0143364505907,10.8089844150712,10.939662983129,1106873.46938146,0.0,1.0
2017-05-31,11.34,11.76,11.24,11.72,1634954,10.5849640126863,10.9769997168598,10.4916221783592,10.939662983129,1751576.8913129,0.0,1.0
2017-06-01,11.36,11.501,11.24,11.37,805111,10.6036323795517,10.7352443659528,10.4916221783592,10.6129665629844,862540.366604701,0.0,1.0
2017-06-02,11.34,11.47,11.27,11.4,1120957,10.5849640126863,10.7063083973114,10.5196247286573,10.6409691132825,1200915.97522342,0.0,1.0
2017-06-05,11.55,11.61,11.26,11.29,688083,10.7809818647731,10.8369869653693,10.5102905452246,10.5382930955228,737164.643228649,0.0,1.0
2017-06-06,11.73,11.87,11.402,11.52,1061242,10.9489971665617,11.0796757346196,10.642835949969,10.7529793144749,1136941.44501356,0.0,1.0
2017-06-07,11.94,12.12,11.76,11.76,946217,11.1450150186485,11.3130303204372,10.9769997168598,10.9769997168598,1013711.59761524,0.0,1.0
2017-06-08,12.24,12.25,11.89,12.0,787247,11.4250405216296,11.4343747050623,11.098344101485,11.2010201192447,843402.109756858,0.0,1.0
2017-06-09,11.41,12.35,11.15,12.15,1865600,10.6503032967152,11.5277165393894,10.4076145274649,11.3410328707353,1998675.099381,0.0,1.0
2017-06-12,11.1,11.42,10.8184,11.28,1749410,10.3609436103014,10.6596374801479,10.0980930048364,10.5289589120901,1874197.15137655,0.0,1.0
2017-06-13,11.09,11.479,11.015,11.29,934155,10.3516094268687,10.7147091624009,10.2816030511234,10.5382930955228,1000789.20318517,0.0,1.0
2017-06-14,10.73,11.22,10.58,11.08,1268484,10.0155788232913,10.4729538114938,9.87556607180078,10.342275243436,1358966.22253603,0.0,1.0
2017-06-15,10.42,10.6241,10.34,10.45,1271034,9.72621913687751,9.916729820739,9.65154566941588,9.75422168717562,1361698.11656659,0.0,1.0
2017-06-16,10.56,10.65,10.35,10.35,1353330,9.85689770493537,9.9409053558297,9.66087985284858,9.66087985284858,1449864.37191535,0.0,1.0
2017-06-19,10.8,10.89,10.67,10.68,994786,10.0809181073203,10.1649257582146,9.95957372269511,9.96890790612781,1065745.07258406,0.0,1.0
2017-06-20,10.67,10.89,10.555,10.81,1317940,9.95957372269511,10.1649257582146,9.85223061321902,10.090252290753,1411949.96809508,0.0,1.0
2017-06-21,10.68,10.98,10.61,10.74,1046859,9.96890790612781,10.2489334091089,9.90356862209889,10.024913006724,1121532.49135018,0.0,1.0
2017-06-22,10.65,10.83,10.59,10.65,1013019,9.9409053558297,10.1089206576184,9.88490025523348,9.9409053558297,1085278.65056809,0.0,1.0
2017-06-23,10.63,10.795,10.57,10.66,954218,9.9222369889643,10.0762510156039,9.86623188836807,9.95023953926241,1022283.31688526,0.0,1.0
2017-06-26,10.37,10.79,10.355,10.7,604695,9.67954821971399,10.0715839238876,9.66554694456494,9.98757627299322,647828.494436209,0.0,1.0
2017-06-27,10.13,10.39,10.04,10.3,1138483,9.4555278173291,9.6982165865794,9.37152016643476,9.61420893568507,1219692.12219585,0.0,1.0
2017-06-28,10.45,10.475,9.87,10.17,1317444,9.75422168717562,9.77755714575738,9.21283904807879,9.49286455105991,1411418.58792287,0.0,1.0
2017-06-29,9.81,10.4,9.68,10.39,1377097,9.15683394748257,9.70755077001211,9.03548956285742,9.6982165865794,1475326.69561121,0.0,1.0
2017-06-30,9.77,10.01,9.63,9.82,1375696,9.11949721375175,9.34351761613665,8.9888186456939,9.16616813091528,1473825.76089089,0.0,1.0
2017-07-03,9.66,9.94,9.61,9.87,598544,9.01682119599201,9.27817833210772,8.97015027882849,9.21283904807879,641238.73750209,0.0,1.0
2017-07-05,9.82,9.87,9.66,9.7,850417,9.16616813091528,9.21283904807879,9.01682119599201,9.05415792972283,911078.088545394,0.0,1.0
2017-07-06,9.73,9.93,9.66,9.69,966200,9.08216048002094,9.26884414867502,9.01682119599201,9.04482374629012,1035120.00483593,0.0,1.0
2017-07-07,9.83,9.96,9.725,9.79,1204539,9.17550231434798,9.29684669897313,9.07749338830459,9.13816558061716,1290459.96222839,0.0,1.0
2017-07-10,9.92,10.0,9.71,9.82,842285,9.25950996524232,9.33418343270395,9.06349211315553,9.16616813091528,902366.024915374,0.0,1.0
2017-07-11,10.04,10.09,9.85,9.91,919822,9.37152016643476,9.41819108359828,9.19417068121339,9.25017578180961,985433.816071412,0.0,1.0
2017-07-12,10.2,10.3,10.13,10.18,655722,9.52086710135803,9.61420893568507,9.4555278173291,9.50219873449262,702495.300984297,0.0,1.0
2017-07-13,10.17,10.265,9.97,10.19,1459257,9.49286455105991,9.5815392936706,9.30618088240583,9.51153291792532,1563347.24994501,0.0,1.0
2017-07-14,10.37,10.39,10.12,10.19,750018,9.67954821971399,9.6982165865794,9.44619363389639,9.51153291792532,803517.528241604,0.0,1.0
2017-07-17,10.45,10.515,10.19,10.38,730152,9.75422168717562,9.8148938794882,9.51153291792532,9.6888824031467,782234.466747016,0.0,1.0
2017-07-18,10.56,10.56,10.34,10.4,743695,9.85689770493537,9.85689770493537,9.65154566941588,9.70755077001211,796743.502376795,0.0,1.0
2017-07-19,10.89,10.9,10.5,10.66,922595,10.1649257582146,10.1742599416473,9.80089260433915,9.95023953926241,988404.616913277,0.0,1.0
2017-07-20,10.85,10.92,10.675,10.92,568551,10.1275890244838,10.1929283085127,9.96424081441146,10.1929283085127,609106.307047685,0.0,1.0
2017-07-21,10.955,10.98,10.565,10.88,1473217,10.2255979505272,10.2489334091089,9.86156479665172,10.1555915747819,1578303.03059861,0.0,1.0
2017-07-24,11.01,11.03,10.83,10.94,772786,10.276935959407,10.2956043262725,10.1089206576184,10.2115966753781,827909.592276077,0.0,1.0
2017-07-25,11.01,11.025,10.89,11.0,816658,10.276935959407,10.2909372345561,10.1649257582146,10.2676017759743,874911.025573698,0.0,1.0
2017-07-26,11.06,11.14,10.91,11.07,867020,10.3236068765706,10.3982803440322,10.18359412508,10.3329410600033,928865.397011849,0.0,1.0
2017-07-27,10.81,11.25,10.72,11.12,1517687,10.090252290753,10.5009563617919,10.0062446398586,10.3796119771668,1625945.11982967,0.0,1.0
2017-07-28,10.49,10.805,10.41,10.72,1720771,9.79155842090644,10.0855851990366,9.71688495344481,10.0062446398586,1843515.30308584,0.0,1.0
2017-07-31,10.37,10.65,10.2305,10.52,1683364,9.67954821971399,9.9409053558297,9.54933636082777,9.81956097120455,1803440.02465394,0.0,1.0
2017-08-01,9.49,10.49,9.17,10.15,4849366,8.85814007763605,9.79155842090644,8.55944620778952,9.47419618419451,5195276.08918569,0.0,1.0
2017-08-02,9.17,9.68,9.07,9.53,2189957,8.55944620778952,9.03548956285742,8.46610437346248,8.89547681136686,2346168.80607585,0.0,1.0
2017-08-03,8.86,9.21,8.83,9.15,1637780,8.2700865213757,8.59678294152034,8.24208397107759,8.54077784092411,1754604.47269737,0.0,1.0
2017-08-04,8.77,8.935,8.7,8.85,1175464,8.18607887048136,8.34009289712098,8.12073958645243,8.26075233794299,1259311.01362499,0.0,1.0
2017-08-07,9.11,9.12,8.79,8.79,1457662,8.50344110719329,8.512775290626,8.20474723734677,8.20474723734677,1561638.47701217,0.0,1.0
2017-08-08,9.12,9.28,9.03,9.16,1667627,8.512775290626,8.66212222554926,8.42876763973166,8.55011202435682,1786580.48882688,0.0,1.0
2017-08-09,8.9,9.02,8.775,9.02,1080990,8.30742325510651,8.41943345629896,8.19074596219771,8.41943345629896,1158098.08945104,0.0,1.0
2017-08-10,8.53,8.8,8.52,8.8,1128817,7.96205846809647,8.21408142077947,7.95272428466376,8.21408142077947,1209336.63682352,0.0,1.0
2017-08-11,8.735,8.75,8.5,8.55,1123500,8.1534092284669,8.16741050361595,7.93405591779835,7.98072683496188,1203640.36993704,0.0,1.0
2017-08-14,8.8,8.94,8.73,8.86,823981,8.21408142077947,8.34475998883733,8.14874213675055,8.2700865213757,882756.382430881,0.0,1.0
2017-08-15,8.69,8.87,8.63,8.77,1057083,8.11140540301973,8.2794207048084,8.05540030242351,8.18607887048136,1132485.77941625,0.0,1.0
2017-08-16,8.84,8.91,8.72,8.8,918219,8.25141815451029,8.31675743853922,8.13940795331784,8.21408142077947,983716.472490629,0.0,1.0
2017-08-17,8.38,8.76,8.38,8.76,1316718,7.82204571660591,8.17674468704866,7.82204571660591,8.17674468704866,1410640.8016224,0.0,1.0
2017-08-18,8.46,8.525,8.32,8.36,731272,7.89671918406754,7.95739137638011,7.76604061600968,7.8033773497405,783434.357458479,0.0,1.0
2017-08-21,8.59,8.62,8.345,8.44,1064227,8.01806356869269,8.0460661189908,7.78937607459144,7.87805081720213,1140139.3680258,0.0,1.0
2017-08-22,8.675,8.8,8.6,8.65,1334547,8.09740412787067,8.21408142077947,8.02739775212539,8.07406866928891,1429741.56188551,0.0,1.0
2017-08-23,8.66,8.74,8.57,8.57,647169,8.08340285272162,8.15807632018325,7.99939520182728,7.99939520182728,693332.207006485,0.0,1.0
2017-08-24,8.71,8.79,8.5962,8.7,810262,8.13007376988514,8.20474723734677,8.02385076242097,8.12073958645243,868058.792546443,0.0,1.0
2017-08-25,8.54,8.65,8.41,8.65,1117257,7.97139265152917,8.07406866928891,7.85004826690402,8.07406866928891,1196952.05055163,0.0,1.0
2017-08-28,8.63,8.66,8.47,8.58,1019767,8.05540030242351,8.08340285272162,7.90605336750024,8.00872938525999,1092507.99210466,0.0,1.0
2017-08-29,8.83,8.87,8.44,8.48,1490296,8.24208397107759,8.2794207048084,7.87805081720213,7.91538755093295,1596600.29261744,0.0,1.0
2017-08-30,8.96,9.01,8.7936,8.84,761520,8.36342835570274,8.41009927286626,8.20810754338254,8.25141815451029,815839.977315939,0.0,1.0
2017-08-31,8.78,9.03,8.77,8.99,1179899,8.19541305391406,8.42876763973166,8.18607887048136,8.39143090600085,1264062.36657619,0.0,1.0
2017-09-01,9.08,9.12,8.83,8.84,883141,8.47543855689518,8.512775290626,8.24208397107759,8.25141815451029,946136.323939983,0.0,1.0
2017-09-05,8.91,9.13,8.79,9.02,780339,8.31675743853922,8.5221094740587,8.20474723734677,8.41943345629896,836001.355261506,0.0,1.0
2017-09-06,8.93,8.98,8.8,8.97,645448,8.33542580540462,8.38209672256814,8.21408142077947,8.37276253913544,691488.446368603,0.0,1.0
2017-09-07,8.9,8.99,8.85,8.95,807002,8.30742325510651,8.39143090600085,8.26075233794299,8.35409417227003,864566.25351129,0.0,1.0
2017-09-08,8.95,9.0,8.82,8.87,1086051,8.35409417227003,8.40076508943355,8.23274978764488,8.2794207048084,1163520.09560347,0.0,1.0
2017-09-11,9.14,9.15,8.96,9.04,581390,8.53144365749141,8.54077784092411,8.36342835570274,8.43810182316437,622861.125658832,0.0,1.0
2017-09-12,9.23,9.318,9.09,9.18,765640,8.61545130838574,8.69759212259354,8.48477274032789,8.56878039122222,820253.861004538,0.0,1.0
2017-09-13,9.45,9.51,9.17,9.19,1213793,8.82080334390523,8.87680844450145,8.55944620778952,8.57811457465493,1300374.05923186,0.0,1.0
2017-09-14,9.45,9.49,9.28,9.4,1236955,8.82080334390523,8.85814007763605,8.66212222554926,8.77413242674171,1325188.22767733,0.0,1.0
2017-09-15,9.65,9.7,9.34,9.49,1450017,9.00748701255931,9.05415792972283,8.71812732614549,8.85814007763605,1553448.15157544,0.0,1.0
2017-09-18,9.98,10.02,9.65,9.69,1019514,9.31551506583854,9.35285179956935,9.00748701255931,9.04482374629012,1092236.94536359,0.0,1.0
2017-09-19,9.9,10.07,9.79,10.07,919045,9.24084159837691,9.39952271673287,9.13816558061716,9.39952271673287,984601.391890334,0.0,1.0
2017-09-20,9.81,9.9437,9.61,9.93,1277694,9.15683394748257,9.28163197997782,8.97015027882849,9.26884414867502,1368833.18097583,0.0,1.0
2017-09-21,9.87,9.92,9.65,9.8,1467890,9.21283904807879,9.25950996524232,9.00748701255931,9.14749976404987,1572596.05040221,0.0,1.0
2017-09-22,10.06,10.09,9.77,9.82,908261,9.39018853330017,9.41819108359828,9.11949721375175,9.16616813091528,973048.158468526,0.0,1.0
2017-09-25,9.94,10.06,9.74,9.97,1897727,9.27817833210772,9.39018853330017,9.09149466345364,9.30618088240583,2033093.75017313,0.0,1.0
2017-09-26,10.08,10.15,9.905,10.02,1245884,9.40885690016558,9.47419618419451,9.24550869009326,9.35285179956935,1334754.14210827,0.0,1.0
2017-09-27,10.3,10.445,10.06,10.19,1481186,9.61420893568507,9.74955459545927,9.39018853330017,9.51153291792532,1586840.46727687,0.0,1.0
2017-09-28,10.55,10.59,10.17,10.3,1154683,9.84756352150266,9.88490025523348,9.49286455105991,9.61420893568507,1237047.68427238,0.0,1.0
2017-09-29,10.55,10.63,10.34,10.59,1412441,9.84756352150266,9.9222369889643,9.65154566941588,9.88490025523348,1513191.81820583,0.0,1.0
2017-10-02,10.65,10.76,10.55,10.6,628346,9.9409053558297,10.0435813735894,9.84756352150266,9.89423443866618,673166.543736949,0.0,1.0
2017-10-03,10.58,10.76,10.47,10.65,921050,9.87556607180078,10.0435813735894,9.77289005404103,9.9409053558297,986749.410530052,0.0,1.0
2017-10-04,10.5,10.56,10.42,10.55,803970,9.80089260433915,9.85689770493537,9.72621913687751,9.84756352150266,861317.977942398,0.0,1.0
2017-10-05,10.54,10.56,10.39,10.52,754131,9.83822933806996,9.85689770493537,9.6982165865794,9.81956097120455,807923.912613255,0.0,1.0
2017-10-06,10.5,10.59,10.45,10.51,485063,9.80089260433915,9.88490025523348,9.75422168717562,9.81022678777185,519663.025156005,0.0,1.0
2017-10-09,10.5,10.6,10.41,10.51,853952,9.80089260433915,9.89423443866618,9.71688495344481,9.81022678777185,914865.243603451,0.0,1.0
2017-10-10,10.55,10.59,10.46,10.57,744150,9.84756352150266,9.88490025523348,9.76355587060833,9.86623188836807,797230.957978328,0.0,1.0
2017-10-11,10.71,10.71,10.515,10.54,664307,9.99691045642593,9.99691045642593,9.8148938794882,9.83822933806996,711692.677553865,0.0,1.0
2017-10-12,10.87,10.9,10.65,10.71,1020361,10.1462573913492,10.1742599416473,9.9409053558297,9.99691045642593,1093144.36271413,0.0,1.0
2017-10-13,10.88,11.005,10.77,10.9,1168947,10.1555915747819,10.2722688676907,10.0529155570221,10.1742599416473,1252329.14954766,0.0,1.0
2017-10-16,10.81,10.97,10.74,10.94,753339,10.090252290753,10.2395992256762,10.024913006724,10.2115966753781,807075.418467289,0.0,1.0
2017-10-17,10.65,10.8,10.56,10.76,798199,9.9409053558297,10.0809181073203,9.85689770493537,10.0435813735894,855135.326785384,0.0,1.0
2017-10-18,10.69,10.74,10.525,10.68,591153,9.97824208956052,10.024913006724,9.8242280629209,9.96890790612781,633320.530137421,0.0,1.0
2017-10-19,10.59,10.604,10.32,10.59,1314032,9.88490025523348,9.89796811203927,9.63287730255047,9.88490025523348,1407763.20657687,0.0,1.0
2017-10-20,10.69,10.82,10.59,10.65,1450997,9.97824208956052,10.0995864741857,9.88490025523348,9.9409053558297,1554498.05594797,0.0,1.0
2017-10-23,10.53,10.76,10.49,10.76,1949478,9.82889515463726,10.0435813735894,9.79155842090644,10.0435813735894,2088536.2003597,0.0,1.0
2017-10-24,10.63,10.72,10.58,10.6,929082,9.9222369889643,10.0062446398586,9.87556607180078,9.89423443866618,995354.341060835,0.0,1.0
2017-10-25,10.81,10.82,10.47,10.53,885991,10.090252290753,10.0995864741857,9.77289005404103,9.82889515463726,949189.617268258,0.0,1.0
2017-10-26,10.89,10.98,10.7,10.87,550499,10.1649257582146,10.2489334091089,9.98757627299322,10.1462573913492,589766.639973273,0.0,1.0
2017-10-27,10.95,10.97,10.72,10.93,700849,10.2209308588108,10.2395992256762,10.0062446398586,10.2022624919454,750841.254677355,0.0,1.0
2017-10-30,11.09,11.13,10.79,10.94,1267149,10.3516094268687,10.3889461605995,10.0715839238876,10.2115966753781,1357535.99566119,0.0,1.0
2017-10-31,11.57,11.8,11.03,11.09,1965944,10.7996502316385,11.0143364505907,10.2956043262725,10.3516094268687,2106176.7364802,0.0,1.0
2017-11-01,10.8,11.88,10.72,11.62,1674509,10.0809181073203,11.0890099180523,10.0062446398586,10.846321148802,1793953.38871642,0.0,1.0
2017-11-02,11.13,11.15,10.55,10.76,1173424,10.3889461605995,10.4076145274649,9.84756352150266,10.0435813735894,1257125.49840054,0.0,1.0
2017-11-03,11.16,11.35,10.9,11.18,1112905,10.4169487108976,10.594298196119,10.1742599416473,10.435617077763,1192289.6180728,0.0,1.0
2017-11-06,11.41,11.44,11.17,11.22,984857,10.6503032967152,10.6783058470133,10.4262828943303,10.4729538114938,1055107.82716074,0.0,1.0
2017-11-07,11.36,11.56,11.09,11.16,901455,10.6036323795517,10.7903160482058,10.3516094268687,10.4169487108976,965756.679734398,0.0,1.0
2017-11-08,11.48,11.53,11.16,11.29,615868,10.7156425807441,10.7623134979077,10.4169487108976,10.5382930955228,659798.475614054,0.0,1.0
2017-11-09,11.05,11.3825,10.91,11.36,1110810,10.3142726931379,10.6246342922753,10.18359412508,10.6036323795517,1190045.17964376,0.0,1.0
2017-11-10,10.99,11.19,10.97,11.03,565988,10.2582675925416,10.4449512611957,10.2395992256762,10.2956043262725,606360.485714223,0.0,1.0
2017-11-13,11.0,11.03,10.85,10.93,557615,10.2676017759743,10.2956043262725,10.1275890244838,10.2022624919454,597390.23131504,0.0,1.0
2017-11-14,10.9,11.0,10.71,10.97,599153,10.1742599416473,10.2676017759743,9.99691045642593,10.2395992256762,641891.178076448,0.0,1.0
2017-11-15,10.7,10.8,10.515,10.79,542041,9.98757627299322,10.0809181073203,9.8148938794882,10.0715839238876,580705.322439738,0.0,1.0
2017-11-16,10.86,11.0,10.72,10.77,832373,10.1369232079165,10.2676017759743,10.0062446398586,10.0529155570221,891746.992118919,0.0,1.0
2017-11-17,10.89,10.965,10.7,10.89,789298,10.1649257582146,10.2349321339599,9.98757627299322,10.1649257582146,845599.409622224,0.0,1.0
2017-11-20,11.05,11.11,10.95,10.95,586835,10.3142726931379,10.3702777937341,10.2209308588108,10.2209308588108,628694.52291233,0.0,1.0
2017-11-21,11.28,11.33,11.07,11.15,599302,10.5289589120901,10.5756298292536,10.3329410600033,10.4076145274649,642050.80639431,0.0,1.0
2017-11-22,11.21,11.3391,11.1876,11.31,399437,10.4636196280611,10.5841239361773,10.4427110571719,10.5569614623882,427929.23760262,0.0,1.0
2017-11-24,11.5,11.51,11.22,11.25,468245,10.7343109476095,10.7436451310422,10.4729538114938,10.5009563617919,501645.380526189,0.0,1.0
2017-11-27,11.39,11.55,11.33,11.44,846302,10.6316349298498,10.7809818647731,10.5756298292536,10.6783058470133,906669.561511757,0.0,1.0
2017-11-28,11.42,11.5,11.35,11.45,718651,10.6596374801479,10.7343109476095,10.594298196119,10.687640030446,769913.089003673,0.0,1.0
2017-11-29,10.71,11.57,10.67,11.42,1143015,9.99691045642593,10.7996502316385,9.95957372269511,10.6596374801479,1224547.39425331,0.0,1.0
2017-11-30,10.57,10.94,10.53,10.82,1109408,9.86623188836807,10.2115966753781,9.82889515463726,10.0995864741857,1188543.17359245,0.0,1.0
2017-12-01,10.45,10.64,10.02,10.58,1192627,9.75422168717562,9.931571172397,9.35285179956935,9.87556607180078,1277698.26744718,0.0,1.0
2017-12-04,10.13,10.61,10.12,10.56,922607,9.4555278173291,9.90356862209889,9.44619363389639,9.85689770493537,988417.472885185,0.0,1.0
2017-12-05,10.25,10.4,9.92,10.1,871944,9.56753801852155,9.70755077001211,9.25950996524232,9.42752526703099,934140.630818322,0.0,1.0
2017-12-06,10.1,10.27,10.025,10.16,624988,9.42752526703099,9.58620638538695,9.35751889128571,9.48353036762721,669569.014264542,0.0,1.0
2017-12-07,10.26,10.4,10.14,10.19,760199,9.57687220195425,9.70755077001211,9.4648620007618,9.51153291792532,814424.749075007,0.0,1.0
2017-12-08,10.05,10.42,10.02,10.38,635857,9.38085434986747,9.72621913687751,9.35285179956935,9.6888824031467,681213.310820702,0.0,1.0
2017-12-11,10.28,10.29,10.05,10.06,691501,9.59554056881966,9.60487475225236,9.38085434986747,9.39018853330017,740826.452560601,0.0,1.0
2017-12-12,10.22,10.32,10.1,10.29,836870,9.53953546822343,9.63287730255047,9.42752526703099,9.60487475225236,896564.767591646,0.0,1.0
2017-12-13,10.17,10.38,10.08,10.22,859524,9.49286455105991,9.6888824031467,9.40885690016558,9.53953546822343,920834.699892984,0.0,1.0
2017-12-14,10.19,10.43,10.11,10.19,755987,9.51153291792532,9.73555332031022,9.43685945046369,9.51153291792532,809912.30293511,0.0,1.0
2017-12-15,10.54,10.64,10.22,10.22,1476843,9.83822933806996,9.931571172397,9.53953546822343,9.53953546822343,1582187.67677698,0.0,1.0
2017-12-18,10.46,10.69,10.41,10.62,945698,9.76355587060833,9.97824208956052,9.71688495344481,9.91290280553159,1013155.57683019,0.0,1.0
2017-12-19,10.45,10.6,10.42,10.45,640339,9.75422168717562,9.89423443866618,9.72621913687751,9.75422168717562,686015.016328542,0.0,1.0
2017-12-20,10.55,10.68,10.31,10.55,631567,9.84756352150266,9.96890790612781,9.62354311911777,9.84756352150266,676617.300863399,0.0,1.0
2017-12-21,10.33,10.58,10.32,10.57,566326,9.64221148598318,9.87556607180078,9.63287730255047,9.86623188836807,606722.595589645,0.0,1.0
2017-12-22,10.32,10.47,10.21,10.33,416291,9.63287730255047,9.77289005404103,9.53020128479073,9.64221148598318,445985.450148164,0.0,1.0
2017-12-26,10.11,10.21,10.07,10.18,675227,9.43685945046369,9.53020128479073,9.39952271673287,9.50219873449262,723391.611990636,0.0,1.0
2017-12-27,10.13,10.31,10.08,10.09,633795,9.4555278173291,9.62354311911777,9.40885690016558,9.41819108359828,679004.226314418,0.0,1.0
2017-12-28,10.19,10.25,10.07,10.15,439017,9.51153291792532,9.56753801852155,9.39952271673287,9.47419618419451,470332.518280953,0.0,1.0
2017-12-29,10.05,10.25,10.04,10.25,446318,9.38085434986747,9.56753801852155,9.37152016643476,9.56753801852155,478154.305856307,0.0,1.0
2018-01-02,10.32,10.37,9.98,10.15,1005910,9.63287730255047,9.67954821971399,9.31551506583854,9.47419618419451,1077662.55854328,0.0,1.0
2018-01-03,10.29,10.41,10.21,10.34,662747,9.60487475225236,9.71688495344481,9.53020128479073,9.65154566941588,710021.401205755,0.0,1.0
2018-01-04,10.95,11.02,10.39,10.4,1946033,10.2209308588108,10.2862701428397,9.6982165865794,9.70755077001211,2084845.46509096,0.0,1.0
2018-01-05,10.8,11.0,10.78,10.97,953486,10.0809181073203,10.2676017759743,10.0622497404549,10.2395992256762,1021499.10259883,0.0,1.0
2018-01-08,10.69,10.87,10.61,10.78,671078,9.97824208956052,10.1462573913492,9.90356862209889,10.0622497404549,718946.659703259,0.0,1.0
2018-01-09,10.48,10.72,10.4,10.68,1015710,9.78222423747374,10.0062446398586,9.70755077001211,9.96890790612781,1088161.60226858,0.0,1.0
2018-01-10,10.4,10.49,10.3,10.38,764168,9.70755077001211,9.79155842090644,9.61420893568507,9.6888824031467,818676.861783756,0.0,1.0
2018-01-11,10.51,10.55,10.36,10.43,699063,9.81022678777185,9.84756352150266,9.67021403628129,9.73555332031022,748927.857524966,0.0,1.0
2018-01-12,10.47,10.62,10.45,10.53,491732,9.77289005404103,9.91290280553159,9.75422168717562,9.82889515463726,526807.731544177,0.0,1.0
2018-01-16,10.53,10.65,10.41,10.54,698754,9.82889515463726,9.9409053558297,9.71688495344481,9.83822933806996,748596.816248321,0.0,1.0
2018-01-17,10.86,10.91,10.53,10.68,716468,10.1369232079165,10.18359412508,9.82889515463726,9.96890790612781,767574.37344731,0.0,1.0
2018-01-18,10.84,10.98,10.76,10.87,529224,10.1182548410511,10.2489334091089,10.0435813735894,10.1462573913492,566974.073110423,0.0,1.0
2018-01-19,10.91,10.95,10.76,10.85,616732,10.18359412508,10.2209308588108,10.0435813735894,10.1275890244838,660724.105591467,0.0,1.0
2018-01-22,10.73,10.86,10.59,10.84,954831,10.0155788232913,10.1369232079165,9.88490025523348,10.1182548410511,1022940.04278359,0.0,1.0
2018-01-23,10.83,10.91,10.73,10.74,553644,10.1089206576184,10.18359412508,10.0155788232913,10.024913006724,593135.975944302,0.0,1.0
2018-01-24,10.39,10.86,10.31,10.8,862056,9.6982165865794,10.1369232079165,9.62354311911777,10.0809181073203,923547.309965686,0.0,1.0
2018-01-25,10.04,10.55,10.0,10.51,1082796,9.37152016643476,9.84756352150266,9.33418343270395,9.81022678777185,1160032.91322328,0.0,1.0
2018-01-26,10.35,10.36,10.07,10.14,492330,9.66087985284858,9.67021403628129,9.39952271673287,9.4648620007618,527448.387477619,0.0,1.0
2018-01-29,10.34,10.38,10.13,10.29,736592,9.65154566941588,9.6888824031467,9.4555278173291,9.60487475225236,789133.838337932,0.0,1.0
2018-01-30,10.1,10.29,10.07,10.19,544680,9.42752526703099,9.60487475225236,9.39952271673287,9.51153291792532,583532.564928623,0.0,1.0
2018-01-31,10.06,10.29,10.02,10.19,907471,9.39018853330017,9.60487475225236,9.35285179956935,9.51153291792532,972201.806984547,0.0,1.0
2018-02-01,10.04,10.15,9.95,10.0,1174601,9.37152016643476,9.47419618419451,9.28751251554043,9.33418343270395,1258386.45497857,0.0,1.0
2018-02-02,9.72,9.96,9.66,9.96,1059292,9.07282629658824,9.29684669897313,9.01682119599201,9.29684669897313,1134852.34957842,0.0,1.0
2018-02-05,9.12,9.77,9.1,9.61,928438,8.512775290626,9.11949721375175,8.49410692376059,8.97015027882849,994664.403901743,0.0,1.0
2018-02-06,9.45,9.53,8.8,8.88,1128170,8.82080334390523,8.89547681136686,8.21408142077947,8.28875488824111,1208643.48567145,0.0,1.0
2018-02-07,9.35,9.59,9.31,9.37,988961,8.72746150957819,8.95148191196309,8.69012477584737,8.7461298764436,1059504.56955346,0.0,1.0
2018-02-08,8.82,9.49,8.82,9.39,1334481,8.23274978764488,8.85814007763605,8.23274978764488,8.76479824330901,1429670.85404001,0.0,1.0
2018-02-09,9.27,9.33,8.93,9.02,1751664,8.65278804211656,8.70879314271278,8.33542580540462,8.41943345629896,1876611.93143338,0.0,1.0
2018-02-12,9.5,9.58,9.21,9.33,2351164,8.86747426106875,8.94214772853038,8.59678294152034,8.70879314271278,2518874.86136418,0.0,1.0
2018-02-13,10.03,10.13,9.08,9.5,2904519,9.36218598300206,9.4555278173291,8.47543855689518,8.86747426106875,3111701.22265169,0.0,1.0
2018-02-14,10.31,10.35,9.83,9.96,1820862,9.62354311911777,9.66087985284858,9.17550231434798,9.29684669897313,1950745.89344397,0.0,1.0
2018-02-15,10.11,10.48,10.06,10.4,1176085,9.43685945046369,9.78222423747374,9.39018853330017,9.70755077001211,1259976.31017126,0.0,1.0
2018-02-16,10.13,10.37,10.07,10.09,937980,9.4555278173291,9.67954821971399,9.39952271673287,9.41819108359828,1004887.04423102,0.0,1.0
2018-02-20,10.19,10.35,10.09,10.13,1351720,9.51153291792532,9.66087985284858,9.41819108359828,9.4555278173291,1448139.52901762,0.0,1.0
2018-02-21,9.99,10.24,9.98,10.24,1011785,9.32484924927124,9.55820383508884,9.31551506583854,9.55820383508884,1083956.6281235,0.0,1.0
2018-02-22,9.93,10.0708,9.82,10.01,922154,9.26884414867502,9.40026945140749,9.16616813091528,9.34351761613665,987932.159945638,0.0,1.0
2018-02-23,10.22,10.29,10.06,10.06,887718,9.53953546822343,9.60487475225236,9.39018853330017,9.39018853330017,951039.805892099,0.0,1.0
2018-02-26,10.42,10.44,10.21,10.3,725845,9.72621913687751,9.74488750374292,9.53020128479073,9.61420893568507,777620.244162842,0.0,1.0
2018-02-27,10.2,10.48,10.19,10.33,722973,9.52086710135803,9.78222423747374,9.51153291792532,9.64221148598318,774543.381552731,0.0,1.0
2018-02-28,10.05,10.33,10.05,10.28,636701,9.38085434986747,9.64221148598318,9.38085434986747,9.59554056881966,682117.514178269,0.0,1.0
2018-03-01,10.28,10.48,9.97,10.04,1038213,9.59554056881966,9.78222423747374,9.30618088240583,9.37152016643476,1112269.76359007,0.0,1.0
2018-03-02,10.42,10.47,10.08,10.15,853866,9.72621913687751,9.77289005404103,9.40885690016558,9.47419618419451,914773.109138107,0.0,1.0
2018-03-05,10.43,10.52,10.31,10.35,797049,9.73555332031022,9.81956097120455,9.62354311911777,9.66087985284858,853903.296144148,0.0,1.0
2018-03-06,10.83,10.85,10.31,10.51,1173183,10.1089206576184,10.1275890244838,9.62354311911777,9.81022678777185,1256867.30763137,0.0,1.0
2018-03-07,10.95,11.0,10.58,10.73,802796,10.2209308588108,10.2676017759743,9.87556607180078,10.0155788232913,860060.235357348,0.0,1.0
2018-03-08,10.99,11.08,10.86,10.97,607803,10.2582675925416,10.342275243436,10.1369232079165,10.2395992256762,651158.191160523,0.0,1.0
2018-03-09,11.41,11.47,11.07,11.11,1072484,10.6503032967152,10.7063083973114,10.3329410600033,10.3702777937341,1148985.34802987,0.0,1.0
2018-03-12,11.51,11.58,11.35,11.48,914938,10.7436451310422,10.8089844150712,10.594298196119,10.7156425807441,980201.43550464,0.0,1.0
2018-03-13,11.15,11.68,11.15,11.58,913014,10.4076145274649,10.9023262493982,10.4076145274649,10.8089844150712,978140.1946753,0.0,1.0
2018-03-14,11.13,11.27,11.05,11.24,1211438,10.3889461605995,10.5196247286573,10.3142726931379,10.4916221783592,1297851.07474481,0.0,1.0
2018-03-15,11.25,11.35,11.11,11.19,1095169,10.5009563617919,10.594298196119,10.3702777937341,10.4449512611957,1173288.49159198,0.0,1.0
2018-03-16,11.29,11.42,11.16,11.25,1395637,10.5382930955228,10.6596374801479,10.4169487108976,10.5009563617919,1495189.1722099,0.0,1.0
2018-03-19,11.08,11.36,10.94,11.29,724189,10.342275243436,10.6036323795517,10.2115966753781,10.5382930955228,775846.120039462,0.0,1.0
2018-03-20,11.14,11.2,11.06,11.09,654754,10.3982803440322,10.4542854446284,10.3236068765706,10.3516094268687,701458.252583675,0.0,1.0
2018-03-21,11.26,11.4,11.01,11.1,460726,10.5102905452246,10.6409691132825,10.276935959407,10.3609436103014,493590.042794496,0.0,1.0
2018-03-22,10.89,11.19,10.86,11.08,1005143,10.1649257582146,10.4449512611957,10.1369232079165,10.342275243436,1076840.84767212,0.0,1.0
2018-03-23,10.28,11.0,10.28,10.86,719891,9.59554056881966,10.2676017759743,9.59554056881966,10.1369232079165,771241.539434222,0.0,1.0
2018-03-26,10.76,10.76,10.33,10.53,755978,10.0435813735894,10.0435813735894,9.64221148598318,9.82889515463726,809902.660956182,0.0,1.0
2018-03-27,10.13,10.77,10.05,10.77,728179,9.4555278173291,10.0529155570221,9.38085434986747,10.0529155570221,780120.730699053,0.0,1.0
2018-03-28,9.91,10.17,9.83,10.12,900992,9.25017578180961,9.49286455105991,9.17550231434798,9.44619363389639,965260.653484928,0.0,1.0
2018-03-29,10.13,10.21,9.83,10.01,1171834,9.4555278173291,9.53020128479073,9.17550231434798,9.34351761613665,1255422.08212266,0.0,1.0
2018-04-02,9.64,10.18,9.54,10.05,929522,8.9981528291266,9.50219873449262,8.90481099479956,9.38085434986747,995825.726697482,0.0,1.0
2018-04-03,9.76,9.81,9.58,9.76,724207,9.11016303031905,9.15683394748257,8.94214772853038,9.11016303031905,775865.403997327,0.0,1.0
2018-04-04,9.905,9.92,9.33,9.48,562252,9.24550869009326,9.25950996524232,8.70879314271278,8.84880589420334,602357.993126696,0.0,1.0
2018-04-05,9.82,10.01,9.75,10.01,486911,9.16616813091528,9.34351761613665,9.10082884688635,9.34351761613665,521642.84482992,0.0,1.0
2018-04-06,9.52,9.88,9.44,9.68,691670,8.88614262793416,9.2221732315115,8.81146916047252,9.03548956285742,741007.507498313,0.0,1.0
2018-04-09,9.49,9.89,9.48,9.65,714574,8.85814007763605,9.2315074149442,8.84880589420334,9.00748701255931,765545.272547746,0.0,1.0
2018-04-10,9.94,10.04,9.65,9.73,728565,9.27817833210772,9.37152016643476,9.00748701255931,9.08216048002094,780534.264462112,0.0,1.0
2018-04-11,9.91,10.06,9.82,9.85,842866,9.25017578180961,9.39018853330017,9.16616813091528,9.19417068121339,902988.468221946,0.0,1.0
2018-04-12,10.21,10.32,9.96,10.0,1474154,9.53020128479073,9.63287730255047,9.29684669897313,9.33418343270395,1579306.86773847,0.0,1.0
2018-04-13,10.12,10.29,10.07,10.25,552992,9.44619363389639,9.60487475225236,9.39952271673287,9.56753801852155,592437.468137273,0.0,1.0
2018-04-16,10.24,10.3,10.04,10.23,781111,9.55820383508884,9.61420893568507,9.37152016643476,9.54886965165614,836828.422787623,0.0,1.0
2018-04-17,10.38,10.48,10.26,10.35,498277,9.6888824031467,9.78222423747374,9.57687220195425,9.66087985284858,533819.592889292,0.0,1.0
2018-04-18,10.19,10.43,10.1,10.41,413802,9.51153291792532,9.73555332031022,9.42752526703099,9.71688495344481,443318.907308134,0.0,1.0
2018-04-19,9.75,10.14,9.69,10.01,792527,9.10082884688635,9.4648620007618,9.04482374629012,9.34351761613665,849058.737396613,0.0,1.0
2018-04-20,9.73,9.94,9.68,9.71,594842,9.08216048002094,9.27817833210772,9.03548956285742,9.06349211315553,637272.670168305,0.0,1.0
2018-04-23,9.55,9.98,9.5,9.76,740086,8.91414517823227,9.31551506583854,8.86747426106875,9.11016303031905,792877.068825302,0.0,1.0
2018-04-24,9.14,9.81,9.13,9.63,1513138,8.53144365749141,9.15683394748257,8.5221094740587,8.9888186456939,1621071.63514535,0.0,1.0
2018-04-25,8.82,9.15,8.69,9.07,2120073,8.23274978764488,8.54077784092411,8.11140540301973,8.46610437346248,2271299.91100448,0.0,1.0
2018-04-26,9.12,9.18,8.86,8.91,1016075,8.512775290626,8.56878039122222,8.2700865213757,8.31675743853922,1088552.6380808,0.0,1.0
2018-04-27,8.45,8.96,8.26,8.45,3965524,7.88738500063483,8.36342835570274,7.71003551541346,7.88738500063483,4248388.76222005,0.0,1.0
2018-04-30,8.28,8.45,8.28,8.42,2096711,7.72870388227887,7.88738500063483,7.72870388227887,7.85938245033672,2246271.47636054,0.0,1.0
2018-05-01,8.51,8.53,8.19,8.25,1777985,7.94339010123106,7.96205846809647,7.64469623138453,7.70070133198076,1904810.43448377,0.0,1.0
2018-05-02,8.51,8.64,8.48,8.52,1027316,7.94339010123106,8.06473448585621,7.91538755093295,7.95272428466376,1100595.46976613,0.0,1.0
2018-05-03,8.42,8.59,8.36,8.46,1549598,7.85938245033672,8.01806356869269,7.8033773497405,7.89671918406754,1660132.36312746,0.0,1.0
2018-05-04,8.59,8.63,8.42,8.43,1158420,8.01806356869269,8.05540030242351,7.85938245033672,7.86871663376943,1241051.24819089,0.0,1.0
2018-05-07,8.39,8.72,8.38,8.61,1300118,7.83137990003861,8.13940795331784,7.82204571660591,8.0367319355581,1392856.70714892,0.0,1.0
2018-05-08,8.5,8.5,8.32,8.39,1127710,7.93405591779835,7.93405591779835,7.76604061600968,7.83137990003861,1208150.67341496,0.0,1.0
2018-05-09,8.57,8.62,8.45,8.5,692503,7.99939520182728,8.0460661189908,7.88738500063483,7.93405591779835,741899.926214965,0.0,1.0
2018-05-10,8.68,8.7,8.58,8.6,755006,8.10207121958703,8.12073958645243,8.00872938525999,8.02739775212539,808861.327231586,0.0,1.0
2018-05-11,8.63,8.78,8.59,8.66,731662,8.05540030242351,8.19541305391406,8.01806356869269,8.08340285272162,783852.176545507,0.0,1.0
2018-05-14,8.75,8.85,8.7,8.72,669749,8.16741050361595,8.26075233794299,8.12073958645243,8.13940795331784,717522.860814388,0.0,1.0
2018-05-15,8.62,8.71,8.5,8.69,1032136,8.0460661189908,8.13007376988514,7.93405591779835,8.11140540301973,1105759.28514939,0.0,1.0
2018-05-16,8.81,8.84,8.66,8.66,588805,8.22341560421218,8.25141815451029,8.08340285272162,8.08340285272162,630805.044967317,0.0,1.0
2018-05-17,8.86,8.9,8.75,8.79,748399,8.2700865213757,8.30742325510651,8.16741050361595,8.20474723734677,801783.043364942,0.0,1.0
2018-05-18,8.7,8.81,8.61,8.81,744942,8.12073958645243,8.22341560421218,8.0367319355581,8.22341560421218,798079.452124291,0.0,1.0
2018-05-21,8.79,8.93,8.7,8.82,602427,8.20474723734677,8.33542580540462,8.12073958645243,8.23274978764488,645398.715745495,0.0,1.0
2018-05-22,8.77,9.04,8.77,8.85,782491,8.18607887048136,8.43810182316437,8.18607887048136,8.26075233794299,838306.859557105,0.0,1.0
2018-05-23,8.79,8.82,8.66,8.66,609132,8.20474723734677,8.23274978764488,8.08340285272162,8.08340285272162,652581.990049391,0.0,1.0
2018-05-24,8.76,8.82,8.67,8.76,425352,8.17674468704866,8.23274978764488,8.09273703615432,8.17674468704866,455692.780270103,0.0,1.0
2018-05-25,9.18,9.24,8.71,8.91,1146469,8.56878039122222,8.62478549181845,8.13007376988514,8.31675743853922,1228247.77150098,0.0,1.0
2018-05-29,9.18,9.34,9.03,9.08,1033252,8.56878039122222,8.71812732614549,8.42876763973166,8.47543855689518,1106954.89053689,0.0,1.0
2018-05-30,9.23,9.43,9.19,9.28,2264105,8.61545130838574,8.80213497703982,8.57811457465493,8.66212222554926,2425605.85649872,0.0,1.0
2018-05-31,9.1,9.3,9.02,9.24,1027941,8.49410692376059,8.68079059241467,8.41943345629896,8.62478549181845,1101265.05163636,0.0,1.0
2018-06-01,9.32,9.34,9.15,9.21,575141,8.69945895928008,8.71812732614549,8.54077784092411,8.59678294152034,616166.37828746,0.0,1.0
2018-06-04,9.34,9.4,9.24,9.35,812800,8.71812732614549,8.77413242674171,8.62478549181845,8.72746150957819,870777.830605099,0.0,1.0
2018-06-05,9.38,9.47,9.25,9.36,699530,8.7554640598763,8.83947171077064,8.63411967525115,8.73679569301089,749428.169098407,0.0,1.0
2018-06-06,9.41,9.43,9.27,9.43,813384,8.78346661017441,8.80213497703982,8.65278804211656,8.80213497703982,871403.487904649,0.0,1.0
2018-06-07,9.28,9.38,9.21,9.38,909716,8.66212222554926,8.7554640598763,8.59678294152034,8.7554640598763,974606.945062437,0.0,1.0
2018-06-08,9.09,9.23,9.03,9.2,891658,8.48477274032789,8.61545130838574,8.42876763973166,8.58744875808763,955260.850002069,0.0,1.0
2018-06-11,9.0,9.2,8.99,9.1,1070767,8.40076508943355,8.58744875808763,8.39143090600085,8.49410692376059,1147145.87271596,0.0,1.0
2018-06-12,9.0,9.07,8.89,9.04,796626,8.40076508943355,8.46610437346248,8.29808907167381,8.43810182316437,853450.123134372,0.0,1.0
2018-06-13,8.96,9.1,8.92,9.0,800322,8.36342835570274,8.49410692376059,8.32609162197192,8.40076508943355,857409.762482202,0.0,1.0
2018-06-14,8.95,9.02,8.9,8.98,632413,8.35409417227003,8.41943345629896,8.30742325510651,8.38209672256814,677523.646882951,0.0,1.0
2018-06-15,9.17,9.18,8.8,8.9,1321668,8.55944620778952,8.56878039122222,8.21408142077947,8.30742325510651,1415943.89003467,0.0,1.0
2018-06-18,9.07,9.2,8.93,9.09,700245,8.46610437346248,8.58744875808763,8.33542580540462,8.48477274032789,750194.170757957,0.0,1.0
2018-06-19,9.04,9.07,8.92,9.0,855345,8.43810182316437,8.46610437346248,8.32609162197192,8.40076508943355,916357.607675834,0.0,1.0
2018-06-20,9.15,9.15,8.99,9.09,779445,8.54077784092411,8.54077784092411,8.39143090600085,8.48477274032789,835043.58535432,0.0,1.0
2018-06-21,9.06,9.23,9.03,9.17,601152,8.45677019002978,8.61545130838574,8.42876763973166,8.55944620778952,644032.768730212,0.0,1.0
2018-06-22,8.93,9.13,8.92,9.11,1346624,8.33542580540462,8.5221094740587,8.32609162197192,8.50344110719329,1442680.02628046,0.0,1.0
2018-06-25,8.67,8.83,8.52,8.83,1102416,8.09273703615432,8.24208397107759,7.95272428466376,8.24208397107759,1181052.42729374,0.0,1.0
2018-06-26,8.84,8.89,8.58,8.69,1224967,8.25141815451029,8.29808907167381,8.00872938525999,8.11140540301973,1312345.11174069,0.0,1.0
2018-06-27,8.61,8.93,8.58,8.87,772928,8.0367319355581,8.33542580540462,8.00872938525999,8.2794207048084,828061.72127699,0.0,1.0
2018-06-28,8.59,8.64,8.5,8.56,890110,8.01806356869269,8.06473448585621,7.93405591779835,7.99006101839458,953602.429625867,0.0,1.0
2018-06-29,8.59,8.74,8.58,8.66,681832,8.01806356869269,8.15807632018325,8.00872938525999,8.08340285272162,730467.753195295,0.0,1.0
2018-07-02,8.65,8.65,8.4,8.52,524446,8.07406866928891,8.07406866928891,7.84071408347132,7.95272428466376,561855.253628841,0.0,1.0
2018-07-03,8.45,8.68,8.43,8.67,511549,7.88738500063483,8.10207121958703,7.86871663376943,8.09273703615432,548038.297820138,0.0,1.0
2018-07-05,8.64,8.66,8.53,8.53,580775,8.06473448585621,8.08340285272162,7.96205846809647,7.96205846809647,622202.257098519,0.0,1.0
2018-07-06,8.79,8.8,8.55,8.61,537902,8.20474723734677,8.21408142077947,7.98072683496188,8.0367319355581,576271.083462283,0.0,1.0
2018-07-09,8.88,8.9,8.79,8.84,658231,8.28875488824111,8.30742325510651,8.20474723734677,8.25141815451029,705183.270444174,0.0,1.0
2018-07-10,8.95,9.03,8.87,8.92,812392,8.35409417227003,8.42876763973166,8.2794207048084,8.32609162197192,870340.727560209,0.0,1.0
2018-07-11,8.5,8.9,8.48,8.87,1101059,7.93405591779835,8.30742325510651,7.91538755093295,8.2794207048084,1179598.63113708,0.0,1.0
2018-07-12,8.6,8.72,8.49,8.52,931041,8.02739775212539,8.13940795331784,7.92472173436565,7.95272428466376,997453.078474905,0.0,1.0
2018-07-13,8.6,8.72,8.59,8.62,641804,8.02739775212539,8.13940795331784,8.01806356869269,8.0460661189908,687584.516232376,0.0,1.0
2018-07-16,8.5,8.65,8.5,8.64,662834,7.93405591779835,8.07406866928891,7.93405591779835,8.06473448585621,710114.607002092,0.0,1.0
2018-07-17,8.5,8.58,8.44,8.46,1391589,7.93405591779835,8.00872938525999,7.87805081720213,7.89671918406754,1490852.42435276,0.0,1.0
2018-07-18,8.93,8.95,8.55,8.58,1527291,8.33542580540462,8.35409417227003,7.98072683496188,8.00872938525999,1636234.18268048,0.0,1.0
2018-07-19,8.92,9.0,8.85,8.91,1013937,8.32609162197192,8.40076508943355,8.26075233794299,8.31675743853922,1086262.1324191,0.0,1.0
2018-07-20,8.74,8.9,8.72,8.85,822776,8.15807632018325,8.30742325510651,8.13940795331784,8.26075233794299,881465.428585065,0.0,1.0
2018-07-23,8.68,8.73,8.53,8.73,888308,8.10207121958703,8.14874213675055,7.96205846809647,8.14874213675055,951671.891177601,0.0,1.0
2018-07-24,8.76,8.96,8.74,8.75,846725,8.17674468704866,8.36342835570274,8.15807632018325,8.16741050361595,907122.734521533,0.0,1.0
2018-07-25,8.63,8.8,8.53,8.78,1021996,8.05540030242351,8.21408142077947,7.96205846809647,8.19541305391406,1094895.98888667,0.0,1.0
2018-07-26,8.9,8.91,8.62,8.62,1173615,8.30742325510651,8.31675743853922,8.0460661189908,8.0460661189908,1257330.12262008,0.0,1.0
2018-07-27,8.94,9.15,8.94,8.95,1048755,8.34475998883733,8.54077784092411,8.34475998883733,8.35409417227003,1123563.73491173,0.0,1.0
2018-07-30,8.99,9.12,8.91,8.98,869582,8.39143090600085,8.512775290626,8.31675743853922,8.38209672256814,931610.147014325,0.0,1.0
2018-07-31,8.68,9.37,8.66,9.09,1969375,8.10207121958703,8.7461298764436,8.08340285272162,8.48477274032789,2109852.47311505,0.0,1.0
2018-08-01,8.63,8.8,8.42,8.61,1625786,8.05540030242351,8.21408142077947,7.85938245033672,8.0367319355581,1741754.92877478,0.0,1.0
2018-08-02,8.9,8.92,8.51,8.61,1245350,8.30742325510651,8.32609162197192,7.94339010123106,8.0367319355581,1334182.05135834,0.0,1.0
2018-08-03,9.05,9.05,8.61,8.61,745592,8.44743600659707,8.44743600659707,8.0367319355581,8.0367319355581,798775.817269337,0.0,1.0
2018-08-06,9.17,9.17,9.01,9.09,843063,8.55944620778952,8.55944620778952,8.41009927286626,8.48477274032789,903199.520427444,0.0,1.0
2018-08-07,9.22,9.3,9.09,9.09,735234,8.60611712495304,8.68079059241467,8.48477274032789,8.48477274032789,787678.970850282,0.0,1.0
2018-08-08,9.28,9.28,9.06,9.17,726927,8.66212222554926,8.66212222554926,8.45677019002978,8.55944620778952,778779.424296596,0.0,1.0
2018-08-09,9.23,9.28,9.16,9.28,844801,8.61545130838574,8.66212222554926,8.55011202435682,8.66212222554926,905061.493692198,0.0,1.0
2018-08-10,9.29,9.3,9.03,9.12,790963,8.67145640898197,8.68079059241467,8.42876763973166,8.512775290626,847383.175724533,0.0,1.0
2018-08-13,9.34,9.39,9.24,9.32,1027557,8.71812732614549,8.76479824330901,8.62478549181845,8.69945895928008,1100853.66053529,0.0,1.0
2018-08-14,9.24,9.4,9.23,9.36,786337,8.62478549181845,8.77413242674171,8.61545130838574,8.73679569301089,842427.198553791,0.0,1.0
2018-08-15,8.83,9.18,8.65,9.17,1400321,8.24208397107759,8.56878039122222,8.07406866928891,8.55944620778952,1500207.2865782,0.0,1.0
2018-08-16,8.83,8.98,8.82,8.87,623448,8.24208397107759,8.38209672256814,8.23274978764488,8.2794207048084,667919.164536279,0.0,1.0
2018-08-17,8.74,8.77,8.55,8.77,792704,8.15807632018325,8.18607887048136,7.98072683496188,8.18607887048136,849248.362982264,0.0,1.0
2018-08-20,8.73,8.83,8.66,8.78,556170,8.14874213675055,8.24208397107759,8.08340285272162,8.19541305391406,595842.15803105,0.0,1.0
2018-08-21,8.79,8.89,8.76,8.78,752771,8.20474723734677,8.29808907167381,8.17674468704866,8.19541305391406,806466.902463621,0.0,1.0
2018-08-22,8.69,8.77,8.65,8.74,1015324,8.11140540301973,8.18607887048136,8.07406866928891,8.15807632018325,1087748.06850553,0.0,1.0
2018-08-23,8.59,8.73,8.57,8.69,946350,8.01806356869269,8.14874213675055,7.99939520182728,8.11140540301973,1013854.08463722,0.0,1.0
2018-08-24,8.64,8.74,8.58,8.62,1125917,8.06473448585621,8.15807632018325,8.00872938525999,8.0460661189908,1206229.77694562,0.0,1.0
2018-08-27,8.78,8.99,8.7,8.7,967650,8.19541305391406,8.39143090600085,8.12073958645243,8.12073958645243,1036673.43477488,0.0,1.0
2018-08-28,8.78,8.87,8.71,8.83,720730,8.19541305391406,8.2794207048084,8.13007376988514,8.24208397107759,772140.386136828,0.0,1.0
2018-08-29,8.64,8.82,8.6,8.78,1509186,8.06473448585621,8.23274978764488,8.02739775212539,8.19541305391406,1616837.73506347,0.0,1.0
2018-08-30,8.82,9.23,8.61,8.61,765444,8.23274978764488,8.61545130838574,8.0367319355581,8.0367319355581,820043.880130031,0.0,1.0
2018-08-31,8.73,8.83,8.63,8.81,950825,8.14874213675055,8.24208397107759,8.05540030242351,8.22341560421218,1018648.29082812,0.0,1.0
2018-09-04,8.37,8.72,8.34,8.71,1563129,7.8127115331732,8.13940795331784,7.78470898287509,8.13007376988514,1674628.54278533,0.0,1.0
2018-09-05,8.26,8.41,8.21,8.35,1097284,7.71003551541346,7.85004826690402,7.66336459824994,7.7940431663078,1175554.35664085,0.0,1.0
2018-09-06,7.85,8.25,7.83,8.22,1820707,7.3273339946726,7.70070133198076,7.30866562780719,7.67269878168265,1950579.83714015,0.0,1.0
2018-09-07,7.81,7.95,7.76,7.83,1029979,7.28999726094178,7.42067582899964,7.24332634377826,7.30866562780719,1103448.42419883,0.0,1.0
2018-09-10,7.83,7.93,7.75,7.93,767529,7.30866562780719,7.40200746213423,7.23399216034556,7.40200746213423,822277.60524914,0.0,1.0
2018-09-11,7.62,7.81,7.56,7.81,943837,7.11264777572041,7.28999726094178,7.05664267512418,7.28999726094178,1011161.82985338,0.0,1.0
2018-09-12,7.33,7.58,7.3,7.58,1912577,6.84195645617199,7.07531104198959,6.81395390587388,7.07531104198959,2049003.01540995,0.0,1.0
2018-09-13,7.66,7.75,7.38,7.39,1267075,7.14998450945122,7.23399216034556,6.88862737333551,6.89796155676822,1357456.71716776,0.0,1.0
2018-09-14,7.72,7.85,7.65,7.68,1292058,7.20598961004745,7.3273339946726,7.14065032601852,7.16865287631663,1384221.77935035,0.0,1.0
2018-09-17,7.8,7.89,7.69,7.7,653168,7.28066307750908,7.36467072840341,7.17798705974934,7.18732124318204,699759.121629763,0.0,1.0
2018-09-18,7.74,7.89,7.6,7.82,1588320,7.22465797691286,7.36467072840341,7.093979408855,7.29933144437449,1701616.44181433,0.0,1.0
2018-09-19,7.72,7.82,7.7,7.75,553011,7.20598961004745,7.29933144437449,7.18732124318204,7.23399216034556,592457.823426127,0.0,1.0
2018-09-20,7.84,7.87,7.73,7.79,787658,7.31799981123989,7.34600236153801,7.21532379348015,7.27132889407638,843842.426794724,0.0,1.0
2018-09-21,7.78,7.87,7.76,7.81,978618,7.26199471064367,7.34600236153801,7.24332634377826,7.28999726094178,1048423.79309929,0.0,1.0
2018-09-24,7.81,7.83,7.67,7.75,636178,7.28999726094178,7.30866562780719,7.15931869288393,7.23399216034556,681557.208069256,0.0,1.0
2018-09-25,7.6,7.87,7.58,7.83,1618107,7.093979408855,7.34600236153801,7.07531104198959,7.30866562780719,1733528.17808431,0.0,1.0
2018-09-26,7.52,7.68,7.51,7.61,858450,7.01930594139337,7.16865287631663,7.00997175796066,7.1033135922877,919684.090407169,0.0,1.0
2018-09-27,7.41,7.59,7.39,7.57,840807,6.91662992363363,7.0846452254223,6.89796155676822,7.06597685855689,900782.597708638,0.0,1.0
2018-09-28,7.39,7.46,7.31,7.41,938626,6.89796155676822,6.96330084079714,6.82328808930659,6.91662992363363,1005579.12405209,0.0,1.0
2018-10-01,7.3,7.47,7.18,7.41,1197546,6.81395390587388,6.97263502422985,6.70194370468143,6.91662992363363,1282968.14459869,0.0,1.0
2018-10-02,7.31,7.57,7.28,7.28,1267741,6.82328808930659,7.06597685855689,6.79528553900847,6.79528553900847,1358170.22360868,0.0,1.0
2018-10-03,7.48,7.52,7.26,7.36,1205178,6.98196920766255,7.01930594139337,6.77661717214307,6.86995900647011,1291144.54273252,0.0,1.0
2018-10-04,7.32,7.48,7.24,7.48,1067410,6.83262227273929,6.98196920766255,6.75794880527766,6.98196920766255,1143549.41457454,0.0,1.0
2018-10-05,7.06,7.35,6.97,7.29,1112275,6.58993350348899,6.8606248230374,6.50592585259465,6.80461972244118,1191614.6795476,0.0,1.0
2018-10-08,6.89,7.08,6.77,7.01,910052,6.43125238513302,6.60860187035439,6.31924218394057,6.54326258632547,974966.912275875,0.0,1.0
2018-10-09,6.85,6.96,6.82,6.89,1005255,6.3939156514022,6.49659166916195,6.36591310110409,6.43125238513302,1076960.83674327,0.0,1.0
2018-10-10,6.66,6.9,6.64,6.78,997868,6.21656616618083,6.44058656856572,6.19789779931542,6.32857636737328,1069046.91470257,0.0,1.0
2018-10-11,6.73,6.86,6.61,6.65,1474083,6.28190545020976,6.40324983483491,6.16989524901731,6.20723198274812,1579230.80323801,0.0,1.0
2018-10-12,6.82,7.0,6.73,6.91,1486247,6.36591310110409,6.53392840289276,6.28190545020976,6.44992075199843,1592262.4734293,0.0,1.0
2018-10-15,6.97,7.11,6.77,6.81,1139812,6.50592585259465,6.63660442065251,6.31924218394057,6.35657891767139,1221115.92108472,0.0,1.0
2018-10-16,7.15,7.16,6.99,7.03,1291155,6.67394115438332,6.68327533781603,6.52459421946006,6.56193095319087,1383254.36746423,0.0,1.0
2018-10-17,6.72,7.36,6.71,7.29,2388662,6.27257126677705,6.86995900647011,6.26323708334435,6.80461972244118,2559047.63091638,0.0,1.0
2018-10-18,6.28,6.69,6.28,6.61,2625782,5.86186719573808,6.24456871647894,5.86186719573808,6.16989524901731,2813081.63582913,0.0,1.0
2018-10-19,6.09,6.39,6.08,6.3,1669005,5.6845177105167,5.96454321349782,5.675183527084,5.88053556260349,1788056.78293438,0.0,1.0
2018-10-22,6.15,6.2,6.05,6.15,1153995,5.74052281111293,5.78719372827645,5.64718097678589,5.74052281111293,1236310.60854962,0.0,1.0
2018-10-23,6.18,6.31,5.91,6.0,1736346,5.76852536141104,5.88986974603619,5.51650240872803,5.60051005962237,1860201.28329213,0.0,1.0
2018-10-24,5.74,6.16,5.72,6.12,1783644,5.35782129037207,5.74985699454563,5.33915292350666,5.71252026081482,1910873.09656964,0.0,1.0
2018-10-25,6.03,6.04,5.74,5.74,1545683,5.62851260992048,5.63784679335318,5.35782129037207,5.35782129037207,1655938.1022923,0.0,1.0
2018-10-26,5.98,6.13,5.83,5.9,1299349,5.58184169275696,5.72185444424752,5.4418289412664,5.50716822529533,1392032.85361578,0.0,1.0
2018-10-29,6.03,6.3,5.92,6.15,1308259,5.62851260992048,5.88053556260349,5.52583659216074,5.74052281111293,1401578.41275787,0.0,1.0
2018-10-30,7.17,7.24,6.25,6.3,4021700,6.69260952124873,6.75794880527766,5.83386464543997,5.88053556260349,4308571.85204789,0.0,1.0
2018-10-31,7.15,7.35,7.02,7.25,2284872,6.67394115438332,6.8606248230374,6.55259676975817,6.76728298871036,2447854.18721744,0.0,1.0
2018-11-01,7.28,7.35,7.03,7.17,3452164,6.79528553900847,6.8606248230374,6.56193095319087,6.69260952124873,3698410.28397272,0.0,1.0
2018-11-02,7.14,7.46,7.1,7.31,1422821,6.66460697095062,6.96330084079714,6.6272702372198,6.82328808930659,1524312.23390671,0.0,1.0
2018-11-05,6.99,7.17,6.85,7.13,1323377,6.52459421946006,6.69260952124873,6.3939156514022,6.65527278751791,1417774.79470064,0.0,1.0
2018-11-06,7.06,7.15,6.91,7.0,1645097,6.58993350348899,6.67394115438332,6.44992075199843,6.53392840289276,1762443.4015686,0.0,1.0
2018-11-07,7.05,7.1,6.9,7.1,1196552,6.58059932005628,6.6272702372198,6.44058656856572,6.6272702372198,1281903.24159226,0.0,1.0
2018-11-08,7.03,7.13,6.99,6.99,550661,6.56193095319087,6.65527278751791,6.52459421946006,6.52459421946006,589940.195594039,0.0,1.0
2018-11-09,6.72,7.0,6.7,6.91,1216043,6.27257126677705,6.53392840289276,6.25390289991164,6.44992075199843,1302784.55396471,0.0,1.0
2018-11-12,6.51,6.667,6.45,6.65,903835,6.07655341469027,6.22310009458372,6.02054831409405,6.20723198274812,968306.447496259,0.0,1.0
2018-11-13,6.54,6.69,6.47,6.58,1045400,6.10455596498838,6.24456871647894,6.03921668095945,6.1418926987192,1119969.4194323,0.0,1.0
2018-11-14,6.45,6.72,6.35,6.68,1765169,6.02054831409405,6.27257126677705,5.92720647976701,6.23523453304624,1891080.25648545,0.0,1.0
2018-11-15,6.67,6.7,6.41,6.46,1208580,6.22590034961353,6.25390289991164,5.98321158036323,6.02988249752675,1294789.21076859,0.0,1.0
2018-11-16,6.64,6.67,6.32,6.45,1418458,6.19789779931542,6.22590034961353,5.89920392946889,6.02054831409405,1519638.01678697,0.0,1.0
2018-11-19,6.28,6.58,6.26,6.57,958021,5.86186719573808,6.1418926987192,5.84319882887267,6.13255851528649,1026357.58864927,0.0,1.0
2018-11-20,6.3,6.41,6.1,6.14,1168087,5.88053556260349,5.98321158036323,5.69385189394941,5.73118862768022,1251407.80489421,0.0,1.0
2018-11-21,6.34,6.48,6.3,6.41,672829,5.9178722963343,6.04855086439216,5.88053556260349,5.98321158036323,720822.560270913,0.0,1.0
2018-11-23,6.35,6.46,6.27,6.27,358818,5.92720647976701,6.02988249752675,5.85253301230537,5.85253301230537,384412.844023204,0.0,1.0
2018-11-26,6.44,6.52,6.34,6.47,1448986,6.01121413066134,6.08588759812297,5.9178722963343,6.03921668095945,1552343.60932229,0.0,1.0
2018-11-27,6.61,6.65,6.35,6.4,944761,6.16989524901731,6.20723198274812,5.92720647976701,5.97387739693053,1012151.73969033,0.0,1.0
2018-11-28,6.84,6.84,6.56,6.66,1120724,6.3845814679695,6.3845814679695,6.12322433185379,6.21656616618083,1200666.3551022,0.0,1.0
2018-11-29,6.72,6.9,6.7,6.78,499651,6.27257126677705,6.44058656856572,6.25390289991164,6.32857636737328,535291.60167282,0.0,1.0
2018-11-30,6.85,6.86,6.61,6.73,776537,6.3939156514022,6.40324983483491,6.16989524901731,6.28190545020976,831928.154828484,0.0,1.0
2018-12-03,6.97,7.13,6.88,7.0,1062569,6.50592585259465,6.65527278751791,6.42191820170032,6.53392840289276,1138363.10124044,0.0,1.0
2018-12-04,6.58,6.96,6.56,6.9,1152999,6.1418926987192,6.49659166916195,6.12322433185379,6.44058656856572,1235243.56288121,0.0,1.0
2018-12-06,6.37,6.49,6.32,6.41,1446760,5.94587484663241,6.05788504782486,5.89920392946889,5.98321158036323,1549958.82653326,0.0,1.0
2018-12-07,6.17,6.47,6.13,6.41,845258,5.75919117797834,6.03921668095945,5.72185444424752,5.98321158036323,905551.091955714,0.0,1.0
2018-12-10,6.31,6.39,6.12,6.14,936093,5.88986974603619,5.96454321349782,5.71252026081482,5.73118862768022,1002865.4426484,0.0,1.0
2018-12-11,6.29,6.52,6.22,6.37,585300,5.87120137917078,6.08588759812297,5.80586209514185,5.94587484663241,627050.029839031,0.0,1.0
2018-12-12,6.53,6.56,6.31,6.39,772838,6.09522178155568,6.12322433185379,5.88986974603619,5.96454321349782,827965.301487676,0.0,1.0
2018-12-13,6.5,6.63,6.46,6.58,1262879,6.06721923125757,6.18856361588272,6.02988249752675,6.1418926987192,1352961.41232374,0.0,1.0
2018-12-14,6.37,6.6,6.32,6.4,817369,5.94587484663241,6.1605610655846,5.89920392946889,5.97387739693053,875672.741909276,0.0,1.0
2018-12-17,6.31,6.59,6.26,6.32,1863469,5.88986974603619,6.1512268821519,5.84319882887267,5.89920392946889,1996392.09303624,0.0,1.0
2018-12-18,6.44,6.6,6.36,6.37,927774,6.01121413066134,6.1605610655846,5.93654066319971,5.94587484663241,993953.040122805,0.0,1.0
2018-12-19,6.18,6.54,6.11,6.42,1373931,5.76852536141104,6.10455596498838,5.70318607738211,5.99254576379593,1471934.86168934,0.0,1.0
2018-12-20,6.23,6.38,6.15,6.16,864155,5.81519627857456,5.95520903006512,5.74052281111293,5.74985699454563,925796.033718688,0.0,1.0
2018-12-21,5.99,6.31,5.94,6.29,1789535,5.59117587618966,5.88986974603619,5.54450495902614,5.87120137917078,1917184.30744574,0.0,1.0
2018-12-24,5.75,6.02,5.74,5.95,559201,5.36715547380477,5.61917842648778,5.35782129037207,5.55383914245885,599089.362268949,0.0,1.0
2018-12-26,6.21,6.22,5.83,5.83,814689,5.79652791170915,5.80586209514185,5.4418289412664,5.4418289412664,872801.574849702,0.0,1.0
2018-12-27,6.39,6.4,6.04,6.1,787303,5.96454321349782,5.97387739693053,5.63784679335318,5.69385189394941,843462.104292429,0.0,1.0
2018-12-28,6.5,6.63,6.33,6.42,639608,6.06721923125757,6.18856361588272,5.9085381129016,5.99254576379593,685231.873373112,0.0,1.0
2018-12-31,6.56,6.61,6.445,6.59,543212,6.12322433185379,6.16989524901731,6.01588122237769,6.1512268821519,581959.851031812,0.0,1.0
2019-01-02,6.67,6.74,6.45,6.45,1162938,6.22590034961353,6.29123963364246,6.02054831409405,6.02054831409405,1245891.52161446,0.0,1.0
2019-01-03,6.33,6.62,6.29,6.53,856754,5.9085381129016,6.17922943245001,5.87120137917078,6.09522178155568,917867.113044096,0.0,1.0
2019-01-04,6.6,6.68,6.42,6.46,1280028,6.1605610655846,6.23523453304624,5.99254576379593,6.02988249752675,1371333.66751204,0.0,1.0
2019-01-07,7.01,7.05,6.56,6.63,1598949,6.54326258632547,6.58059932005628,6.12322433185379,6.18856361588272,1713003.61893232,0.0,1.0
2019-01-08,7.03,7.11,6.9,7.06,1718925,6.56193095319087,6.63660442065251,6.44058656856572,6.58993350348899,1841537.62607391,0.0,1.0
2019-01-09,7.13,7.25,7.04,7.11,729983,6.65527278751791,6.76728298871036,6.57126513662358,6.63660442065251,782053.411809304,0.0,1.0
2019-01-10,7.37,7.46,7.04,7.07,1023356,6.87929318990281,6.96330084079714,6.57126513662358,6.59926768692169,1096352.99903631,0.0,1.0
2019-01-11,7.45,7.48,7.28,7.35,726345,6.95396665736444,6.98196920766255,6.79528553900847,6.8606248230374,778155.909659032,0.0,1.0
2019-01-14,7.37,7.46,7.26,7.38,909055,6.87929318990281,6.96330084079714,6.77661717214307,6.88862737333551,973898.795276474,0.0,1.0
2019-01-15,7.37,7.48,7.3,7.41,618345,6.87929318990281,6.98196920766255,6.81395390587388,6.91662992363363,662452.162482173,0.0,1.0
2019-01-16,7.27,7.53,7.26,7.44,677287,6.78595135557577,7.02864012482607,6.77661717214307,6.94463247393174,725598.553834936,0.0,1.0
2019-01-17,7.22,7.31,7.09,7.2,970180,6.73928043841225,6.82328808930659,6.6179360537871,6.72061207154684,1039383.9021856,0.0,1.0
2019-01-18,7.49,7.56,7.28,7.29,885137,6.99130339109526,7.05664267512418,6.79528553900847,6.80461972244118,948274.700600769,0.0,1.0
2019-01-22,7.28,7.47,7.235,7.44,739867,6.79528553900847,6.97263502422985,6.75328171356131,6.94463247393174,792642.447337972,0.0,1.0
2019-01-23,7.09,7.38,7.05,7.34,720000,6.6179360537871,6.88862737333551,6.58059932005628,6.8512906396047,771358.314512391,0.0,1.0
2019-01-24,7.38,7.51,7.28,7.28,706035,6.88862737333551,7.00997175796066,6.79528553900847,6.79528553900847,756397.177203828,0.0,1.0
2019-01-25,7.75,7.8,7.44,7.44,787894,7.23399216034556,7.28066307750908,6.94463247393174,6.94463247393174,844095.260908925,0.0,1.0
2019-01-28,7.83,7.84,7.5,7.57,696766,7.30866562780719,7.31799981123989,7.00063757452796,7.06597685855689,746467.010235473,0.0,1.0
2019-01-29,7.78,7.89,7.71,7.85,847610,7.26199471064367,7.36467072840341,7.19665542661474,7.3273339946726,908070.862449789,0.0,1.0
2019-01-30,7.93,8.01,7.76,7.88,805123,7.40200746213423,7.47668092959586,7.24332634377826,7.35533654497071,862553.222576611,0.0,1.0
2019-01-31,8.0,8.08,7.81,7.9,852462,7.46734674616316,7.54202021362479,7.28999726094178,7.37400491183612,913268.960424808,0.0,1.0
2019-02-01,8.14,8.17,7.99,8.02,881041,7.59802531422101,7.62602786451912,7.45801256273045,7.48601511302857,943886.528855989,0.0,1.0
2019-02-04,8.22,8.22,8.1,8.17,719500,7.67269878168265,7.67269878168265,7.5606885804902,7.62602786451912,770822.649016201,0.0,1.0
2019-02-05,8.28,8.32,8.17,8.2,584533,7.72870388227887,7.76604061600968,7.62602786451912,7.65403041481724,626228.318967877,0.0,1.0
2019-02-06,8.63,8.79,8.3,8.32,2032533,8.05540030242351,8.20474723734677,7.74737224914428,7.76604061600968,2177515.59593168,0.0,1.0
2019-02-07,8.41,8.74,8.31,8.59,1457028,7.85004826690402,8.15807632018325,7.75670643257698,8.01806356869269,1560959.253163,0.0,1.0
2019-02-08,8.38,8.51,8.27,8.31,1159841,7.82204571660591,7.94339010123106,7.71936969884616,7.75670643257698,1242573.60953106,0.0,1.0
2019-02-11,8.48,8.49,8.27,8.38,1309716,7.91538755093295,7.92472173436565,7.71936969884616,7.82204571660591,1403139.34201376,0.0,1.0
2019-02-12,8.92,8.99,8.0,8.1,2876450,8.32609162197192,8.39143090600085,7.46734674616316,7.5606885804902,3081630.03302662,0.0,1.0
2019-02-13,9.24,9.32,8.78,8.95,2304498,8.62478549181845,8.69945895928008,8.19541305391406,8.35409417227003,2468880.12927385,0.0,1.0
2019-02-14,9.41,9.47,9.09,9.14,1354584,8.78346661017441,8.83947171077064,8.48477274032789,8.53144365749141,1451207.8209798,0.0,1.0
2019-02-15,9.48,9.55,9.39,9.46,993465,8.84880589420334,8.91414517823227,8.76479824330901,8.83013752733793,1064329.84434313,0.0,1.0
2019-02-19,9.4,9.57,9.31,9.47,1618896,8.77413242674171,8.93281354509768,8.69012477584737,8.83947171077064,1734373.45823729,0.0,1.0
2019-02-20,9.47,9.53,9.41,9.41,1147091,8.83947171077064,8.89547681136686,8.78346661017441,8.78346661017441,1228914.13937824,0.0,1.0
2019-02-21,9.34,9.5,9.3,9.47,1114931,8.71812732614549,8.86747426106875,8.68079059241467,8.83947171077064,1194460.13466335,0.0,1.0
2019-02-22,9.34,9.4,9.22,9.36,1080702,8.71812732614549,8.77413242674171,8.60611712495304,8.73679569301089,1157789.54612524,0.0,1.0
2019-02-25,9.29,9.5,9.24,9.44,1019978,8.67145640898197,8.86747426106875,8.62478549181845,8.81146916047252,1092734.04294405,0.0,1.0
2019-02-26,9.09,9.29,9.05,9.26,1299808,8.48477274032789,8.67145640898197,8.44743600659707,8.64345385868385,1392524.59454128,0.0,1.0
2019-02-27,8.84,9.08,8.81,9.06,851981,8.25141815451029,8.47543855689518,8.22341560421218,8.45677019002978,912753.650217474,0.0,1.0
2019-02-28,8.78,8.92,8.74,8.78,931652,8.19541305391406,8.32609162197192,8.15807632018325,8.19541305391406,998107.661711248,0.0,1.0
2019-03-01,8.9,9.02,8.84,8.88,1004659,8.30742325510651,8.41943345629896,8.25141815451029,8.28875488824111,1076322.32347181,0.0,1.0
2019-03-04,9.03,9.11,8.87,8.95,1321931,8.42876763973166,8.50344110719329,8.2794207048084,8.35409417227003,1416225.65008567,0.0,1.0
2019-03-05,8.85,9.04,8.83,9.04,729273,8.26075233794299,8.43810182316437,8.24208397107759,8.43810182316437,781292.766804715,0.0,1.0
2019-03-06,8.65,8.84,8.61,8.83,770821,8.07406866928891,8.25141815451029,8.0367319355581,8.24208397107759,825804.42687605,0.0,1.0
2019-03-07,8.59,8.69,8.46,8.62,703971,8.01806356869269,8.11140540301973,7.89671918406754,8.0460661189908,754185.950035559,0.0,1.0
2019-03-08,8.47,8.59,8.42,8.49,849228,7.90605336750024,8.01806356869269,7.85938245033672,7.92472173436565,909804.275995457,0.0,1.0
2019-03-11,8.64,8.66,8.49,8.53,789618,8.06473448585621,8.08340285272162,7.92472173436565,7.96205846809647,845942.235539785,0.0,1.0
2019-03-12,8.73,8.99,8.62,8.7,798114,8.14874213675055,8.39143090600085,8.0460661189908,8.12073958645243,855044.263651031,0.0,1.0
2019-03-13,8.59,8.84,8.56,8.76,837368,8.01806356869269,8.25141815451029,7.99006101839458,8.17674468704866,897098.29042585,0.0,1.0
2019-03-14,8.6,8.74,8.56,8.6,714932,8.02739775212539,8.15807632018325,7.99006101839458,8.02739775212539,765928.809043018,0.0,1.0
2019-03-15,8.77,8.89,8.63,8.69,1235383,8.18607887048136,8.29808907167381,8.05540030242351,8.11140540301973,1323504.09535731,0.0,1.0
2019-03-18,8.69,8.83,8.63,8.74,826101,8.11140540301973,8.24208397107759,8.05540030242351,8.15807632018325,885027.604134723,0.0,1.0
2019-03-19,8.71,8.84,8.71,8.74,808436,8.13007376988514,8.25141815451029,8.13007376988514,8.15807632018325,866102.54215436,0.0,1.0
2019-03-20,8.6,8.76,8.55,8.71,605963,8.02739775212539,8.17674468704866,7.98072683496188,8.13007376988514,649186.942134545,0.0,1.0
2019-03-21,8.93,8.99,8.56,8.59,787024,8.33542580540462,8.39143090600085,7.99006101839458,8.01806356869269,843163.202945556,0.0,1.0
2019-03-22,8.66,8.88,8.62,8.84,1160781,8.08340285272162,8.28875488824111,8.0460661189908,8.25141815451029,1243580.6606639,0.0,1.0
2019-03-25,8.63,8.72,8.49,8.61,770333,8.05540030242351,8.13940795331784,7.92472173436565,8.0367319355581,825281.617351769,0.0,1.0
2019-03-26,8.64,8.8,8.57,8.69,573069,8.06473448585621,8.21408142077947,7.99939520182728,8.11140540301973,613946.580471252,0.0,1.0
2019-03-27,8.48,8.69,8.44,8.63,515417,7.91538755093295,8.11140540301973,7.87805081720213,8.05540030242351,552182.206098657,0.0,1.0
2019-03-28,8.46,8.6,8.39,8.48,453443,7.89671918406754,8.02739775212539,7.83137990003861,7.91538755093295,485787.539177003,0.0,1.0
2019-03-29,8.54,8.6,8.47,8.56,610118,7.97139265152917,8.02739775212539,7.90605336750024,7.99006101839458,653638.322407876,0.0,1.0
2019-04-01,8.77,8.84,8.64,8.64,668565,8.18607887048136,8.25141815451029,8.06473448585621,8.06473448585621,716254.404919412,0.0,1.0
2019-04-02,8.74,8.84,8.71,8.79,827959,8.15807632018325,8.25141815451029,8.13007376988514,8.20474723734677,887018.137118562,0.0,1.0
2019-04-03,8.88,8.99,8.8,8.84,723811,8.28875488824111,8.39143090600085,8.21408142077947,8.25141815451029,775441.156924344,0.0,1.0
2019-04-04,8.88,8.99,8.82,8.91,612097,8.28875488824111,8.39143090600085,8.23274978764488,8.31675743853922,655758.486441793,0.0,1.0
2019-04-05,8.95,9.05,8.89,8.93,511765,8.35409417227003,8.44743600659707,8.29808907167381,8.33542580540462,548269.705314492,0.0,1.0
2019-04-08,8.96,8.98,8.85,8.92,366926,8.36342835570274,8.38209672256814,8.26075233794299,8.32609162197192,393099.195709408,0.0,1.0
2019-04-09,8.88,8.97,8.85,8.9,491208,8.28875488824111,8.37276253913544,8.26075233794299,8.30742325510651,526246.35410417,0.0,1.0
2019-04-10,8.96,9.03,8.86,8.86,482735,8.36342835570274,8.42876763973166,8.2700865213757,8.2700865213757,517168.966605749,0.0,1.0
2019-04-11,8.98,9.06,8.95,8.97,472514,8.38209672256814,8.45677019002978,8.35409417227003,8.37276253913544,506218.89253265,0.0,1.0
2019-04-12,9.11,9.13,9.0,9.05,501002,8.50344110719329,8.5221094740587,8.40076508943355,8.44743600659707,536738.969843524,0.0,1.0
2019-04-15,9.04,9.17,9.03,9.1,761266,8.43810182316437,8.55944620778952,8.42876763973166,8.49410692376059,815567.859243874,0.0,1.0
2019-04-16,9.02,9.23,9.01,9.08,541751,8.41943345629896,8.61545130838574,8.41009927286626,8.47543855689518,580394.636451948,0.0,1.0
2019-04-17,9.03,9.19,8.96,9.14,685233,8.42876763973166,8.57811457465493,8.36342835570274,8.53144365749141,734111.349900374,0.0,1.0
2019-04-18,9.03,9.13,9.0,9.03,637066,8.42876763973166,8.5221094740587,8.40076508943355,8.42876763973166,682508.549990488,0.0,1.0
2019-04-22,8.9,9.02,8.88,8.95,454583,8.30742325510651,8.41943345629896,8.28875488824111,8.35409417227003,487008.856508314,0.0,1.0
2019-04-23,9.03,9.17,8.9,8.9,774170,8.42876763973166,8.55944620778952,8.30742325510651,8.30742325510651,829392.314369525,0.0,1.0
2019-04-24,9.5,9.59,9.1,9.1,2098532,8.86747426106875,8.95148191196309,8.49410692376059,8.49410692376059,2248222.37009766,0.0,1.0
2019-04-25,9.4,9.74,9.39,9.5,1192703,8.77413242674171,9.09149466345364,8.76479824330901,8.86747426106875,1277779.6886026,0.0,1.0
2019-04-26,9.17,9.3402,9.1,9.31,1066528,8.55944620778952,8.71831400981414,8.49410692376059,8.69012477584737,1142604.50063927,0.0,1.0
2019-04-29,9.12,9.24,9.06,9.13,743854,8.512775290626,8.62478549181845,8.45677019002978,8.5221094740587,796913.844004583,0.0,1.0
2019-04-30,9.06,9.18,8.99,9.11,889009,8.45677019002978,8.56878039122222,8.39143090600085,8.50344110719329,952422.894203258,0.0,1.0
2019-05-01,8.98,9.26,8.94,9.18,793658,8.38209672256814,8.64345385868385,8.34475998883733,8.56878039122222,850270.412748994,0.0,1.0
2019-05-02,8.96,9.09,8.88,8.97,698647,8.36342835570274,8.48477274032789,8.28875488824111,8.37276253913544,748482.183832136,0.0,1.0
2019-05-03,8.41,9.07,8.34,8.91,1773220,7.85004826690402,8.46610437346248,7.78470898287509,8.31675743853922,1899705.54230509,0.0,1.0
2019-05-06,8.01,8.28,7.91,8.2,1858835,7.47668092959586,7.72870388227887,7.38333909526882,7.65403041481724,1991427.54521756,0.0,1.0
2019-05-07,7.8,8.0,7.66,8.0,1503114,7.28066307750908,7.46734674616316,7.14998450945122,7.46734674616316,1610332.61327775,0.0,1.0
2019-05-08,7.76,7.83,7.67,7.72,1515451,7.24332634377826,7.30866562780719,7.15931869288393,7.20598961004745,1623549.62373072,0.0,1.0
2019-05-09,7.61,7.68,7.52,7.61,1289040,7.1033135922877,7.16865287631663,7.01930594139337,7.1033135922877,1380988.50241535,0.0,1.0
2019-05-10,7.54,7.7,7.45,7.57,940973,7.03797430825878,7.18732124318204,6.95396665736444,7.06597685855689,1008093.53789121,0.0,1.0
2019-05-13,7.13,7.36,7.0,7.31,1644682,6.65527278751791,6.86995900647011,6.53392840289276,6.82328808930659,1761998.79920676,0.0,1.0
2019-05-14,7.2,7.35,7.19,7.2,954844,6.72061207154684,6.8606248230374,6.71127788811414,6.72061207154684,1022953.97008649,0.0,1.0
2019-05-15,7.31,7.35,7.12,7.13,664389,6.82328808930659,6.8606248230374,6.64593860408521,6.65527278751791,711780.52669524,0.0,1.0
2019-05-16,7.25,7.33,7.17,7.26,1150418,6.76728298871036,6.84195645617199,6.69260952124873,6.77661717214307,1232478.45758988,0.0,1.0
2019-05-17,7.16,7.28,6.96,6.96,1216619,6.68327533781603,6.79528553900847,6.49659166916195,6.49659166916195,1303401.64061632,0.0,1.0
2019-05-20,7.05,7.11,7.03,7.06,1777564,6.58059932005628,6.63660442065251,6.56193095319087,6.58993350348899,1904359.40413598,0.0,1.0
2019-05-21,7.01,7.2,6.99,7.16,1109649,6.54326258632547,6.72061207154684,6.52459421946006,6.68327533781603,1188801.36436161,0.0,1.0
2019-05-22,6.89,7.02,6.86,6.93,545139,6.43125238513302,6.55259676975817,6.40324983483491,6.46858911886383,584024.305854125,0.0,1.0
2019-05-23,6.63,6.78,6.54,6.76,933426,6.18856361588272,6.32857636737328,6.10455596498838,6.30990800050787,1000008.20289173,0.0,1.0
2019-05-24,6.55,6.76,6.54,6.69,553179,6.11389014842108,6.30990800050787,6.10455596498838,6.24456871647894,592637.807032848,0.0,1.0
2019-05-28,6.5,6.63,6.44,6.6,893585,6.06721923125757,6.18856361588272,6.01121413066134,6.1605610655846,957325.304824381,0.0,1.0
2019-05-29,6.55,6.57,6.41,6.45,1487220,6.11389014842108,6.13255851528649,5.98321158036323,6.02054831409405,1593304.87848489,0.0,1.0
2019-05-30,6.68,6.74,6.57,6.57,1092584,6.23523453304624,6.29123963364246,6.13255851528649,6.13255851528649,1170519.10097667,0.0,1.0
2019-05-31,6.48,6.64,6.44,6.58,822111,6.04855086439216,6.19789779931542,6.01121413066134,6.1418926987192,880752.993475133,0.0,1.0
2019-06-03,6.58,6.64,6.44,6.49,1301867,6.1418926987192,6.19789779931542,6.01121413066134,6.05788504782486,1394730.46505459,0.0,1.0
2019-06-04,7.1,7.12,6.64,6.7,1549860,6.6272702372198,6.64593860408521,6.19789779931542,6.25390289991164,1660413.05184746,0.0,1.0
2019-06-05,7.0,7.2,6.92,7.15,1323048,6.53392840289276,6.72061207154684,6.45925493543113,6.67394115438332,1417422.32680415,0.0,1.0
2019-06-06,7.1,7.13,6.96,6.98,746652,6.6272702372198,6.65527278751791,6.49659166916195,6.51526003602736,799911.428121258,0.0,1.0
2019-06-07,7.07,7.12,7.0,7.1,745515,6.59926768692169,6.64593860408521,6.53392840289276,6.6272702372198,798693.324782924,0.0,1.0
2019-06-10,7.4,7.49,7.17,7.17,1181859,6.90729574020092,6.99130339109526,6.69260952124873,6.69260952124873,1266162.17532125,0.0,1.0
2019-06-11,7.37,7.52,7.33,7.52,736044,6.87929318990281,7.01930594139337,6.84195645617199,7.01930594139337,788546.748954109,0.0,1.0
2019-06-12,7.21,7.38,7.15,7.34,579715,6.72994625497955,6.88862737333551,6.67394115438332,6.8512906396047,621066.646246598,0.0,1.0
2019-06-13,7.26,7.34,7.2,7.25,491795,6.77661717214307,6.8512906396047,6.72061207154684,6.76728298871036,526875.225396696,0.0,1.0
2019-06-14,6.86,7.18,6.81,7.13,934174,6.40324983483491,6.70194370468143,6.35657891767139,6.65527278751791,1000809.55847402,0.0,1.0
2019-06-17,6.86,7.0,6.85,6.93,569126,6.40324983483491,6.53392840289276,6.3939156514022,6.46858911886383,609722.322368304,0.0,1.0
2019-06-18,7.12,7.17,6.93,6.93,871070,6.64593860408521,6.69260952124873,6.46858911886383,6.46858911886383,933204.287530984,0.0,1.0
2019-06-19,7.06,7.22,7.0,7.16,592719,6.58993350348899,6.73928043841225,6.53392840289276,6.68327533781603,634998.234471485,0.0,1.0
2019-06-20,7.19,7.26,7.15,7.19,780953,6.71127788811414,6.77661717214307,6.67394115438332,6.71127788811414,836659.152490826,0.0,1.0
2019-06-21,7.07,7.16,7.04,7.14,949823,6.59926768692169,6.68327533781603,6.57126513662358,6.66460697095062,1017574.81717375,0.0,1.0
2019-06-24,7.06,7.09,7.02,7.07,880258,6.58993350348899,6.6179360537871,6.55259676975817,6.59926768692169,943047.676688955,0.0,1.0
2019-06-25,6.91,7.1,6.9,7.05,790377,6.44992075199843,6.6272702372198,6.44058656856572,6.58059932005628,846755.375763,0.0,1.0
2019-06-26,7.2,7.24,7.0,7.03,588525,6.72061207154684,6.75794880527766,6.53392840289276,6.56193095319087,630505.072289451,0.0,1.0
2019-06-27,7.38,7.4,7.26,7.26,488987,6.88862737333551,6.90729574020092,6.77661717214307,6.77661717214307,523866.927970098,0.0,1.0
2019-06-28,7.46,7.49,7.31,7.41,1379304,6.96330084079714,6.99130339109526,6.82328808930659,6.91662992363363,1477691.12311139,0.0,1.0
2019-07-01,7.68,7.86,7.61,7.73,756821,7.16865287631663,7.3366681781053,7.1033135922877,7.21532379348015,810805.792982753,0.0,1.0
2019-07-02,7.54,7.66,7.47,7.62,541653,7.03797430825878,7.14998450945122,6.97263502422985,7.11264777572041,580289.646014694,0.0,1.0
2019-07-03,7.48,7.56,7.43,7.56,252273,6.98196920766255,7.05664267512418,6.93529829049903,7.05664267512418,270267.883440256,0.0,1.0
2019-07-05,7.4,7.47,7.29,7.43,506786,6.90729574020092,6.97263502422985,6.80461972244118,6.93529829049903,542935.54830344,0.0,1.0
2019-07-08,7.35,7.38,7.28,7.38,618699,6.8606248230374,6.88862737333551,6.79528553900847,6.88862737333551,662831.413653475,0.0,1.0
2019-07-09,7.39,7.41,7.28,7.31,653190,6.89796155676822,6.91662992363363,6.79528553900847,6.82328808930659,699782.690911595,0.0,1.0
2019-07-10,7.44,7.6,7.4,7.48,507836,6.94463247393174,7.093979408855,6.90729574020092,6.98196920766255,544060.445845437,0.0,1.0
2019-07-11,7.4,7.5,7.34,7.46,578782,6.90729574020092,7.00063757452796,6.8512906396047,6.96330084079714,620067.094430709,0.0,1.0
2019-07-12,7.56,7.6,7.36,7.4,486893,7.05664267512418,7.093979408855,6.86995900647011,6.90729574020092,521623.560872058,0.0,1.0
2019-07-15,7.57,7.66,7.53,7.57,348902,7.06597685855689,7.14998450945122,7.02864012482607,7.06597685855689,373789.525902781,0.0,1.0
2019-07-16,7.57,7.59,7.47,7.57,490704,7.06597685855689,7.0846452254223,6.97263502422985,7.06597685855689,525706.403284011,0.0,1.0
2019-07-17,7.6,7.68,7.48,7.59,427802,7.093979408855,7.16865287631663,6.98196920766255,7.0846452254223,458317.54120143,0.0,1.0
2019-07-18,7.65,7.71,7.61,7.62,436901,7.14065032601852,7.19665542661474,7.1033135922877,7.11264777572041,468065.581901081,0.0,1.0
2019-07-19,7.62,7.75,7.61,7.64,683350,7.11264777572041,7.23399216034556,7.1033135922877,7.13131614258582,732094.033641725,0.0,1.0
2019-07-22,7.75,7.79,7.63,7.65,877073,7.23399216034556,7.27132889407638,7.12198195915311,7.14065032601852,939635.487478231,0.0,1.0
2019-07-23,7.93,7.94,7.8,7.81,616593,7.40200746213423,7.41134164556693,7.28066307750908,7.28999726094178,660575.190583526,0.0,1.0
2019-07-24,8.32,8.32,7.95,7.95,928287,7.76604061600968,7.76604061600968,7.42067582899964,7.42067582899964,994502.632921895,0.0,1.0
2019-07-25,8.04,8.33,8.02,8.31,853891,7.50468347989397,7.77537479944239,7.48601511302857,7.75670643257698,914799.892412917,0.0,1.0
2019-07-26,8.2,8.2,8.07,8.11,507914,7.65403041481724,7.65403041481724,7.53268603019209,7.5700227639229,544144.009662842,0.0,1.0
2019-07-29,8.18,8.26,8.04,8.23,1059895,7.63536204795183,7.71003551541346,7.50468347989397,7.68203296511535,1135498.36216682,0.0,1.0
2019-07-30,9.78,9.79,8.07,8.4,3856325,9.12883139718446,9.13816558061716,7.53268603019209,7.84071408347132,4131400.48918333,0.0,1.0
2019-07-31,9.23,9.64,8.98,9.55,2562849,8.61545130838574,8.9981528291266,8.38209672256814,8.91414517823227,2745659.56248579,0.0,1.0
2019-08-01,9.24,9.54,9.03,9.21,1525699,8.62478549181845,8.90481099479956,8.42876763973166,8.59678294152034,1634528.62374061,0.0,1.0
2019-08-02,9.16,9.21,8.93,9.19,849316,8.55011202435682,8.59678294152034,8.33542580540462,8.57811457465493,909898.553122786,0.0,1.0
2019-08-05,8.86,8.99,8.64,8.89,1138043,8.2700865213757,8.39143090600085,8.06473448585621,8.29808907167381,1219220.7365592,0.0,1.0
2019-08-06,8.66,9.11,8.56,8.96,1362009,8.08340285272162,8.50344110719329,7.99006101839458,8.36342835570274,1459162.4535982,0.0,1.0
2019-08-07,8.77,8.84,8.52,8.52,1303494,8.18607887048136,8.25141815451029,7.95272428466376,7.95272428466376,1396473.52057919,0.0,1.0
2019-08-08,9.02,9.08,8.78,8.85,743831,8.41943345629896,8.47543855689518,8.19541305391406,8.26075233794299,796889.203391759,0.0,1.0
2019-08-09,8.94,9.01,8.72,8.95,952734,8.34475998883733,8.41009927286626,8.13940795331784,8.35409417227003,1020693.46169257,0.0,1.0
2019-08-12,8.83,8.89,8.79,8.85,386065,8.24208397107759,8.29808907167381,8.20474723734677,8.26075233794299,413603.399572536,0.0,1.0
2019-08-13,8.95,9.02,8.76,8.8,584865,8.35409417227003,8.41943345629896,8.17674468704866,8.21408142077947,626584.000857347,0.0,1.0
2019-08-14,8.64,8.78,8.61,8.75,679644,8.06473448585621,8.19541305391406,8.0367319355581,8.16741050361595,728123.680983971,0.0,1.0
2019-08-15,8.64,8.78,8.56,8.77,330169,8.06473448585621,8.19541305391406,7.99006101839458,8.18607887048136,353720.282422558,0.0,1.0
2019-08-16,8.93,8.97,8.6129,8.71,488111,8.33542580540462,8.37276253913544,8.03943884875358,8.13007376988514,522928.442020775,0.0,1.0
2019-08-19,9.04,9.15,8.99,9.11,1083783,8.43810182316437,8.54077784092411,8.39143090600085,8.50344110719329,1161090.31691275,0.0,1.0
2019-08-20,8.92,9.06,8.86,9.05,484617,8.32609162197192,8.45677019002978,8.2700865213757,8.44743600659707,519185.211533405,0.0,1.0
2019-08-21,9.02,9.05,8.92,9.01,419389,8.41943345629896,8.44743600659707,8.32609162197192,8.41009927286626,449304.433562552,0.0,1.0
2019-08-22,9.09,9.19,9.0,9.11,724853,8.48477274032789,8.57811457465493,8.40076508943355,8.50344110719329,776557.483818403,0.0,1.0
2019-08-23,8.8,9.18,8.78,9.01,542115,8.21408142077947,8.56878039122222,8.19541305391406,8.41009927286626,580784.600933174,0.0,1.0
2019-08-26,8.61,8.91,8.58,8.81,758440,8.0367319355581,8.31675743853922,8.00872938525999,8.22341560421218,812540.277859413,0.0,1.0
2019-08-27,8.51,8.73,8.5,8.72,431990,7.94339010123106,8.14874213675055,7.93405591779835,8.13940795331784,462804.275397511,0.0,1.0
2019-08-28,8.66,8.69,8.36,8.45,523557,8.08340285272162,8.11140540301973,7.8033773497405,7.88738500063483,560902.840376616,0.0,1.0
2019-08-29,8.84,8.91,8.79,8.79,462981,8.25141815451029,8.31675743853922,8.20474723734677,8.20474723734677,496005.894182307,0.0,1.0
2019-08-30,8.75,8.89,8.63,8.88,488968,8.16741050361595,8.29808907167381,8.05540030242351,8.28875488824111,523846.572681243,0.0,1.0
2019-09-03,8.6,8.71,8.53,8.71,443253,8.02739775212539,8.13007376988514,7.96205846809647,8.13007376988514,474870.676364668,0.0,1.0
2019-09-04,8.83,8.88,8.62,8.75,645747,8.24208397107759,8.28875488824111,8.0460661189908,8.16741050361595,691808.774335323,0.0,1.0
2019-09-05,9.07,9.27,9.0,9.0,868644,8.46610437346248,8.65278804211656,8.40076508943355,8.40076508943355,930605.238543474,0.0,1.0
2019-09-06,9.06,9.12,9.0,9.12,444006,8.45677019002978,8.512775290626,8.40076508943355,8.512775290626,475677.388601928,0.0,1.0
2019-09-09,9.15,9.15,8.9,9.07,638780,8.54077784092411,8.54077784092411,8.30742325510651,8.46610437346248,684344.811311424,0.0,1.0
2019-09-10,9.11,9.16,8.92,9.14,477058,8.50344110719329,8.55011202435682,8.32609162197192,8.53144365749141,511087.020562017,0.0,1.0
2019-09-11,9.24,9.28,9.0,9.15,1126061,8.62478549181845,8.66212222554926,8.40076508943355,8.54077784092411,1206384.04860852,0.0,1.0
2019-09-12,9.23,9.37,9.06,9.24,572891,8.61545130838574,8.7461298764436,8.45677019002978,8.62478549181845,613755.883554609,0.0,1.0
2019-09-13,9.12,9.26,9.09,9.22,514557,8.512775290626,8.64345385868385,8.48477274032789,8.60611712495304,551260.861445212,0.0,1.0
2019-09-16,9.07,9.17,8.94,9.0,559331,8.46610437346248,8.55944620778952,8.34475998883733,8.40076508943355,599228.635297959,0.0,1.0
2019-09-17,9.13,9.13,8.86,9.01,759527,8.5221094740587,8.5221094740587,8.2700865213757,8.41009927286626,813704.814648129,0.0,1.0
2019-09-18,9.15,9.2,9.01,9.08,1111723,8.54077784092411,8.58744875808763,8.41009927286626,8.47543855689518,1191023.3048398,0.0,1.0
2019-09-19,9.33,9.5,9.19,9.2,1192246,8.70879314271278,8.86747426106875,8.57811457465493,8.58744875808763,1277290.09033908,0.0,1.0
2019-09-20,9.04,9.34,8.94,9.27,2325837,8.43810182316437,8.71812732614549,8.34475998883733,8.65278804211656,2491741.26132022,0.0,1.0
2019-09-23,9.17,9.25,9.04,9.04,1036264,8.55944620778952,8.63411967525115,8.43810182316437,8.43810182316437,1110181.73948593,0.0,1.0
2019-09-24,8.95,9.33,8.92,9.23,1080835,8.35409417227003,8.70879314271278,8.32609162197192,8.61545130838574,1157932.03314722,0.0,1.0
2019-09-25,9.17,9.19,8.92,8.92,792727,8.55944620778952,8.57811457465493,8.32609162197192,8.32609162197192,849273.003595089,0.0,1.0
2019-09-26,9.06,9.18,9.02,9.15,365796,8.45677019002978,8.56878039122222,8.41943345629896,8.54077784092411,391888.59168802,0.0,1.0
2019-09-27,8.9,9.21,8.79,9.01,654317,8.30742325510651,8.59678294152034,8.20474723734677,8.41009927286626,700990.080940006,0.0,1.0
2019-09-30,9.1,9.14,8.96,8.96,1100961,8.49410692376059,8.53144365749141,8.36342835570274,8.36342835570274,1179493.64069983,0.0,1.0
2019-10-01,9.2,9.32,9.14,9.18,953061,8.58744875808763,8.69945895928008,8.53144365749141,8.56878039122222,1021043.78692707,0.0,1.0
2019-10-02,9.24,9.24,9.01,9.14,1121052,8.62478549181845,8.62478549181845,8.41009927286626,8.53144365749141,1201017.7516677,0.0,1.0
2019-10-03,9.53,9.57,9.16,9.21,1679280,8.89547681136686,8.93281354509768,8.55011202435682,8.59678294152034,1799064.70888107,0.0,1.0
2019-10-04,9.88,9.99,9.55,9.55,1236713,9.2221732315115,9.32484924927124,8.91414517823227,8.91414517823227,1324928.96557717,0.0,1.0
2019-10-07,9.76,10.01,9.7,9.92,1115814,9.11016303031905,9.34351761613665,9.05415792972283,9.25950996524232,1195406.11992962,0.0,1.0
2019-10-08,9.56,9.79,9.49,9.71,659881,8.92347936166497,9.13816558061716,8.85814007763605,9.06349211315553,706950.966581599,0.0,1.0
2019-10-09,9.66,9.73,9.56,9.67,572669,9.01682119599201,9.08216048002094,8.92347936166497,9.02615537942472,613518.048074301,0.0,1.0
2019-10-10,9.66,9.82,9.57,9.69,541149,9.01682119599201,9.16616813091528,8.93281354509768,9.04482374629012,579749.695194536,0.0,1.0
2019-10-11,9.76,9.95,9.74,9.79,542585,9.11016303031905,9.28751251554043,9.09149466345364,9.13816558061716,581288.126499591,0.0,1.0
2019-10-14,9.74,9.81,9.65,9.77,387328,9.09149466345364,9.15683394748257,9.00748701255931,9.11949721375175,414956.490615911,0.0,1.0
2019-10-15,9.87,9.96,9.75,9.82,549246,9.21283904807879,9.29684669897313,9.10082884688635,9.16616813091528,588424.262239823,0.0,1.0
2019-10-16,9.78,9.87,9.72,9.86,478365,9.12883139718446,9.21283904807879,9.07282629658824,9.20350486464609,512487.250169055,0.0,1.0
2019-10-17,9.85,10.03,9.72,9.85,489877,9.19417068121339,9.36218598300206,9.07282629658824,9.19417068121339,524820.412553314,0.0,1.0
2019-10-18,9.89,9.94,9.78,9.79,508019,9.2315074149442,9.27817833210772,9.12883139718446,9.13816558061716,544256.499417042,0.0,1.0
2019-10-21,10.19,10.35,9.95,10.06,806541,9.51153291792532,9.66087985284858,9.28751251554043,9.39018853330017,864072.369923803,0.0,1.0
2019-10-22,10.1,10.2,10.08,10.18,629953,9.42752526703099,9.52086710135803,9.40885690016558,9.50219873449262,674888.1726417,0.0,1.0
2019-10-23,9.89,10.03,9.83,10.0,670236,9.2315074149442,9.36218598300206,9.17550231434798,9.33418343270395,718044.599007676,0.0,1.0
2019-10-24,10.36,10.37,9.93,10.03,797181,9.67021403628129,9.67954821971399,9.26884414867502,9.36218598300206,854044.711835142,0.0,1.0
2019-10-25,10.83,10.83,10.34,10.38,1238515,10.1089206576184,10.1089206576184,9.65154566941588,9.6888824031467,1326859.50402543,0.0,1.0
2019-10-28,11.08,11.19,10.91,10.92,1503290,10.342275243436,10.4449512611957,10.18359412508,10.1929283085127,1610521.1675324,0.0,1.0
2019-10-29,14.92,15.0,13.15,13.46,7902416,13.9266016815943,14.0012751490559,12.2744512140057,12.5638109004195,8466103.17546631,0.0,1.0
2019-10-30,13.6,15.25,13.58,14.85,3943722,12.6944894684774,14.2346297348735,12.675821101612,13.8612623975654,4225031.60392421,0.0,1.0
2019-10-31,12.43,13.98,12.31,13.69,3273264,11.602390006851,13.0491884389201,11.4903798056586,12.7784971193717,3506749.16943623,0.0,1.0
2019-11-01,12.96,12.97,12.5,12.55,2522866,12.0971017287843,12.106435912217,11.6677292908799,11.7144002080435,2702824.53541753,0.0,1.0
2019-11-04,13.33,13.33,12.99,13.08,1976947,12.4424665157944,12.4424665157944,12.1251042790824,12.2091119299768,2117964.59138934,0.0,1.0
2019-11-05,13.21,13.3,12.96,13.24,2022246,12.3304563146019,12.4144639654962,12.0971017287843,12.3584588649,2166494.81401309,0.0,1.0
2019-11-06,13.07,13.21,12.85,13.21,907425,12.1997777465441,12.3304563146019,11.9944257110246,12.3304563146019,972152.525758895,0.0,1.0
2019-11-07,12.76,13.25,12.62,13.25,1398021,11.9104180601302,12.3677930483327,11.7797394920724,12.3677930483327,1497743.22529574,0.0,1.0
2019-11-08,12.79,12.87,12.61,12.67,672433,11.9384206104283,12.01309407789,11.7704053086397,11.8264104092359,720398.313197934,0.0,1.0
2019-11-11,12.71,12.87,12.52,12.69,688667,11.8637471429667,12.01309407789,11.6863976577453,11.8450787761013,737790.300528202,0.0,1.0
2019-11-12,12.91,13.0,12.65,12.74,957164,12.0504308116208,12.1344384625151,11.8077420423705,11.8917496932648,1025439.4579888,0.0,1.0
2019-11-13,12.96,13.1,12.76,12.83,955138,12.0971017287843,12.2277802968422,11.9104180601302,11.9757573441592,1023268.94139825,0.0,1.0
2019-11-14,12.88,12.95,12.68,12.92,690803,12.0224282613227,12.0877675453516,11.8357445926686,12.0597649950535,740078.66352792,0.0,1.0
2019-11-15,13.0,13.41,12.9,13.0,1387834,12.1344384625151,12.517139983256,12.0410966281881,12.1344384625151,1486829.57647638,0.0,1.0
2019-11-18,12.9,13.07,12.83,12.99,667631,12.0410966281881,12.1997777465441,11.9757573441592,12.1251042790824,715253.78177253,0.0,1.0
2019-11-19,13.0,13.07,12.89,12.91,1363238,12.1344384625151,12.1997777465441,12.0317624447554,12.0504308116208,1460479.11938784,0.0,1.0
2019-11-20,13.33,13.5,12.96,12.96,2167847,12.4424665157944,12.6011476341503,12.0971017287843,12.0971017287843,2322481.67783436,0.0,1.0
2019-11-21,12.32,13.43,12.09,13.21,1524602,11.4997139890913,12.5358083501214,11.2850277701391,12.3304563146019,1633353.37364197,0.0,1.0
2019-11-22,12.13,12.46,12.05,12.35,763107,11.3223645038699,11.6303925571491,11.2476910364083,11.5277165393894,817540.179600842,0.0,1.0
2019-11-25,12.5,12.57,12.16,12.16,675797,11.6677292908799,11.7330685749089,11.350367054168,11.350367054168,724002.270656294,0.0,1.0
2019-11-26,12.32,12.59,12.24,12.47,1244481,11.4997139890913,11.7517369417743,11.4250405216296,11.6397267405818,1333251.06472596,0.0,1.0
2019-11-27,12.33,12.41,12.16,12.32,866050,11.509048172524,11.5837216399856,11.350367054168,11.4997139890913,927826.205949242,0.0,1.0
2019-11-29,12.09,12.26,12.09,12.21,529587,11.2850277701391,11.443708888495,11.2850277701391,11.3970379713315,567362.966260656,0.0,1.0
2019-12-02,11.79,12.11,11.75,12.1,1189298,11.005002267158,11.3036961370045,10.9676655334271,11.2943619535718,1274131.80657355,0.0,1.0
2019-12-03,11.74,11.91,11.47,11.56,940395,10.9583313499944,11.1170124683504,10.7063083973114,10.7903160482058,1007474.30857761,0.0,1.0
2019-12-04,12.15,12.16,11.69,11.86,1296771,11.3410328707353,11.350367054168,10.9116604328309,11.0703415511869,1389270.96231743,0.0,1.0
2019-12-05,12.45,12.54,12.24,12.26,2159268,11.6210583737164,11.7050660246107,11.4250405216296,11.443708888495,2313290.72925075,0.0,1.0
2019-12-06,12.6,12.7,12.51,12.68,1009293,11.761071125207,11.854412959534,11.6770634743126,11.8357445926686,1081286.87129049,0.0,1.0
2019-12-09,12.55,12.64,12.53,12.57,476004,11.7144002080435,11.7984078589378,11.695731841178,11.7330685749089,509957.837696048,0.0,1.0
2019-12-10,12.43,12.63,12.33,12.56,743820,11.602390006851,11.7890736755051,11.509048172524,11.7237343914762,796877.418750843,0.0,1.0
2019-12-11,12.75,12.78,12.44,12.49,753861,11.9010838766975,11.9290864269956,11.6117241902837,11.6583951074472,807634.653245315,0.0,1.0
2019-12-12,12.74,12.89,12.04,12.12,1196591,11.8917496932648,12.0317624447554,11.2383568529756,11.3130303204372,1281945.02350097,0.0,1.0
2019-12-13,12.79,12.88,12.61,12.66,563232,11.9384206104283,12.0224282613227,11.7704053086397,11.8170762258032,603407.897499229,0.0,1.0
2019-12-16,12.91,13.04,12.8,12.8,580073,12.0504308116208,12.1717751962459,11.9477547938611,11.9477547938611,621450.182741869,0.0,1.0
2019-12-17,12.94,13.0,12.84,13.0,657436,12.0784333619189,12.1344384625151,11.9850915275919,12.1344384625151,704331.562305234,0.0,1.0
2019-12-18,12.98,13.06,12.88,13.0,828030,12.1157700956497,12.1904435631114,12.0224282613227,12.1344384625151,887094.201619023,0.0,1.0
2019-12-19,12.96,13.04,12.86,13.02,574014,12.0971017287843,12.1717751962459,12.0037598944573,12.1531068293805,614958.98825905,0.0,1.0
2019-12-20,13.18,13.27,12.92,13.04,1826667,12.3024537643038,12.3864614151981,12.0597649950535,12.1717751962459,1956964.96985473,0.0,1.0
2019-12-23,13.45,13.67,13.2,13.29,809702,12.5544767169868,12.7598287525063,12.3211221311692,12.4051297820635,867458.847190712,0.0,1.0
2019-12-24,13.36,13.55,13.13,13.46,330224,12.4704690660925,12.6478185513138,12.2557828471403,12.5638109004195,353779.205627138,0.0,1.0
2019-12-26,13.89,14.08,13.34,13.36,1681428,12.9651807880258,13.1425302732472,12.4518006992271,12.4704690660925,1801365.92785269,0.0,1.0
2019-12-27,13.28,14.07,13.26,14.01,1042696,12.3957955986308,13.1331960898145,12.3771272317654,13.0771909892182,1117072.54042891,0.0,1.0
2019-12-30,13.27,13.39,12.98,13.28,618170,12.3864614151981,12.4984716163906,12.1157700956497,12.3957955986308,662264.679558508,0.0,1.0
2019-12-31,13.0,13.25,12.96,13.16,788333,12.1344384625151,12.3677930483327,12.0971017287843,12.2837853974384,844565.575214581,0.0,1.0
2020-01-02,13.26,13.26,13.0,13.17,712077,12.3771272317654,12.3771272317654,12.1344384625151,12.2931195808711,762870.15905978,0.0,1.0
2020-01-03,12.9,13.06,12.72,13.01,738317,12.0410966281881,12.1904435631114,11.8730813263994,12.1437726459478,790981.884299784,0.0,1.0
2020-01-06,12.85,12.98,12.57,12.67,732139,11.9944257110246,12.1157700956497,11.7330685749089,11.8264104092359,784363.201428869,0.0,1.0
2020-01-07,13.03,13.21,12.74,12.91,668034,12.1624410128132,12.3304563146019,11.8917496932648,12.0504308116208,715685.528162462,0.0,1.0
2020-01-08,13.05,13.08,12.75,13.03,1030353,12.1811093796787,12.2091119299768,11.9010838766975,12.1624410128132,1103849.10198998,0.0,1.0
2020-01-09,12.93,13.5,12.9,13.2,877633,12.0690991784862,12.6011476341503,12.0410966281881,12.3211221311692,940235.432833963,0.0,1.0
2020-01-10,12.71,12.94,12.67,12.93,571874,11.8637471429667,12.0784333619189,11.8264104092359,12.0690991784862,612666.339935361,0.0,1.0
2020-01-13,12.78,12.85,12.69,12.75,740733,11.9290864269956,11.9944257110246,11.8450787761013,11.9010838766975,793570.219977374,0.0,1.0
2020-01-14,12.92,13.04,12.74,12.79,1032669,12.0597649950535,12.1717751962459,11.8917496932648,11.9384206104283,1106330.30456833,0.0,1.0
2020-01-15,12.98,13.05,12.83,12.91,847776,12.1157700956497,12.1811093796787,11.9757573441592,12.0504308116208,908248.703394525,0.0,1.0
2020-01-16,13.23,13.28,12.99,12.99,691367,12.3491246814673,12.3957955986308,12.1251042790824,12.1251042790824,740682.894207624,0.0,1.0
2020-01-17,13.2,13.42,13.03,13.35,615036,12.3211221311692,12.5264741666887,12.1624410128132,12.4611348826598,658907.128228393,0.0,1.0
2020-01-21,13.1,13.2,13.03,13.1,890082,12.2277802968422,12.3211221311692,12.1624410128132,12.2277802968422,953572.432358078,0.0,1.0
2020-01-22,13.2,13.41,13.11,13.12,1016082,12.3211221311692,12.517139983256,12.2371144802749,12.2464486637076,1088560.13739775,0.0,1.0
2020-01-23,13.39,13.48,13.11,13.2,645355,12.4984716163906,12.5824792672849,12.2371144802749,12.3211221311692,691388.81258631,0.0,1.0
2020-01-24,12.79,13.45,12.66,13.44,1605238,11.9384206104283,12.5544767169868,11.8170762258032,12.5451425335541,1719741.2195434,0.0,1.0
2020-01-27,11.85,12.46,11.8,12.46,1221396,11.0610073677542,11.6303925571491,11.0143364505907,11.6303925571491,1308519.38876691,0.0,1.0
2020-01-28,12.02,12.18,11.94,11.94,877597,11.2196884861101,11.3690354210334,11.1450150186485,11.1450150186485,940196.864918241,0.0,1.0
2020-01-29,11.92,12.14,11.81,12.07,1098400,11.1263466517831,11.3316986873026,11.0236706340234,11.2663594032737,1176749.96202835,0.0,1.0
2020-01-30,11.97,12.13,11.7,11.79,781792,11.1730175689466,11.3223645038699,10.9209946162636,11.005002267158,837557.999193434,0.0,1.0
2020-01-31,11.25,11.87,11.2,11.84,1185344,10.5009563617919,11.0796757346196,10.4542854446284,11.0516731843215,1269895.76382969,0.0,1.0
2020-02-03,11.17,11.37,11.13,11.21,987024,10.4262828943303,10.6129665629844,10.3889461605995,10.4636196280611,1057429.40142122,0.0,1.0
2020-02-04,11.46,11.55,11.21,11.37,945647,10.6969742138787,10.7809818647731,10.4636196280611,10.6129665629844,1013100.93894958,0.0,1.0
2020-02-05,11.83,11.84,11.52,11.72,1131262,11.0423390008888,11.0516731843215,10.7529793144749,10.939662983129,1211956.04109988,0.0,1.0
2020-02-06,11.44,11.87,11.43,11.87,914821,10.6783058470133,11.0796757346196,10.6689716635806,11.0796757346196,980076.089778529,0.0,1.0
2020-02-07,11.08,11.41,11.06,11.32,1405221,10.342275243436,10.6503032967152,10.3236068765706,10.5662956458209,1505456.80844085,0.0,1.0
2020-02-10,11.55,11.61,10.95,11.08,2878660,10.7809818647731,10.8369869653693,10.2209308588108,10.342275243436,3083997.67451977,0.0,1.0
2020-02-11,13.24,14.82,13.08,13.92,7993621,12.3584588649,13.8332598472673,12.2091119299768,12.9931833383239,8563813.9186262,0.0,1.0
2020-02-12,12.99,13.6,12.79,13.38,2536380,12.1251042790824,12.6944894684774,11.9384206104283,12.4891374329579,2717302.50244853,0.0,1.0
2020-02-13,12.71,13.02,12.57,12.73,1522493,11.8637471429667,12.1531068293805,11.7330685749089,11.8824155098321,1631093.93657905,0.0,1.0
2020-02-14,12.63,12.88,12.54,12.8,1618774,11.7890736755051,12.0224282613227,11.7050660246107,11.9477547938611,1734242.75585622,0.0,1.0
2020-02-18,12.06,12.5,12.04,12.45,2102542,11.257025219841,11.6677292908799,11.2383568529756,11.6210583737164,2252518.40737709,0.0,1.0
2020-02-19,12.38,12.46,12.16,12.18,1376642,11.5557190896875,11.6303925571491,11.350367054168,11.3690354210334,1474839.24000967,0.0,1.0
2020-02-20,12.99,13.06,12.04,12.31,3711228,12.1251042790824,12.1904435631114,11.2383568529756,11.4903798056586,3975953.57618222,0.0,1.0
2020-02-21,12.32,13.08,12.2,12.95,1691709,11.4997139890913,12.2091119299768,11.3877037878988,12.0877675453516,1812380.28178533,0.0,1.0
2020-02-24,11.11,11.82,11.09,11.7,1789698,10.3702777937341,11.0330048174561,10.3516094268687,10.9209946162636,1917358.93439749,0.0,1.0
2020-02-25,10.48,11.32,10.39,11.21,1993700,9.78222423747374,10.5662956458209,9.6982165865794,10.4636196280611,2135912.59950466,0.0,1.0
2020-02-26,10.43,10.82,10.29,10.58,1131918,9.73555332031022,10.0995864741857,9.60487475225236,9.87556607180078,1212658.83423088,0.0,1.0
2020-02-27,9.99,10.38,9.82,10.09,1722600,9.32484924927124,9.6888824031467,9.16616813091528,9.41819108359828,1845474.7674709,0.0,1.0
2020-02-28,10.44,10.47,9.26,9.5,2878257,9.74488750374292,9.77289005404103,8.64345385868385,8.86747426106875,3083565.92812985,0.0,1.0
2020-03-02,10.54,10.62,9.94,10.55,1590414,9.83822933806996,9.91290280553159,9.27817833210772,9.84756352150266,1703859.80891237,0.0,1.0
2020-03-03,10.32,10.86,10.19,10.57,1446486,9.63287730255047,10.1369232079165,9.51153291792532,9.86623188836807,1549665.28184135,0.0,1.0
2020-03-04,10.87,10.96,10.33,10.57,921198,10.1462573913492,10.2302650422435,9.64221148598318,9.86623188836807,986907.967516923,0.0,1.0
2020-03-05,10.32,10.73,10.15,10.53,1085837,9.63287730255047,10.0155788232913,9.47419618419451,9.82889515463726,1163290.8307711,0.0,1.0
2020-03-06,9.86,10.15,9.6,9.95,1009805,9.20350486464609,9.47419618419451,8.96081609539579,9.28751251554043,1081835.39275859,0.0,1.0
2020-03-09,8.61,9.19,8.59,9.14,1213691,8.0367319355581,8.57811457465493,8.01806356869269,8.53144365749141,1300264.78347064,0.0,1.0
2020-03-10,9.44,9.47,8.71,9.13,1470989,8.81146916047252,8.83947171077064,8.13007376988514,8.5221094740587,1575916.10514759,0.0,1.0
2020-03-11,8.65,9.27,8.56,9.09,2143367,8.07406866928891,8.65278804211656,7.99006101839458,8.48477274032789,2296255.49514095,0.0,1.0
2020-03-12,7.37,8.1,7.35,7.92,1764075,6.87929318990281,7.5606885804902,6.8606248230374,7.39267327870153,1889908.22037979,0.0,1.0
2020-03-13,8.03,8.15,7.37,7.92,2175080,7.49534929646127,7.60735949765372,6.87929318990281,7.39267327870153,2330230.61490224,0.0,1.0
2020-03-16,7.28,7.94,7.0,7.01,1692651,6.79528553900847,7.41134164556693,6.53392840289276,6.54326258632547,1813389.47558016,0.0,1.0
2020-03-17,7.98,8.03,6.91,7.45,2541955,7.44867837929775,7.49534929646127,6.44992075199843,6.95396665736444,2723275.17273103,0.0,1.0
2020-03-18,5.78,7.51,5.5,7.3,2032225,5.39515802410288,7.00997175796066,5.13380088798717,6.81395390587388,2177185.62598603,0.0,1.0
2020-03-19,6.48,6.6,5.4,5.81,2623537,6.04855086439216,6.1605610655846,5.04045905366013,5.42316057440099,2810676.49775124,0.0,1.0
2020-03-20,6.95,7.49,6.5,6.74,3177717,6.48725748572924,6.99130339109526,6.06721923125757,6.29123963364246,3404386.70710746,0.0,1.0
2020-03-23,6.96,7.21,6.49,7.21,1850107,6.49659166916195,6.72994625497955,6.05788504782486,6.72994625497955,1982076.96831608,0.0,1.0
2020-03-24,8.04,8.09,7.38,7.47,2159773,7.50468347989397,7.55135439705749,6.88862737333551,6.97263502422985,2313831.7514019,0.0,1.0
2020-03-25,8.25,8.63,7.76,8.16,1618394,7.70070133198076,8.05540030242351,7.24332634377826,7.61669368108642,1733835.65007912,0.0,1.0
2020-03-26,8.56,8.7,8.2,8.34,1772587,7.99006101839458,8.12073958645243,7.65403041481724,7.78470898287509,1899027.38978691,0.0,1.0
2020-03-27,7.73,8.12,7.63,8.12,2137295,7.21532379348015,7.5793569473556,7.12198195915311,7.5793569473556,2289750.37335522,0.0,1.0
2020-03-30,8.36,8.36,7.77,7.78,1177439,7.8033773497405,7.8033773497405,7.25266052721097,7.26199471064367,1261426.89233494,0.0,1.0
2020-03-31,7.79,8.4,7.75,8.35,1860098,7.27132889407638,7.84071408347132,7.23399216034556,7.7940431663078,1992780.63626093,0.0,1.0
2020-04-01,7.37,7.74,7.14,7.42,1779177,6.87929318990281,7.22465797691286,6.66460697095062,6.92596410706633,1906087.46102668,0.0,1.0
2020-04-02,7.5,7.73,7.17,7.24,1258002,7.00063757452796,7.21532379348015,6.69260952124873,6.75794880527766,1347736.53107391,0.0,1.0
2020-04-03,7.39,7.52,7.14,7.38,1517407,6.89796155676822,7.01930594139337,6.66460697095062,6.88862737333551,1625645.14715181,0.0,1.0
2020-04-06,8.53,8.57,7.75,7.88,1514174,7.96205846809647,7.99939520182728,7.23399216034556,7.35533654497071,1622181.53405345,0.0,1.0
2020-04-07,8.77,9.17,8.65,8.97,1652598,8.18607887048136,8.55944620778952,8.07406866928891,8.37276253913544,1770479.45534243,0.0,1.0
2020-04-08,9.24,9.35,8.72,8.92,1308431,8.62478549181845,8.72746150957819,8.13940795331784,8.32609162197192,1401762.68168856,0.0,1.0
2020-04-09,9.18,9.67,9.12,9.5,2355549,8.56878039122222,9.02615537942472,8.512775290626,8.86747426106875,2523572.64776576,0.0,1.0
2020-04-13,8.99,9.13,8.83,9.13,1020998,8.39143090600085,8.5221094740587,8.24208397107759,8.5221094740587,1093826.80055628,0.0,1.0
2020-04-14,9.13,9.4,9.02,9.21,1222483,8.5221094740587,8.77413242674171,8.41943345629896,8.59678294152034,1309683.92555563,0.0,1.0
2020-04-15,8.64,8.81,8.51,8.77,1640769,8.06473448585621,8.22341560421218,7.94339010123106,8.18607887048136,1757806.68103358,0.0,1.0
2020-04-16,9.17,9.23,8.61,8.81,1129721,8.55944620778952,8.61545130838574,8.0367319355581,8.22341560421218,1210305.12004063,0.0,1.0
2020-04-17,9.44,9.65,9.2,9.55,1215528,8.81146916047252,9.00748701255931,8.58744875808763,8.91414517823227,1302232.81850364,0.0,1.0
2020-04-20,9.23,9.37,9.02,9.15,701709,8.61545130838574,8.7461298764436,8.41943345629896,8.54077784092411,751762.599330799,0.0,1.0
2020-04-21,8.78,9.1,8.73,8.92,1385629,8.19541305391406,8.49410692376059,8.14874213675055,8.32609162197192,1484467.29163818,0.0,1.0
2020-04-22,9.15,9.24,9.02,9.15,889643,8.54077784092411,8.62478549181845,8.41943345629896,8.54077784092411,953102.118052427,0.0,1.0
2020-04-23,9.17,9.45,9.06,9.16,925000,8.55944620778952,8.82080334390523,8.45677019002978,8.55011202435682,990981.167949947,0.0,1.0
2020-04-24,9.41,9.49,9.13,9.17,860755,8.78346661017441,8.85814007763605,8.5221094740587,8.55944620778952,922153.508344602,0.0,1.0
2020-04-27,10.19,10.29,9.57,9.72,2366835,9.51153291792532,9.60487475225236,8.93281354509768,9.07282629658824,2535663.68934574,0.0,1.0
2020-04-28,9.57,10.78,9.17,10.65,4453029,8.93281354509768,10.0622497404549,8.55944620778952,9.9409053558297,4770667.97765944,0.0,1.0
2020-04-29,10.52,10.8,9.61,9.66,2427435,9.81956097120455,10.0809181073203,8.97015027882849,9.01682119599201,2600586.34748387,0.0,1.0
2020-04-30,9.88,10.45,9.86,10.42,1576785,9.2221732315115,9.75422168717562,9.20350486464609,9.72621913687751,1689258.63881725,0.0,1.0
2020-05-01,9.73,9.74,9.38,9.64,1436211,9.08216048002094,9.09149466345364,8.7554640598763,8.9981528291266,1538657.35589466,0.0,1.0
2020-05-04,9.73,9.75,9.48,9.61,1661828,9.08216048002094,9.10082884688635,8.84880589420334,8.97015027882849,1780367.84040208,0.0,1.0
2020-05-05,9.72,10.22,9.66,9.89,1756622,9.07282629658824,9.53953546822343,9.01682119599201,9.2315074149442,1881923.59049359,0.0,1.0
2020-05-06,9.75,10.06,9.7,9.85,867290,9.10082884688635,9.39018853330017,9.05415792972283,9.19417068121339,929154.656379794,0.0,1.0
2020-05-07,9.78,9.99,9.76,9.93,867667,9.12883139718446,9.32484924927124,9.11016303031905,9.26884414867502,929558.54816392,0.0,1.0
2020-05-08,10.13,10.15,9.91,9.99,761713,9.4555278173291,9.47419618419451,9.25017578180961,9.32484924927124,816046.744197468,0.0,1.0
2020-05-11,10.02,10.2,9.82,9.96,972094,9.35285179956935,9.52086710135803,9.16616813091528,9.29684669897313,1041434.42970501,0.0,1.0
2020-05-12,9.96,10.36,9.8,10.05,1251816,9.29684669897313,9.67021403628129,9.14749976404987,9.38085434986747,1341109.27755506,0.0,1.0
2020-05-13,9.48,9.98,9.39,9.89,1502938,8.84880589420334,9.31551506583854,8.76479824330901,9.2315074149442,1610144.05902309,0.0,1.0
2020-05-14,9.66,9.67,9.04,9.34,1191393,9.01682119599201,9.02615537942472,8.43810182316437,8.71812732614549,1276376.24500258,0.0,1.0
2020-05-15,9.39,9.55,9.24,9.45,1187659,8.76479824330901,8.91414517823227,8.62478549181845,8.82080334390523,1272375.89507704,0.0,1.0
2020-05-18,10.01,10.07,9.58,9.71,1557196,9.34351761613665,9.39952271673287,8.94214772853038,9.06349211315553,1668272.33600755,0.0,1.0
2020-05-19,9.82,10.15,9.82,9.96,836896,9.16616813091528,9.47419618419451,9.16616813091528,9.29684669897313,896592.622197447,0.0,1.0
2020-05-20,10.02,10.15,9.91,10.05,875945,9.35285179956935,9.47419618419451,9.25017578180961,9.38085434986747,938427.026118829,0.0,1.0
2020-05-21,9.92,10.12,9.8,10.05,1211331,9.25950996524232,9.44619363389639,9.14749976404987,9.38085434986747,1297736.44232862,0.0,1.0
2020-05-22,9.81,10.0,9.75,9.96,758027,9.15683394748257,9.33418343270395,9.10082884688635,9.29684669897313,812097.818159562,0.0,1.0
2020-05-26,10.41,10.57,10.08,10.24,1295119,9.71688495344481,9.86623188836807,9.40885690016558,9.55820383508884,1387501.12351802,0.0,1.0
2020-05-27,10.97,10.99,10.13,10.61,1510138,10.2395992256762,10.2582675925416,9.4555278173291,9.90356862209889,1617857.64216822,0.0,1.0
2020-05-28,10.4,11.06,10.34,10.99,929863,9.70755077001211,10.3236068765706,9.65154566941588,10.2582675925416,996191.050565882,0.0,1.0
2020-05-29,10.58,10.67,10.24,10.37,1172770,9.87556607180078,9.95957372269511,9.55820383508884,9.67954821971399,1256424.84793152,0.0,1.0
2020-06-01,10.47,10.7,10.36,10.58,833928,9.77289005404103,9.98757627299322,9.67021403628129,9.87556607180078,893412.911812069,0.0,1.0
2020-06-02,10.59,10.62,10.28,10.57,1359671,9.88490025523348,9.91290280553159,9.59554056881966,9.86623188836807,1456657.68173802,0.0,1.0
2020-06-03,11.41,11.49,10.79,10.79,1506367,10.6503032967152,10.7249767641768,10.0715839238876,10.0715839238876,1613817.65299595,0.0,1.0
2020-06-04,11.73,11.92,11.35,11.35,1603924,10.9489971665617,11.1263466517831,10.594298196119,10.594298196119,1718333.49061941,0.0,1.0
2020-06-05,12.55,13.09,12.0,12.0,2606619,11.7144002080435,12.2184461134095,11.2010201192447,11.2010201192447,2792551.72002217,0.0,1.0
2020-06-08,12.72,13.02,12.64,13.0,1464729,11.8730813263994,12.1531068293805,11.7984078589378,12.1344384625151,1569209.57313531,0.0,1.0
2020-06-09,12.61,12.81,12.32,12.48,1173527,11.7704053086397,11.9570889772938,11.4997139890913,11.6490609240145,1257235.84549275,0.0,1.0
2020-06-10,12.46,12.72,12.42,12.63,1125108,11.6303925571491,11.8730813263994,11.5930558234183,11.7890736755051,1205363.07017279,0.0,1.0
2020-06-11,11.11,12.07,11.06,11.81,1869365,10.3702777937341,11.2663594032737,10.3236068765706,11.0236706340234,2002708.6605673,0.0,1.0
2020-06-12,11.77,11.84,11.42,11.64,1486206,10.9863339002925,11.0516731843215,10.6596374801479,10.8649895156674,1592218.54885862,0.0,1.0
2020-06-15,11.75,11.86,11.19,11.38,1094114,10.9676655334271,11.0703415511869,10.4449512611957,10.6223007464171,1172158.23739502,0.0,1.0
2020-06-16,12.11,12.5,12.01,12.28,1274752,11.3036961370045,11.6677292908799,11.2103543026774,11.4623772553604,1365681.32519625,0.0,1.0
2020-06-17,12.23,12.43,12.06,12.21,1172066,11.4157063381969,11.602390006851,11.257025219841,11.3970379713315,1255670.63091289,0.0,1.0
2020-06-18,12.08,12.33,11.92,12.11,1355021,11.2756935867064,11.509048172524,11.1263466517831,11.3036961370045,1451675.99262346,0.0,1.0
2020-06-19,11.81,12.3,11.78,12.19,1719874,11.0236706340234,11.4810456222259,10.9956680837252,11.3783696044661,1842554.31918567,0.0,1.0
2020-06-22,12.02,12.04,11.6,11.77,1389656,11.2196884861101,11.2383568529756,10.8276527819366,10.9863339002925,1488781.54154449,0.0,1.0
2020-06-23,12.35,12.39,12.13,12.27,1580260,11.5277165393894,11.5650532731202,11.3223645038699,11.4530430719277,1692981.51401576,0.0,1.0
2020-06-24,11.99,12.22,11.82,12.22,1095099,11.191685935812,11.4063721547642,11.0330048174561,11.4063721547642,1173213.49842251,0.0,1.0
2020-06-25,12.18,12.21,11.66,11.97,839564,11.3690354210334,11.3970379713315,10.8836578825328,11.1730175689466,899450.933285113,0.0,1.0
2020-06-26,11.79,12.13,11.79,12.05,1677354,11.005002267158,11.3223645038699,11.005002267158,11.2476910364083,1797001.32538974,0.0,1.0
2020-06-29,11.88,11.99,11.685,11.93,776275,11.0890099180523,11.191685935812,10.9069933411146,11.1356808352158,831647.46610848,0.0,1.0
2020-06-30,12.31,12.38,11.9,11.9,1219943,11.4903798056586,11.5557190896875,11.1076782849177,11.1076782849177,1306962.74483498,0.0,1.0
2020-07-01,11.99,12.3,11.99,12.28,779256,11.191685935812,11.4810456222259,11.191685935812,11.4623772553604,834841.103796763,0.0,1.0
2020-07-02,12.27,12.49,12.18,12.29,907989,11.4530430719277,11.6583951074472,11.3690354210334,11.4717114387932,972756.756438603,0.0,1.0
2020-07-06,12.51,12.64,12.46,12.51,979747,11.6770634743126,11.7984078589378,11.6303925571491,11.6770634743126,1049633.32578969,0.0,1.0
2020-07-07,12.15,12.5,12.14,12.47,906124,11.3410328707353,11.6677292908799,11.3316986873026,11.6397267405818,970758.724137813,0.0,1.0
2020-07-08,12.33,12.37,12.07,12.15,1003522,11.509048172524,11.5463849062548,11.2663594032737,11.3410328707353,1075104.22013347,0.0,1.0
2020-07-09,12.46,12.56,12.24,12.37,1092762,11.6303925571491,11.7237343914762,11.4250405216296,11.5463849062548,1170709.79789332,0.0,1.0
2020-07-10,12.19,12.49,12.17,12.48,783609,11.3783696044661,11.6583951074472,11.3597012376007,11.6490609240145,839504.607606584,0.0,1.0
2020-07-13,11.96,12.52,11.95,12.36,1066019,11.1636833855139,11.6863976577453,11.1543492020812,11.5370507228221,1142059.19316415,0.0,1.0
2020-07-14,12.24,12.26,11.77,11.96,1121728,11.4250405216296,11.443708888495,10.9863339002925,11.1636833855139,1201741.97141855,0.0,1.0
2020-07-15,12.18,12.47,12.0,12.36,862614,11.3690354210334,11.6397267405818,11.2010201192447,11.5370507228221,924145.112659433,0.0,1.0
2020-07-16,12.21,12.24,11.95,12.06,698627,11.3970379713315,11.4250405216296,11.1543492020812,11.257025219841,748460.757212291,0.0,1.0
2020-07-17,12.16,12.28,12.1,12.23,483555,11.350367054168,11.4623772553604,11.2943619535718,11.4157063381969,518047.458019499,0.0,1.0
2020-07-20,12.31,12.39,12.15,12.31,771273,11.4903798056586,11.5650532731202,11.3410328707353,11.4903798056586,826288.668484602,0.0,1.0
2020-07-21,12.29,12.55,12.18,12.51,740073,11.4717114387932,11.7144002080435,11.3690354210334,11.6770634743126,792863.141522398,0.0,1.0
2020-07-22,12.23,12.45,12.2,12.3817,764445,11.4157063381969,11.6210583737164,11.3877037878988,11.557305900871,818973.620468647,0.0,1.0
2020-07-23,12.64,12.985,12.15,12.16,1625623,11.7984078589378,12.1204371873661,11.3410328707353,11.350367054168,1741580.30182302,0.0,1.0
2020-07-24,12.075,12.64,12.07,12.47,1325718,11.27102649499,11.7984078589378,11.2663594032737,11.6397267405818,1420282.7805538,0.0,1.0
2020-07-27,13.64,13.695,12.15,12.15,3567006,12.7318262022082,12.7831642110881,11.3410328707353,11.3410328707353,3821444.07779942,0.0,1.0
2020-07-28,14.33,15.8,13.72,15.4,7401551,13.3758848590648,14.7480098236722,12.8064996696698,14.3746424863641,7929510.97796873,0.0,1.0
2020-07-29,14.16,14.48,13.78,14.4,2133259,13.2172037407088,13.5158976105553,12.862504770266,13.4412241430937,2285426.48146998,0.0,1.0
2020-07-30,14.17,14.19,13.75,13.9,1540178,13.2265379241415,13.2452062910069,12.8345022199679,12.9745149714585,1650040.42517926,0.0,1.0
2020-07-31,13.595,14.235,13.392,14.17,1472132,12.689822376761,13.2872101164541,12.5003384530771,13.2265379241415,1577140.63647188,0.0,1.0
2020-08-03,13.76,13.99,13.68,13.75,1251673,12.8438364034006,13.0585226223528,12.769162935939,12.8345022199679,1340956.07722315,0.0,1.0
2020-08-04,13.555,13.845,13.435,13.82,1001396,12.6524856430302,12.9231769625786,12.5404754418378,12.8998415039969,1072826.57044368,0.0,1.0
2020-08-05,13.72,13.77,13.515,13.67,956109,12.8064996696698,12.8531705868333,12.6151489092994,12.7598287525063,1024309.20379185,0.0,1.0
2020-08-06,13.41,13.755,13.38,13.7492,753382,12.517139983256,12.8391693116843,12.4891374329579,12.8337554852933,807121.485699964,0.0,1.0
2020-08-07,13.02,13.4,12.7928,13.22,1205987,12.1531068293805,12.5078057998233,11.9410341817895,12.3397904980346,1292011.24950536,0.0,1.0
2020-08-10,12.845,13.07,12.62,13.05,1462850,11.9897586193082,12.1997777465441,11.7797394920724,12.1811093796787,1567196.54220063,0.0,1.0
2020-08-11,12.79,13.05,12.67,12.89,1171696,11.9384206104283,12.1811093796787,11.8264104092359,12.0317624447554,1255274.23844571,0.0,1.0
2020-08-12,13.54,13.575,12.79,12.87,1623424,12.6384843678811,12.6711540098956,11.9384206104283,12.01309407789,1739224.44497079,0.0,1.0
2020-08-13,13.41,13.59,13.241,13.5,1216833,12.517139983256,12.6851552850447,12.3593922832433,12.6011476341503,1303630.90544869,0.0,1.0
2020-08-14,13.46,13.5933,13.325,13.35,855457,12.5638109004195,12.6882355655775,12.437799424078,12.4611348826598,916477.596746982,0.0,1.0
2020-08-17,13.79,13.95,13.51,13.58,950495,12.8718389536987,13.021185888622,12.610481817583,12.675821101612,1018294.75160064,0.0,1.0
2020-08-18,13.57,13.93,13.395,13.86,1029674,12.6664869181793,13.0025175217566,12.5031387081069,12.9371782377277,1103121.66824615,0.0,1.0
2020-08-19,13.47,13.85,13.43,13.57,1037083,12.5731450838522,12.927844054295,12.5358083501214,12.6664869181793,1111059.15956869,0.0,1.0
2020-08-20,12.9,13.34,12.79,13.34,1191286,12.0410966281881,12.4518006992271,11.9384206104283,12.4518006992271,1276261.6125864,0.0,1.0
2020-08-21,12.59,12.88,12.525,12.79,784243,11.7517369417743,12.0224282613227,11.6910647494617,11.9384206104283,840183.831455749,0.0,1.0
2020-08-24,12.78,12.9,12.64,12.71,681583,11.9290864269956,12.0410966281881,11.7984078589378,11.8637471429667,730200.991778196,0.0,1.0
2020-08-25,12.85,12.99,12.72,12.8,637113,11.9944257110246,12.1251042790824,11.8730813263994,11.9477547938611,682558.902547127,0.0,1.0
2020-08-26,13.04,13.105,12.825,12.85,660088,12.1717751962459,12.2324473885585,11.9710902524428,11.9944257110246,707172.732097024,0.0,1.0
2020-08-27,12.54,13.08,12.37,13.03,1037292,11.7050660246107,12.2091119299768,11.5463849062548,12.1624410128132,1111283.0677461,0.0,1.0
2020-08-28,12.67,12.69,12.455,12.57,698418,11.8264104092359,11.8450787761013,11.6257254654328,11.7330685749089,748236.849034882,0.0,1.0
2020-08-31,12.195,12.67,12.13,12.6,887805,11.3830366961825,11.8264104092359,11.3223645038699,11.761071125207,951133.011688432,0.0,1.0
2020-09-01,12.5,12.5,12.15,12.23,1123638,11.6677292908799,11.6677292908799,11.3410328707353,11.4157063381969,1203788.213614,0.0,1.0
2020-09-02,12.77,12.82,12.5099,12.58,675868,11.9197522435629,11.9664231607265,11.6769701324783,11.7424027583416,724078.335156753,0.0,1.0
2020-09-03,11.88,12.675,11.82,12.59,1313119,11.0890099180523,11.8310775009523,11.0330048174561,11.7517369417743,1406785.08138083,0.0,1.0
2020-09-04,11.5,11.99,11.13,11.91,1414305,10.7343109476095,11.191685935812,10.3889461605995,11.1170124683504,1515188.77917563,0.0,1.0
2020-09-08,10.73,11.2717,10.71,11.15,1381769,10.0155788232913,10.5212115398409,9.99691045642593,10.4076145274649,1480331.95400761,0.0,1.0
2020-09-09,11.15,11.26,10.87,10.96,1096985,10.4076145274649,10.5102905452246,10.1462573913492,10.2302650422435,1175234.02867413,0.0,1.0
2020-09-10,10.97,11.4,10.96,11.25,939767,10.2395992256762,10.6409691132825,10.2302650422435,10.5009563617919,1006801.5127144,0.0,1.0
2020-09-11,10.88,11.25,10.84,11.03,888850,10.1555915747819,10.5009563617919,10.1182548410511,10.2956043262725,952252.55257547,0.0,1.0
2020-09-14,11.54,11.87,11.33,11.54,1280617,10.7716476813404,11.0796757346196,10.5756298292536,10.7716476813404,1371964.68146654,0.0,1.0
2020-09-15,11.41,11.77,11.39,11.66,1046194,10.6503032967152,10.9863339002925,10.6316349298498,10.8836578825328,1120820.05624025,0.0,1.0
2020-09-16,11.49,11.64,11.44,11.47,1335779,10.7249767641768,10.8649895156674,10.6783058470133,10.7063083973114,1431061.44166813,0.0,1.0
2020-09-17,11.48,11.56,11.01,11.19,1657888,10.7156425807441,10.7903160482058,10.276935959407,10.4449512611957,1776146.79629211,0.0,1.0
2020-09-18,11.25,11.65,11.16,11.62,2141946,10.5009563617919,10.8743236991001,10.4169487108976,10.846321148802,2294733.13380078,0.0,1.0
2020-09-21,11.16,11.17,10.95,10.98,946900,10.4169487108976,10.4262828943303,10.2209308588108,10.2489334091089,1014443.31668303,0.0,1.0
2020-09-22,11.31,11.37,11.1,11.36,896696,10.5569614623882,10.6129665629844,10.3609436103014,10.6036323795517,960658.215541668,0.0,1.0
2020-09-23,10.91,11.4342,10.85,11.29,828758,10.18359412508,10.6728920206223,10.1275890244838,10.5382930955228,887874.130581473,0.0,1.0
2020-09-24,10.92,11.11,10.8,10.82,724893,10.1929283085127,10.3702777937341,10.0809181073203,10.0995864741857,776600.337058099,0.0,1.0
2020-09-25,10.91,10.985,10.71,10.85,715961,10.18359412508,10.2536005008253,9.99691045642593,10.1275890244838,767031.208634175,0.0,1.0
2020-09-28,11.28,11.315,11.04,11.14,895331,10.5289589120901,10.5616285541045,10.3049385097052,10.3982803440322,959195.84873707,0.0,1.0
2020-09-29,11.26,11.44,11.17,11.28,715726,10.5102905452246,10.6783058470133,10.4262828943303,10.5289589120901,766779.445850969,0.0,1.0
2020-09-30,11.2,11.475,11.16,11.26,708659,10.4542854446284,10.7109754890278,10.4169487108976,10.5102905452246,759208.34972783,0.0,1.0
2020-10-01,11.435,11.455,11.25,11.33,658309,10.673638755297,10.6923071221624,10.5009563617919,10.5756298292536,705266.834261577,0.0,1.0
2020-10-02,11.15,11.35,11.0,11.09,690334,10.4076145274649,10.594298196119,10.2676017759743,10.3516094268687,739576.209292496,0.0,1.0
2020-10-05,11.49,11.535,11.28,11.28,747702,10.7249767641768,10.766980589624,10.5289589120901,10.5289589120901,801036.325663258,0.0,1.0
2020-10-06,11.42,11.79,11.4,11.57,945900,10.6596374801479,11.005002267158,10.6409691132825,10.7996502316385,1013371.98569065,0.0,1.0
2020-10-07,11.86,11.88,11.605,11.64,1078341,11.0703415511869,11.0890099180523,10.8323198736529,10.8649895156674,1155260.13365223,0.0,1.0
2020-10-08,12.27,12.29,11.88,11.97,1214401,11.4530430719277,11.4717114387932,11.0890099180523,11.1730175689466,1301025.42847523,0.0,1.0
2020-10-09,12.69,12.73,12.4,12.5,941508,11.8450787761013,11.8824155098321,11.5743874565529,11.6677292908799,1008666.69997213,0.0,1.0
2020-10-12,12.84,12.93,12.675,12.91,697636,11.9850915275919,12.0690991784862,11.8310775009523,12.0504308116208,747399.06819884,0.0,1.0
2020-10-13,12.78,12.905,12.75,12.87,683739,11.9290864269956,12.0457637199044,11.9010838766975,12.01309407789,732510.781397763,0.0,1.0
2020-10-14,12.785,13.01,12.7,12.8,957323,11.933753518712,12.1437726459478,11.854412959534,11.9477547938611,1025609.79961659,0.0,1.0
2020-10-15,12.9,12.93,12.41,12.51,804972,12.0410966281881,12.0690991784862,11.5837216399856,11.6770634743126,862391.451596761,0.0,1.0
2020-10-16,12.8,13.03,12.79,12.96,828302,11.9477547938611,12.1624410128132,11.9384206104283,12.0971017287843,887385.603648944,0.0,1.0
2020-10-19,12.7,13.1,12.68,12.97,1294650,11.854412959534,12.2277802968422,11.8357445926686,12.106435912217,1386998.66928259,0.0,1.0
2020-10-20,13.15,13.22,12.92,13.0,1377709,12.2744512140057,12.3397904980346,12.0597649950535,12.1344384625151,1475982.35017854,0.0,1.0
2020-10-21,13.16,13.67,13.16,13.2,1270491,12.2837853974384,12.7598287525063,12.2837853974384,12.3211221311692,1361116.38383772,0.0,1.0
2020-10-22,13.11,13.36,12.92,13.32,999495,12.2371144802749,12.4704690660925,12.0597649950535,12.4331323323617,1070789.97022717,0.0,1.0
2020-10-23,13.28,13.34,12.97,13.14,1272541,12.3957955986308,12.4518006992271,12.106435912217,12.265117030573,1363312.61237211,0.0,1.0
2020-10-26,13.39,13.42,13.02,13.14,2512421,12.4984716163906,12.5264741666887,12.1531068293805,12.265117030573,2691634.48320213,0.0,1.0
2020-10-27,11.25,12.79,11.21,12.68,5463656,10.5009563617919,11.9384206104283,10.4636196280611,11.8357445926686,5853384.00449379,0.0,1.0
2020-10-28,11.56,11.76,10.83,10.87,2695480,10.7903160482058,10.9769997168598,10.1089206576184,10.1462573913492,2887751.26333591,0.0,1.0
2020-10-29,11.755,11.82,11.46,11.55,1854854,10.9723326251435,11.0330048174561,10.6969742138787,10.7809818647731,1987162.5765369,0.0,1.0
2020-10-30,11.85,11.92,11.605,11.69,1470572,11.0610073677542,11.1263466517831,10.8323198736529,10.9116604328309,1575469.36012377,0.0,1.0
2020-11-02,11.81,12.04,11.7,12.0,1013406,11.0236706340234,11.2383568529756,10.9209946162636,11.2010201192447,1085693.25566214,0.0,1.0
2020-11-03,12.16,12.25,11.925,11.97,1292792,11.350367054168,11.4343747050623,11.1310137434995,11.1730175689466,1385008.13629875,0.0,1.0
2020-11-04,12.47,12.505,12.0205,12.22,955710,11.6397267405818,11.6723963825963,11.2201551952818,11.4063721547642,1023881.74272589,0.0,1.0
2020-11-05,12.99,13.0,12.51,12.55,1253261,12.1251042790824,12.1344384625151,11.6770634743126,11.7144002080435,1342657.35083905,0.0,1.0
2020-11-06,12.705,12.98,12.69,12.9,983940,11.8590800512504,12.1157700956497,11.8450787761013,12.0410966281881,1054125.41664072,0.0,1.0
2020-11-09,12.82,13.47,12.82,13.15,1671226,11.9664231607265,12.5731450838522,11.9664231607265,12.2744512140057,1790436.20906845,0.0,1.0
2020-11-10,12.76,12.96,12.465,12.8,1191790,11.9104180601302,12.0971017287843,11.6350596488655,11.9477547938611,1276801.56340656,0.0,1.0
2020-11-11,13.28,13.2993,12.871,12.871,913649,12.3957955986308,12.413810572656,12.0140274962333,12.0140274962333,978820.489855464,0.0,1.0
2020-11-12,13.14,13.27,13.02,13.23,772247,12.265117030573,12.3864614151981,12.1531068293805,12.3491246814673,827332.14487118,0.0,1.0
2020-11-13,13.3,13.49,13.215,13.33,741687,12.4144639654962,12.5918134507176,12.3351234063183,12.4424665157944,794592.269744103,0.0,1.0
2020-11-16,13.72,13.72,13.325,13.45,1328011,12.8064996696698,12.8064996696698,12.437799424078,12.5544767169868,1422739.34251933,0.0,1.0
2020-11-17,13.49,13.65,13.34,13.63,1228145,12.5918134507176,12.7411603856409,12.4518006992271,12.7224920187755,1315749.80163448,0.0,1.0
2020-11-18,13.48,13.84,13.47,13.63,1249261,12.5824792672849,12.9185098708623,12.5731450838522,12.7224920187755,1338372.02686954,0.0,1.0
2020-11-19,13.51,13.55,13.305,13.325,836318,12.610481817583,12.6478185513138,12.4191310572126,12.437799424078,895973.392883855,0.0,1.0
2020-11-20,13.5,13.695,13.49,13.53,738417,12.6011476341503,12.7831642110881,12.5918134507176,12.6291501844484,791089.017399024,0.0,1.0
2020-11-23,13.99,14.03,13.675,13.68,951414,13.0585226223528,13.0958593560836,12.7644958442226,12.769162935939,1019279.30478263,0.0,1.0
2020-11-24,14.38,14.4,13.725,14.14,1149159,13.4225557762283,13.4412241430937,12.8111667613862,13.1985353738434,1231129.65187048,0.0,1.0
2020-11-25,14.255,14.32,14.02,14.32,999524,13.3058784833195,13.3665506756321,13.0865251726509,13.3665506756321,1070821.03882595,0.0,1.0
2020-11-27,14.64,14.75,14.28,14.28,880819,13.6652445454786,13.7679205632383,13.3292139419012,13.3292139419012,943648.693375679,0.0,1.0
2020-11-30,14.74,14.82,14.41,14.67,1392608,13.7585863798056,13.8332598472673,13.4505583265264,13.6932470957767,1491944.11063399,0.0,1.0
2020-12-01,15.04,15.245,14.89,14.9,1440281,14.0386118827867,14.2299626431572,13.8985991312962,13.9079333147289,1543017.67303364,0.0,1.0
2020-12-02,14.94,15.075,14.815,15.05,1038500,13.9452700484597,14.0712815248012,13.8285927555509,14.0479460662194,1112577.23558489,0.0,1.0
2020-12-03,14.86,15.335,14.85,15.02,1341208,13.8705965809981,14.3139702940515,13.8612623975654,14.0199435159213,1436877.69762574,0.0,1.0
2020-12-04,15.49,15.53,14.9616,14.98,1177038,14.4586501372584,14.4959868709892,13.9654318846743,13.9826067821905,1260997.288607,0.0,1.0
2020-12-07,15.49,15.59,15.33,15.4262,899688,14.4586501372584,14.5519919715855,14.3093032023352,14.3990980469578,963863.637870867,0.0,1.0
2020-12-08,15.39,15.47,15.26,15.47,1216676,14.3653083029314,14.439981770393,14.2439639183062,14.439981770393,1303462.70648288,0.0,1.0
2020-12-09,14.81,15.51,14.715,15.36,1300987,13.8239256638345,14.4773185041238,13.7352509212239,14.3373057526333,1393787.6937813,0.0,1.0
2020-12-10,15.09,15.135,14.5601,14.69,845540,14.0852827999503,14.1272866253974,13.5906644198513,13.7119154626421,905853.207295562,0.0,1.0
2020-12-11,14.83,15.05,14.6,14.9,804906,13.8425940307,14.0479460662194,13.6279078117478,13.9079333147289,862320.743751262,0.0,1.0
2020-12-14,14.975,15.27,14.97,15.0,646216,13.9779396904742,14.2532981017389,13.9732725987578,14.0012751490559,692311.228570747,0.0,1.0
2020-12-15,15.57,15.61,15.18,15.24,1037013,14.53332360472,14.5706603384509,14.1692904508446,14.2252955514408,1110984.16639922,0.0,1.0
2020-12-16,15.45,15.685,15.32,15.53,830258,14.4213134035276,14.6406667141961,14.2999690189024,14.4959868709892,889481.12707004,0.0,1.0
2020-12-17,15.38,15.54,15.27,15.49,822432,14.3933108532295,14.5430462067091,14.2903677977122,14.4962539087467,878811.295676413,0.04,1.0
2020-12-18,15.29,15.725,15.22,15.49,2068003,14.3090847168972,14.7161777091699,14.2435754997499,14.4962539087467,2209768.58377679,0.0,1.0
2020-12-21,15.0,15.16,14.85,15.105,941580,14.0376893887154,14.187424742195,13.8973124948282,14.1359532144364,1006127.1202762,0.0,1.0
2020-12-22,14.99,15.29,14.91,15.28,1005673,14.0283309291229,14.3090847168972,13.9534632523831,14.2997262573047,1074613.8187191,0.0,1.0
2020-12-23,15.04,15.245,15.015,15.1,828468,14.0751232270853,14.266971648731,14.0517270781041,14.1312739846401,885261.075087601,0.0,1.0
2020-12-24,14.99,15.24,14.9701,15.17,387317,14.0283309291229,14.2622924189348,14.0097075945339,14.1967832017875,413868.325414747,0.0,1.0
2020-12-28,15.21,15.67,15.165,15.21,807332,14.2342170401574,14.6647061814113,14.1921039719912,14.2342170401574,862676.161629204,0.0,1.0
2020-12-29,14.8,15.34,14.6,15.25,778737,13.8505201968658,14.3558770148596,13.6633510050163,14.2716508785273,832120.919372258,0.0,1.0
2020-12-30,15.15,15.25,14.85,14.85,529626,14.1780662826025,14.2716508785273,13.8973124948282,13.8973124948282,565932.881118338,0.0,1.0
2020-12-31,15.08,15.16,14.84,15.16,725322,14.1125570654552,14.187424742195,13.8879540352357,14.187424742195,775044.21837016,0.0,1.0
2021-01-04,14.91,15.51,14.82,15.18,919155,13.9534632523831,14.5149708279317,13.8692371160508,14.2061416613799,982164.843388211,0.0,1.0
2021-01-05,15.47,15.49,14.86,14.92,838409,14.4775369895618,14.4962539087467,13.9066709544207,13.9628217119755,895883.549760668,0.0,1.0
2021-01-06,16.03,16.1,15.4601,15.47,1887488,15.0016107267405,15.0671199438878,14.4682721145652,14.4775369895618,2016878.93327799,0.0,1.0
2021-01-07,16.79,16.915,16.2457,16.38,1384481,15.7128536557687,15.8298344006747,15.2034727001502,15.3291568124772,1479389.83581546,0.0,1.0
2021-01-08,16.67,17.26,16.58,17.05,1063869,15.600552140659,16.1527012566151,15.5163260043267,15.9561736051731,1136799.2664682,0.0,1.0
2021-01-11,17.09,17.14,16.42,16.58,638361,15.993607443543,16.0403997415054,15.3665906508471,15.5163260043267,682121.874537096,0.0,1.0
2021-01-12,17.65,17.705,17.07,17.23,989571,16.5176811807217,16.5691527084804,15.9748905243581,16.1246258778377,1057407.99564439,0.0,1.0
2021-01-13,17.4,17.72,17.1266,17.61,757206,16.2837196909098,16.5831903978691,16.0278594056515,16.4802473423518,809113.927904016,0.0,1.0
2021-01-14,18.74,19.04,17.72,17.77,1556887,17.5377532763017,17.818507064076,16.5831903978691,16.6299826958315,1663614.59876533,0.0,1.0
2021-01-15,18.04,18.7,17.7,18.7,1126483,16.8826611048283,17.5003194379318,16.5644734786841,17.5003194379318,1203705.57661601,0.0,1.0
2021-01-19,18.79,18.935,18.34,18.49,1237788,17.5845455742641,17.720243238355,17.1634148926027,17.3037917864898,1322640.74847856,0.0,1.0
2021-01-20,18.54,19.05,18.31,19.0,678637,17.3505840844522,17.8278655236685,17.1353395138252,17.7810732257061,725158.871814271,0.0,1.0
2021-01-21,18.46,18.87,18.27,18.7,517571,17.2757164077124,17.6594132510039,17.0979056754553,17.5003194379318,553051.487678661,0.0,1.0
2021-01-22,18.47,18.5,18.1901,18.2,598375,17.2850748673048,17.3131502460823,17.0231315833114,17.032396458308,639394.757317779,0.0,1.0
2021-01-25,17.84,18.56,17.65,18.5,1392680,16.6954919129788,17.3693010036371,16.5176811807217,17.3131502460823,1488150.89303751,0.0,1.0
2021-01-26,17.21,18.17,17.16,18.1,807901,16.1059089586528,17.0043210795305,16.0591166606904,16.9388118623832,863284.167673764,0.0,1.0
2021-01-27,16.16,16.83,16.02,16.7844,1205050,15.1232707014427,15.7502874941386,14.992252267148,15.7076129183969,1287658.4956019,0.0,1.0
2021-01-28,16.215,16.51,15.93,16.46,1061459,15.1747422292013,15.4508167871794,14.9080261308157,15.404024489217,1134224.05633218,0.0,1.0
2021-01-29,15.52,16.38,15.51,16.23,1133935,14.5243292875242,15.3291568124772,14.5149708279317,15.18877991859,1211668.42555109,0.0,1.0
2021-02-01,16.58,16.67,15.92,16.05,937828,15.5163260043267,15.600552140659,14.8986676712232,15.0203276459254,1002117.91345865,0.0,1.0
2021-02-02,16.67,16.96,16.42,16.86,822623,15.600552140659,15.8719474688408,15.3665906508471,15.7783628729161,879015.389093833,0.0,1.0
2021-02-03,16.36,16.76,16.2,16.68,793569,15.3104398932922,15.6847782769913,15.1607045398126,15.6099106002515,847969.681503927,0.0,1.0
2021-02-04,17.15,17.2,16.35,16.48,1196489,16.0497582010979,16.0965504990603,15.3010814336997,15.4227414084019,1278510.62258348,0.0,1.0
2021-02-05,17.85,17.895,16.93,17.44,1968375,16.7048503725713,16.7469634407374,15.8438720900634,16.3211535292797,2103310.89272677,0.0,1.0
2021-02-08,19.24,19.27,18.2099,18.38,3477270,18.0056762559256,18.033751634703,17.0416613333045,17.2008487309726,3715643.54757198,0.0,1.0
2021-02-09,19.38,19.62,18.0293,18.84,3613787,18.1366946902202,18.3612977204397,16.8726475530644,17.6313378722265,3861519.05053377,0.0,1.0
2021-02-10,18.81,19.56,18.4864,19.46,2090704,17.6032624934491,18.3051469628848,17.3004227410365,18.2115623669601,2234025.7809957,0.0,1.0
2021-02-11,22.95,23.08,20.5,20.63,10294411,21.4776647647345,21.5993247394367,19.1848421645777,19.3065021392799,11000112.6769575,0.0,1.0
2021-02-12,24.21,25.9,22.7261,22.925,27265791,22.6568306733866,24.2384103445152,21.2681288544589,21.4542686157533,29134913.4230578,0.0,1.0
2021-02-16,24.96,26.07,23.97,25.232,4821660,23.3587151428224,24.3975041575873,22.4322276431671,23.6132652437377,5152194.06821614,0.0,1.0
2021-02-17,23.87,24.63,23.17,24.32,3047113,22.3386430472424,23.0498859762706,21.683550875769,22.7597737289038,3255998.45774781,0.0,1.0
2021-02-18,22.9,23.49,22.47,23.111,2743003,21.4308724667721,21.9830215827283,21.0284587042956,21.6283359641734,2931041.13224472,0.0,1.0
2021-02-19,23.67,23.9,23.28,23.46,1726589,22.1514738553928,22.3667184260198,21.7864939312862,21.9549462039508,1844949.99731364,0.0,1.0
2021-02-22,23.74,24.5,23.3,23.48,2380734,22.2544169109101,22.9668582273503,21.8419508856026,22.0106869868647,2539658.77363842,0.04,1.0
2021-02-23,23.56,23.65,21.576,22.83,2460195,22.0856808096479,22.170048860279,20.2258340046249,21.4013621767514,2624424.15516029,0.0,1.0
2021-02-24,24.0,24.06,22.88,23.61,1762289,22.4981468349554,22.5543922020428,21.4482333159909,22.1325519488874,1879929.76978381,0.0,1.0
2021-02-25,22.78,24.0399,22.66,23.74,1807600,21.3544910375119,22.5355500040686,21.2420003033371,22.2544169109101,1928265.48418631,0.0,1.0
2021-02-26,23.89,24.35,22.41,23.0,2877476,22.3950303286286,22.8262448096319,21.0076446071396,21.5607240501656,3069560.55121402,0.0,1.0
2021-03-01,24.71,25.1,24.1447,24.59,2270457,23.1637170121562,23.5293118982242,22.6337919119145,23.0512262779814,2422020.28459238,0.0,1.0
2021-03-02,22.74,24.73,22.71,24.72,2886830,21.3169941261203,23.182465467852,21.2888714425766,23.1730912400041,3079538.9730657,0.0,1.0
2021-03-03,22.25,23.38,21.99,23.3797,1708040,20.8576569615733,21.9169447083858,20.6139270375279,21.9166634815503,1822059.40341313,0.0,1.0
2021-03-04,20.75,22.7223,20.44,22.7223,2854494,19.4515227843886,21.3004017428295,19.1609217211037,21.3004017428295,3045044.39865949,0.0,1.0
2021-03-05,21.38,21.6184,19.78,21.14,2653763,20.0420991388061,20.2655807307,18.5422226831424,19.8171176704566,2830913.69556911,0.0,1.0
2021-03-08,20.66,21.9899,20.55,21.44,1652173,19.3671547337575,20.6138332952494,19.2640382274306,20.0983445058935,1762463.02821672,0.0,1.0
2021-03-09,21.81,22.17,21.11,21.24,1598368,20.4451909362658,20.7826631387901,19.7889949869129,19.9108599489356,1705066.30085633,0.0,1.0
2021-03-10,21.52,22.43,21.5,22.2354,1082985,20.1733383286767,21.0263930628354,20.1545898729809,20.8439705889153,1155279.15213073,0.0,1.0
2021-03-11,22.53,22.66,21.83,22.0,1143485,21.1201353413144,21.2420003033371,20.4639393919616,20.6233012653758,1219817.80105376,0.0,1.0
2021-03-12,22.605,22.61,21.74,22.06,1516770,21.1904420501737,21.1951291640976,20.3795713413305,20.6795466324632,1618021.26490886,0.0,1.0
2021-03-15,23.4,23.41,22.29,22.59,1509156,21.9356931640816,21.9450673919295,20.8951538729649,21.1763807084018,1609898.99593531,0.0,1.0
2021-03-16,23.105,23.89,22.95,23.56,1234898,21.6591534425686,22.3950303286286,21.5138529109261,22.0856808096479,1317333.03269014,0.0,1.0
2021-03-17,23.66,23.9,22.33,22.7,1230640,22.1794230881269,22.4044045564765,20.9326507843565,21.2794972147287,1312790.7919114,0.0,1.0
2021-03-18,23.11,24.18,22.79,23.15,2163855,21.6638405564925,22.6668829362176,21.3638652653598,21.7013374678841,2308302.11843548,0.0,1.0
2021-03-19,23.97,24.02,22.76,23.0,2771716,22.4700241514117,22.5168952906512,21.3357425818161,21.5607240501656,2956740.59236941,0.0,1.0
2021-03-22,23.92,24.97,23.89,24.53,2152946,22.4231530121723,23.4074469362016,22.3950303286286,22.994980910894,2296664.8932933,0.0,1.0
2021-03-23,21.94,23.89,21.8638,23.85,1838709,20.5670558982884,22.3950303286286,20.4956242820875,22.357533417237,1961451.15078708,0.0,1.0
2021-03-24,21.53,22.88,21.52,22.45,1220324,20.1827125565246,21.4482333159909,20.1733383286767,21.0451415185312,1301786.15220412,0.0,1.0
2021-03-25,22.11,22.21,20.84,21.29,1333091,20.7264177717027,20.8201600501817,19.5358908350196,19.9577310881751,1422080.86002401,0.0,1.0
2021-03-26,23.37,23.38,21.95,22.29,1016631,21.9075704805379,21.9169447083858,20.5764301261363,20.8951538729649,1084495.72220281,0.0,1.0
2021-03-29,22.22,23.24,21.98,23.13,1251556,20.8295342780296,21.7857055185152,20.60455280968,21.6825890121883,1335103.02961179,0.0,1.0
2021-03-30,22.74,22.75,22.04,22.09,990854,21.3169941261203,21.3263683539682,20.6607981767674,20.7076693160069,1056997.99074349,0.0,1.0
2021-03-31,23.71,24.13,23.02,23.02,2165813,22.2262942273664,22.6200117969781,21.5794725058614,21.5794725058614,2310390.82380062,0.0,1.0
2021-04-01,24.56,24.7,24.0407,24.19,1542932,23.0231035944377,23.1543427843083,22.5362999422964,22.6762571640655,1645929.69686134,0.0,1.0
2021-04-05,26.38,26.62,24.96,25.08,2946940,24.7292130627552,24.9541945311047,23.3980727083537,23.5105634425284,3143661.58772295,0.0,1.0
2021-04-06,25.615,27.5,25.29,26.75,3234519,24.012084632391,25.7791265817198,23.7074222273343,25.0760594931274,3450437.78803098,0.0,1.0
2021-04-07,25.24,25.75,24.95,25.56,1784109,23.6605510880948,24.1386367083376,23.3886984805058,23.9605263792275,1903206.3535772,0.0,1.0
2021-04-08,25.555,25.65,25.01,25.45,1849544,23.9558392653036,24.0448944298586,23.4449438475932,23.8574098729007,1973009.4360942,0.0,1.0
2021-04-09,25.05,25.45,24.82,25.45,1276993,23.4824407589847,23.8574098729007,23.2668335184831,23.8574098729007,1362238.06453172,0.0,1.0
2021-04-12,24.77,25.19,24.44,25.0,1170263,23.2199623792436,23.6136799488553,22.910612860263,23.4355696197453,1248383.35379526,0.0,1.0
2021-04-13,24.35,25.11,23.77,24.92,1504606,22.8262448096319,23.5386861260721,22.2825395944538,23.3605757969621,1605045.26283449,0.0,1.0
2021-04-14,24.64,25.08,24.35,24.35,1454302,23.0980974172209,23.5105634425284,22.8262448096319,22.8262448096319,1551383.24307541,0.0,1.0
2021-04-15,24.1,24.99,23.85,24.91,1205346,22.5918891134344,23.4261953918974,22.357533417237,23.3512015691142,1285808.30288893,0.0,1.0
2021-04-16,24.02,24.25,23.78,24.19,953427,22.5168952906512,22.7325025311529,22.2919138223017,22.6762571640655,1017072.56903701,0.0,1.0
2021-04-19,23.4,24.01,22.78,23.79,1718325,21.9356931640816,22.5075210628033,21.3544910375119,22.3012880501496,1833030.97373005,0.0,1.0
2021-04-20,22.67,23.38,22.47,23.195,1222274,21.251374531185,21.9169447083858,21.063889974227,21.7435214931996,1303866.32353305,0.0,1.0
2021-04-21,23.97,23.99,22.41,22.57,1510762,22.4700241514117,22.4887726071075,21.0076446071396,21.157632252706,1611612.20370673,0.0,1.0
2021-04-22,23.08,24.241,23.01,24.241,1474207,21.6357178729488,22.7240657260898,21.5700982780135,22.7240657260898,1572616.99194835,0.0,1.0
2021-04-23,23.82,24.03,23.28,23.28,1239758,22.3294107336933,22.5262695184991,21.8232024299068,21.8232024299068,1322517.45969454,0.0,1.0
2021-04-26,23.91,24.72,23.2,24.0,3168983,22.4137787843244,23.1730912400041,21.7482086071236,22.4981468349554,3380526.96330669,0.0,1.0
2021-04-27,21.06,23.84,20.63,23.72,6858890,19.7421238476734,22.3481591893891,19.3390320502138,22.2356684552143,7316751.96217671,0.0,1.0
2021-04-28,21.17,21.41,20.45,21.39,2806371,19.8452403540003,20.0702218223498,19.1702959489516,20.051473366654,2993708.97052523,0.0,1.0
2021-04-29,20.97,21.47,20.45,21.4,2039149,19.6577557970423,20.1264671894372,19.1702959489516,20.0608475945019,2175271.42830993,0.0,1.0
2021-04-30,20.22,20.75,20.13,20.48,2064482,18.95468870845,19.4515227843886,18.8703206578189,19.1984186324953,2202295.52075897,0.0,1.0
2021-05-03,19.94,20.55,19.81,20.43,2305516,18.6922103287088,19.2640382274306,18.5703453666861,19.1515474932558,2459419.63157739,0.0,1.0
2021-05-04,19.68,19.71,19.0,19.68,2404454,18.4484804046635,18.4766030882072,17.8110329110064,18.4484804046635,2564962.19103435,0.0,1.0
2021-05-05,19.82,20.15,19.38,19.96,1290320,18.579719594534,18.8890691135147,18.1672535692265,18.7109587844046,1376454.70212175,0.0,1.0
2021-05-06,19.88,19.89,19.18,19.69,1089329,18.6359649616214,18.6453391894693,17.9797690122686,18.4578546325114,1162046.64285417,0.0,1.0
2021-05-07,20.23,20.29,19.86,20.08,1209281,18.9640629362979,19.0203083033852,18.6172165059256,18.8234495185794,1290005.98195524,0.0,1.0
2021-05-10,19.22,20.0,19.13,20.0,1145302,18.0172659236601,18.7484556957962,17.9328978730291,18.7484556957962,1221756.09403051,0.0,1.0
2021-05-11,19.11,19.25,18.12,18.25,1214979,17.9141494173333,18.0453886072038,16.9861008603914,17.107965822414,1296084.34925381,0.0,1.0
2021-05-12,18.06,18.9405,18.04,18.68,1646650,16.929855493304,17.7552562553114,16.9111070376082,17.5110576198737,1756571.34296049,0.0,1.0
2021-05-13,18.74,18.95,18.3,18.46,1111693,17.567302986961,17.7641617717669,17.1548369616535,17.3048246072199,1185903.54111061,0.0,1.0
2021-05-14,19.37,19.45,18.72,19.01,858544,18.1578793413786,18.2328731641618,17.5485545312652,17.8204071388543,915855.699189672,0.0,1.0
2021-05-17,19.31,19.35,18.53,19.01,984169,18.1016339742912,18.1391308856828,17.3704442021552,17.8204071388543,1049866.73672613,0.0,1.0
2021-05-18,19.39,19.76,19.37,19.56,1201018,18.1766277970744,18.5234742274466,18.1578793413786,18.3359896704887,1281191.38929325,0.0,1.0
2021-05-19,19.82,19.9,18.7,18.97,929883,18.579719594534,18.6547134173172,17.5298060755694,17.7829102274627,991956.90043794,0.0,1.0
2021-05-20,20.07,20.1314,19.71,19.82,1078143,18.8140752907315,18.8716330497176,18.4766030882072,18.579719594534,1150113.92670783,0.0,1.0
2021-05-21,19.85,20.3,19.77,20.28,1124801,18.6078422780777,19.0296825312331,18.5328484552945,19.0109340755373,1199886.55945909,0.0,1.0
2021-05-24,20.4,20.6,19.88,19.99,1129400,19.1234248097121,19.3109093666701,18.6359649616214,18.7390814679483,1204792.56353177,0.0,1.0
2021-05-25,20.54,21.05,20.495,20.59,1951506,19.2546639995827,19.7327496198255,19.2124799742672,19.3015351388222,2081777.8612428,0.0,1.0
2021-05-26,21.09,21.18,20.44,20.47,1787379,19.7702465312171,19.8546145818482,19.1609217211037,19.1890444046474,1906694.64088263,0.0,1.0
2021-05-27,21.05,21.47,20.92,20.99,1024840,19.7327496198255,20.1264671894372,19.6108846578028,19.6765042527381,1093252.71012032,0.0,1.0
2021-05-28,21.1,21.27,20.945,21.2,578753,19.779620759065,19.9389826324793,19.6343202274226,19.873363037544,617387.383142995,0.0,1.0
2021-06-01,21.53,21.5799,21.0255,21.36,1227532,20.1827125565246,20.2294899534856,19.7097827615982,20.0233506831103,1309475.31883945,0.0,1.0
2021-06-02,21.84,21.87,21.38,21.49,1196176,20.4733136198095,20.5014363033531,20.0420991388061,20.145215645133,1276026.16387034,0.0,1.0
2021-06-03,21.42,21.66,20.959,21.66,1078087,20.0795960501977,20.3045775185473,19.6474441464096,20.3045775185473,1150054.18845429,0.0,1.0
2021-06-04,22.05,22.08,21.36,21.54,932018,20.7076693160069,20.7358430157566,20.0596742217645,20.2287164202625,992434.087409065,0.04,1.0
2021-06-07,22.2,22.28,21.775,21.775,1633798,20.8485378147552,20.9236676807544,20.4494104016349,20.4494104016349,1739705.48545281,0.0,1.0
2021-06-08,22.7,22.73,22.045,22.32,1879462,21.3180994772497,21.3462731769994,20.702973699382,20.9612326137539,2001294.13250604,0.0,1.0
2021-06-09,23.12,23.215,22.66,22.81,1826280,21.7125312737451,21.8017479896191,21.2805345442502,21.4214030429985,1944664.72230518,0.0,1.0
2021-06-10,23.08,23.61,23.04,23.17,956113,21.6749663407455,22.1727017029897,21.637401407746,21.7594874399946,1018090.99461056,0.0,1.0
2021-06-11,23.59,23.6,22.76,23.32,1204543,22.1539192364899,22.1633104697398,21.3744468767491,21.9003559387429,1282624.9417393,0.0,1.0
2021-06-14,23.57,23.69,23.06,23.65,842259,22.1351367699901,22.2478315689888,21.6561838742458,22.2102666359893,896856.650866263,0.0,1.0
2021-06-15,23.64,23.99,23.36,23.61,1019557,22.2008754027394,22.5295685664855,21.9379208717425,22.1727017029897,1085647.61716675,0.0,1.0
2021-06-16,23.34,23.74,23.145,23.69,1301662,21.9191384052427,22.2947877352383,21.7360093568698,22.2478315689888,1386039.47465077,0.0,1.0
2021-06-17,23.54,23.83,23.012,23.3,1295140,22.1069630702405,22.3793088344873,21.6111059546463,21.8815734722431,1379094.69985234,0.0,1.0
2021-06-18,22.95,23.49,22.36,23.4,2735671,21.552880308497,22.060006903991,20.9987975467535,21.975485804742,2913005.06249497,0.0,1.0
2021-06-21,22.98,23.19,22.67,23.09,970065,21.5810540082466,21.7782699064943,21.2899257775001,21.6843575739954,1032947.40337899,0.0,1.0
2021-06-22,23.2,23.35,22.8,23.0,875635,21.7876611397442,21.9285296384926,21.4120118097486,21.5998364747464,932396.179181558,0.0,1.0
2021-06-23,23.08,23.74,23.05,23.34,1128204,21.6749663407455,22.2947877352383,21.6467926409959,21.9191384052427,1201337.4281948,0.0,1.0
2021-06-24,23.8,23.82,23.19,23.37,691134,22.3511351347376,22.3699176012374,21.7782699064943,21.9473121049923,735935.293703959,0.0,1.0
2021-06-25,23.61,24.2,23.51,23.99,2267813,22.1727017029897,22.7267844647332,22.0787893704908,22.5295685664855,2414819.16129239,0.0,1.0
2021-06-28,23.88,24.21,23.765,23.81,1417754,22.4262650007367,22.7361756979831,22.318265818363,22.3605263679875,1509656.89199195,0.0,1.0
2021-06-29,23.89,24.03,23.58,23.94,843023,22.4356562339866,22.5671334994851,22.14452800324,22.4826124002361,897670.175543662,0.0,1.0
2021-06-30,23.67,24.0,23.6,23.95,1340788,22.229049102489,22.5389597997354,22.1633104697398,22.492003633486,1427701.73450408,0.0,1.0
2021-07-01,23.25,23.66,23.12,23.66,930843,21.8346173059937,22.2196578692392,21.7125312737451,22.2196578692392,991182.920529555,0.0,1.0
2021-07-02,23.11,23.48,23.07,23.41,421880,21.7031400404952,22.0506156707411,21.6655751074957,21.9848770379919,449227.475001702,0.0,1.0
2021-07-06,22.75,23.235,22.39,23.15,618864,21.3650556434992,21.8205304561188,21.0269712465032,21.7407049734948,658980.544442621,0.0,1.0
2021-07-07,22.48,22.96,22.14,22.91,717986,21.1114923457522,21.5622715417469,20.7921904152559,21.5153153754974,764527.917575072,0.0,1.0
2021-07-08,22.12,22.36,21.47,21.86,824197,20.7734079487561,20.9987975467535,20.1629777875133,20.529235884259,877623.820076748,0.0,1.0
2021-07-09,22.78,22.86,22.09,22.3,478268,21.3932293432489,21.468359209248,20.7452342490065,20.9424501472541,509270.707343589,0.0,1.0
2021-07-12,23.1,23.12,22.75,22.95,568252,21.6937488072453,21.7125312737451,21.3650556434992,21.552880308497,605087.729033534,0.0,1.0
2021-07-13,22.88,23.09,22.7,22.95,553565,21.4871416757478,21.6843575739954,21.3180994772497,21.552880308497,589448.675451115,0.0,1.0
2021-07-14,22.76,23.58,22.72,23.09,616757,21.3744468767491,22.14452800324,21.3368819437495,21.6843575739954,656736.962642515,0.0,1.0
2021-07-15,22.6,24.0,22.16,22.66,3696811,21.2241871447508,22.5389597997354,20.8109728817557,21.2805345442502,3936448.92170409,0.0,1.0
2021-07-16,21.9,22.86,21.85,22.73,1473679,20.5668008172586,21.468359209248,20.5198446510091,21.3462731769994,1569207.11134216,0.0,1.0
2021-07-19,21.35,21.54,20.63,21.385,1909603,20.0502829885146,20.2287164202625,19.3741141945226,20.0831523048892,2033388.9588169,0.0,1.0
2021-07-20,22.31,22.545,21.35,21.53,1422352,20.951841380504,21.1725353618764,20.0502829885146,20.2193251870126,1514552.94757661,0.0,1.0
2021-07-21,23.11,23.15,22.41,22.41,850177,21.7031400404952,21.7407049734948,21.0457537130029,21.0457537130029,905287.918399835,0.0,1.0
2021-07-22,22.88,23.11,22.6,22.86,638697,21.4871416757478,21.7031400404952,21.2241871447508,21.468359209248,680099.176545846,0.0,1.0
2021-07-23,22.97,23.095,22.61,23.03,797213,21.5716627749968,21.6890531906204,21.2335783780007,21.6280101744961,848890.639585975,0.0,1.0
2021-07-26,22.93,23.2262,22.63,22.92,1078062,21.5340978419972,21.8122661708589,21.2523608445005,21.5247066087473,1147945.07953751,0.0,1.0
2021-07-27,23.49,23.555,22.4,23.03,2517332,22.060006903991,22.1210499201153,21.036362479753,21.6280101744961,2680512.70053329,0.0,1.0
2021-07-28,24.49,24.77,22.91,23.38,2185333,22.99913022898,23.2620847599769,21.5153153754974,21.9567033382422,2326992.57046528,0.0,1.0
2021-07-29,24.49,24.81,24.39,24.65,1483328,22.99913022898,23.2996496929765,22.9052178964811,23.1493899609782,1579481.5872744,0.0,1.0
2021-07-30,24.64,24.85,24.32,24.32,2131608,23.1399987277283,23.337214625976,22.8394792637319,22.8394792637319,2269784.96144266,0.0,1.0
2021-08-02,25.26,25.829,24.78,24.78,1534318,23.7222551892215,24.2566163611402,23.2714759932268,23.2714759932268,1633776.90573069,0.0,1.0
2021-08-03,25.96,25.965,25.02,25.37,1362685,24.3796415167138,24.3843371333387,23.4968655912242,23.8255587549703,1451018.16102374,0.0,1.0
2021-08-04,26.64,27.12,25.88,25.95,1321570,25.0182453777063,25.469024573701,24.3045116507147,24.3702502834639,1407237.9684697,0.0,1.0
2021-08-05,27.14,27.36,26.67,26.73,1237827,25.4878070402008,25.6944141716984,25.046419077456,25.1027664769553,1318066.50634998,0.0,1.0
2021-08-06,27.45,27.71,26.96,27.12,1003877,25.7789352709474,26.0231073354445,25.3187648417028,25.469024573701,1068951.19446829,0.0,1.0
2021-08-09,27.45,27.66,27.18,27.645,861749,25.7789352709474,25.9761511691951,25.5253719732003,25.9620643193202,917610.048722957,0.0,1.0
2021-08-10,26.79,27.525,26.69,27.48,1141316,25.1591138764546,25.8493695203215,25.0652015439557,25.807108970697,1215299.38574723,0.0,1.0
2021-08-11,26.75,26.89,26.21,26.64,1051596,25.1215489434551,25.2530262089535,24.614422347961,25.0182453777063,1119763.4772966,0.0,1.0
2021-08-12,26.15,26.56,25.81,26.56,1071329,24.5580749484617,24.9431155117072,24.2387730179654,24.9431155117072,1140775.62711221,0.0,1.0
2021-08-13,26.28,26.37,25.82,26.02,658932,24.6801609807103,24.7646820799593,24.2481642512153,24.4359889162131,701645.867445295,0.0,1.0
2021-08-16,26.0,26.19,25.7091,26.1,660740,24.4172064497134,24.5956398814613,24.1440154744741,24.5111187822123,703571.067205423,0.0,1.0
2021-08-17,24.65,25.6,24.21,25.6,1556127,23.1493899609782,24.0415571197178,22.7361756979831,24.0415571197178,1656999.62783724,0.0,1.0
2021-08-18,24.54,25.38,24.53,24.89,1535427,23.0460863952294,23.8349499882202,23.0366951619796,23.3747795589756,1634957.79430037,0.0,1.0
2021-08-19,24.4,24.52,23.82,24.06,1080768,22.914609129731,23.0273039287297,22.3699176012374,22.5953071992347,1150826.49024045,0.0,1.0
2021-08-20,24.87,24.88,24.2,24.45,874791,23.3559970924758,23.3653883257257,22.7267844647332,22.9615652959804,931497.468674064,0.0,1.0
2021-08-23,25.22,25.52,24.64,25.1634,1140677,23.684690256222,23.9664272537186,23.1399987277283,23.6315358760276,1214618.96392935,0.0,1.0
2021-08-24,25.75,25.82,25.25,25.35,1024153,24.1824256184661,24.2481642512153,23.7128639559716,23.8067762884705,1090541.54310567,0.0,1.0
2021-08-25,26.06,26.26,25.83,25.83,601498,24.4735538492127,24.6613785142105,24.2575554844652,24.2575554844652,640488.830374926,0.0,1.0
2021-08-26,26.11,26.4696,25.9701,26.11,715722,24.5205100154621,24.8582187631282,24.3891266622962,24.5205100154621,762117.158583409,0.0,1.0
2021-08-27,27.62,27.68,26.14,26.18,1321529,25.9385862361955,25.9949336356948,24.5486837152118,24.5862486482114,1407194.31073178,0.0,1.0
2021-08-30,27.93,28.06,27.39,27.72,806945,26.2297144669421,26.3518004991906,25.722587871448,26.0324985686944,859253.495816934,0.0,1.0
2021-08-31,27.47,27.98,27.21,27.8891,1342601,25.7977177374471,26.2766706331915,25.55354567295,26.19130432295,1429632.25837859,0.0,1.0
2021-09-01,27.8,28.15,27.27,27.64,848227,26.1076284346935,26.4363215984397,25.6098930724494,25.9573687026953,903211.513791288,0.0,1.0
2021-09-02,28.23,28.419,27.68,27.88,737107,26.5114514644388,26.6889457728617,25.9949336356948,26.1827583006926,784888.39579046,0.0,1.0
2021-09-03,28.42,28.79,28.15,28.3,742582,26.7274498291862,27.0754145173213,26.4735296513579,26.6145964168181,789606.961190677,0.04,1.0
2021-09-07,28.26,28.47,27.77,28.42,1056041,26.5769786126954,26.7744720843396,26.1161605121922,26.7274498291862,1122916.15592993,0.0,1.0
2021-09-08,27.34,28.1,27.091,28.1,852928,25.711769117873,26.4265073962045,25.4775982872092,26.4265073962045,906940.763706152,0.0,1.0
2021-09-09,27.95,28.155,27.23,27.23,889486,26.2854406307444,26.4782318768733,25.6083201565356,25.6083201565356,945813.846122919,0.0,1.0
2021-09-10,27.77,29.16,27.74,28.19,882257,26.1161605121922,27.4233792054564,26.0879471591001,26.5111474554806,938127.060390909,0.0,1.0
2021-09-13,28.97,28.995,28.0,28.2,1164746,27.2446946358735,27.2682057634502,26.3324628858978,26.5205519065113,1238505.0400077,0.0,1.0
2021-09-14,28.8,29.385,28.66,29.04,1376422,27.084818968352,27.6349793536466,26.9531566539225,27.3105257930882,1463585.69523095,0.0,1.0
2021-09-15,28.86,29.1334,28.22,29.1334,1422894,27.1412456745361,27.3983633657148,26.5393608085727,27.3983633657148,1513000.59446155,0.0,1.0
2021-09-16,29.08,29.5,28.44,28.7,1487777,27.348143597211,27.7431305404994,26.7462587312476,26.9907744580452,1581992.39397047,0.0,1.0
2021-09-17,27.26,29.15,27.07,29.15,4260000,25.6365335096276,27.4139747544257,25.4578489400447,27.4139747544257,4529769.98455697,0.0,1.0
2021-09-20,25.9,26.38,25.41,26.02,2423047,24.3575281694554,24.808941818928,23.8967100689522,24.4703815818236,2576489.57083822,0.0,1.0
2021-09-21,25.58,26.21,25.3478,26.13,2054861,24.0565857364737,24.6490661514064,23.8382143835414,24.573830543161,2184987.71836543,0.0,1.0
2021-09-22,26.61,26.715,25.79,25.82,1151494,25.0252441926336,25.1239909284557,24.254079208118,24.28229256121,1224413.84004635,0.0,1.0
2021-09-23,26.97,27.03,26.4601,26.7,978191,25.363804429738,25.420231135922,24.8842714716837,25.1098842519097,1040136.20445159,0.0,1.0
2021-09-24,27.04,27.3,26.51,26.55,550326,25.4296355869527,25.6741513137503,24.9311996823268,24.9688174864495,585176.102469788,0.0,1.0
2021-09-27,27.04,27.205,26.62,26.72,682718,25.4296355869527,25.5848090289589,25.0346486436642,25.128693153971,725951.996318489,0.0,1.0
2021-09-28,25.78,26.49,25.54,26.2858,975315,24.2446747570873,24.9123907802654,24.018967932351,24.720351890219,1037078.07804887,0.0,1.0
2021-09-29,25.17,26.07,24.8,25.98,1181553,23.671003244216,24.517403836977,23.3230385560809,24.4327637777009,1256376.36492095,0.0,1.0
2021-09-30,24.95,25.62,24.95,25.41,964128,23.464105321541,24.0942035405965,23.464105321541,23.8967100689522,1025182.64687111,0.0,1.0
2021-10-01,25.1,25.43,24.79,25.1,808942,23.6051720870012,23.9155189710136,23.3136341050502,23.6051720870012,860169.29362617,0.0,1.0
2021-10-04,24.82,24.9481,24.45,24.83,962922,23.3418474581422,23.4623184758452,22.9938827700072,23.3512519091729,1023900.27536844,0.0,1.0
2021-10-05,25.05,25.38,24.76,24.95,579954,23.5581498318478,23.8684967158602,23.2854207519582,23.464105321541,616680.333714496,0.0,1.0
2021-10-06,25.2,25.25,24.64,24.72,843839,23.699216597308,23.7462388524614,23.17256733959,23.2478029478355,897276.191079475,0.0,1.0
2021-10-07,25.66,26.11,25.55,25.55,940887,24.1318213447192,24.5550216410997,24.0283723833817,24.0283723833817,1000469.88062438,0.0,1.0
2021-10-08,25.16,25.88,25.03,25.74,499972,23.6615987931853,24.3387192673941,23.5393409297865,24.2070569529646,531633.370591294,0.0,1.0
2021-10-11,25.1,25.431,25.05,25.05,439461,23.6051720870012,23.9164594161166,23.5581498318478,23.5581498318478,467290.433611124,0.0,1.0
2021-10-12,22.42,24.58,22.1701,24.41,3622824,21.0847792107796,23.116140633406,20.8497619795229,22.9562649658844,3852243.99402173,0.0,1.0
2021-10-13,22.29,22.74,22.11,22.46,1504022,20.9625213473808,21.3857216437613,20.7932412288286,21.1223970149023,1599266.12951017,0.0,1.0
2021-10-14,22.4,23.09,22.26,22.93,1335523,21.0659703087182,21.714877429835,20.9343079942887,21.5644062133441,1420096.71340035,0.0,1.0
2021-10-15,22.19,22.845,22.18,22.76,1107634,20.868476837074,21.4844683795834,20.8590723860433,21.4045305458226,1177776.34907858,0.0,1.0
2021-10-18,22.46,22.525,21.88,22.0,939084,21.1223970149023,21.1835259466017,20.576938855123,20.6897922674911,998552.703328096,0.0,1.0
2021-10-19,22.45,22.7499,22.33,22.6,764882,21.1129925638716,21.3950320502816,21.0001391515035,21.2540593293318,813319.137400916,0.0,1.0
2021-10-20,23.07,23.23,22.3,22.55,878540,21.6960685277736,21.8465397442645,20.9719257984114,21.2070370741784,934174.676580441,0.0,1.0
2021-10-21,23.16,23.27,22.766,22.96,882091,21.7807085870497,21.8841575483872,21.410173216441,21.5926195664362,937950.548227193,0.0,1.0
2021-10-22,22.28,23.58,22.22,23.26,1049724,20.9531168963501,22.1756955303382,20.896690190166,21.8747530973565,1116199.12377208,0.0,1.0
2021-10-25,22.91,23.04,22.32,22.32,1975812,21.5455973112828,21.6678551746816,20.9907347004728,20.9907347004728,2100932.83866842,0.0,1.0
2021-10-26,22.25,23.71,21.66,23.56,2256634,20.924903543258,22.297953393737,20.3700409324481,22.1568866282768,2399538.25336403,0.0,1.0
2021-10-27,21.92,22.68,21.86,22.25,1271500,20.6145566592457,21.3292949375772,20.5581299530616,20.924903543258,1352019.37449863,0.0,1.0
2021-10-28,22.14,22.66,21.97,22.27,1197393,20.8214545819206,21.3104860355158,20.6615789143991,20.9437124453194,1273219.45331423,0.0,1.0
2021-10-29,21.92,22.2007,21.682,21.89,1581839,20.6145566592457,20.8785395996768,20.3907307247155,20.5863433061536,1682010.99122103,0.0,1.0
2021-11-01,22.85,22.89,21.88,21.94,947406,21.4891706050987,21.5267884092214,20.576938855123,20.633365561307,1007401.7046923,0.0,1.0
2021-11-02,22.45,23.1,22.39,22.84,832431,21.1129925638716,21.7242818808657,21.0565658576875,21.479766154068,885145.764792192,0.0,1.0
2021-11-03,22.87,23.06,22.33,22.43,916030,21.5079795071601,21.6866640767429,21.0001391515035,21.0941836618102,974038.779097115,0.0,1.0
2021-11-04,23.4,23.53,22.91,23.0,930587,22.006415411786,22.1286732751848,21.5455973112828,21.6302373705589,989517.619863594,0.0,1.0
2021-11-05,23.52,23.92,23.23,23.57,913227,22.1192688241541,22.4954468653812,21.8465397442645,22.1662910793075,971058.275513382,0.0,1.0
2021-11-08,23.79,24.14,23.64,23.68,893453,22.3731890019824,22.7023447880561,22.2321222365223,22.269740040645,950032.061505253,0.0,1.0
2021-11-09,23.52,23.9322,23.15,23.89,752423,22.1192688241541,22.5069202956387,21.771304136019,22.4672335122892,800071.155185519,0.0,1.0
2021-11-10,22.69,23.445,22.59,23.09,685387,21.3386993886079,22.048735441424,21.2446548783011,21.714877429835,728790.014179704,0.0,1.0
2021-11-11,23.1,23.26,22.86,23.1,461484,21.7242818808657,21.8747530973565,21.4985750561294,21.7242818808657,490708.068439738,0.0,1.0
2021-11-12,23.3,23.44,23.02,23.19,476441,21.9123709014792,22.0440332159087,21.6490462726202,21.8089219401418,506612.239721199,0.0,1.0
2021-11-15,23.39,23.54,23.12,23.54,506169,21.9970109607553,22.1380777262155,21.743090782927,22.1380777262155,538222.803594652,0.0,1.0
2021-11-16,24.14,24.22,23.125,23.26,793420,22.7023447880561,22.7775803963016,21.7477930084424,21.8747530973565,843664.342992299,0.0,1.0
2021-11-17,24.45,24.56,23.54,24.2,1063291,22.9938827700072,23.0973317313446,22.1380777262155,22.7587714942402,1130625.27151398,0.0,1.0
2021-11-18,24.83,24.88,24.42,24.68,1025817,23.3512519091729,23.3982741643263,22.9656694169151,23.2101851437127,1090778.18221791,0.0,1.0
2021-11-19,25.26,25.7279,24.62,24.95,1106125,23.7556433034921,24.1956775672175,23.1537584375287,23.464105321541,1176171.78971081,0.0,1.0
2021-11-22,23.21,25.51,23.1801,25.41,1464355,21.8277308422031,23.990754579259,21.7996115336214,23.8967100689522,1557087.16566571,0.0,1.0
2021-11-23,23.39,23.705,23.08,23.29,1757208,21.9970109607553,22.2932511682217,21.7054729788043,21.9029664504485,1868485.45892568,0.0,1.0
2021-11-24,23.27,23.3,22.845,23.11,803187,21.8841575483872,21.9123709014792,21.4844683795834,21.7336863318963,854049.850841867,0.0,1.0
2021-11-26,22.23,22.98,21.98,22.33,634123,20.9060946411967,21.6114284684975,20.6709833654297,21.0001391515035,674279.655379628,0.0,1.0
2021-11-29,22.42,23.0,22.12,22.7,979066,21.0847792107796,21.6302373705589,20.8026456798592,21.3481038396385,1041066.61495311,0.0,1.0
2021-11-30,21.56,22.67,21.23,22.35,1534032,20.2759964221413,21.3198904865465,19.9656495381289,21.0189480535648,1631176.55139669,0.0,1.0
2021-12-01,22.04,23.08,21.9365,22.36,1032915,20.7274100716138,21.7054729788043,20.6300740034463,21.0283525045955,1098325.67220626,0.0,1.0
2021-12-02,22.31,22.439,21.67,21.75,883198,20.9813302494421,21.1026476677379,20.3794453834787,20.4546809917242,939127.650427405,0.0,1.0
2021-12-03,22.79,22.82,22.21,22.5,1120430,21.4327438989146,21.4609572520067,20.8872857391353,21.160014819025,1191382.67225286,0.0,1.0
2021-12-06,23.0,23.18,22.3,22.8,817823,21.6772596257123,21.8469077445222,21.0175169414515,21.4887617159235,867726.332792027,0.05,1.0
2021-12-07,24.49,24.74,23.46,23.48,800519,23.0815690536388,23.3171914408748,22.1108048182265,22.1296546092054,849366.44750801,0.0,1.0
2021-12-08,24.42,24.45,23.77,24.26,667202,23.0155947852128,23.0438694716811,22.4029765783992,22.8647964573817,707914.481118171,0.0,1.0
2021-12-09,23.57,24.26,23.57,24.06,712454,22.2144786686104,22.8647964573817,22.2144786686104,22.6762985475929,755927.745616118,0.0,1.0
2021-12-10,23.39,24.33,23.22,24.12,588151,22.0448305498004,22.9307707258078,21.8846073264799,22.7328479205296,624039.811007963,0.0,1.0
2021-12-13,22.4,23.43,22.27,23.4,830848,21.1117658963459,22.0825301317582,20.9892422549831,22.0542554452899,881546.114682015,0.0,1.0
2021-12-14,22.26,22.39,21.75,22.0,917574,20.9798173594937,21.1023410008564,20.4991476895323,20.7347700767683,973564.111165023,0.0,1.0
2021-12-15,23.06,23.08,21.93,22.05,1018781,21.7338089986489,21.7526587896278,20.6687958083422,20.7818945542155,1080946.73425447,0.0,1.0
2021-12-16,21.71,23.34,21.55,23.22,839479,20.4614481075745,21.9977060723532,20.3106497797434,21.8846073264799,890703.775909847,0.0,1.0
2021-12-17,22.14,22.39,21.54,21.58,1860122,20.8667186136204,21.1023410008564,20.301224884254,20.3389244662118,1973626.12888825,0.0,1.0
2021-12-20,21.77,22.005,21.07,21.6,765304,20.5179974805111,20.739482524513,19.8582547962503,20.3577742571907,812002.637968205,0.0,1.0
2021-12-21,22.6,22.6625,22.05,22.42,509252,21.3002638061347,21.3591694029437,20.7818945542155,21.1306156873247,540326.415895622,0.0,1.0
2021-12-22,22.88,22.9,22.11,22.39,543753,21.564160879839,21.5830106708179,20.8384439271521,21.1023410008564,576932.657353319,0.0,1.0
2021-12-23,23.13,23.3,22.87,22.94,478509,21.799783267075,21.9600064903955,21.5547359843495,21.6207102527756,507707.486556358,0.0,1.0
2021-12-27,23.71,23.74,23.1629,23.18,640942,22.3464272054625,22.3747018919308,21.8307911732352,21.8469077445222,680052.103196399,0.0,1.0
2021-12-28,23.93,24.27,23.67,23.92,667481,22.5537749062302,22.8742213528712,22.3087276235048,22.5443500107408,708210.505620844,0.0,1.0
2021-12-29,24.81,24.86,23.96,23.96,848697,23.3831657093009,23.4302901867481,22.5820495926985,22.5820495926985,900484.255714986,0.0,1.0
2021-12-30,24.6,24.99,24.3707,24.61,760775,23.1852429040227,23.5528138281108,22.9691300504498,23.1946677995121,807197.279643462,0.0,1.0
2021-12-31,24.79,24.97,24.64,24.76,894542,23.364315918322,23.533964037132,23.2229424859804,23.3360412318537,949126.704908578,0.0,1.0
2022-01-03,26.24,26.36,25.0,25.0,1097992,24.7309257642909,24.8440245101641,23.5622387236003,23.5622387236003,1164991.16752034,0.0,1.0
2022-01-04,25.84,26.64,25.2,26.36,1280442,24.3539299447133,25.1079215838685,23.7507366333891,24.8440245101641,1358574.21595246,0.0,1.0
2022-01-05,25.05,26.16,25.03,25.92,1250347,23.6093632010475,24.6555266003753,23.5905134100686,24.4293291086288,1326642.8273936,0.0,1.0
2022-01-06,25.2,25.45,24.64,25.0,846481,23.7507366333891,23.9863590206251,23.2229424859804,23.5622387236003,898133.036009171,0.0,1.0
2022-01-07,23.71,25.45,23.66,25.2,1010653,22.3464272054625,23.9863590206251,22.2993027280153,23.7507366333891,1072322.76594723,0.0,1.0
2022-01-10,23.7,23.73,22.73,23.2,1054342,22.3370023099731,22.3652769964414,21.4227874474974,21.8657575355011,1118677.65661838,0.0,1.0
2022-01-11,24.32,24.465,23.28,23.51,775892,22.9213458303184,23.0580068149152,21.9411566994166,22.1579292956737,823236.71479363,0.0,1.0
2022-01-12,24.3,24.88,23.87,24.63,856468,22.9024960393395,23.449139977727,22.4972255332936,23.213517590491,908729.439981172,0.0,1.0
2022-01-13,23.97,24.9,23.85,24.74,798838,22.591474488188,23.4679897687059,22.4783757423147,23.3171914408748,847582.873353913,0.0,1.0
2022-01-14,24.99,25.02,23.4112,23.5444,871251,23.5528138281108,23.5810885145792,22.064811328238,22.1903509361574,924414.494543916,0.0,1.0
2022-01-18,23.25,24.5,23.22,24.47,1052743,21.9128820129483,23.0909939491283,21.8846073264799,23.06271926266,1116981.08608156,0.0,1.0
2022-01-19,22.56,24.0,22.55,23.53,798420,21.2625642241769,22.6197491746563,21.2531393286875,22.1767790866526,847139.367109767,0.0,1.0
2022-01-20,22.17,23.35,22.15,22.91,869376,20.8949933000887,22.0071309678427,20.8761435091099,21.5924355663073,922425.082563591,0.0,1.0
2022-01-21,21.6,22.5499,21.6,21.93,1072102,20.3577742571907,21.2530450797326,20.3577742571907,20.6687958083422,1137521.36689601,0.0,1.0
2022-01-24,22.21,22.225,20.35,21.13,1305789,20.9326928820465,20.9468302252807,19.1796623210106,19.914804169187,1385467.88286728,0.0,1.0
2022-01-25,21.34,21.9,21.04,21.53,915771,20.1127269744652,20.6405211218739,19.829980109782,20.2917999887646,971651.092604743,0.0,1.0
2022-01-26,21.47,22.46,21.2,22.01,710463,20.2352506158279,21.1683152692825,19.980778437613,20.7441949722577,753815.255347946,0.0,1.0
2022-01-27,20.36,21.735,20.11,21.6,978935,19.1890872165001,20.4850103462981,18.9534648292641,20.3577742571907,1038669.3423782,0.0,1.0
2022-01-28,21.02,21.02,19.78,20.43,816516,19.8111303188031,19.8111303188031,18.6424432781126,19.2550614849262,866339.580014277,0.0,1.0
2022-01-31,22.02,22.04,21.02,21.14,1013864,20.7536198677471,20.772469658726,19.8111303188031,19.9242290646764,1075729.70027727,0.0,1.0
2022-02-01,21.95,22.39,21.44,22.19,790381,20.6876455993211,21.1023410008564,20.2069759293596,20.9138430910676,838609.829557856,0.0,1.0
2022-02-02,22.09,22.44,21.811,22.25,882096,20.8195941361732,21.1494654783036,20.5566395520178,20.9703924640043,935921.253438112,0.0,1.0
2022-02-03,21.18,21.87,21.08,21.63,778369,19.9619286466342,20.6122464354055,19.8676796917398,20.386048943659,825864.860647105,0.0,1.0
2022-02-04,20.96,21.13,20.53,20.9,1001330,19.7545809458665,19.914804169187,19.3493104398206,19.6980315729298,1062430.87907119,0.0,1.0
2022-02-07,20.93,21.425,20.7,21.15,1126700,19.7263062593982,20.1928385861255,19.509533663141,19.9336539601658,1195450.92172362,0.0,1.0
2022-02-08,21.77,21.85,20.87,20.88,955939,20.5179974805111,20.5933966444267,19.6697568864615,19.679181781951,1014270.13283177,0.0,1.0
2022-02-09,23.08,23.2,22.13,22.19,950554,21.7526587896278,21.8657575355011,20.857293718131,20.9138430910676,1008556.54162428,0.0,1.0
2022-02-10,22.19,23.37,22.09,22.49,1056691,20.9138430910676,22.0259807588216,20.8195941361732,21.1965899557508,1121169.99194733,0.0,1.0
2022-02-11,20.9,22.29,20.69,22.16,1111630,19.6980315729298,21.008092045962,19.5001087676516,20.8855684045993,1179461.35450043,0.0,1.0
2022-02-14,21.15,21.46,20.6,21.18,1709618,19.9336539601658,20.2258257203385,19.4152847082466,19.9619286466342,1813938.41652197,0.0,1.0
2022-02-15,24.19,24.2,21.51,22.0,3941344,22.7988221889556,22.8082470844451,20.2729501977857,20.7347700767683,4181843.71849639,0.0,1.0
2022-02-16,24.96,25.035,23.66,23.8302,1927552,23.5245391416425,23.5952258578133,22.2993027280153,22.4597144492456,2045170.68879934,0.0,1.0
2022-02-17,24.19,24.72,23.6338,24.5102,1504765,22.7988221889556,23.298341649896,22.274609501833,23.1006073425275,1596585.34323906,0.0,1.0
2022-02-18,23.46,24.44,23.22,24.33,931515,22.1108048182265,23.0344445761916,21.8846073264799,22.9307707258078,988355.787121133,0.0,1.0
2022-02-22,22.73,23.6,22.37,23.0,950418,21.4227874474974,22.2427533550787,21.0834912098775,21.6772596257123,1008412.24294197,0.0,1.0
2022-02-23,21.81,23.22,21.69,23.02,1240834,20.5556970624689,21.8846073264799,20.4425983165956,21.6961094166911,1316549.34677022,0.0,1.0
2022-02-24,23.26,23.3,20.78,21.01,1045945,21.9223069084377,21.9600064903955,19.5849328270566,19.8017054233137,1109768.27400569,0.0,1.0
2022-02-25,23.4,23.53,22.76,23.14,915179,22.0542554452899,22.1767790866526,21.4510621339657,21.8092081625644,971022.96892882,0.0,1.0
2022-02-28,22.67,23.39,22.35,22.91,1155112,21.4133625520079,22.0934517023143,21.1111007074273,21.6400589354434,1222899.43844175,0.05,1.0
2022-03-01,21.44,22.88,21.29,22.68,1329183,20.2515435869012,21.611721887514,20.109858347254,21.4228082346511,1407185.74846968,0.0,1.0
2022-03-02,22.31,22.47,21.6855,21.75,810247,21.0733179768547,21.2244488991451,20.4834350957904,20.5443597488387,857796.12825346,0.0,1.0
2022-03-03,21.94,22.56,21.72,22.56,623935,20.7238277190584,21.3094600429334,20.5160227009092,21.3094600429334,660550.458418016,0.0,1.0
2022-03-04,21.11,21.78,20.9,21.56,818154,19.9398360596774,20.5726967967681,19.7414767241714,20.3648917786189,866167.148431381,0.0,1.0
2022-03-07,19.89,21.51,19.87,21.17,964867,18.7874627772139,20.3176633654032,18.7685714119276,19.9965101555363,1021489.96155435,0.0,1.0
2022-03-08,20.5,21.37,19.76,19.96,972066,19.3636494184456,20.1854238083992,18.664668902853,18.8535825557159,1029111.43294184,0.0,1.0
2022-03-09,21.34,21.67,21.04,21.3,632743,20.1570867604698,20.4687942876935,19.8737162811754,20.1193040298972,669875.353539694,0.0,1.0
2022-03-10,21.2,21.26,20.59,20.85,569001,20.0248472034657,20.0815212993246,19.4486605622339,19.6942483109557,602392.671336453,0.0,1.0
2022-03-11,20.82,21.76,20.78,21.53,535496,19.6659112630263,20.5538054314818,19.6281285324537,20.3365547306895,566921.439382328,0.0,1.0
2022-03-14,20.92,21.235,20.59,20.87,1154099,19.7603680894577,20.0579070927167,19.4486605622339,19.713139676242,1221826.99080797,0.0,1.0
2022-03-15,21.48,21.66,21.02,21.13,593806,20.2893263174738,20.4593486050504,19.8548249158891,19.9587274249637,628653.346119976,0.0,1.0
2022-03-16,22.56,22.71,21.75,21.99,698178,21.3094600429334,21.4511452825805,20.5443597488387,20.7710561322741,739150.388994642,0.0,1.0
2022-03-17,23.16,23.21,22.16,22.26,646307,21.876201001522,21.9234294147377,20.9316327372076,21.026089563639,684235.35324797,0.0,1.0
2022-03-18,23.54,23.62,22.52,22.74,1646267,22.2351369419615,22.3107024031066,21.2716773123608,21.4794823305099,1742877.73811126,0.0,1.0
2022-03-21,23.32,23.77,22.96,23.43,487982,22.0273319238123,22.4523876427538,21.6872873486591,22.1312344328869,516619.09301408,0.0,1.0
2022-03-22,23.31,23.75,23.21,23.38,441894,22.0178862411692,22.4334962774675,21.9234294147377,22.0840060196712,467826.431074022,0.0,1.0
2022-03-23,22.92,23.6,22.89,23.01,618432,21.6495046180865,22.2918110378204,21.6211675701571,21.7345157618748,654724.51633643,0.0,1.0
2022-03-24,23.76,23.78,22.895,23.13,525939,22.4429419601107,22.4618333253969,21.6258904114787,21.8478639535926,556803.58939619,0.0,1.0
2022-03-25,23.93,24.05,23.4,23.75,534141,22.6035185650441,22.7168667567618,22.1028973849575,22.4334962774675,565486.921570127,0.0,1.0
2022-03-28,23.57,23.77,23.05,23.69,756767,22.2634739898909,22.4523876427538,21.7722984924474,22.3768221816087,801177.668772591,0.0,1.0
2022-03-29,23.95,24.19,23.54,23.93,781361,22.6224099303304,22.8491063137659,22.2351369419615,22.6035185650441,827214.96107761,0.0,1.0
2022-03-30,22.66,23.86,22.6,23.86,838846,21.4039168693648,22.5373987865421,21.3472427735059,22.5373987865421,888073.45291115,0.0,1.0
2022-03-31,21.72,22.66,21.7,22.59,1066315,20.5160227009092,21.4039168693648,20.497131335623,21.3377970908628,1128891.41027191,0.0,1.0
2022-04-01,21.31,22.16,21.11,21.92,1026740,20.1287497125403,20.9316327372076,19.9398360596774,20.7049363537721,1086993.96199302,0.0,1.0
2022-04-04,21.39,21.76,21.23,21.41,1005692,20.2043151736855,20.5538054314818,20.0531842513952,20.2232065389718,1064710.76574856,0.0,1.0
2022-04-05,20.23,21.3499,20.13,21.25,1025498,19.1086159870808,20.1664379862865,19.0141591606493,20.0720756166815,1085679.07555556,0.0,1.0
2022-04-06,19.56,20.0701,19.31,19.97,1429985,18.4757552499901,18.9575795216169,18.2396131839115,18.863028238359,1513903.28685021,0.0,1.0
2022-04-07,19.41,19.76,18.88,19.6,1316669,18.3340700103429,18.664668902853,17.8334488302563,18.5135379805627,1393937.36773028,0.0,1.0
2022-04-08,19.05,19.3731,18.98,19.31,735422,17.9940254351897,18.2992154413897,17.9279056566877,18.2396131839115,778580.04316266,0.0,1.0
2022-04-11,18.8,19.24,18.76,18.9,863730,17.7578833691111,18.1734934054095,17.7201006385386,17.8523401955426,914417.763788524,0.0,1.0
2022-04-12,18.8,19.55,18.7,19.2,906061,17.7578833691111,18.4663095673469,17.6634265426797,18.1357106748369,959232.947189509,0.0,1.0
2022-04-13,19.09,19.43,18.71,18.89,821191,18.0318081657623,18.3529613756292,17.6728722253228,17.8428945128994,869382.373963231,0.0,1.0
2022-04-14,18.82,19.3525,18.695,19.21,879505,17.7767747343974,18.2797573351448,17.6587037013581,18.14515635748,931118.515439808,0.0,1.0
2022-04-18,18.92,19.28,18.73,18.955,697568,17.8712315608289,18.2112761359821,17.6917635906091,17.9042914500799,738504.591307968,0.0,1.0
2022-04-19,19.75,19.8172,18.87,18.91,1017907,18.6552232202098,18.7186982075718,17.8240031476131,17.8617858781857,1077642.59975303,0.0,1.0
2022-04-20,19.77,20.47,19.67,20.12,677634,18.6741145854961,19.3353123705162,18.5796577590647,19.0047134780062,717400.769855247,0.0,1.0
2022-04-21,19.83,20.67,19.67,20.245,952335,18.730788681355,19.5242260233791,18.5796577590647,19.1227845110455,1008222.52448976,0.0,1.0
2022-04-22,19.25,19.9999,19.22,19.64,728296,18.1829390880526,18.891270829462,18.1546020401232,18.5513207111352,771035.855760628,0.0,1.0
2022-04-25,19.61,19.68,18.83,19.0,890082,18.5229836632058,18.5891034417078,17.7862204170406,17.946797021974,942316.223852844,0.0,1.0
2022-04-26,18.88,19.31,18.76,19.31,942735,17.8334488302563,18.2396131839115,17.7201006385386,18.2396131839115,998059.151060137,0.0,1.0
2022-04-27,18.44,19.23,18.39,18.68,1140559,17.4178387939579,18.1640477227663,17.3706103807422,17.6445351773934,1207492.39953328,0.0,1.0
2022-04-28,19.58,19.795,18.6,18.88,902132,18.4946466152764,18.697728792104,17.5689697162482,17.8334488302563,955073.374876485,0.0,1.0
2022-04-29,18.81,19.67,18.75,19.13,1002607,17.7673290517543,18.5796577590647,17.7106549558954,18.0695908963349,1061444.72334956,0.0,1.0
2022-05-02,19.51,19.59,18.75,18.88,1437241,18.4285268367744,18.5040922979195,17.7106549558954,17.8334488302563,1521585.10326743,0.0,1.0
2022-05-03,18.36,19.205,18.15,19.2,1743918,17.3422733328128,18.1404335161585,17.1439139973068,18.1357106748369,1846259.36090046,0.0,1.0
2022-05-04,19.57,19.605,18.27,18.41,1337929,18.4852009326332,18.5182608218842,17.2572621890245,17.3895017460285,1416445.00513797,0.0,1.0
2022-05-05,19.07,19.33,18.65,19.12,1542732,18.012916800476,18.2585045491978,17.616198129464,18.0601452136917,1633266.81435749,0.0,1.0
2022-05-06,19.44,19.97,18.64,18.85,1492576,18.3624070582724,18.863028238359,17.6067524468208,17.8051117823269,1580167.42292663,0.0,1.0
2022-05-09,18.58,19.25,18.47,18.91,1313801,17.550078350962,18.1829390880526,17.4461758418874,17.8617858781857,1390901.05991817,0.0,1.0
2022-05-10,19.04,19.27,18.37,19.01,997265,17.9845797525466,18.2018304533389,17.3517190154559,17.9562427046172,1055789.22950987,0.0,1.0
2022-05-11,18.38,19.215,18.305,18.85,861722,17.3611646980991,18.1498791988016,17.2903220782755,17.8051117823269,912291.924846158,0.0,1.0
2022-05-12,18.6,18.95,18.05,18.3,1334588,17.5689697162482,17.8995686087583,17.0494571708753,17.2855992369539,1412907.93944751,0.0,1.0
2022-05-13,19.38,19.685,18.825,18.99,884287,18.3057329624135,18.5938262830294,17.781497575719,17.9373513393309,936181.145829439,0.0,1.0
2022-05-16,19.09,19.45,18.86,19.12,676352,18.0318081657623,18.3718527409155,17.81455746497,18.0601452136917,716043.536028499,0.0,1.0
2022-05-17,20.1,20.2085,19.47,19.67,718517,18.9858221127199,19.088307769398,18.3907441062018,18.5796577590647,760682.977763928,0.0,1.0
2022-05-18,19.27,20.07,19.23,19.67,714174,18.2018304533389,18.9574850647904,18.1640477227663,18.5796577590647,756085.109971756,0.0,1.0
2022-05-19,19.04,19.5,18.955,19.11,749687,17.9845797525466,18.4190811541312,17.9042914500799,18.0506995310486,793682.180868241,0.0,1.0
2022-05-20,19.19,19.59,18.4,19.55,760749,18.1262649921938,18.5040922979195,17.3800560633854,18.4663095673469,805393.351376418,0.0,1.0
2022-05-23,19.14,19.53,18.98,19.3,828293,18.079036578978,18.4474182020607,17.9279056566877,18.2301675012683,876901.15293169,0.0,1.0
2022-05-24,18.7,18.95,18.285,18.85,824131,17.6634265426797,17.8995686087583,17.2714307129892,17.8051117823269,872494.907076052,0.0,1.0
2022-05-25,19.07,19.255,18.59,18.62,647210,18.012916800476,18.1876619293742,17.5595240336051,17.5878610815345,685191.345561195,0.0,1.0
2022-05-26,19.8,20.0,18.91,19.02,680340,18.7024516334256,18.8913652862884,17.8617858781857,17.9656883872603,720265.57074072,0.0,1.0
2022-05-27,20.55,20.57,19.9,20.1,735077,19.4108778316614,19.4297691969477,18.796908459857,18.9858221127199,778214.79693003,0.0,1.0
2022-05-31,20.44,20.6,20.08,20.6,862696,19.3069753225868,19.4581062448771,18.9669307474336,19.4581062448771,913323.083775373,0.0,1.0
2022-06-01,20.29,20.78,19.815,20.58,712940,19.1652900829396,19.6281285324537,18.7166201573903,19.4392148795908,754778.693012157,0.0,1.0
2022-06-02,20.99,21.0,20.12,20.12,725675,19.8264878679597,19.8359335506029,19.0047134780062,19.0047134780062,768261.043077393,0.0,1.0
2022-06-03,20.27,20.58,20.18,20.53,488858,19.1463987176533,19.4392148795908,19.061387573865,19.3919864663751,517546.500839534,0.0,1.0
2022-06-06,20.52,20.87,20.31,20.66,830386,19.4297691969477,19.7611736423147,19.2309265297274,19.5623309750945,876980.089021171,0.05,1.0
2022-06-07,20.61,20.6631,20.12,20.2,628706,19.5149874828992,19.5652662716106,19.0510212593853,19.1267708468978,663983.549636127,0.0,1.0
2022-06-08,20.06,20.485,19.98,20.47,496099,18.994209068751,19.396628752411,18.9184594812385,19.3824257047524,523935.790323192,0.0,1.0
2022-06-09,19.31,20.09,19.29,19.86,714519,18.2840566858216,19.0226151640681,18.2651192889435,18.8048350999698,754611.633899559,0.0,1.0
2022-06-10,18.83,19.31,18.5193,18.94,763496,17.8295591607468,18.2840566858216,17.5353667002453,17.9337148435764,806336.800051192,0.0,1.0
2022-06-13,17.8,18.44,17.51,18.18,1248544,16.8542832215238,17.4602799216235,16.5796909667911,17.214093762208,1318601.50371857,0.0,1.0
2022-06-14,18.09,18.15,17.66,17.96,1166168,17.1288754762565,17.1856876668908,16.721721443377,17.0057823965487,1231603.27420458,0.0,1.0
2022-06-15,18.34,18.7342,17.93,18.27,1116744,17.3655929372329,17.7388490297006,16.9773763012316,17.2993120481595,1179406.02627436,0.0,1.0
2022-06-16,16.54,17.76,16.39,17.7,1487842,15.6612272182024,16.8164084277676,15.5191967416166,16.7595962371332,1571326.84030011,0.0,1.0
2022-06-17,16.65,16.88,16.26,16.7801,1567553,15.7653829010321,15.9831629651304,15.3961036619088,15.8885706677242,1655510.53303573,0.0,1.0
2022-06-21,17.09,17.35,16.84,16.99,1174317,16.1820056323507,16.4281917917662,15.9452881713742,16.0873186479601,1240209.52568935,0.0,1.0
2022-06-22,16.63,17.02,16.53,16.74,1305915,15.746445504154,16.1157247432772,15.6517585197634,15.8506011869836,1379191.66863854,0.0,1.0
2022-06-23,16.53,16.86,16.31,16.73,884748,15.6517585197634,15.9642255682523,15.4434471541041,15.8411324885446,934392.414854422,0.0,1.0
2022-06-24,17.29,17.38,16.71,16.71,1098390,16.3713796011318,16.4565978870833,15.8221950916664,15.8221950916664,1160022.1583456,0.0,1.0
2022-06-27,17.73,17.94,17.285,17.55,758282,16.7880023324504,16.9868449996706,16.3666452519123,16.6175657605473,800830.23541239,0.0,1.0
2022-06-28,17.23,18.1897,17.16,17.89,628990,16.3145674104975,17.2232783996939,16.2482865214241,16.9395015074753,664283.48526279,0.0,1.0
2022-06-29,16.76,17.13,16.56,17.03,826221,15.8695385838617,16.2198804261069,15.6801646150806,16.1251934417163,872581.385200574,0.0,1.0
2022-06-30,16.95,17.2907,16.52,16.75,1065599,16.0494438542038,16.3720424100226,15.6422898213243,15.8600698854227,1125391.21069102,0.0,1.0
2022-07-01,15.44,16.7699,15.315,16.61,1230832,14.619670389906,15.8789125953164,14.5013116594178,15.7275081072759,1299895.65928389,0.0,1.0
2022-07-05,15.48,15.48,14.89,15.07,1207952,14.6575451836623,14.6575451836623,14.0988919757578,14.2693285476609,1275731.83133302,0.0,1.0
2022-07-06,15.56,15.71,15.12,15.47,732805,14.7332947711747,14.8753252477606,14.3166720398562,14.6480764852232,773923.686255744,0.0,1.0
2022-07-07,16.39,16.465,16.0,16.0,791889,15.5191967416166,15.5902119799095,15.1499175024933,15.1499175024933,836322.96993794,0.0,1.0
2022-07-08,16.63,16.69,16.12,16.27,611083,15.746445504154,15.8032576947883,15.263541883762,15.4055723603479,645371.699112611,0.0,1.0
2022-07-11,16.36,16.65,16.2068,16.39,514850,15.4907906462994,15.7653829010321,15.345730186213,15.5191967416166,543738.934462468,0.0,1.0
2022-07-12,16.36,16.65,16.21,16.49,610227,15.4907906462994,15.7653829010321,15.3487601697135,15.6138837260072,644467.667787178,0.0,1.0
2022-07-13,16.46,16.5793,15.88,15.97,626477,15.58547763069,15.6984392030679,15.0362931212246,15.1215114071761,661629.477411369,0.0,1.0
2022-07-14,16.95,17.025,16.21,16.54,574909,16.0494438542038,16.1204590924968,15.3487601697135,15.6612272182024,607167.92672212,0.0,1.0
2022-07-15,17.35,17.375,16.831,17.34,544301,16.4281917917662,16.4518635378638,15.936766342779,16.4187230933271,574842.470169671,0.0,1.0
2022-07-18,17.22,17.8,17.07,17.76,1028317,16.3050987120584,16.8542832215238,16.1630682354725,16.8164084277676,1086017.266912,0.0,1.0
2022-07-19,18.35,18.4,17.5,17.62,772400,17.375061635672,17.4224051278673,16.570222268352,16.6838466496207,815740.415613888,0.0,1.0
2022-07-20,18.86,19.07,18.079,18.25,808904,17.857965256064,18.0568079232842,17.1184599079735,17.2803746512814,854292.704753671,0.0,1.0
2022-07-21,19.24,19.26,18.73,18.98,577472,18.2177757967482,18.2367131936263,17.7348721763562,17.9715896373327,609874.740141614,0.0,1.0
2022-07-22,18.83,19.31,18.61,19.24,570427,17.8295591607468,18.2840566858216,17.6212477950875,18.2177757967482,602434.435599927,0.0,1.0
2022-07-25,18.72,18.83,18.535,18.74,587664,17.7254034779172,17.8295591607468,17.5502325567946,17.7443408747953,620638.627137906,0.0,1.0
2022-07-26,18.44,18.67,18.34,18.56,635441,17.4602799216235,17.6780599857219,17.3655929372329,17.5739043028922,671096.459655755,0.0,1.0
2022-07-27,19.26,19.42,18.66,18.72,709325,18.2367131936263,18.3882123686512,17.6685912872828,17.7254034779172,749126.191487987,0.0,1.0
2022-07-28,19.74,19.79,18.81,19.24,854763,18.6912107187011,18.7385542108964,17.8106217638687,18.2177757967482,902724.915680184,0.0,1.0
2022-07-29,20.17,20.26,19.46,19.59,879931,19.0983647515806,19.1835830375321,18.4260871624075,18.5491802421152,929305.126426133,0.0,1.0
2022-08-01,20.47,20.78,19.81,20.0,1039523,19.3824257047524,19.6759553563632,18.7574916077745,18.9373968781166,1097852.05082884,0.0,1.0
2022-08-02,22.08,22.43,20.39,20.72,1824847,20.9068861534408,21.2382905988078,19.3066761172399,19.6191431657288,1927241.6496786,0.0,1.0
2022-08-03,22.7,22.86,21.95,22.23,1145949,21.4939454566624,21.6454446316873,20.783793073733,21.0489166300266,1210249.75858664,0.0,1.0
2022-08-04,23.03,23.165,22.62,22.65,914047,21.8064125051513,21.9342399340786,21.4181958691499,21.4466019644671,965335.421634681,0.0,1.0
2022-08-05,22.65,22.98,22.1727,22.5,754709,21.4466019644671,21.759069012956,20.9946609879708,21.3045714878812,797056.74951779,0.0,1.0
2022-08-08,22.36,22.65,21.875,22.47,751156,21.1720097097344,21.4466019644671,20.7127778354401,21.276165392564,793304.385850421,0.0,1.0
2022-08-09,20.78,21.835,20.275,21.81,1063650,19.6759553563632,20.6749030416838,19.1977860851907,20.6512312955862,1123332.84964748,0.0,1.0
2022-08-10,21.74,21.9,21.24,21.48,777204,20.5849504065128,20.7364495815377,20.1115154845599,20.3387642470973,820813.974594478,0.0,1.0
2022-08-11,21.92,22.48,21.73,21.87,608320,20.7553869784158,21.2856340910031,20.5754817080737,20.7080434862205,642453.663420819,0.0,1.0
2022-08-12,22.74,22.84,22.02,22.13,706137,21.5318202504186,21.6265072348092,20.8500739628064,20.954229645636,745759.308467561,0.0,1.0
2022-08-15,22.47,22.7293,22.19,22.62,604649,21.276165392564,21.5216887430888,21.0110418362704,21.4181958691499,638576.678612794,0.0,1.0
2022-08-16,22.57,22.81,22.28,22.37,809535,21.3708523769546,21.598101139492,21.0962601222219,21.1814784081734,854959.111022772,0.0,1.0
2022-08-17,21.81,22.25,21.53,22.11,623084,20.6512312955862,21.0678540269047,20.3861077392925,20.9352922487579,658046.091561837,0.0,1.0
2022-08-18,22.11,22.35,21.835,21.91,757074,20.9352922487579,21.1625410112953,20.6749030416838,20.7459182799768,799554.452887713,0.0,1.0
2022-08-19,21.92,22.01,21.61,21.74,750980,20.7553869784158,20.8406052643673,20.461857326805,20.5849504065128,793118.510250801,0.0,1.0
2022-08-22,20.95,21.5,20.86,21.42,668397,19.8369232298272,20.3577016439754,19.7517049438756,20.2819520564629,705901.665684975,0.0,1.0
2022-08-23,21.18,21.42,21.02,21.04,523211,20.0547032939255,20.2819520564629,19.9032041189006,19.9221415157787,552569.081555875,0.0,1.0
2022-08-24,21.17,21.34,21.0,21.13,415651,20.0452345954865,20.2062024689504,19.8842667220225,20.0073598017302,438973.743514147,0.0,1.0
2022-08-25,21.93,21.94,21.17,21.17,420503,20.7648556768549,20.7743243752939,20.0452345954865,20.0452345954865,444097.995840091,0.0,1.0
2022-08-26,20.87,21.94,20.86,21.93,366501,19.7611736423147,20.7743243752939,19.7517049438756,20.7648556768549,387065.870096978,0.0,1.0
2022-08-29,20.74,21.09,20.5915,20.69,615242,19.6380805626069,19.969485007974,19.4974703907869,19.5907370704117,649764.066265045,0.0,1.0
2022-08-30,20.31,20.89,20.06,20.81,734550,19.2309265297274,19.7801110391928,18.994209068751,19.7043614516803,775766.600581541,0.0,1.0
2022-08-31,20.13,20.49,20.01,20.49,667418,19.0604899578244,19.4013631016305,18.9468655765557,19.4013631016305,704867.732662078,0.0,1.0
2022-09-01,19.58,19.64,19.03,19.62,663051,18.5397115436762,18.5965237343105,18.018933129528,18.5775863374324,700255.694346457,0.0,1.0
2022-09-02,19.18,19.92,19.05,19.85,651673,18.2083070983091,18.9108173826026,18.0848931294468,18.8443637070613,686449.765621578,0.05,1.0
2022-09-06,18.86,19.26,18.665,19.26,839316,17.9045188672633,18.2842541560706,17.7193979139698,18.2842541560706,884106.402263773,0.0,1.0
2022-09-07,18.83,19.0,18.37,18.75,860347,17.8760387206028,18.0374262183459,17.4393431384744,17.8000916628413,906259.729194282,0.0,1.0
2022-09-08,19.13,19.14,18.3,18.6,533392,18.1608401872082,18.1703335694284,17.3728894629331,17.6576909295386,561856.657225978,0.0,1.0
2022-09-09,19.6,19.9,19.46,19.46,452344,18.6070291515568,18.8918306181622,18.4741218004742,18.4741218004742,476483.501357776,0.0,1.0
2022-09-12,19.56,19.75,19.26,19.65,561103,18.5690556226761,18.7494298848595,18.2842541560706,18.6544960626577,591046.464775375,0.0,1.0
2022-09-13,18.32,18.95,18.27,18.88,753493,17.3918762273735,17.989959307245,17.3444093162726,17.9235056317037,793703.426791502,0.0,1.0
2022-09-14,18.5,18.7,18.18,18.59,604771,17.5627571073368,17.7526247517404,17.2589688762909,17.6481975473184,637044.823407945,0.0,1.0
2022-09-15,18.08,18.45,17.85,18.33,618988,17.1640350540891,17.5152901962358,16.9456872630249,17.4013696095937,652020.518761049,0.0,1.0
2022-09-16,18.11,18.36,17.78,17.98,2068238,17.1925152007497,17.4298497562542,16.8792335874837,17.0691012318873,2178610.26979733,0.0,1.0
2022-09-19,18.36,18.57,17.83,17.9,690710,17.4298497562542,17.629210782878,16.9267004985846,16.9931541741258,727569.989262221,0.0,1.0
2022-09-20,18.13,18.19,17.89,18.08,433400,17.21150196519,17.2684622585111,16.9836607919057,17.1640350540891,456528.547937987,0.0,1.0
2022-09-21,18.01,18.72,17.99,18.08,511019,17.0975813785478,17.7716115161808,17.0785946141075,17.1640350540891,538289.713979516,0.0,1.0
2022-09-22,17.63,17.965,17.53,17.92,536821,16.7368328541809,17.054861158557,16.6418990319791,17.0121409385662,565468.647052649,0.0,1.0
2022-09-23,17.07,17.42,16.74,17.42,587085,16.2052034498507,16.5374718275571,15.8919218365847,16.5374718275571,618415.00361369,0.0,1.0
2022-09-26,16.75,17.39,16.72,17.05,559857,15.9014152188049,16.5089916808966,15.8729350721444,16.1862166854104,589733.971534188,0.0,1.0
2022-09-27,16.73,17.14,16.52,16.99,674620,15.8824284543645,16.271657125392,15.6830674277407,16.1292563920893,710621.340585891,0.0,1.0
2022-09-28,16.84,16.96,16.28,16.48,609188,15.9868556587865,16.1007762454287,15.4552262544563,15.64509389886,641697.538212383,0.0,1.0
2022-09-29,16.58,16.6,16.13,16.52,1304028,15.7400277210618,15.7590144855022,15.3128255211536,15.6830674277407,1373617.92642011,0.0,1.0
2022-09-30,17.05,17.23,16.36,16.45,1982632,16.1862166854104,16.3570975653736,15.5311733122178,15.6166137521994,2088435.87460864,0.0,1.0
2022-10-03,18.0,18.37,17.2,17.22,1065589,17.0880879963277,17.4393431384744,16.3286174187131,16.3476041831535,1122454.54284423,0.0,1.0
2022-10-04,18.81,18.97,18.52,18.53,717677,17.8570519561624,18.0089460716853,17.5817438717771,17.5912372539973,755976.092982211,0.0,1.0
2022-10-05,18.82,18.915,18.22,18.48,475618,17.8665453383826,17.9567324694743,17.2969424051717,17.5437703428964,500999.526795498,0.0,1.0
2022-10-06,18.87,19.115,18.75,18.75,624165,17.9140122494835,18.146600113878,17.8000916628413,17.8000916628413,657473.791240686,0.0,1.0
2022-10-07,17.92,18.58,17.7691,18.46,606306,17.0121409385662,17.6387041650982,16.8688858008637,17.524783578456,638661.739238784,0.0,1.0
2022-10-10,17.35,17.83,16.99,17.83,672741,16.4710181520158,16.9267004985846,16.1292563920893,16.9267004985846,708642.067070488,0.0,1.0
2022-10-11,17.35,17.57,16.92,17.06,1767864,16.4710181520158,16.6798725608598,16.062802716548,16.1957100676305,1862206.70251925,0.0,1.0
2022-10-12,17.07,17.42,17.05,17.4,779325,16.2052034498507,16.5374718275571,16.1862166854104,16.5184850631167,820913.9608255,0.0,1.0
2022-10-13,17.82,18.02,16.57,16.8,1111540,16.9172071163644,17.107074760768,15.7305343388416,15.9488821299058,1170857.7345985,0.0,1.0
2022-10-14,17.23,17.99,17.18,17.98,698265,16.3570975653736,17.0785946141075,16.3096306542727,17.0691012318873,735528.164572955,0.0,1.0
2022-10-17,17.8,17.94,17.6,17.6,801109,16.898220351924,17.0311277030066,16.7083527075204,16.7083527075204,843860.471873679,0.0,1.0
2022-10-18,18.08,18.62,17.692,18.39,637875,17.1640350540891,17.6766776939789,16.7956918239461,17.4583299029148,671915.430355199,0.0,1.0
2022-10-19,18.37,18.4,17.92,18.08,675906,17.4393431384744,17.4678232851349,17.0121409385662,17.1640350540891,711975.968441561,0.0,1.0
2022-10-20,18.45,19.0,18.31,18.52,480896,17.5152901962358,18.0374262183459,17.3823828451533,17.5817438717771,506559.189176711,0.0,1.0
2022-10-21,19.39,19.455,18.51,18.51,552258,18.407668124933,18.4693751093641,17.5722504895569,17.5722504895569,581729.448147522,0.0,1.0
2022-10-24,19.66,19.775,19.19,19.46,577698,18.6639894448779,18.77316334041,18.2178004805293,18.4741218004742,608527.062959572,0.0,1.0
2022-10-25,20.08,20.265,19.62,19.67,673235,19.0627114981255,19.2383390691989,18.6260159159971,18.6734828270981,709162.429559369,0.0,1.0
2022-10-26,20.06,20.5,19.69,20.0,607468,19.0437247336852,19.4614335513732,18.6924695915384,18.9867644403641,639885.749789552,0.0,1.0
2022-10-27,20.03,20.51,19.975,20.32,483742,19.0152445870246,19.4709269335934,18.9630309848136,19.2905526714099,509557.066997272,0.0,1.0
2022-10-28,20.8,20.87,20.16,20.16,606402,19.7462350179786,19.8126886935199,19.138658555887,19.138658555887,638762.862313547,0.0,1.0
2022-10-31,20.79,20.9281,20.25,20.61,808596,19.7367416357584,19.8678452442192,19.2240989958686,19.5658607557952,851747.01833979,0.0,1.0
2022-11-01,20.49,21.94,19.6859,21.49,1940484,19.451940169153,20.8284805910794,18.6885773048281,20.4012783911712,2044038.63132648,0.0,1.0
2022-11-02,20.47,21.35,20.15,20.59,2017572,19.4329534047126,20.2683710400886,19.1291651736668,19.5468739913548,2125240.46036073,0.0,1.0
2022-11-03,20.28,20.5,19.95,20.03,1405655,19.2525791425292,19.4614335513732,18.9392975292632,19.0152445870246,1480668.28807515,0.0,1.0
2022-11-04,21.06,21.13,20.635,20.98,902088,19.9930629557034,20.0595166312446,19.5895942113456,19.9171158979419,950228.252774069,0.0,1.0
2022-11-07,21.64,21.785,20.92,21.15,757479,20.5436791244739,20.6813331666666,19.8601556046208,20.078503395685,797902.141124869,0.0,1.0
2022-11-08,22.5,22.62,21.725,21.97,1352056,21.3601099954096,21.4740305820518,20.6243728733455,20.8569607377399,1424208.95803148,0.0,1.0
2022-11-09,22.03,22.35,21.915,22.2,650325,20.913921031061,21.2177092621068,20.8047471355289,21.0753085288041,685029.829113455,0.0,1.0
2022-11-10,24.06,24.105,22.8,23.01,984435,22.841077621758,22.8837978417488,21.644911462015,21.8442724886389,1036969.73024765,0.0,1.0
2022-11-11,25.24,25.32,24.0175,24.17,1018504,23.9612967237394,24.0372437815009,22.8007307473222,22.94550482618,1072856.83476934,0.0,1.0
2022-11-14,26.17,26.98,24.84,25.06,1731584,24.8441812702164,25.6131452300511,23.5815614349322,23.7904158437762,1823990.60718193,0.0,1.0
2022-11-15,28.47,28.75,26.64,26.64,2213017,27.0276591808582,27.2934738830233,25.2903702345649,25.2903702345649,2331115.4535581,0.0,1.0
2022-11-16,27.95,28.58,27.51,27.95,1411267,26.5340033054088,27.1320863852802,26.1162944877208,26.5340033054088,1486579.7744873,0.0,1.0
2022-11-17,28.78,28.78,27.27,27.28,1363777,27.3219540296839,27.3219540296839,25.8884533144364,25.8979466966566,1436555.45344075,0.0,1.0
2022-11-18,28.36,29.1,27.86,28.95,1878034,26.9232319764362,27.6257422607297,26.4485628654271,27.483341527427,1978255.96446278,0.0,1.0
2022-11-21,27.27,28.48,27.0,28.2,1665151,25.8884533144364,27.0371525630784,25.6321319944915,26.7713378609133,1754012.38608095,0.0,1.0
2022-11-22,27.6,27.74,27.0205,27.44,1020517,26.2017349277024,26.334642278785,25.6515934280429,26.0498408121795,1074977.25924326,0.0,1.0
2022-11-23,27.75,27.8399,27.35,27.58,782687,26.3441356610051,26.4294811671646,25.9644003721979,26.182748163262,824455.37517291,0.0,1.0
2022-11-25,27.3,27.69,27.28,27.55,517405,25.9169334610969,26.287175367684,25.8979466966566,26.1542680166015,545016.505181943,0.0,1.0
2022-11-28,26.82,27.14,26.61,27.02,868274,25.4612511145282,25.765039345574,25.2618900879044,25.6511187589319,914609.756419722,0.0,1.0
2022-11-29,27.0,27.7,26.78,26.89,1089072,25.6321319944915,26.2966687499042,25.4232775856475,25.5277047900695,1147190.72164264,0.0,1.0
2022-11-30,28.02,28.07,26.61,27.1,1234223,26.6004569809501,26.647923892051,25.2618900879044,25.7270658166933,1300087.7573181,0.0,1.0
2022-12-01,27.88,28.36,27.57,28.28,777534,26.4675496298675,26.9232319764362,26.1732547810419,26.8472849186748,819027.383461962,0.0,1.0
2022-12-02,27.81,27.99,27.1,27.24,646018,26.4010959543262,26.5719768342895,25.7270658166933,25.8599731677759,680492.984498852,0.0,1.0
2022-12-05,27.19,27.815,26.98,27.65,741111,25.8837066233263,26.4786796516301,25.6837956858163,26.3216067721579,778513.231634304,0.075,1.0
2022-12-06,26.39,27.35,26.2,27.35,969082,25.1221411470975,26.0360197185721,24.9412693464932,26.0360197185721,1017989.42336389,0.0,1.0
2022-12-07,26.31,26.68,25.79,26.0,647025,25.0459845994746,25.3982086322305,24.5509670399259,24.750877977436,679678.919484647,0.0,1.0
2022-12-08,26.94,27.04,26.09,26.52,723321,25.6457174120048,25.7409130965334,24.8365540935117,25.2458955369847,759825.409714545,0.0,1.0
2022-12-09,25.86,26.8,25.79,26.8,945767,24.6176040190959,25.5124434536648,24.5509670399259,25.5124434536648,993497.766924363,0.0,1.0
2022-12-12,26.27,26.41,25.53,25.72,671168,25.0079063256632,25.1411802840032,24.3034582601516,24.4843300607559,705040.363251297,0.0,1.0
2022-12-13,26.79,27.5367,26.53,27.36,945062,25.5029238852119,26.213750061587,25.2554151054376,26.0455392870249,992757.187134962,0.0,1.0
2022-12-14,26.46,27.07,26.17,26.79,660856,25.1887781262675,25.769471801892,24.9127106411346,25.5029238852119,694207.939438114,0.0,1.0
2022-12-15,25.65,26.09,25.39,26.01,882758,24.4176930815859,24.8365540935117,24.1701843018115,24.7603975458888,927308.842172136,0.0,1.0
2022-12-16,25.2,25.68,24.835,25.37,2266111,23.9893125012072,24.4462517869445,23.6418482526778,24.1511451649058,2380476.60586881,0.0,1.0
2022-12-19,24.47,25.2,24.15,25.2,659682,23.2943840041484,23.9893125012072,22.9897578136569,23.9893125012072,692974.690256899,0.0,1.0
2022-12-20,24.36,24.69,24.08,24.24,537012,23.1896687511669,23.5038145101113,22.9231208344869,23.0754339297326,564113.806901262,0.0,1.0
2022-12-21,25.15,25.26,24.37,24.54,523824,23.9417146589429,24.0464299119243,23.1991883196198,23.3610209833184,550260.237734438,0.0,1.0
2022-12-22,24.55,24.699,23.87,24.6,579249,23.3705405517713,23.5123821217189,22.7232098969768,23.4181383940356,608482.414794732,0.0,1.0
2022-12-23,24.5,24.545,24.225,24.38,322025,23.322942709507,23.3657807675448,23.0611545770533,23.2087078880727,338276.888910077,0.0,1.0
2022-12-27,24.4,24.7,24.22,24.58,368016,23.2277470249784,23.5133340785642,23.0563947928269,23.3990992571299,386588.952873631,0.0,1.0
2022-12-28,23.58,24.45,23.5,24.25,680006,22.4471424118439,23.2753448672427,22.370985864221,23.0849534981855,714324.397547352,0.0,1.0
2022-12-29,24.01,24.29,23.8,23.89,523958,22.8564838553168,23.1230317719969,22.6565729178068,22.7422490338825,550401.000417815,0.0,1.0
2022-12-30,23.98,24.18,23.41,23.73,659354,22.8279251499583,23.0183165190155,22.2853097481452,22.5899359386368,692630.136822964,0.0,1.0
2023-01-03,25.47,25.725,24.55,24.6,2158178,24.2463408494344,24.4890898449823,23.3705405517713,23.4181383940356,2267096.46628111,0.0,1.0
2023-01-04,25.67,26.795,25.58,25.96,1331421,24.4367322184916,25.5076836694383,24.3510561024159,24.7127997036245,1398614.87061422,0.0,1.0
2023-01-05,25.84,26.39,25.15,25.67,880036,24.5985648821902,25.1221411470975,23.9417146589429,24.4367322184916,924449.468857602,0.0,1.0
2023-01-06,27.39,27.43,26.25,26.4,865378,26.0740979923835,26.112176266195,24.9888671887575,25.1316607155504,909051.712044796,0.0,1.0
2023-01-09,29.82,29.86,27.635,27.86,1628127,28.3873531264285,28.4254314002399,26.3073274194786,26.5215177096679,1710294.96564086,0.0,1.0
2023-01-10,29.315,30.1299,29.07,29.93,1472481,27.9066149195591,28.6823645527826,27.673385492464,28.49206837941,1546793.85656145,0.0,1.0
2023-01-11,29.7,30.1,28.91,29.39,831037,28.2731183049942,28.6539010431086,27.5210723972182,27.9780116829555,872977.597792606,0.0,1.0
2023-01-12,30.06,30.38,29.185,29.84,893956,28.6158227692971,28.9204489597887,27.7828605296719,28.4063922633342,939071.980444058,0.0,1.0
2023-01-13,31.03,31.36,29.7,29.86,1326948,29.5392209092246,29.8533666681689,28.2731183049942,28.4254314002399,1393916.12820573,0.0,1.0
2023-01-17,30.65,31.12,30.28,30.98,876055,29.1774773080159,29.6248970253003,28.8252532752601,29.4916230669603,920267.556600009,0.0,1.0
2023-01-18,29.85,31.15,29.81,30.95,867831,28.4159118317871,29.6534557306589,28.3778335579756,29.4630643616017,911628.509524793,0.0,1.0
2023-01-19,28.92,29.69,28.53,29.62,878921,27.5305919656711,28.2635987365413,27.1593287960096,28.1969617573713,923278.197275784,0.0,1.0
2023-01-20,29.03,29.41,28.67,29.41,750782,27.6353072186526,27.9970508198612,27.2926027543496,27.9970508198612,788672.305596415,0.0,1.0
2023-01-23,30.15,30.34,29.48,29.5,953569,28.7014988853729,28.8823706859772,28.0636877990313,28.082726935937,1001693.51659372,0.0,1.0
2023-01-24,29.58,29.9715,29.2302,29.75,623893,28.1588834835599,28.5315745884893,27.8258889790788,28.3207161472585,655379.498650027,0.0,1.0
2023-01-25,29.84,29.88,28.72,29.0,748733,28.4063922633342,28.4444705371457,27.3402005966139,27.606748513294,786519.897102117,0.0,1.0
2023-01-26,30.46,30.53,29.209,30.13,845409,28.9966055074115,29.0632424865816,27.8057074939587,28.6824597484671,888074.920818509,0.0,1.0
2023-01-27,29.7,30.15,29.41,30.0,596673,28.2731183049942,28.7014988853729,27.9970508198612,28.55870535858,626785.765504674,0.0,1.0
2023-01-30,28.9,29.61,28.865,29.19,626919,27.5115528287654,28.1874421889184,27.4782343391804,27.7876203138983,658558.214171623,0.0,1.0
2023-01-31,29.26,29.425,28.73,28.96,721903,27.8542572930683,28.0113301725405,27.3497201650668,27.5686702394825,758335.846393454,0.0,1.0
2023-02-01,29.61,29.98,28.55,29.24,1061027,28.1874421889184,28.5396662216743,27.1783679329153,27.8352181561626,1114574.6839829,0.0,1.0
2023-02-02,30.63,31.38,30.11,30.13,1307387,29.1584381711102,29.8724058050746,28.6634206115614,28.6824597484671,1373367.92783628,0.0,1.0
2023-02-03,30.25,31.13,29.64,29.94,919524,28.7966945699015,29.6344165937532,28.216000894277,28.5015879478628,965930.340806304,0.0,1.0
2023-02-06,29.42,30.03,29.285,29.73,706137,28.0065703883141,28.5872640639386,27.8780562142005,28.3016770103528,741774.171273335,0.0,1.0
2023-02-07,30.33,30.45,29.3,29.5,1013549,28.8728511175244,28.9870859389587,27.8923355668798,28.082726935937,1064700.57442099,0.0,1.0
2023-02-08,29.96,30.31,29.78,30.11,868953,28.5206270847685,28.8538119806186,28.3492748526171,28.6634206115614,912807.134381117,0.0,1.0
2023-02-09,29.53,30.82,29.27,30.76,976176,28.1112856412956,29.3393099717145,27.8637768615212,29.2821925609973,1025441.44184049,0.0,1.0
2023-02-10,27.6,29.35,27.25,29.24,1643445,26.2740089298936,27.9399334091441,25.9408240340435,27.8352181561626,1726386.03119268,0.0,1.0
2023-02-13,27.28,27.79,26.74,27.71,2123242,25.9693827394021,26.4548807304979,25.4553260429476,26.378724182875,2230397.32369602,0.0,1.0
2023-02-14,27.6,27.93,25.64,26.09,2482165,26.2740089298936,26.588154688838,24.408173513133,24.8365540935117,2607434.37298807,0.0,1.0
2023-02-15,27.62,27.705,26.61,26.885,1422005,26.2930480667993,26.3739643986486,25.3315716530604,25.5933597855141,1493770.44457596,0.0,1.0
2023-02-16,26.94,27.475,26.88,27.09,1246063,25.6457174120048,26.1550143242328,25.5886000012877,25.7885109387977,1308949.04130412,0.0,1.0
2023-02-17,26.51,27.04,26.16,26.88,1603674,25.2363759685318,25.7409130965334,24.9031910726817,25.5886000012877,1684607.87686043,0.0,1.0
2023-02-21,24.85,26.1,24.64,25.9,1325112,23.6561276053571,24.8460736619646,23.456216667847,24.6556822929074,1391987.46934993,0.0,1.0
2023-02-22,25.46,25.565,25.0,25.0,1417415,24.2368212809815,24.3367767497366,23.79892113215,23.79892113215,1488948.79743647,0.0,1.0
2023-02-23,25.53,26.0535,25.17,26.05,1110188,24.3034582601516,24.8018076686588,23.9607537958486,24.7984758197003,1166216.73082929,0.0,1.0
2023-02-24,25.27,25.51,24.97,25.03,940036,24.0559494803772,24.2844191232458,23.7703624267914,23.8274798375086,987477.536040599,0.0,1.0
2023-02-27,25.71,25.9279,25.47,25.47,982291,24.5462072556995,24.7542437613789,24.317071131959,24.317071131959,1028863.6996714,0.075,1.0
2023-02-28,25.76,26.07,25.57,25.58,1410154,24.5939439481454,24.8899114413102,24.4125445168509,24.4220918553401,1477012.67908026,0.0,1.0
2023-03-01,26.17,26.5287,25.73,25.73,1025346,24.9853848262021,25.3278478578092,24.5653019326779,24.5653019326779,1073960.03730389,0.0,1.0
2023-03-02,26.12,26.2,25.3551,25.52,1182905,24.9376481337561,25.0140268416696,24.2073722127182,24.3648078244049,1238989.27574395,0.0,1.0
2023-03-03,26.6,26.62,26.02,26.02,1267653,25.3959203812371,25.4150150582155,24.8421747488643,24.8421747488643,1327755.37542292,0.0,1.0
2023-03-06,26.37,26.8,26.14,26.79,1273846,25.1763315959858,25.5868671510209,24.9567428107345,25.5773198125317,1334241.99994871,0.0,1.0
2023-03-07,26.25,26.565,25.96,26.36,1001589,25.0617635341156,25.362504696525,24.7848907179292,25.1667842574966,1049076.66271011,0.0,1.0
2023-03-08,26.58,27.1,26.29,26.44,988455,25.3768257042587,25.8732873056965,25.0999528880723,25.2431629654101,1035319.94923979,0.0,1.0
2023-03-09,25.98,26.69,25.93,26.44,753144,24.8039853949075,25.4818464276398,24.7562487024616,25.2431629654101,788852.307743143,0.0,1.0
2023-03-10,25.36,26.305,25.24,26.29,806650,24.2120504085779,25.1142738958061,24.0974823467077,25.0999528880723,844895.151579255,0.0,1.0
2023-03-13,25.0,25.49,24.61,25.0,1160091,23.8683462229672,24.3361658089374,23.4960000218889,23.8683462229672,1215093.6109722,0.0,1.0
2023-03-14,25.25,25.78,24.81,25.54,972727,24.1070296851969,24.6130386251238,23.6869467916727,24.3839025013833,1018846.24819963,0.0,1.0
2023-03-15,24.4,24.71,23.85,24.71,1174468,23.295505913616,23.5914734067808,22.7704022967107,23.5914734067808,1230152.25796192,0.0,1.0
2023-03-16,25.12,25.25,23.89,24.1,1038883,23.9829142848375,24.1070296851969,22.8085916506675,23.0090857589404,1088138.857941,0.0,1.0
2023-03-17,24.74,25.28,24.6809,25.24,1537239,23.6201154222484,24.1356717006644,23.5636906517773,24.0974823467077,1610123.0743427,0.0,1.0
2023-03-20,25.01,25.23,24.8,25.0,903848,23.8778935614564,24.0879350082185,23.6773994531835,23.8683462229672,946701.534698575,0.0,1.0
2023-03-21,25.31,25.74,24.88,25.5,759403,24.164313716132,24.574849271167,23.753778161097,24.3457131474266,795408.061482353,0.0,1.0
2023-03-22,25.3,26.225,25.13,25.31,907290,24.1547663776428,25.0378951878926,23.9924616233266,24.164313716132,950306.727919596,0.0,1.0
2023-03-23,26.03,26.64,25.47,25.7,893183,24.8517220873535,25.4341097351939,24.317071131959,24.5366599172103,935530.882257499,0.0,1.0
2023-03-24,25.64,26.02,25.0,25.68,2330982,24.4793758862752,24.8421747488643,23.8683462229672,24.5175652402319,2441499.27504929,0.0,1.0
2023-03-27,25.7,26.16,25.66,25.94,998256,24.5366599172103,24.9758374877129,24.4984705632535,24.7657960409508,1045585.63743247,0.0,1.0
2023-03-28,24.51,25.55,24.2,25.55,915917,23.4005266369971,24.3934498398725,23.1045591438323,24.3934498398725,959342.754043283,0.0,1.0
2023-03-29,25.48,25.68,24.95,24.99,785147,24.3266184704482,24.5175652402319,23.8206095305213,23.858798884478,822372.644364961,0.0,1.0
2023-03-30,25.88,26.32,25.635,25.75,495640,24.7085120100157,25.1285949035399,24.4746022170306,24.5843966096562,519139.444528285,0.0,1.0
2023-03-31,26.02,26.1,25.67,25.75,678885,24.8421747488643,24.9185534567778,24.5080179017427,24.5843966096562,711072.515936133,0.0,1.0
2023-04-03,25.83,25.92,25.36,25.82,598649,24.6607753175697,24.7467013639724,24.2120504085779,24.6512279790805,627032.34066543,0.0,1.0
2023-04-04,24.7,25.81,24.53,25.81,631387,23.5819260682916,24.6416806405913,23.4196213139754,24.6416806405913,661322.525345776,0.0,1.0
2023-04-05,24.08,24.45,23.83,24.4,845055,22.989991081962,23.3432426060619,22.7513076197323,23.295505913616,885121.021902693,0.0,1.0
2023-04-06,24.11,24.44,23.76,23.98,587024,23.0186330974296,23.3336952675728,22.684476250308,22.8945176970702,614856.172392809,0.0,1.0
2023-04-10,24.48,24.54,23.77,23.81,588268,23.3718846215295,23.4291686524646,22.6940235887972,22.732212942754,616159.153324521,0.0,1.0
2023-04-11,24.19,24.755,24.15,24.64,553662,23.0950118053431,23.6344364299821,23.0568224513863,23.5246420373565,579912.402421958,0.0,1.0
2023-04-12,24.0,24.47,23.85,24.46,457326,22.9136123740485,23.3623372830403,22.7704022967107,23.3527899445511,479008.88872638,0.0,1.0
2023-04-13,24.13,24.24,23.84,24.04,502309,23.037727774408,23.142748497789,22.7608549582215,22.9518017280053,526124.637320551,0.0,1.0
2023-04-14,24.15,24.405,23.7901,24.165,410957,23.0568224513863,23.3002795828606,22.7132137391605,23.0711434591201,430441.426650413,0.0,1.0
2023-04-17,24.2,24.24,23.505,23.86,599287,23.1045591438323,23.142748497789,22.4410191188338,22.7799496351999,627700.589728476,0.0,1.0
2023-04-18,24.01,24.64,23.7,24.45,629638,22.9231597125377,23.5246420373565,22.6271922193729,23.3432426060619,659490.60119018,0.0,1.0
2023-04-19,23.4,23.81,23.365,23.74,620877,22.3407720646973,22.732212942754,22.3073563799852,22.6653815733297,650314.221815004,0.0,1.0
2023-04-20,23.65,24.0,22.96,23.12,648867,22.579455526927,22.9136123740485,21.9206891711731,22.0734465870001,679631.292778498,0.0,1.0
2023-04-21,23.43,23.59,23.16,23.59,493378,22.3694140801649,22.5221714959919,22.1116359409568,22.5221714959919,516770.197850206,0.0,1.0
2023-04-24,23.2,23.56,23.005,23.56,516782,22.1498252949136,22.4935294805243,21.9636521943744,22.4935294805243,541283.835893423,0.0,1.0
2023-04-25,22.03,22.95,21.94,22.95,927568,21.0327866916787,21.9111418326839,20.946860645276,21.9111418326839,971546.155036343,0.0,1.0
2023-04-26,21.88,22.16,21.6971,22.11,757225,20.8895766143409,21.1569020920381,20.7149557933737,21.1091653995922,793126.797439535,0.0,1.0
2023-04-27,22.06,22.06,21.43,21.91,606348,21.0614287071463,21.0614287071463,20.4599463823275,20.9182186298085,635096.368151958,0.0,1.0
2023-04-28,22.37,22.4,21.84,21.99,747261,21.3573962003111,21.3860382157786,20.8513872603842,20.994597337722,782690.381037952,0.0,1.0
2023-05-01,22.37,22.78,22.27,22.42,765469,21.3573962003111,21.7488370783677,21.2619228154192,21.405132892757,801761.664642929,0.0,1.0
2023-05-02,21.04,22.11,20.965,21.94,1605555,20.0876001812492,21.1091653995922,20.0159951425803,20.946860645276,1681678.09470505,0.0,1.0
2023-05-03,21.08,21.58,21.01,21.07,882796,20.125789535206,20.6031564596653,20.0589581657816,20.1162421967168,924651.410442642,0.0,1.0
2023-05-04,20.49,20.97,20.4226,20.97,804930,19.5624965643439,20.0207688118249,19.4981475029268,20.0207688118249,843093.60238107,0.0,1.0
2023-05-05,21.59,21.775,20.68,20.77,706045,20.6127037981545,20.7893295602044,19.7438959956385,19.8298220420412,739520.234670271,0.0,1.0
2023-05-08,21.39,21.74,21.24,21.53,545195,20.4217570283707,20.7559138754923,20.2785469510329,20.5554197672194,571043.962270195,0.0,1.0
2023-05-09,21.47,21.57,20.87,21.14,765546,20.4981357362842,20.5936091211761,19.925295426933,20.1830735661411,801842.315391921,0.0,1.0
2023-05-10,21.83,22.0,21.35,21.87,753519,20.841839921895,21.0041446762111,20.383567674414,20.8800292758517,789245.087364838,0.0,1.0
2023-05-11,21.39,21.84,21.23,21.67,498146,20.4217570283707,20.8513872603842,20.2689996125438,20.689082506068,521764.25981355,0.0,1.0
2023-05-12,21.19,21.67,21.085,21.48,491155,20.230810258587,20.689082506068,20.1305632044505,20.5076830747734,514441.800252785,0.0,1.0
2023-05-15,21.85,21.915,20.91,21.17,862690,20.8609345988733,20.9229922990531,19.9634847808898,20.2117155816086,903592.138245718,0.0,1.0
2023-05-16,21.82,22.13,21.71,21.72,663556,20.8322925834058,21.1282600765706,20.7272718600247,20.7368191985139,695016.732413467,0.0,1.0
2023-05-17,22.78,22.9,21.83,21.93,861041,21.7488370783677,21.863405140238,20.841839921895,20.9373133067868,901864.955322573,0.0,1.0
2023-05-18,22.97,23.2,22.675,22.86,924647,21.9302365096623,22.1498252949136,21.6485900242313,21.8252157862812,968486.6636364,0.0,1.0
2023-05-19,22.82,23.16,22.63,23.16,717233,21.7870264323245,22.1116359409568,21.6056270010299,22.1116359409568,751238.683757072,0.0,1.0
2023-05-22,23.19,23.195,22.75,22.79,784403,22.1402779564244,22.145051625669,21.7201950629002,21.7583844168569,821593.369595514,0.0,1.0
2023-05-23,23.13,23.455,23.03,23.1,838007,22.0829939254893,22.3932824263878,21.9875205405974,22.0543519100217,877738.859839428,0.0,1.0
2023-05-24,22.56,22.81,22.285,22.73,699940,21.5387956316056,21.7774790938353,21.276243823153,21.7011003859218,733125.782429038,0.0,1.0
2023-05-25,24.09,24.24,23.16,23.16,996339,22.9995384204512,23.142748497789,22.1116359409568,22.1116359409568,1043577.74800635,0.0,1.0
2023-05-26,25.28,25.39,24.145,24.36,1016465,24.1356717006644,24.2406924240455,23.0520487821417,23.2573165596593,1064657.96844977,0.0,1.0
2023-05-30,25.37,26.365,24.85,26.21,1122712,24.2215977470671,25.1715579267412,23.7251361456294,25.0235741801588,1175942.38569373,0.0,1.0
2023-05-31,24.78,25.53,24.49,24.85,1815766,23.6583047762051,24.3743551628941,23.3814319600187,23.7251361456294,1901855.68685608,0.0,1.0
2023-06-01,25.11,25.33,24.565,24.93,1086753,23.9733669463483,24.1834083931104,23.4530369986876,23.8015148535429,1138278.48591608,0.0,1.0
2023-06-02,26.01,26.19,25.0601,25.48,1965075,24.8326274103751,25.0044795031805,23.9257257272872,24.3266184704482,2058243.7736188,0.0,1.0
2023-06-05,25.12,25.75,24.94,25.62,989205,24.0545193235064,24.65779747533,23.882154137271,24.5333115074933,1033021.24918029,0.075,1.0
2023-06-06,25.78,25.83,24.63,24.77,1212352,24.6865250063692,24.7344042247679,23.5853029831991,23.7193647947155,1266052.41328766,0.0,1.0
2023-06-07,26.57,27.15,26.02,26.02,1170782,25.4430166570686,25.9984155904935,24.9163452546829,24.9163452546829,1222641.09477591,0.0,1.0
2023-06-08,26.51,27.06,26.33,26.55,1141651,25.3855615949902,25.9122329973759,25.2131964087549,25.4238649697092,1192219.75439664,0.0,1.0
2023-06-09,25.88,26.645,25.76,26.64,1168847,24.7822834431666,25.5148354846667,24.6673733190097,25.5100475628268,1220620.38509777,0.0,1.0
2023-06-12,26.63,26.75,25.83,25.85,999881,25.5004717191471,25.6153818433039,24.7344042247679,24.7535559121274,1044170.1362727,0.0,1.0
2023-06-13,27.06,27.2,26.741,27.0,1048506,25.9122329973759,26.0462948088922,25.6067635839922,25.8547779352974,1094948.95182801,0.0,1.0
2023-06-14,26.88,27.18,26.58,26.85,865822,25.7398678111406,26.0271431215328,25.4525925007484,25.7111402801013,904173.072323509,0.0,1.0
2023-06-15,26.4,26.595,25.855,26.46,995070,25.280227314513,25.466956266268,24.7583438339672,25.3376823765915,1039146.03587915,0.0,1.0
2023-06-16,26.39,26.66,26.12,26.66,1433984,25.2706514708333,25.5291992501863,25.0121036914803,25.5291992501863,1497501.47136797,0.0,1.0
2023-06-20,26.79,26.99,26.32,26.33,1968813,25.6536852180229,25.8452020916177,25.2036205650751,25.2131964087549,2056020.40493366,0.0,1.0
2023-06-21,26.04,26.65,25.7135,26.57,798152,24.9354969420424,25.5196234065065,24.6228456458989,25.4430166570686,833505.669781035,0.0,1.0
2023-06-22,26.32,26.34,25.76,25.85,514238,25.2036205650751,25.2227722524346,24.6673733190097,24.7535559121274,537015.867424826,0.0,1.0
2023-06-23,25.9,26.07,25.55,25.79,1499961,24.8014351305261,24.9642244730816,24.4662806017352,24.6961008500489,1566400.88347887,0.0,1.0
2023-06-26,26.36,27.06,26.02,26.02,915229,25.2419239397941,25.9122329973759,24.9163452546829,24.9163452546829,955768.526105336,0.0,1.0
2023-06-27,29.37,29.63,26.46,26.46,3789031,28.1242528873958,28.373224823069,25.3376823765915,25.3376823765915,3956863.8824135,0.0,1.0
2023-06-28,29.36,29.91,28.39,28.9,2226541,28.114677043716,28.6413484461017,27.1858202067813,27.674188234448,2325164.31394012,0.0,1.0
2023-06-29,29.67,29.94,28.92,29.36,1228321,28.411528197788,28.6700759771409,27.6933399218075,28.114677043716,1282728.75067795,0.0,1.0
2023-06-30,29.75,30.245,29.72,30.0,1007546,28.4881349472259,28.962139209373,28.4594074161867,28.7275310392194,1052174.65290471,0.0,1.0
2023-07-03,29.54,30.09,29.34,29.86,438001,28.2870422299513,28.813713632337,28.0955253563565,28.593469227703,457401.99469495,0.0,1.0
2023-07-05,28.46,29.305,28.41,29.28,1078034,27.2528511125394,28.0620099034775,27.2049718941408,28.0380702942781,1125784.87708698,0.0,1.0
2023-07-06,27.49,28.14,27.17,27.82,1150668,26.3239942756047,26.9464241147878,26.017567277853,26.6399971170361,1201636.15706733,0.0,1.0
2023-07-07,27.95,28.55,27.55,27.56,664324,26.7644830848727,27.3390337056571,26.3814493376831,26.3910251813629,693749.837839931,0.0,1.0
2023-07-10,27.91,28.38,27.855,27.95,646845,26.7261797101538,27.1762443631015,26.6735125699152,26.7644830848727,675496.615894607,0.0,1.0
2023-07-11,27.86,27.99,27.18,27.98,583417,26.6783004917551,26.8027864595917,26.0271431215328,26.7932106159119,609259.110227928,0.0,1.0
2023-07-12,28.76,29.14,28.235,28.45,913673,27.5401264229316,27.9040084827618,27.0373946297453,27.2432752688597,954143.604007568,0.0,1.0
2023-07-13,29.56,29.69,28.99,28.99,716137,28.3061939173108,28.4306798851474,27.7603708275657,27.7603708275657,747857.863965737,0.0,1.0
2023-07-14,29.2,29.56,28.86,29.5,901577,27.9614635448402,28.3061939173108,27.635884859729,28.2487388552324,941511.818856778,0.0,1.0
2023-07-17,29.61,29.93,29.03,29.22,649610,28.3540731357095,28.6605001334612,27.7986742022846,27.9806152321997,678384.089930813,0.0,1.0
2023-07-18,29.8,29.83,29.07,29.44,588588,28.5360141656246,28.5647416966638,27.8369775770036,28.1912837931539,614659.156608114,0.0,1.0
2023-07-19,29.4,29.85,29.195,29.85,666623,28.152980418435,28.5838933840233,27.9566756230003,28.5838933840233,696150.670682329,0.0,1.0
2023-07-20,28.11,29.11,27.805,29.0,1051066,26.9176965837486,27.8752809517225,26.6256333515165,27.7699466712454,1097622.34551072,0.0,1.0
2023-07-21,27.99,28.59,27.97,28.38,814163,26.8027864595917,27.3773370803761,26.7836347722322,27.1762443631015,850225.867536429,0.0,1.0
2023-07-24,27.84,28.365,27.64,27.99,605169,26.6591488043956,27.1618805975819,26.4676319308008,26.8027864595917,631974.602175674,0.0,1.0
2023-07-25,28.38,28.74,27.89,27.95,501021,27.1762443631015,27.5209747355722,26.7070280227943,26.7644830848727,523213.428243447,0.0,1.0
2023-07-26,28.33,28.58,27.98,28.11,575002,27.1283651447028,27.3677612366963,26.7932106159119,26.9176965837486,600471.372790439,0.0,1.0
2023-07-27,29.06,29.76,28.78,29.19,939267,27.8274017333238,28.4977107909056,27.5592781102911,27.9518877011605,980871.275068187,0.0,1.0
2023-07-28,29.62,29.85,29.34,29.63,729498,28.3636489793893,28.5838933840233,28.0955253563565,28.373224823069,761810.681541767,0.0,1.0
2023-07-31,29.09,29.835,28.98,29.69,1432338,27.8561292643631,28.5695296185037,27.7507949838859,28.4306798851474,1495782.56277354,0.0,1.0
2023-08-01,29.64,29.93,27.3005,28.52,2095641,28.3828006667487,28.6605001334612,26.1425320378736,27.3103061746179,2188466.17602361,0.0,1.0
2023-08-02,28.72,29.32,28.68,29.18,1088024,27.5018230482127,28.0763736689971,27.4635196734937,27.9423118574807,1136217.37821598,0.0,1.0
2023-08-03,28.25,28.55,27.92,28.29,788423,27.0517583952649,27.3390337056571,26.7357555538335,27.0900617699839,823345.729492343,0.0,1.0
2023-08-04,28.2,28.71,27.815,28.16,552207,27.0038791768662,27.4922472045329,26.6352091951962,26.9655758021473,576666.681775872,0.0,1.0
2023-08-07,28.66,28.77,27.84,28.42,921569,27.4443679861342,27.5497022666114,26.6591488043956,27.2145477378205,962389.352647665,0.0,1.0
2023-08-08,27.62,28.12,27.06,28.12,677515,26.4484802434413,26.9272724274283,25.9122329973759,26.9272724274283,707525.125366719,0.0,1.0
2023-08-09,27.1,27.53,27.0688,27.53,595424,25.9505363720948,26.3622976503237,25.920659739814,26.3622976503237,621797.953176467,0.0,1.0
2023-08-10,26.72,27.57,26.5,27.28,656591,25.5866543122647,26.4006010250426,25.3759857513104,26.1229015583302,685674.309188224,0.0,1.0
2023-08-11,26.27,26.59,26.14,26.36,623353,25.1557413466764,25.4621683444281,25.0312553788398,25.2419239397941,650964.051678149,0.0,1.0
2023-08-14,26.32,26.63,25.8614,26.05,650743,25.2036205650751,25.5004717191471,24.7644723739223,24.9450727857222,679567.275494292,0.0,1.0
2023-08-15,25.74,26.145,25.66,26.06,620336,24.6482216316502,25.0360433006797,24.5716148822123,24.9546486294019,647813.415451303,0.0,1.0
2023-08-16,25.38,25.98,25.36,25.69,422569,24.3034912591796,24.878041879964,24.2843395718201,24.6003424132515,441286.443401384,0.0,1.0
2023-08-17,24.89,25.5,24.745,25.47,633098,23.8342749188723,24.4184013833365,23.6954251855161,24.3896738522972,661140.700677357,0.0,1.0
2023-08-18,25.15,25.39,24.54,24.69,495323,24.0832468545456,24.3130671028593,23.4991203900814,23.6427580452775,517263.03871061,0.0,1.0
2023-08-21,25.61,25.65,25.16,25.23,436493,24.5237356638136,24.5620390385326,24.0928226982253,24.1598536039835,455827.19872873,0.0,1.0
2023-08-22,25.65,26.07,25.425,25.98,568125,24.5620390385326,24.9642244730816,24.3465825557384,24.878041879964,593289.760151386,0.0,1.0
2023-08-23,26.57,26.62,25.5,25.63,494908,25.4430166570686,25.4908958754673,24.4184013833365,24.5428873511731,516829.656531579,0.0,1.0
2023-08-24,26.46,27.105,26.46,26.98,1063124,25.3376823765915,25.9553242939347,25.3376823765915,25.835626247938,1110214.44747403,0.0,1.0
2023-08-25,26.39,26.56,25.62,26.535,724394,25.2706514708333,25.4334408133889,24.5333115074933,25.4095012041895,756480.602886872,0.0,1.0
2023-08-28,27.06,27.39,26.6,26.6,682657,25.9122329973759,26.2282358388073,25.4717441881078,25.4717441881078,712894.887209092,0.0,1.0
2023-08-29,27.75,28.12,26.75,26.87,607043,26.5729662112779,26.9272724274283,25.6153818433039,25.7302919674608,633931.609894968,0.0,1.0
2023-08-30,27.91,28.07,27.47,27.65,629507,26.7261797101538,26.8793932090296,26.3048425882452,26.4772077744805,657390.639460715,0.0,1.0
2023-08-31,27.96,28.32,27.83,27.83,817328,26.7740589285525,27.1187893010231,26.6495729607158,26.6495729607158,853531.059335555,0.0,1.0
2023-09-01,28.16,28.31,27.8225,28.15,521670,27.0373946297453,27.1814148426168,26.7133491507844,27.0277932822205,543329.984311376,0.075,1.0
2023-09-05,28.25,28.55,27.67,28.02,697390,27.1238067574682,27.4118471832112,26.5669286010317,26.9029757643986,726345.961544484,0.0,1.0
2023-09-06,27.26,28.56,27.16,28.19,728716,26.1732733525162,27.421448530736,26.0772598772686,27.0661986723196,758972.631831329,0.0,1.0
2023-09-07,22.81,23.37,22.47,23.24,8501331,21.9006737039947,22.4383491653817,21.5742278881526,22.3135316475597,8854310.27058449,0.0,1.0
2023-09-08,22.8,23.11,22.64,23.11,3028930,21.8910723564699,22.1887141297377,21.7374507960736,22.1887141297377,3154692.60141518,0.0,1.0
2023-09-11,21.89,23.11,21.83,23.06,3835074,21.0173497317161,22.1887141297377,20.9597416465675,22.1407073921139,3994308.08030549,0.0,1.0
2023-09-12,22.3,22.57,21.73,21.85,1606020,21.4110049802315,21.6702413634003,20.8637281713198,20.978944341617,1672702.70746594,0.0,1.0
2023-09-13,22.71,22.885,22.29,22.55,1946838,21.804660228747,21.9726838104304,21.4014036327068,21.6510386683507,2027671.63148502,0.0,1.0
2023-09-14,22.97,23.105,22.52,22.97,1337634,22.054295264391,22.1839134559753,21.6222346257764,22.054295264391,1393173.19423076,0.0,1.0
2023-09-15,22.25,22.85,22.13,22.77,2351823,21.3629982426077,21.9390790940938,21.2477820723105,21.8622683138956,2449471.79959195,0.0,1.0
2023-09-18,22.84,23.06,22.06,22.21,1457349,21.929477746569,22.1407073921139,21.1805726396371,21.3245928525086,1517858.81746353,0.0,1.0
2023-09-19,22.69,22.93,22.51,22.8,1287085,21.7854575336975,22.0158898742919,21.6126332782517,21.8910723564699,1340525.37592234,0.0,1.0
2023-09-20,22.43,23.02,22.43,22.76,1053615,21.5358224980535,22.1023020020148,21.5358224980535,21.8526669663709,1097361.59146631,0.0,1.0
2023-09-21,22.24,22.6,22.0808,22.13,1074640,21.3533968950829,21.6990454059746,21.2005434424886,21.2477820723105,1119259.55937734,0.0,1.0
2023-09-22,22.39,22.64,22.31,22.42,768231,21.4974171079545,21.7374507960736,21.4206063277563,21.5262211505288,800128.313258404,0.0,1.0
2023-09-25,22.39,22.5399,22.165,22.27,710057,21.4974171079545,21.6413413073507,21.2813867886472,21.3822009376572,739538.901355612,0.0,1.0
2023-09-26,22.19,22.28,22.012,22.1,901343,21.3053901574591,21.391802285182,21.1344861715182,21.2189780297362,938767.186246418,0.0,1.0
2023-09-27,22.63,22.76,22.325,22.4,995165,21.7278494485489,21.8526669663709,21.4350083490435,21.5070184554792,1036484.71991341,0.0,1.0
2023-09-28,22.77,23.14,22.5001,22.58,767938,21.8622683138956,22.217518172312,21.6031279442021,21.679842710925,799823.147760289,0.0,1.0
2023-09-29,22.6,23.1,22.5,23.06,716287,21.6990454059746,22.1791127822129,21.6030319307269,22.1407073921139,746027.573892388,0.0,1.0
2023-10-02,22.58,22.87,22.365,22.55,718838,21.679842710925,21.9582817891433,21.4734137391425,21.6510386683507,748684.492614913,0.0,1.0
2023-10-03,22.17,22.62,22.065,22.4,803568,21.2861874624096,21.7182481010241,21.1853733133995,21.5070184554792,836932.522156005,0.0,1.0
2023-10-04,22.4,22.53,22.01,22.34,740298,21.5070184554792,21.6318359733012,21.1325659020133,21.4494103703306,771035.521930997,0.0,1.0
2023-10-05,22.41,22.5,22.05,22.35,742468,21.516619803004,21.6030319307269,21.1709712921124,21.4590117178554,773295.621353918,0.0,1.0
2023-10-06,22.67,22.93,22.27,22.3,1533382,21.7662548386479,22.0158898742919,21.3822009376572,21.4110049802315,1597048.74346493,0.0,1.0
2023-10-09,22.68,22.69,22.04,22.15,1024658,21.7758561861727,21.7854575336975,21.1613699445876,21.26698476736,1067202.2831762,0.0,1.0
2023-10-10,23.2,23.48,22.6,22.71,1536052,22.2751262574606,22.5439639881541,21.6990454059746,21.804660228747,1599829.60312354,0.0,1.0
2023-10-11,23.31,23.43,22.94,23.27,1078661,22.3807410802331,22.4959572505303,22.0254912218167,22.342335690134,1123447.51319281,0.0,1.0
2023-10-12,23.43,24.0195,23.19,23.36,1101097,22.4959572505303,23.0619566871153,22.2655249099359,22.4287478178569,1146815.06648897,0.0,1.0
2023-10-13,22.78,23.43,22.72,23.39,656067,21.8718696614204,22.4959572505303,21.8142615762718,22.4575518604312,683307.211105126,0.0,1.0
2023-10-16,23.28,23.36,22.63,22.92,645217,22.3519370376588,22.4287478178569,21.7278494485489,22.0062885267671,672006.713990516,0.0,1.0
2023-10-17,23.02,23.44,22.61,22.84,1038142,22.1023020020148,22.505558598055,21.7086467534993,21.929477746569,1081246.14521245,0.0,1.0
2023-10-18,23.0,23.155,22.45,22.61,743949,22.0830993069653,22.2319201935992,21.5550251931031,21.7086467534993,774838.11317205,0.0,1.0
2023-10-19,22.56,23.4,22.495,23.25,909476,21.6606400158755,22.467153207956,21.5982312569645,22.3231329950845,947237.872240253,0.0,1.0
2023-10-20,22.12,22.65,22.045,22.59,778340,21.2381807247857,21.7470521435984,21.16617061835,21.6894440584498,810657.043703715,0.0,1.0
2023-10-23,21.72,22.2068,21.65,22.06,882532,20.854126823795,21.3215204213007,20.7869173911217,21.1805726396371,919175.144659053,0.0,1.0
2023-10-24,21.96,22.1,21.725,21.92,816563,21.0845591643895,21.2189780297362,20.8589274975574,21.0461537742904,850467.080681751,0.0,1.0
2023-10-25,21.2,21.77,20.87,21.68,920247,20.3548567525071,20.9021335614189,20.0380122841898,20.815721433696,958456.089237624,0.0,1.0
2023-10-26,21.23,21.71,21.13,21.27,1078848,20.3836607950814,20.8445254762703,20.2876473198337,20.4220661851805,1123642.27752096,0.0,1.0
2023-10-27,20.77,21.33,20.585,21.28,1038370,19.9419988089421,20.4796742703291,19.7643738797339,20.4316675327053,1081483.61187993,0.0,1.0
2023-10-30,20.44,20.89,20.25,20.82,1594993,19.6251543406248,20.0572149792393,19.4427287376542,19.990005546566,1661217.86122789,0.0,1.0
2023-10-31,20.86,21.29,17.5814,18.5,3425629,20.028410936665,20.44126888023,16.8805131371947,17.7624929208199,3567862.73089615,0.0,1.0
2023-11-01,22.0,22.01,20.82,20.82,1853041,21.1229645544885,21.1325659020133,19.990005546566,19.990005546566,1929980.13582981,0.0,1.0
2023-11-02,22.6,22.75,21.92,22.62,1291572,21.6990454059746,21.8430656188461,21.0461537742904,21.7182481010241,1345198.67827748,0.0,1.0
2023-11-03,23.83,24.07,22.87,22.92,1269218,22.880011151521,23.1104434921154,21.9582817891433,22.0062885267671,1321916.52965997,0.0,1.0
2023-11-06,23.54,23.95,23.315,23.95,765100,22.6015720733027,22.9952273218182,22.3855417539954,22.9952273218182,796867.312662476,0.0,1.0
2023-11-07,23.39,23.54,23.02,23.44,558135,22.4575518604312,22.6015720733027,22.1023020020148,22.505558598055,581309.028300707,0.0,1.0
2023-11-08,23.37,23.68,23.19,23.47,536754,22.4383491653817,22.7359909386495,22.2655249099359,22.5343626406293,559040.279101861,0.0,1.0
2023-11-09,22.93,23.57,22.9,23.37,770703,22.0158898742919,22.630376115877,21.9870858317176,22.4383491653817,802702.951863689,0.0,1.0
2023-11-10,23.92,24.01,23.09,23.22,620281,22.9664232792439,23.0528354069668,22.1695114346882,22.2943289525102,646035.359515871,0.0,1.0
2023-11-13,23.75,23.835,23.44,23.72,497045,22.8032003713228,22.8848118252834,22.505558598055,22.7743963287485,517682.542703334,0.0,1.0
2023-11-14,25.17,25.215,24.39,24.39,964367,24.1665917198398,24.2097977837013,23.417686612908,23.417686612908,1004407.97243547,0.0,1.0
2023-11-15,25.68,25.93,25.02,25.29,1133931,24.656260443603,24.8962941317222,24.0225715069683,24.281807890137,1181012.34964668,0.0,1.0
2023-11-16,26.0,26.1489,25.63,25.77,1407669,24.9635035643955,25.1064676290393,24.6082537059791,24.7426725713259,1466116.08044475,0.0,1.0
2023-11-17,26.49,26.58,26.0,26.03,1118654,25.4339695931091,25.520381720832,24.9635035643955,24.9923076069698,1165101.04140522,0.0,1.0
2023-11-20,27.08,27.138,26.4,26.4,865437,26.0004490970704,26.0561369127141,25.3475574653862,25.3475574653862,901370.352200595,0.0,1.0
2023-11-21,27.1,27.21,26.8,27.1,962626,26.01965179212,26.1252666148924,25.7316113663769,26.01965179212,1002594.68529477,0.0,1.0
2023-11-22,27.73,27.88,27.26,27.26,814774,26.6245366861803,26.7685568990518,26.1732733525162,26.1732733525162,848603.800558432,0.0,1.0
2023-11-24,27.68,28.08,27.58,27.64,568726,26.5765299485565,26.9605838495472,26.4805164733088,26.5381245584574,592339.771613225,0.0,1.0
2023-11-27,27.9,28.085,27.39,27.64,768662,26.7877595941013,26.9653845233095,26.2980908703382,26.5381245584574,800577.208581578,0.0,1.0
2023-11-28,27.75,28.08,27.55,27.8,1076103,26.6437393812298,26.9605838495472,26.4517124307345,26.6917461188537,1120783.30382699,0.0,1.0
2023-11-29,28.36,28.61,28.205,28.22,853207,27.2294215802407,27.4694552683598,27.0806006936068,27.0950027148939,888632.556835462,0.0,1.0
2023-11-30,28.17,28.71,27.98,28.54,1202012,27.0469959772701,27.5654687436075,26.8645703742995,27.4022458356865,1251920.10485956,0.0,1.0
2023-12-01,28.46,28.52,27.86,28.08,774106,27.3254350554883,27.3830431406369,26.7493542040023,26.9605838495472,806247.246027839,0.0,1.0
2023-12-04,28.42,28.51,27.88,28.3,737976,27.3626402771468,27.4492918473419,26.8427308559765,27.2471048502201,766493.207803372,0.07875,1.0
2023-12-05,28.15,28.39,27.9658,28.27,656162,27.1026855665617,27.3337564204151,26.9253386862291,27.2182209934884,681517.713609488,0.0,1.0
2023-12-06,28.05,28.99,28.04,28.49,713789,27.0064060441227,27.9114335550488,26.9967780918788,27.4300359428541,741371.562631795,0.0,1.0
2023-12-07,28.49,28.5,28.07,28.2,837295,27.4300359428541,27.439663895098,27.0256619486105,27.1508253277811,869650.138253444,0.0,1.0
2023-12-08,28.76,28.98,28.38,28.44,847193,27.6899906534392,27.9018056028049,27.3241284681712,27.3818961816346,879930.62131907,0.0,1.0
2023-12-11,29.83,29.99,28.82,28.93,967235,28.7201815435359,28.8742287794382,27.7477583669026,27.8536658415854,1004611.33946049,0.0,1.0
2023-12-12,30.78,30.985,29.79,29.86,1419231,29.6348370067058,29.8322100277056,28.6816697345603,28.7490654002675,1474073.57665288,0.0,1.0
2023-12-13,31.71,31.72,30.54,30.83,1249928,30.5302365653879,30.5398645176318,29.4037661528523,29.6829767679253,1298228.2923066,0.0,1.0
2023-12-14,33.29,33.47,31.91,31.99,1908992,32.0514530199232,32.2247561603133,30.7227956102658,30.799819228217,1982760.14633399,0.0,1.0
2023-12-15,33.4,33.665,33.05,33.45,4032109,32.157360494606,32.4125012290692,31.8203821660697,32.2055002558255,4187919.60934075,0.0,1.0
2023-12-18,33.71,33.8057,32.98,33.4,1262852,32.4558270141668,32.5479665171408,31.7529865003625,32.157360494606,1311651.70745512,0.0,1.0
2023-12-19,33.79,33.96,33.4,33.77,1326259,32.5328506321179,32.6965258202641,32.157360494606,32.5135947276301,1377508.90989421,0.0,1.0
2023-12-20,32.67,33.92,32.65,33.51,877353,31.4545199808018,32.6580140112885,31.435264076314,32.2632679692889,911256.077902142,0.0,1.0
2023-12-21,33.32,33.58,32.9,33.52,896713,32.0803368766549,32.3306636349961,31.6759628824113,32.2728959215328,931364.195920984,0.0,1.0
2023-12-22,33.61,34.03,33.3,33.62,616395,32.3595474917278,32.7639214859714,32.0610809721671,32.3691754439717,640214.018916549,0.0,1.0
2023-12-26,34.18,34.44,33.7901,33.81,612182,32.9083407696298,33.158667527971,32.5329469116403,32.5521065366057,635838.218234039,0.0,1.0
2023-12-27,34.05,34.3711,33.955,34.31,584808,32.7831773904591,33.0923309370106,32.6917118441421,33.0335041488004,607406.419543555,0.0,1.0
2023-12-28,33.79,34.32,33.75,34.09,612112,32.5328506321179,33.0431321010443,32.4943388231423,32.8216891994347,635765.513261864,0.0,1.0
2023-12-29,33.27,33.93,33.23,33.74,650057,32.0321971154354,32.6676419635324,31.9936853064598,32.4847108708984,675176.80139332,0.0,1.0
2024-01-02,32.0,32.87,31.63,32.75,872578,30.8094471804609,31.6470790256796,30.4532129474368,31.5315435987529,906296.560157308,0.0,1.0
2024-01-03,30.75,31.43,30.58,31.43,965045,29.6059531499741,30.2606539025589,29.4422779618279,30.2606539025589,1002336.71247385,0.0,1.0
2024-01-04,30.26,30.73,30.07,30.47,966000,29.1341834900233,29.5866972454863,28.9512523973893,29.3363704871451,1003328.61602282,0.0,1.0
2024-01-05,30.28,30.52,30.04,30.21,820235,29.1534393945111,29.3845102483646,28.9223685406576,29.0860437288038,851930.8978918,0.0,1.0
2024-01-08,30.99,31.28,30.3434,30.5,1082695,29.8370240038276,30.1162346189005,29.2144806117374,29.3652543438768,1124532.99785179,0.0,1.0
2024-01-09,30.74,31.0,30.28,30.41,796612,29.5963251977302,29.8466519560715,29.1534393945111,29.2786027736817,827395.047067466,0.0,1.0
2024-01-10,30.4,30.76,29.81,30.7,664373,29.2689748214378,29.615581102218,28.7009256390481,29.5578133887546,690046.006845683,0.0,1.0
2024-01-11,30.36,30.444,29.65,30.25,805463,29.2304630124622,29.311337811311,28.5468784031458,29.1245555377794,836588.071477837,0.0,1.0
2024-01-12,30.12,30.688,29.83,30.59,687892,28.9993921586088,29.546259846062,28.7201815435359,29.4519059140718,714473.838854213,0.0,1.0
2024-01-16,30.6,30.61,29.7,29.94,1026460,29.4615338663157,29.4711618185596,28.5950181643652,28.8260890182187,1066124.93913332,0.0,1.0
2024-01-17,30.61,30.705,29.88,30.16,935414,29.4711618185596,29.5626273648766,28.7683213047553,29.0379039675844,971560.697751937,0.0,1.0
2024-01-18,31.94,32.0608,31.405,31.48,770990,30.7516794669975,30.8679851301037,30.2365840219492,30.3087936637784,800782.949966289,0.0,1.0
2024-01-19,32.63,32.69,31.67,32.32,752387,31.4160081718262,31.4737758852896,30.4917247564124,31.1175416522655,781461.084289402,0.0,1.0
2024-01-22,33.19,33.465,32.96,33.05,737874,31.9551734974843,32.2199421841913,31.7337305958747,31.8203821660697,766387.266272486,0.0,1.0
2024-01-23,33.37,33.79,33.1,33.4,744561,32.1284766378743,32.5328506321179,31.8685219272892,32.157360494606,773332.668400174,0.0,1.0
2024-01-24,33.24,34.014,33.065,33.73,708796,32.0033132587037,32.7485167623811,31.8348240944356,32.4750829186545,736185.620830758,0.0,1.0
2024-01-25,33.82,34.37,33.425,34.04,853201,32.5617344888496,33.0912718622638,32.1814303752158,32.7735494382152,886170.785216652,0.0,1.0
2024-01-26,32.62,33.38,32.554,33.3,590353,31.4063802195823,32.1381045901182,31.3428357347726,32.0610809721671,613165.691982319,0.0,1.0
2024-01-29,33.06,33.12,32.575,32.67,557574,31.8300101183136,31.887777831777,31.3630544344848,31.4545199808018,579120.030797421,0.0,1.0
2024-01-30,33.22,33.3,32.88,32.92,744356,31.9840573542159,32.0610809721671,31.6567069779235,31.6952187868991,773119.746695946,0.0,1.0
2024-01-31,31.66,32.73,31.5,32.73,927676,30.4820968041685,31.5122876942651,30.3280495682662,31.5122876942651,963523.682399157,0.0,1.0
2024-02-01,31.95,32.045,31.305,31.81,802611,30.7613074192414,30.8527729655584,30.1403044995102,30.6265160878269,833625.863182911,0.0,1.0
2024-02-02,31.96,32.25,31.51,31.53,918354,30.7709353714853,31.0501459865582,30.3376775205101,30.3569334249979,953841.457390291,0.0,1.0
2024-02-05,32.31,32.5799,31.79,32.07,1748494,31.1079137000216,31.3677721310843,30.6072601833391,30.8768428461681,1816060.10884493,0.0,1.0
2024-02-06,30.69,31.4,28.84,31.4,2472046,29.5481854365108,30.2317700458272,27.7670142713904,30.2317700458272,2567571.9378103,0.0,1.0
2024-02-07,29.58,30.96,29.495,30.96,1351269,28.4794827374385,29.8081401470959,28.3976451433654,29.8081401470959,1403485.35781008,0.0,1.0
2024-02-08,30.17,30.798,29.67,29.81,1509291,29.0475319198283,29.6521673207448,28.5661343076336,28.7009256390481,1567613.71656904,0.0,1.0
2024-02-09,31.2,31.36,30.08,30.42,990339,30.0392110009493,30.1932582368517,28.9608803496332,29.2882307259256,1028608.13484827,0.0,1.0
2024-02-12,31.46,31.84,31.08,31.36,858489,30.2895377592906,30.6553999445586,29.9236755740226,30.1932582368517,891663.126543287,0.0,1.0
2024-02-13,29.91,30.49,29.46,30.04,1337552,28.797205161487,29.3556263916329,28.3639473105118,28.9223685406576,1389238.29919105,0.0,1.0
2024-02-14,30.56,30.77,30.09,30.52,634526,29.4230220573401,29.6252090544619,28.9705083018771,29.3845102483646,659045.645352481,0.0,1.0
2024-02-15,30.54,30.87,30.27,30.83,716520,29.4037661528523,29.7214885769008,29.1438114422672,29.6829767679253,744208.095189102,0.0,1.0
2024-02-16,30.01,30.6674,29.85,30.58,718523,28.893484683926,29.5264262644396,28.7394374480237,29.4422779618279,746288.496035781,0.0,1.0
2024-02-20,29.75,29.92,29.351,29.81,1035498,28.6431579255847,28.8068331137309,28.2590026310533,28.7009256390481,1075512.18968364,0.0,1.0
2024-02-21,30.12,30.14,29.28,29.41,647974,28.9993921586088,29.0186480630966,28.1906441701217,28.3158075492923,673013.309149867,0.0,1.0
2024-02-22,30.85,31.03,30.38,31.03,932421,29.7022326724131,29.8755358128032,29.24971891695,29.8755358128032,968452.0408702,0.0,1.0
2024-02-23,30.59,30.93,30.47,30.93,507370,29.4519059140718,29.7792562903642,29.3363704871451,29.7792562903642,526976.024753104,0.0,1.0
2024-02-26,30.72,31.04,30.5,30.95,569704,29.5770692932424,29.885163765047,29.3652543438768,29.798512194852,591718.763832987,0.0,1.0
2024-02-27,30.51,30.895,30.4,30.87,507478,29.3748822961207,29.7455584575106,29.2689748214378,29.7214885769008,527088.198138746,0.0,1.0
2024-02-28,30.35,30.48,29.82,30.013,609041,29.2208350602184,29.345998439389,28.710553591292,28.8963730695991,632575.842268275,0.0,1.0
2024-02-29,31.02,31.13,30.5,30.69,804453,29.8659078605593,29.9718153352421,29.3652543438768,29.5481854365108,835539.042593587,0.0,1.0
2024-03-01,33.07,33.48,31.225,31.34,1036238,31.8396380705575,32.2343841125572,30.0632808815591,30.1740023323639,1076280.78510379,0.0,1.0
2024-03-04,33.55,34.007,33.26,33.56,935812,32.3017797782644,32.7417771958104,32.0225691631915,32.3114077305083,971974.077450879,0.0,1.0
2024-03-05,32.79,33.5636,32.33,33.15,770079,31.5700554077285,32.3148737933161,31.1271696045094,31.9166616885087,799836.746685546,0.0,1.0
2024-03-06,35.16,35.47,33.34,33.44,1260395,33.8518800895314,34.1503466090921,32.0995927811427,32.1958723035816,1309099.76293176,0.0,1.0
2024-03-07,36.09,37.0,35.5,35.63,1072408,34.7472796482135,35.6234233024079,34.1792304658238,34.3043938449944,1113848.48286936,0.0,1.0
2024-03-08,34.9,36.765,34.74,36.44,1008535,33.6015533311901,35.3971664246764,33.4475060952878,35.0842579767498,1047507.27304408,0.0,1.0
2024-03-11,33.55,34.23,33.08,33.94,999688,32.3775999021851,33.0338373964768,31.9240239870129,32.7539714062642,1035886.92495198,0.07875,1.0
2024-03-12,34.03,34.22,33.22,33.71,766293,32.8408263687439,33.0241868450901,32.0591317064259,32.5320087243714,794040.640061927,0.0,1.0
2024-03-13,33.08,33.99,32.73,33.7,770105,31.9240239870129,32.8022241631974,31.5862546884804,32.5223581729847,797990.673430254,0.0,1.0
2024-03-14,31.46,32.93,31.176,32.62,1664542,30.3606346623769,31.7792657162133,30.0865590029962,31.4800986232274,1724815.43624952,0.0,1.0
2024-03-15,31.25,31.64,30.89,31.11,2475317,30.1579730832574,30.5343445873364,29.8105532333382,30.0228653638444,2564948.77943054,0.0,1.0
2024-03-18,31.04,31.93,31.01,31.62,1045291,29.9553115041379,30.814210577549,29.9263598499779,30.5150434845631,1083141.21973053,0.0,1.0
2024-03-19,31.03,31.3,30.53,30.81,743924,29.9456609527512,30.2062258401906,29.4631333834191,29.7333488222451,770861.653593898,0.0,1.0
2024-03-20,31.61,31.69,30.63,30.93,680731,30.5053929331765,30.5825973442696,29.5596388972855,29.8491554388848,705380.421000837,0.0,1.0
2024-03-21,31.67,32.565,31.6,32.37,1121452,30.5632962414963,31.4270205906008,30.4957423817898,31.2388348385613,1162060.02648951,0.0,1.0
2024-03-22,31.65,31.98,31.52,31.7,694926,30.5439951387231,30.8624633344823,30.4185379706967,30.5922478956563,720089.425109812,0.0,1.0
2024-03-25,31.87,31.89,31.15,31.33,659472,30.7563072692292,30.7756083720025,30.0614675693909,30.2351774943505,683351.627879829,0.0,1.0
2024-03-26,31.56,32.33,31.52,32.15,784730,30.4571401762433,31.2002326330147,30.4185379706967,31.0265227080552,813145.247934921,0.0,1.0
2024-03-27,32.73,32.74,31.66,31.93,618048,31.5862546884804,31.5959052398671,30.5536456901097,30.814210577549,640427.655621275,0.0,1.0
2024-03-28,32.24,32.81,31.98,32.73,682818,31.113377670535,31.6634590995736,30.8624633344823,31.5862546884804,707542.99173528,0.0,1.0
2024-04-01,31.81,32.94,31.8,32.16,564224,30.6984039609093,31.7889162675999,30.6887534095227,31.0361732594418,584654.676603206,0.0,1.0
2024-04-02,30.98,31.29,30.75,31.14,625157,29.897408195818,30.1965752888039,29.6754455139252,30.0518170180043,647794.074093321,0.0,1.0
2024-04-03,31.33,31.655,30.38,30.38,702682,30.2351774943505,30.5488204144164,29.3183751126195,29.3183751126195,728126.271595844,0.0,1.0
2024-04-04,30.68,32.025,30.56,31.96,517925,29.6078916542187,30.9058908157221,29.492085037579,30.843162231709,536679.179509761,0.0,1.0
2024-04-05,30.82,30.98,30.53,30.87,669976,29.7429993736317,29.897408195818,29.4631333834191,29.791252130565,694235.980057406,0.0,1.0
2024-04-08,31.34,31.78,31.15,31.29,478655,30.2448280457371,30.6694523067494,30.0614675693909,30.1965752888039,495987.20407056,0.0,1.0
2024-04-09,33.75,34.1,32.16,32.3,2568374,32.570610929918,32.9083802284504,31.0361732594418,31.1712809788548,2661375.39410957,0.0,1.0
2024-04-10,32.41,33.17,32.09,32.93,1261485,31.2774370441079,32.0108789494927,30.9686193997353,31.7792657162133,1307163.65258265,0.0,1.0
2024-04-11,33.55,33.93,32.27,32.6,1058654,32.3775999021851,32.7443208548775,31.1423293246949,31.4607975204541,1096988.09693436,0.0,1.0
2024-04-12,32.37,33.36,32.28,32.85,800186,31.2388348385613,32.1942394258389,31.1519798760815,31.7020613051201,829160.913134522,0.0,1.0
2024-04-15,31.3,32.87,31.1691,32.87,750831,30.2062258401906,31.7213624078934,30.0799001225394,31.7213624078934,778018.75760099,0.0,1.0
2024-04-16,31.21,31.61,30.76,31.08,733852,30.1193708777108,30.5053929331765,29.6850960653119,29.9939137096844,760424.94423246,0.0,1.0
2024-04-17,30.1,31.26,29.81,31.25,892731,29.0481596737935,30.167623634644,28.7682936835809,30.1579730832574,925056.988179616,0.0,1.0
2024-04-18,28.97,29.95,28.89,29.78,1035346,27.9576473671029,28.9034014029939,27.8804429560098,28.7393420294209,1072836.10906736,0.0,1.0
2024-04-19,28.5,29.635,28.145,28.88,1225392,27.5040714519307,28.5994090343146,27.1614768777049,27.8707924046231,1269763.71702047,0.0,1.0
2024-04-22,28.96,29.24,28.43,28.65,737627,27.9479968157163,28.2182122545422,27.4365175922242,27.6488297227303,764336.637822552,0.0,1.0
2024-04-23,29.46,29.79,28.8,29.04,748026,28.4305243850484,28.7489925808076,27.79358799353,28.0252012268094,775112.187926761,0.0,1.0
2024-04-24,29.86,30.45,29.55,30.03,804298,28.8165464405141,29.385928972326,28.5173793475282,28.980605814087,833421.809569611,0.0,1.0
2024-04-25,30.09,30.455,29.62,29.8,969429,29.0385091224069,29.3907542480193,28.5849332072347,28.7586431321942,1004532.2398281,0.0,1.0
2024-04-26,30.62,30.9,30.1,30.13,739935,29.5499883458989,29.8202037847249,29.0481596737935,29.0771113279534,766728.211016179,0.0,1.0
2024-04-29,31.47,31.65,30.7,30.7,1465000,30.3702852137635,30.5439951387231,29.627192756992,29.627192756992,1518047.97602317,0.0,1.0
2024-04-30,32.35,35.95,32.29,35.03,2916404,31.219533735788,34.6937322349793,31.1616304274682,33.8058815074082,3022007.63786066,0.0,1.0
2024-05-01,30.33,32.08,30.04,32.03,2153887,29.2701223556863,30.9589688483487,28.9902563654736,30.9107160914155,2231879.72759905,0.0,1.0
2024-05-02,31.66,31.8,30.505,30.9,1357936,30.5536456901097,30.6887534095227,29.4390070049525,29.8202037847249,1407107.16475699,0.0,1.0
2024-05-03,32.34,33.459,32.13,32.63,1060711,31.2098831844014,32.2897798845667,31.0072216052819,31.489749174614,1099119.58136212,0.0,1.0
2024-05-06,32.37,32.9736,32.08,32.58,1035847,31.2388348385613,31.821342120259,30.9589688483487,31.4414964176808,1073355.25038885,0.0,1.0
2024-05-07,32.78,33.49,32.5108,32.62,961319,31.6345074454136,32.3196965938653,31.3747146020852,31.4800986232274,996128.574923288,0.0,1.0
2024-05-08,32.54,32.66,32.13,32.49,689221,31.4028942121342,31.5187008287739,31.0072216052819,31.354641455201,714177.845790215,0.0,1.0
2024-05-09,32.63,32.76,32.17,32.54,551647,31.489749174614,31.6152063426404,31.0458238108285,31.4028942121342,571622.260634302,0.0,1.0
2024-05-10,32.63,33.1,32.33,32.84,420252,31.489749174614,31.9433250897862,31.2002326330147,31.6924107537335,435469.418443473,0.0,1.0
2024-05-13,32.69,33.25,32.5,32.85,633909,31.5476524829339,32.0880833605858,31.3642920065877,31.7020613051201,656862.985961003,0.0,1.0
2024-05-14,33.3,33.355,32.72,32.96,582235,32.136336117519,32.1894141501456,31.5766041370938,31.8082173703732,603317.858921399,0.0,1.0
2024-05-15,33.78,33.86,33.0,33.73,652373,32.5995625840779,32.676766995171,31.8468195759198,32.5513098271447,675995.571510008,0.0,1.0
2024-05-16,32.95,33.7198,32.93,33.53,612634,31.7985668189866,32.5414662647303,31.7792657162133,32.3582987994118,634817.613476434,0.0,1.0
2024-05-17,32.68,33.31,32.3,33.18,532398,31.5380019315472,32.1459866689057,31.1712809788548,32.0205295008793,551676.250060603,0.0,1.0
2024-05-20,33.13,33.8699,32.76,32.76,841790,31.9722767439461,32.6863210410438,31.6152063426404,31.6152063426404,872271.403233135,0.0,1.0
2024-05-21,32.8,33.05,32.5,32.58,832274,31.6538085481869,31.895072332853,31.3642920065877,31.4414964176808,862410.826755431,0.0,1.0
2024-05-22,33.22,33.26,32.42,32.99,883571,32.0591317064259,32.0977339119725,31.2870875954945,31.8371690245331,915565.302541137,0.0,1.0
2024-05-23,32.59,34.1,32.345,33.97,825862,31.4511469690674,32.9083802284504,31.2147084600947,32.7829230604241,855766.646808496,0.0,1.0
2024-05-24,33.1,33.26,32.62,32.87,629034,31.9433250897862,32.0977339119725,31.4800986232274,31.7213624078934,651811.461126114,0.0,1.0
2024-05-28,33.46,33.8899,32.83,33.39,657181,32.2907449397053,32.7056221438171,31.6827602023469,32.2231910799988,680977.670259988,0.0,1.0
2024-05-29,32.53,33.11,32.52,32.88,588956,31.3932436607476,31.9529756411728,31.3835931093609,31.7310129592801,610282.227827099,0.0,1.0
2024-05-30,32.64,33.19,32.43,32.63,844312,31.4993997260007,32.030180052266,31.2967381468812,31.489749174614,874884.725414383,0.0,1.0
2024-05-31,32.59,33.06,31.6,32.73,1120630,31.4511469690674,31.9047228842396,30.4957423817898,31.5862546884804,1161208.26168658,0.0,1.0
2024-06-03,32.32,33.0,31.67,32.95,810781,31.1905820816281,31.8468195759198,30.5632962414963,31.7985668189866,840139.560442348,0.0,1.0
2024-06-04,31.56,32.05,31.34,32.04,903136,30.5331382684131,31.0071952313891,30.3202963666688,30.9975205994916,933509.418829923,0.07875,1.0
2024-06-05,33.21,33.36,32.02,32.19,979294,32.1294525314955,32.2745720099576,30.9781713356967,31.1426400779536,1012228.69291406,0.0,1.0
2024-06-06,32.97,33.29,32.53,33.13,676790,31.8972613659563,32.2068495866753,31.4715775624676,32.0520554763158,699551.163468075,0.0,1.0
2024-06-07,32.96,33.115,32.38,32.67,740933,31.8875867340588,32.0375435284696,31.3264580840056,31.6070224090322,765851.360395236,0.0,1.0
2024-06-10,34.16,34.68,32.38,32.4,1163247,33.0485425617551,33.5516234204235,31.3264580840056,31.3458073478005,1202368.22685138,0.0,1.0
2024-06-11,34.06,34.3705,33.46,34.05,851760,32.9517962427804,33.2521935631968,32.3713183289322,32.9421216108829,880405.589615048,0.0,1.0
2024-06-12,35.62,36.34,35.08,35.08,1160651,34.4610388187856,35.1576123154034,33.9386086963223,33.9386086963223,1199684.92062587,0.0,1.0
2024-06-13,35.08,35.54,34.62,35.29,841143,33.9386086963223,34.3836417636059,33.4935756290387,34.1417759661691,869431.528676587,0.0,1.0
2024-06-14,34.86,34.91,33.895,34.37,929302,33.725766794578,33.7741399540653,32.7921648164722,33.2517098316019,960555.409082889,0.0,1.0
2024-06-17,36.67,36.83,34.59,34.92,1729567,35.4768751680199,35.6316692783794,33.4645517333463,33.7838145859628,1787734.16738721,0.0,1.0
2024-06-18,40.09,40.575,36.67,36.68,3614677,38.7855992769544,39.2548189239817,35.4768751680199,35.4865497999174,3736242.41036554,0.0,1.0
2024-06-20,39.38,40.53,39.11,40.205,2498856,38.0987004122341,39.211283080443,37.8374853510024,38.8968575437753,2582895.17005154,0.0,1.0
2024-06-21,38.36,39.175,37.5808,38.8,2973318,37.1118879586922,37.9003704583359,36.3580406412414,37.5375717621808,3073313.82889903,0.0,1.0
2024-06-24,37.23,38.9399,37.18,38.0,1930788,36.0186545542782,37.6729198624264,35.9702813947908,36.7636012103833,1995722.44242704,0.0,1.0
2024-06-25,39.17,39.19,36.87,37.5,1925324,37.8955331423872,37.9148824061822,35.6703678059693,36.2798696155098,1990074.68232836,0.0,1.0
2024-06-26,39.09,40.12,38.65,38.96,2079982,37.8181360872075,38.8146231726468,37.3924522837188,37.6923658725404,2149933.99443351,0.0,1.0
2024-06-27,38.86,39.52,38.75,39.29,1508769,37.5956195535657,38.2341452587986,37.4891986026935,38.0116287251568,1559510.49713288,0.0,1.0
2024-06-28,40.02,40.9278,39.11,39.33,16915282,38.7178768536721,39.5961399373244,37.8374853510024,38.0503272527467,17484160.8231366,0.0,1.0
2024-07-01,40.24,41.86,39.59,40.4,1915086,38.9307187554164,40.4980091228065,38.3018676820809,39.0855128657759,1979492.36756073,0.0,1.0
2024-07-02,40.22,41.256,40.06,40.06,1256865,38.9113694916215,39.9136613561993,38.756575381262,38.756575381262,1299134.69920109,0.0,1.0
2024-07-03,40.3,40.4338,39.71,40.22,1120070,38.9887665468012,39.1182131215894,38.4179632648506,38.9113694916215,1157739.13867771,0.0,1.0
2024-07-05,40.06,40.49,39.45,40.32,1312400,38.756575381262,39.1725845528532,38.1664228355164,39.0081158105962,1356537.39998449,0.0,1.0
2024-07-08,40.75,41.15,40.34,40.53,1165420,39.4241249821874,39.8111102580861,39.0274650743911,39.211283080443,1204614.30713953,0.0,1.0
2024-07-09,41.94,42.13,40.81,40.81,1797560,40.5754061779862,40.7592241840381,39.4821727735722,39.4821727735722,1858013.8438861,0.0,1.0
2024-07-10,43.42,43.61,42.05,42.24,1655453,42.0072516988117,42.1910697048636,40.6818271288584,40.8656451349103,1711127.63518479,0.0,1.0
2024-07-11,41.94,44.09,41.91,44.0,1647594,40.5754061779862,42.6554520359421,40.5463822822938,42.5683803488649,1703004.32870317,0.0,1.0
2024-07-12,42.12,43.0,41.57,42.22,1135864,40.7495495521406,41.6009171591179,40.2174447977798,40.8462958711153,1174064.30760133,0.0,1.0
2024-07-15,42.93,43.66,42.16,42.85,1622465,41.5331947358357,42.2394428643509,40.7882480797305,41.4557976806559,1677030.21385693,0.0,1.0
2024-07-16,44.68,44.86,42.62,43.19,1575603,43.2262553178928,43.4003986920472,41.2332811470141,41.7847351651699,1628592.19523603,0.0,1.0
2024-07-17,41.22,42.5,41.02,41.43,2135227,39.8788326813684,41.1171855642445,39.685340043419,40.0819999512153,2207036.94221021,0.0,1.0
2024-07-18,41.41,42.12,40.53,41.75,1457948,40.0626506874203,40.7495495521406,39.211283080443,40.3915881719343,1506980.33315497,0.0,1.0
2024-07-19,39.77,41.39,39.685,41.31,1323038,38.4760110562354,40.0433014236254,38.3937766851069,39.9659043684456,1367533.16717516,0.0,1.0
2024-07-22,41.19,41.32,40.2201,40.65,958140,39.849808785676,39.9755790003431,38.9114662379405,39.3273786632127,990363.261521746,0.0,1.0
2024-07-23,41.09,41.53,40.58,40.75,917647,39.7530624667013,40.17874627019,39.2596562399304,39.4241249821874,948508.43910665,0.0,1.0
2024-07-24,38.96,40.39,38.9,40.37,1037634,37.6923658725404,39.0758382338785,37.6343180811555,39.0564889700835,1072530.72881401,0.0,1.0
2024-07-25,38.18,39.65,37.25,38.45,1930404,36.9377445845378,38.3599154734657,36.0380038180731,37.1989596457694,1995325.52810093,0.0,1.0
2024-07-26,38.15,39.1481,37.67,39.05,1128825,36.9087206888453,37.8743456985318,36.4443383577668,37.7794375596176,1166788.57858693,0.0,1.0
2024-07-29,37.6,39.48,37.355,38.56,2859783,36.3766159344845,38.1954467312088,36.1395874529965,37.3053805966416,2955960.52677526,0.0,1.0
2024-07-30,30.51,35.855,29.4,34.97,6442272,29.5173019191788,34.6883926683761,28.4434177785597,33.8321877454501,6658932.42065901,0.0,1.0
2024-07-31,32.66,32.71,31.43,31.82,2801347,31.5973477771347,31.6457209366221,30.407368053746,30.7846786977473,2895559.26229377,0.0,1.0
2024-08-01,30.01,32.52,29.42,31.79,2507367,29.0335703243053,31.4619029305701,28.4627670423547,30.7556548020549,2591692.40398271,0.0,1.0
2024-08-02,28.63,29.26,28.02,28.8,2620537,27.6984711224546,28.3079729319951,27.108318576709,27.8629398647116,2708668.43077046,0.0,1.0
2024-08-05,28.09,29.02,26.5966,26.9,1910155,27.1760409999912,28.0757817664559,25.7312314724232,26.0247598041924,1974395.53281574,0.0,1.0
2024-08-06,28.59,29.245,27.78,28.21,1820859,27.6597725948647,28.2934609841489,26.8761274111697,27.2921365827609,1882096.41389695,0.0,1.0
2024-08-07,28.53,29.82,28.165,29.61,2032229,27.6017248034799,28.8497523182534,27.2486007392223,28.6465850484066,2100575.01054029,0.0,1.0
2024-08-08,30.39,30.56,28.81,29.46,1423412,29.4012063364092,29.5656750786662,27.872614496609,28.5014655699445,1471282.85094995,0.0,1.0
2024-08-09,31.75,31.87,30.42,30.44,2840352,30.716956274465,30.8330518572346,29.4302302321016,29.4495794958965,2935876.04169517,0.0,1.0
2024-08-12,31.44,31.8,31.08,31.62,1799827,30.4170426856435,30.7653294339523,30.0687559373346,30.5911860597979,1860357.08549366,0.0,1.0
2024-08-13,32.16,32.24,31.44,31.99,1324284,31.1136161822612,31.191013237441,30.4170426856435,30.9491474400043,1368821.07147292,0.0,1.0
2024-08-14,31.83,32.64,31.37,32.64,1312767,30.7943533296448,31.5779985133398,30.3493202623612,31.5779985133398,1356916.74258262,0.0,1.0
2024-08-15,32.87,33.08,32.16,32.5,1166979,31.8005150469816,32.0036823168284,31.1136161822612,31.4425536667752,1206225.73795832,0.0,1.0
2024-08-16,32.56,32.8508,31.96,32.11,910487,31.50060145816,31.7819397537384,30.9201235443119,31.0652430227739,941107.640734287,0.0,1.0
2024-08-19,33.07,33.125,31.85,32.975,852913,31.9940076849309,32.047218160367,30.8137025934397,31.902098681905,881597.366224453,0.0,1.0
2024-08-20,32.4,33.095,31.88,33.04,1077107,31.3458073478005,32.0181942646746,30.8427264891321,31.9649837892385,1113331.24755036,0.0,1.0
2024-08-21,33.19,33.5,32.49,32.76,1014159,32.1101032677006,32.4100168565221,31.4328790348777,31.6940940961094,1048266.23973702,0.0,1.0
2024-08-22,32.16,33.85,32.09,33.5,1184586,31.1136161822612,32.7486289729336,31.045893758979,32.4100168565221,1224424.87998935,0.0,1.0
2024-08-23,33.37,33.63,32.42,32.7,1009011,32.284246641855,32.5357870711892,31.3651566115954,31.6360463047246,1042945.10705254,0.0,1.0
2024-08-26,32.96,33.55,32.83,33.32,957696,31.8875867340588,32.4583900160095,31.7618165193917,32.2358734823677,989904.329332174,0.0,1.0
2024-08-27,33.04,33.15,32.195,32.7,721208,31.9649837892385,32.0714047401107,31.1474773939024,31.6360463047246,745462.987784224,0.0,1.0
2024-08-28,32.63,33.13,31.97,32.84,983208,31.5683238814423,32.0520554763158,30.9297981762093,31.7714911512892,1016274.32487348,0.0,1.0
2024-08-29,32.73,33.69,32.53,32.59,1043352,31.665070200417,32.593834862574,31.4715775624676,31.5296253538524,1078441.03120132,0.0,1.0
2024-08-30,32.9,33.51,32.45,33.51,2291915,31.829538942674,32.4196914884196,31.3941805072879,32.4196914884196,2368994.52536227,0.0,1.0
2024-09-03,29.6,32.23,29.4801,32.23,1900382,28.7130981427017,31.2642957141647,28.5967906944817,31.2642957141647,1959081.77238261,0.07875,1.0
2024-09-04,29.69,30.49,29.1,29.37,1764880,28.8004014816491,29.5764311611816,28.2280795929939,28.4899896098361,1819394.3314779,0.0,1.0
2024-09-05,29.57,30.18,28.98,29.33,1084737,28.6839970297192,29.2757196603627,28.111675141064,28.4511881258595,1118242.79777908,0.0,1.0
2024-09-06,28.51,29.4,28.4,29.32,1276489,27.6557577043387,28.5190907228186,27.549053623403,28.4414877548653,1315917.711569,0.0,1.0
2024-09-09,28.68,29.27,28.67,28.89,1218743,27.8206640112393,28.3929858998945,27.8109636402452,28.0243718021166,1256388.02962715,0.0,1.0
2024-09-10,28.84,28.87,28.17,28.79,928886,27.9758699471458,28.0049710601283,27.3259450905374,27.927368092175,957577.808683412,0.0,1.0
2024-09-11,30.12,30.19,28.64,28.97,953196,29.2175174343978,29.2854200313569,27.7818625272627,28.1019747700698,982638.705853886,0.0,1.0
2024-09-12,29.82,30.17,29.5567,30.03,997551,28.9265063045731,29.2660192893686,28.671095536297,29.1302140954504,1028363.76113963,0.0,1.0
2024-09-13,30.66,30.82,30.17,30.25,958199,29.7413374680822,29.8965434039887,29.2660192893686,29.3436222573218,987796.240553347,0.0,1.0
2024-09-16,30.33,30.415,29.59,30.0,1211955,29.4212252252751,29.5036783787254,28.7033977717075,29.1011129824679,1249390.35912147,0.0,1.0
2024-09-17,30.69,30.91,30.315,30.86,1187576,29.7704385810647,29.9838467429361,29.4066746687838,29.9353448879653,1224258.33065092,0.0,1.0
2024-09-18,30.24,31.46,30.2,30.92,1247943,29.3339218863277,30.5173671476147,29.295120402351,29.9935471139303,1286489.97110711,0.0,1.0
2024-09-19,31.65,32.11,31.12,31.15,1690249,30.7016741965036,31.1478912622348,30.1875545338134,30.2166556467958,1742458.09878643,0.0,1.0
2024-09-20,30.96,32.2,30.93,31.96,8056188,30.0323485979069,31.2351946011822,30.0032474849244,31.0023856973225,8305030.81258797,0.0,1.0
2024-09-23,31.02,31.29,30.58,31.02,2103797,30.0905508238718,30.352460840714,29.663734500129,30.0905508238718,2168779.9376616,0.0,1.0
2024-09-24,30.4,31.66,30.24,31.41,1688367,29.4891278222341,30.7113745674978,29.3339218863277,30.4688652926439,1740517.96680474,0.0,1.0
2024-09-25,30.74,31.065,30.28,30.28,1485577,29.8189404360355,30.1342024933455,29.3727233703043,29.3727233703043,1531464.10678003,0.0,1.0
2024-09-26,31.91,32.26,30.91,32.07,1452411,30.9538838423517,31.2933968271472,29.9838467429361,31.1090897782582,1497273.66187851,0.0,1.0
2024-09-27,30.89,32.468,30.81,32.14,1350213,29.9644460009478,31.4951645438256,29.8868430329945,31.1769923752173,1391918.92847546,0.0,1.0
2024-09-30,30.6,31.01,30.25,30.56,1142538,29.6831352421173,30.0808504528777,29.3436222573218,29.6443337581406,1177829.1785833,0.0,1.0
2024-10-01,29.12,30.6,29.05,30.52,1246492,28.2474803349822,29.6831352421173,28.1795777380231,29.605532274164,1284994.15202878,0.0,1.0
2024-10-02,29.71,30.1536,29.2379,29.41,843377,28.8198022236374,29.2501106809381,28.3618477090033,28.5287910938127,869427.571902246,0.0,1.0
2024-10-03,29.09,29.8044,29.015,29.37,1383187,28.2183792219997,28.9113737258222,28.1456264395435,28.4899896098361,1425911.44280287,0.0,1.0
2024-10-04,30.5,31.08,30.05,30.69,2238330,29.5861315321757,30.1487530498368,29.1496148374387,29.7704385810647,2307468.44770009,0.0,1.0
2024-10-07,30.08,30.55,29.78,30.16,1125425,29.1787159504212,29.6346333871465,28.8877048205965,29.2563189183744,1160187.58527691,0.0,1.0
2024-10-08,30.16,30.312,29.7001,29.99,1125794,29.2563189183744,29.4037645574856,28.8101988563532,29.0914126114738,1160567.98309904,0.0,1.0
2024-10-09,30.51,30.71,29.797481,30.13,858070,29.5958319031699,29.789839323053,28.9046620391314,29.2272178053919,884574.415264063,0.0,1.0
2024-10-10,30.22,30.27,29.66,30.01,1450331,29.3145211443393,29.3630229993101,28.7713003686666,29.1108133534621,1495129.41399227,0.0,1.0
2024-10-11,30.92,31.07,30.15,30.15,752188,29.9935471139303,30.1390526788426,29.2466185473802,29.2466185473802,775421.888970183,0.0,1.0
2024-10-14,31.61,31.67,31.1201,31.25,723761,30.662872712527,30.721074938492,30.1876515375233,30.3136593567374,746116.824228716,0.0,1.0
2024-10-15,29.98,31.72,29.96,31.45,1407536,29.0817122404796,30.7695767934627,29.0623114984913,30.5076667766205,1451012.54462121,0.0,1.0
2024-10-16,30.48,30.78,30.02,30.72,1080768,29.5667307901874,29.8577419200121,29.1205137244562,29.7995396940471,1114151.2016923,0.0,1.0
2024-10-17,30.95,31.57,30.89,31.46,1351193,30.0226482269127,30.6240712285504,29.9644460009478,30.5173671476147,1392929.19911417,0.0,1.0
2024-10-18,30.53,31.21,30.355,31.2,970744,29.6152326451582,30.2748578727608,29.4454761527604,30.2651575017666,1000728.73561725,0.0,1.0
2024-10-21,30.3,30.99,30.2,30.43,1162436,29.3921241122926,30.0614497108893,29.295120402351,29.5182289352166,1198341.79610276,0.0,1.0
2024-10-22,29.97,30.35,29.76,30.23,865315,29.0720118694854,29.4406259672634,28.8683040786082,29.3242215153335,892043.201771678,0.0,1.0
2024-10-23,29.48,30.15,29.07,29.8,1108484,28.5966936907718,29.2466185473802,28.1989784800114,28.9071055625848,1142723.3047765,0.0,1.0
2024-10-24,29.37,29.93,29.15,29.75,848700,28.4899896098361,29.0332103855088,28.2765814479647,28.858603707614,874914.990891897,0.0,1.0
2024-10-25,29.88,30.21,29.71,29.85,1065125,28.984708530538,29.3048207733452,28.8198022236374,28.9556074175556,1098025.01434398,0.0,1.0
2024-10-28,29.53,30.23,29.25,30.0,2422688,28.6451955457426,29.3242215153335,28.3735851579062,29.1011129824679,2497520.97260977,0.0,1.0
2024-10-29,27.98,28.17,24.1,24.99,5920528,27.1416380416484,27.3259450905374,23.3778940959159,24.2412271143958,6103403.67761898,0.0,1.0
2024-10-30,26.73,27.73,26.47,27.06,2502070,25.9290916673789,26.8991287667945,25.6768820215309,26.2492039101861,2579354.95612218,0.0,1.0
2024-10-31,25.45,26.68,25.44,26.68,2377687,24.6874441801269,25.8805898124081,24.6777438091328,25.8805898124081,2451129.96341321,0.0,1.0
2024-11-01,26.0,26.545,25.69,25.69,1653543,25.2209645848055,25.749634803987,24.9202530839867,24.9202530839867,1704618.30892466,0.0,1.0
2024-11-04,26.02,26.92,25.92,25.92,1608935,25.2403653267938,26.1133987162679,25.1433616168523,25.1433616168523,1658632.43887199,0.0,1.0
2024-11-05,26.325,26.34,25.8,25.92,1219987,25.5362266421156,25.5507771986068,25.0269571649224,25.1433616168523,1257670.45480527,0.0,1.0
2024-11-06,27.37,27.595,26.81,27.12,1513989,26.5499154110049,26.7681737583734,26.0066946353322,26.307406136151,1560753.7081954,0.0,1.0
2024-11-07,27.75,28.43,27.61,27.91,1416821,26.9185295087828,27.5781547363854,26.7827243148646,27.0737354446893,1460584.34347879,0.0,1.0
2024-11-08,27.36,27.59,27.115,27.51,1028119,26.5402150400107,26.7633235728763,26.3025559506539,26.6857206049231,1059875.95796016,0.0,1.0
2024-11-11,27.1,27.18,26.5924,27.12,887501,26.2880053941627,26.3656083621159,25.7956145624993,26.307406136151,914914.491966006,0.0,1.0
2024-11-12,26.48,27.09,26.3004,27.03,966097,25.686582392525,26.2783050231685,25.51236372947,26.2201027972036,995938.197190633,0.0,1.0
2024-11-13,25.98,26.61,25.7,26.34,1172229,25.2015638428172,25.812687215449,24.9299534549808,25.5507771986068,1208437.28627102,0.0,1.0
2024-11-14,26.02,26.585,25.81,26.31,1020806,25.2403653267938,25.7884362879636,25.0366575359166,25.5216760856244,1052337.07104088,0.0,1.0
2024-11-15,25.19,25.78,25.02,25.51,1033713,24.4352345342789,25.0075564229341,24.2703282273782,24.7456464060919,1065642.74770807,0.0,1.0
2024-11-18,25.39,25.49,25.01,25.01,1132108,24.629241954162,24.7262456641036,24.2606278563841,24.2606278563841,1167077.01249988,0.0,1.0
2024-11-19,25.37,25.4497,25.09,25.23,900580,24.6098412121737,24.6871531689971,24.3382308243373,24.4740360182555,928397.481439172,0.0,1.0
2024-11-20,25.36,25.405,25.02,25.26,853146,24.6001408411795,24.6437925106532,24.2703282273782,24.503137131238,879498.320748745,0.0,1.0
2024-11-21,26.35,26.47,25.45,25.57,891629,25.560477569601,25.6768820215309,24.6874441801269,24.8038486320568,919169.999309475,0.0,1.0
2024-11-22,26.54,26.64,26.25,26.25,801621,25.7447846184899,25.8417883284315,25.4634738596594,25.4634738596594,826381.795585902,0.0,1.0
2024-11-25,26.89,27.35,26.78,26.89,1247801,26.0842976032854,26.5305146690166,25.9775935223497,26.0842976032854,1286343.58495334,0.0,1.0
2024-11-26,26.28,27.1,26.15,27.06,950462,25.4925749726419,26.2880053941627,25.3664701497179,26.2492039101861,979820.256949564,0.0,1.0
2024-11-27,26.02,26.43,25.53,26.29,802430,25.2403653267938,25.6380805375542,24.7650471480802,25.502275343636,827215.784307042,0.0,1.0
2024-11-29,26.44,26.77,26.26,26.3,511282,25.6477809085484,25.9678931513555,25.4731742306536,25.5119757146302,527074.686430059,0.0,1.0
2024-12-02,27.28,27.38,26.395,26.51,961462,26.4626120720575,26.559615781999,25.6041292390747,25.7156835055075,991160.029424892,0.0,1.0
2024-12-03,26.98,27.13,26.59,27.13,1988358,26.1716009422328,26.3171065071451,25.7932864734607,26.3171065071451,2049775.21086348,0.0,1.0
2024-12-04,26.54,27.3,26.36,27.15,1568114,26.2183082285697,26.9690962562152,26.0404900114957,26.8209144086536,1587354.34785414,0.48815,1.0
2024-12-05,26.01,26.745,25.83,26.63,1210366,25.6947323671853,26.4208234202372,25.5169141501113,26.3072173371066,1225216.87364236,0.0,1.0
2024-12-06,26.28,26.42,26.02,26.14,810297,25.9614596927962,26.0997627505204,25.7046111570227,25.823156635072,820239.13185085,0.0,1.0
2024-12-09,26.79,27.28,26.255,26.28,1518802,26.4652779745057,26.9493386765403,25.9367627182026,25.9614596927962,1537437.3025364,0.0,1.0
2024-12-10,26.06,26.82,26.02,26.82,1241654,25.7441263163725,26.494914344018,25.7046111570227,26.494914344018,1256888.76920331,0.0,1.0
2024-12-11,26.69,26.84,26.18,26.29,1594622,26.3664900761313,26.5146719236929,25.8626717944218,25.9713384826336,1614187.59406769,0.0,1.0
2024-12-12,26.38,26.58,26.07,26.37,1055916,26.0602475911706,26.2578233879194,25.7540051062099,26.0503688013332,1068871.81261614,0.0,1.0
2024-12-13,26.54,26.94,26.29,26.69,1451912,26.2183082285697,26.6134598220673,25.9713384826336,26.3664900761313,1469726.57976499,0.0,1.0
2024-12-16,26.98,27.29,26.47,26.55,1334503,26.6529749814171,26.9592174663778,26.1491566997076,26.2281870184071,1350877.00210214,0.0,1.0
2024-12-17,26.62,27.22,26.41,26.93,1302598,26.2973385472692,26.8900659375157,26.0898839606829,26.6035810322299,1318580.53611288,0.0,1.0
2024-12-18,25.55,27.47,25.28,26.93,1550873,25.240308034663,27.1370356834517,24.973580709052,26.6035810322299,1569901.80530216,0.0,1.0
2024-12-19,25.13,25.94,25.0823,25.62,1543412,24.8253988614904,25.6255808383232,24.7782770339658,25.3094595635251,1562349.26078732,0.0,1.0
2024-12-20,25.27,25.84,24.8,25.06,4242155,24.9637019192146,25.5267929399488,24.4993987968549,24.7562473326283,4294205.13018899,0.0,1.0
2024-12-23,26.27,26.37,25.461,25.67,924753,25.9515809029588,26.0503688013332,25.1523868051097,25.3588535127123,936099.476977538,0.0,1.0
2024-12-24,26.47,26.59,26.06,26.29,370666,26.1491566997076,26.2677021777569,25.7441263163725,25.9713384826336,375213.974686599,0.0,1.0
2024-12-26,26.4,26.6577,26.02,26.2,594708,26.0800051708455,26.3345815849564,25.7046111570227,25.8824293740967,602004.911316166,0.0,1.0
2024-12-27,26.06,26.32,25.889,26.23,615767,25.7441263163725,26.000974852146,25.5751990101522,25.912065743609,623322.299727634,0.0,1.0
2024-12-30,25.79,26.03,25.36,25.6,707468,25.4773989907616,25.7144899468602,25.0526110277516,25.2897019838502,716148.446967293,0.0,1.0
2024-12-31,25.69,26.035,25.51,25.87,931671,25.3786110923871,25.7194293417789,25.2007928753132,25.5564293094611,943102.359024673,0.0,1.0
2025-01-02,26.01,26.68,25.87,26.14,1291908,25.6947323671853,26.3566112862939,25.5564293094611,25.823156635072,1307759.3726142,0.0,1.0
2025-01-03,26.53,26.71,25.965,26.26,857415,26.2084294387322,26.3862476558062,25.6502778129168,25.9417021131213,867935.257363532,0.0,1.0
2025-01-06,26.73,27.5,26.63,26.84,1605023,26.4060052354811,27.1666720529641,26.3072173371066,26.5146719236929,1624716.21161209,0.0,1.0
2025-01-07,26.56,27.3299,26.42,27.11,860536,26.2380658082446,26.9986338378292,26.0997627505204,26.7813992493038,871094.551215668,0.0,1.0
2025-01-08,26.02,26.305,25.7,26.29,774516,25.7046111570227,25.9861566673898,25.3884898822246,25.9713384826336,784019.108357298,0.0,1.0
2025-01-10,25.58,25.775,25.27,25.71,860714,25.2699444041753,25.4625808060054,24.9637019192146,25.398368672062,871274.735229024,0.0,1.0
2025-01-13,25.42,25.4793,24.95,25.19,982098,25.1118837667762,25.1704649905123,24.6475806444165,24.8846716005151,994148.085100226,0.0,1.0
2025-01-14,25.31,25.91,25.0,25.69,887917,25.0032170785644,25.5959444688109,24.6969745936037,25.3786110923871,898811.50891045,0.0,1.0
2025-01-15,25.28,26.05,25.27,25.95,1732327,24.973580709052,25.734247526535,24.9637019192146,25.6354596281606,1753582.19833196,0.0,1.0
2025-01-16,25.46,26.42,25.44,25.82,1354027,25.151398926126,26.0997627505204,25.1316413464511,25.5070353602739,1370640.55646585,0.0,1.0
2025-01-17,25.91,26.28,25.46,26.09,1580443,25.5959444688109,25.9614596927962,25.151398926126,25.7737626858848,1599834.62145331,0.0,1.0
2025-01-21,26.72,27.7,26.15,26.17,2620181,26.3961264456436,27.3642478497129,25.8330354249095,25.8527930045843,2652329.93424892,0.0,1.0
2025-01-22,26.53,27.31,26.47,26.87,1165264,26.2084294387322,26.9789750460527,26.1491566997076,26.5443082932052,1179561.48392139,0.0,1.0
2025-01-23,25.9,26.3798,25.89,26.04,1169197,25.5860656789734,26.0600500153739,25.576186889136,25.7243687366976,1183542.74080074,0.0,1.0
2025-01-24,25.69,26.06,25.52,26.01,1383078,25.3786110923871,25.7441263163725,25.2106716651506,25.6947323671853,1400048.00462301,0.0,1.0
2025-01-27,23.72,24.88,23.4,24.71,2650454,23.4324894944112,24.5784291155544,23.116368219613,24.4104896883179,2682974.37602584,0.0,1.0
2025-01-28,24.07,24.12,23.36,23.75,1636872,23.7782471387216,23.8276410879088,23.0768530602633,23.4621258639235,1656955.99049604,0.0,1.0
2025-01-29,24.52,24.56,23.87,24.4,1336823,24.2227926814065,24.2623078407563,23.5806713419728,24.1042472033572,1353225.46789418,0.0,1.0
2025-01-30,24.87,25.14,24.56,24.85,1330636,24.5685503257169,24.8352776513279,24.2623078407563,24.5487927460421,1346962.55502549,0.0,1.0
2025-01-31,24.61,25.38,24.47,25.06,1419184,24.3117017899435,25.0723686074265,24.1733987322193,24.7562473326283,1436597.01578139,0.0,1.0
2025-02-03,23.975,24.305,23.33,24.0,1234350,23.6843986352659,24.0103986999015,23.047216690751,23.7090956098595,1249495.15103733,0.0,1.0
2025-02-04,24.26,24.39,23.87,24.02,998945,23.965944145633,24.0943684135198,23.5806713419728,23.7288531895344,1011201.79337545,0.0,1.0
2025-02-05,24.9,24.97,24.08,24.29,1132751,24.5981866952293,24.6673382240914,23.7881259285591,23.9955805151453,1146649.55793145,0.0,1.0
2025-02-06,24.6,24.98,24.47,24.77,1097645,24.301823000106,24.6772170139288,24.1733987322193,24.4697624273425,1111112.81651102,0.0,1.0
2025-02-07,24.33,24.95,24.17,24.72,1377729,24.0350956744951,24.6475806444165,23.877035037096,24.4203684781553,1394633.37379472,0.0,1.0
2025-02-10,24.36,24.9577,24.19,24.52,2725723,24.0647320440074,24.6551873125913,23.8967926167709,24.2227926814065,2759166.90693153,0.0,1.0
2025-02-11,21.595,23.17,21.59,22.27,5336029,21.3332466539549,22.8891560533519,21.3283072590361,22.0000649679822,5401500.67751819,0.0,1.0
2025-02-12,21.845,22.18,21.46,21.5,3511375,21.5802163998909,21.9111558594452,21.1998829911494,21.2393981504992,3554458.65109063,0.0,1.0
2025-02-13,22.19,22.24,21.8,21.91,1929542,21.9210346492826,21.9704285984698,21.5357618456224,21.6444285338343,1953216.97470157,0.0,1.0
2025-02-14,22.51,22.57,21.84,22.19,2011374,22.2371559240808,22.2964286631054,21.5752770049722,21.9210346492826,2036053.0318974,0.0,1.0
2025-02-18,22.89,23.149,22.3449,22.72,1963108,22.6125499379035,22.8684105946933,22.0740571038646,22.444610510667,1987194.82072556,0.0,1.0
2025-02-19,22.72,23.18,22.695,22.8,1413499,22.444610510667,22.8990348431893,22.4199135360734,22.5236408293666,1430842.26232116,0.0,1.0
2025-02-20,23.01,23.3,22.85,22.85,1509856,22.7310954159528,23.0175803212386,22.5730347785538,22.5730347785538,1528381.53746071,0.0,1.0
2025-02-21,22.24,23.15,22.1,23.15,1165834,21.9704285984698,22.869398473677,21.8321255407457,22.869398473677,1180138.47767202,0.0,1.0
2025-02-24,21.95,22.52,21.95,22.37,1665850,21.683943693184,22.2470347139182,21.683943693184,22.0988528663566,1686289.54296232,0.0,1.0
2025-02-25,21.72,22.195,21.57,21.95,1881373,21.4567315269229,21.9259740442014,21.3085496793613,21.683943693184,1904456.9536943,0.0,1.0
2025-02-26,22.14,22.47,21.92,22.18,1857519,21.8716407000954,22.197640764731,21.6543073236717,21.9111558594452,1880310.27136527,0.0,1.0
2025-02-27,20.98,22.86,20.95,22.86,1764891,20.7257010789522,22.5829135683912,20.6960647094399,22.5829135683912,1786545.75007853,0.0,1.0
2025-02-28,21.1,21.34,20.56,20.88,2395642,20.8442465570015,21.0813375131001,20.3107919057797,20.6269131805778,2425035.89955959,0.0,1.0
2025-03-03,20.27,21.45,20.11,21.31,2729453,20.0243070004939,21.190004201312,19.8662463630948,21.0517011435878,2762942.67305407,0.0,1.0
2025-03-04,20.4,20.97,19.93,20.3,3460178,20.1527312683806,20.7158222891148,19.6884281460209,20.0539433700062,3502633.47731685,0.0,1.0
2025-03-05,20.72,20.77,20.04,20.69,2299272,20.4688525431787,20.5182464923659,19.7970948342327,20.4392161736664,2327483.46491345,0.0,1.0
2025-03-06,19.95,20.47,19.74,20.11,2679576,19.7081857256957,20.2218827972427,19.5007311391095,19.8662463630948,2712453.6953344,0.0,1.0
2025-03-07,20.74,20.8063,19.6501,20.16,2833659,20.4886101228536,20.5541064994759,19.4119208184709,19.915640312282,2868427.25336679,0.0,1.0
2025-03-10,19.82,20.52,19.76,20.27,1886893,19.579761457809,20.2712767464299,19.5204887187844,20.0243070004939,1910044.68264778,0.0,1.0
2025-03-11,19.23,19.8,19.01,19.72,2408963,18.9969128574,19.5600038781341,18.7795794809762,19.4809735594346,2438520.3447388,0.0,1.0
2025-03-12,19.42,19.628,19.1932,19.57,1911258,19.1846098643113,19.3900886929301,18.9605589107982,19.332791711873,1934708.63481291,0.0,1.0
2025-03-13,18.99,19.63,18.87,19.29,1879220,18.8415096144672,19.4765051991569,18.7224479423378,19.1391637947905,1894030.17752881,0.08269,1.0
2025-03-14,19.61,19.64,19.105,19.115,1856722,19.4566615871354,19.4864270051677,18.9556103835911,18.9655321896019,1871354.87025555,0.0,1.0
2025-03-17,19.59,19.8,19.13,19.29,2441643,19.4368179751138,19.6451759013402,18.9804148986181,19.1391637947905,2460885.6465725,0.0,1.0
2025-03-18,19.55,19.64,19.185,19.42,1353037,19.3971307510707,19.4864270051677,19.0349848316773,19.2681472729306,1363700.31678731,0.0,1.0
2025-03-19,19.57,19.94,19.3,19.62,1727805,19.4169743630923,19.7840811854911,19.1490856008013,19.4665833931462,1741421.87231147,0.0,1.0
2025-03-20,19.42,19.69,19.25,19.37,1606536,19.2681472729306,19.5360360352216,19.0994765707474,19.2185382428767,1619197.14843734,0.0,1.0
2025-03-21,19.42,19.515,18.925,19.08,14880424,19.2681472729306,19.362404430033,18.7770178753971,18.9308058685642,14997696.9755664,0.0,1.0
2025-03-24,19.88,20.155,19.71,19.86,2563995,19.7245503494264,19.9974000147228,19.5558796472432,19.7047067374048,2584201.90559539,0.0,1.0
2025-03-25,19.69,20.035,19.58,19.8,1718966,19.5360360352216,19.8783383425934,19.4268961691031,19.6451759013402,1732513.21194218,0.0,1.0
2025-03-26,19.36,19.89,19.215,19.58,1727035,19.2086164368659,19.7344721554372,19.0647502497097,19.4268961691031,1740645.80392316,0.0,1.0
2025-03-27,18.32,19.33,18.2,19.22,3872251,18.176748611745,19.1788510188336,18.0576869396157,19.0697111527151,3902768.30225632,0.0,1.0
2025-03-28,18.3,18.54,18.22,18.3,2932529,18.1569049997235,18.3950283439822,18.0775305516373,18.1569049997235,2955640.33081724,0.0,1.0
2025-03-31,18.06,18.16,17.605,18.0,2144968,17.9187816554648,18.0179997155726,17.4673394819744,17.8592508194002,2161872.54383926,0.0,1.0
2025-04-01,18.11,18.37,17.74,17.99,3336325,17.9683906855187,18.2263576417989,17.6012838631199,17.8493290133894,3362618.65670002,0.0,1.0
2025-04-02,18.63,18.665,17.82,17.88,4663908,18.4843245980792,18.5190509191169,17.6806583112062,17.7401891472708,4700664.36990773,0.0,1.0
2025-04-03,15.845,17.95,15.84,17.7,5379278,15.7211016240775,17.8096417893463,15.7161407210721,17.5615966390768,5421672.21789723,0.0,1.0
2025-04-04,14.88,15.44,14.07,15.39,3751451,14.7636473440375,15.319268480641,13.9599810571645,15.2696594505871,3781016.27458233,0.0,1.0
2025-04-07,15.37,16.36,14.03,14.46,3652727,15.2498158385656,16.2320746336326,13.9202938331213,14.3469314915848,3681514.22838958,0.0,1.0
2025-04-08,14.92,16.165,14.585,15.91,4693645,14.8033345680806,16.0385994164224,14.4709540667195,15.7855933631476,4730635.72791221,0.0,1.0
2025-04-09,17.98,17.98,14.86,15.08,4083810,17.8394072073786,17.8394072073786,14.7438037320159,14.962083464253,4115994.60376855,0.0,1.0
2025-04-10,15.99,17.145,15.54,17.0,2689908,15.8649678112338,17.0109364054786,15.4184865407488,16.8670702183224,2711107.22894401,0.0,1.0
2025-04-11,16.54,16.59,15.61,16.01,2409828,16.4106671418266,16.4602761718805,15.4879391828242,15.8848114232554,2428819.91180058,0.0,1.0
2025-04-14,16.98,17.49,16.57,17.255,2529241,16.8472266063008,17.3532387128505,16.4404325598589,17.1200762715972,2549174.00849456,0.0,1.0
2025-04-15,17.08,17.305,16.91,17.18,1529138,16.9464446664086,17.1696853016511,16.7777739642254,17.0456627265164,1541189.17295795,0.0,1.0
2025-04-16,16.15,16.6,15.64,16.315,2037327,16.0237167074062,16.4701979778913,15.5177046008566,16.1874265065841,2053383.22255736,0.0,1.0
2025-04-17,15.97,16.22,15.87,16.04,1690263,15.8451241992122,16.0931693494817,15.7459061391045,15.9145768412877,1703584.00291631,0.0,1.0
2025-04-21,15.89,15.92,15.24,15.24,2671398,15.765749751126,15.7955151691584,15.1208323604255,15.1208323604255,2692451.35119364,0.0,1.0
2025-04-22,15.96,16.25,15.715,16.08,1789764,15.8352023932015,16.122934767514,15.5921181459374,15.9542640653308,1803869.17266454,0.0,1.0
2025-04-23,16.4,17.18,16.25,16.92,2524451,16.2717618576757,17.0456627265164,16.122934767514,16.7876957702361,2544346.2583906,0.0,1.0
2025-04-24,17.39,17.39,16.58,16.88,2304522,17.2540206527427,17.2540206527427,16.4503543658697,16.748008546193,2322683.99270923,0.0,1.0
2025-04-25,17.55,17.66,17.05,17.05,2113788,17.4127695489152,17.5219094150337,16.9166792483763,16.9166792483763,2130446.81351745,0.0,1.0
2025-04-28,17.48,17.795,17.34,17.41,2937209,17.3433169068397,17.6558537961792,17.2044116226888,17.2738642647643,2960357.21400859,0.0,1.0
2025-04-29,17.02,17.66,16.68,17.66,3911681,16.8869138303439,17.5219094150337,16.5495724259775,17.5219094150337,3942509.0510244,0.0,1.0
2025-04-30,17.45,17.49,16.54,16.75,2876009,17.3135514888074,17.3532387128505,16.4106671418266,16.6190250680529,2898674.89535256,0.0,1.0
2025-05-01,17.48,17.85,17.37,17.7,2797152,17.3433169068397,17.7104237292385,17.2341770407211,17.5615966390768,2819196.42145947,0.0,1.0
2025-05-02,18.14,18.37,17.76,17.83,1866907,17.998156103551,18.2263576417989,17.6211274751415,17.6905801172169,1881620.13848287,0.0,1.0
2025-05-05,17.77,18.16,17.76,17.9,1648893,17.6310492811523,18.0179997155726,17.6211274751415,17.7600327592924,1661887.96496206,0.0,1.0
2025-05-06,17.48,17.6555,17.25,17.42,1572412,17.3433169068397,17.5174446023289,17.1151153685918,17.283786070775,1584804.21638149,0.0,1.0
2025-05-07,17.62,17.755,17.18,17.49,1592937,17.4822221909906,17.6161665721361,17.0456627265164,17.3532387128505,1605490.97439481,0.0,1.0
2025-05-08,18.0,18.24,17.59,17.82,1481699,17.8592508194002,18.0973741636588,17.4524567729583,17.6806583112062,1493376.30507032,0.0,1.0
2025-05-09,18.16,18.21,17.89,18.07,1728812,18.0179997155726,18.0676087456265,17.7501109532816,17.9287034614756,1742436.80850243,0.0,1.0
2025-05-12,19.63,19.89,19.025,19.05,2676959,19.4765051991569,19.7344721554372,18.8762359355049,18.9010404505318,2698056.17756695,0.0,1.0
2025-05-13,20.05,20.155,19.58,19.64,1926311,19.8932210516096,19.9974000147228,19.4268961691031,19.4864270051677,1941492.30282016,0.0,1.0
2025-05-14,20.09,20.28,19.885,20.12,1536600,19.9329082756527,20.1214225898575,19.7295112524318,19.9626736936851,1548709.98115749,0.0,1.0
2025-05-15,19.92,20.0382,19.64,19.73,1848178,19.7642375734695,19.8815133205169,19.4864270051677,19.5757232592647,1862743.53478828,0.0,1.0
2025-05-16,19.73,19.88,19.52,19.85,1799094,19.5757232592647,19.7245503494264,19.3673653330384,19.6947849313941,1813272.70261652,0.0,1.0
2025-05-19,19.26,19.44,19.11,19.23,1244240,19.1093983767582,19.2879908849522,18.9605712865965,19.0796329587258,1254045.8850419,0.0,1.0
2025-05-20,19.38,19.47,19.03,19.16,1061828,19.2284600488875,19.3177563029845,18.8811968385103,19.0101803166504,1070196.29173011,0.0,1.0
2025-05-21,18.75,19.38,18.63,19.09,1320045,18.6033862702085,19.2284600488875,18.4843245980792,18.9407276745749,1330448.30605039,0.0,1.0
2025-05-22,18.71,18.865,18.465,18.71,1207501,18.5636990461654,18.7174870393324,18.3206147989013,18.5636990461654,1217017.34410884,0.0,1.0
2025-05-23,18.27,18.365,17.97,18.06,1474290,18.1271395816912,18.2213967387935,17.8294854013678,17.9187816554648,1485908.91456505,0.0,1.0
2025-05-27,18.9,18.905,18.48,18.71,2507686,18.7522133603702,18.7571742633755,18.3354975079175,18.5636990461654,2527449.13302673,0.0,1.0
2025-05-28,18.48,18.9428,18.435,18.85,1798841,18.3354975079175,18.7946786900963,18.290849380869,18.7026043303163,1813017.7087175,0.0,1.0
2025-05-29,18.72,18.92,18.4101,18.92,1675144,18.5736208521762,18.7720569723917,18.2661440839022,18.7720569723917,1688345.8497176,0.0,1.0
2025-05-30,18.02,18.6,17.79,18.51,3249242,17.8790944314217,18.4545591800468,17.6508928931738,18.3652629259498,3274849.35350521,0.0,1.0
2025-06-02,18.11,18.15,17.85,18.01,1756788,17.9683906855187,18.0080779095618,17.7104237292385,17.8691726254109,1770633.28802401,0.0,1.0
2025-06-03,18.87,18.87,17.81,18.15,2576025,18.7224479423378,18.7224479423378,17.6707365051954,18.0080779095618,2596326.71431161,0.0,1.0
2025-06-04,19.07,19.25,18.85,19.1,1287746,18.9208840625534,19.0994765707474,18.7026043303163,18.9506494805857,1297894.75686296,0.0,1.0
2025-06-05,18.83,19.22,18.65,19.15,1269523,18.7648041321978,19.1534538194818,18.5854273534514,19.0836961833026,1273933.79230546,0.08269,1.0
2025-06-06,19.26,19.52,19.07,19.13,1531786,19.1933153258699,19.4524151173926,19.0039731705264,19.0637654301086,1537107.99093866,0.0,1.0
2025-06-09,19.87,20.105,19.4343,19.62,2468108,19.8012032982884,20.0353896483185,19.3670118399561,19.5520688833628,2476683.11976975,0.0,1.0
2025-06-10,20.45,20.665,19.95,20.0,1764552,20.3791951409159,20.5934507377519,19.8809263110646,19.9307531940497,1770682.70608739,0.0,1.0
2025-06-11,20.32,20.65,20.02,20.62,1611598,20.2496452451545,20.5785026728564,19.9506839472438,20.5486065430653,1617197.28733698,0.0,1.0
2025-06-12,20.39,20.515,20.2,20.22,1271401,20.3194028813337,20.4439700887965,20.1300607259902,20.1499914791843,1275818.31717185,0.0,1.0
2025-06-13,19.89,20.25,19.82,19.94,1570378,19.8211340514825,20.1798876089754,19.7513764153033,19.8709609344676,1575834.07381596,0.0,1.0
2025-06-16,20.45,20.6,20.02,20.07,1261894,20.3791951409159,20.5286757898712,19.9506839472438,20.0005108302289,1266278.28633865,0.0,1.0
2025-06-17,20.32,20.745,20.19,20.31,1308234,20.2496452451545,20.6731737505281,20.1200953493932,20.2396798685575,1312779.28863278,0.0,1.0
2025-06-18,20.36,20.54,20.13,20.43,1934026,20.2895067515426,20.4688835302891,20.0603030898111,20.3592643877218,1940745.52142605,0.0,1.0
2025-06-20,20.16,20.68,19.7902,20.58,2423212,20.0901992196021,20.6083988026474,19.7216795930442,20.5087450366772,2431631.13446555,0.0,1.0
2025-06-23,20.26,20.56,19.84,20.1,1645082,20.1898529855724,20.4888142834831,19.7713071684974,20.03040696002,1650797.62313361,0.0,1.0
2025-06-24,20.96,21.19,20.5031,20.6,1851257,20.8874293473641,21.1166330090957,20.4321112906461,20.5286757898712,1857688.95131639,0.0,1.0
2025-06-25,21.01,21.2,20.89,21.13,1700521,20.9372562303493,21.1265983856927,20.817671711185,21.0568407495136,1706429.23871806,0.0,1.0
2025-06-26,21.18,21.23,20.9312,21.17,1656165,21.1066676324987,21.1564945154838,20.8587290627647,21.0967022559017,1661919.12957353,0.0,1.0
2025-06-27,21.15,21.31,21.01,21.28,2357277,21.0767715027076,21.23621752826,20.9372562303493,21.2063213984689,2365467.05189622,0.0,1.0
2025-06-30,20.99,21.3,20.875,21.26,1549925,20.9173254771552,21.226252151663,20.8027236462894,21.1863906452749,1555310.01253151,0.0,1.0
2025-07-01,21.48,21.9138,20.71,20.78,1991135,21.4056289304094,21.8379269671884,20.6382949324385,20.7080525686177,1998052.93920799,0.0,1.0
2025-07-02,22.3,22.4,21.425,21.5,1821951,22.2227898113655,22.3224435773357,21.3508193591258,21.4255596836035,1828281.13143655,0.0,1.0
2025-07-03,22.23,22.45,22.01,22.38,824796,22.1530321751863,22.3722704603208,21.9337938900517,22.3025128241417,827661.646270588,0.0,1.0
2025-07-07,21.44,22.17,21.42,21.98,1545783,21.3657674240213,22.0932399156041,21.3458366708273,21.9038977602607,1551153.62169202,0.0,1.0
2025-07-08,22.1,22.47,21.64,21.66,1616458,22.023482279425,22.3922012135149,21.5650749559618,21.5850057091559,1622074.17277395,0.0,1.0
2025-07-09,22.06,22.3766,21.76,22.13,1179491,21.9836207730369,22.2991245960987,21.6846594751261,22.053378409216,1183588.98784832,0.0,1.0
2025-07-10,21.89,22.23,21.78,22.17,1319437,21.8142093708875,22.1530321751863,21.7045902283202,22.0932399156041,1324021.21199706,0.0,1.0
2025-07-11,21.86,21.995,21.51,21.62,1286472,21.7843132410964,21.9188458251562,21.4355250602005,21.5451442027678,1290941.67939832,0.0,1.0
2025-07-14,21.32,21.63,20.96,21.63,1405859,21.246182904857,21.5551095793648,20.8874293473641,21.5551095793648,1410743.47397941,0.0,1.0
2025-07-15,21.56,21.91,21.51,21.85,2259920,21.4853519431856,21.8341401240815,21.4355250602005,21.7743478644994,2267771.79768068,0.0,1.0
2025-07-16,21.23,21.47,20.59,21.47,2125070,21.1564945154838,21.3956635538124,20.5187104132742,21.3956635538124,2132453.27892017,0.0,1.0
2025-07-17,21.64,21.72,21.05,21.17,1430722,21.5650749559618,21.644797968738,20.9771177367374,21.0967022559017,1435692.85723446,0.0,1.0
2025-07-18,21.51,21.81,21.3607,21.78,1094203,21.4355250602005,21.7344863581113,21.2867419876069,21.7045902283202,1098004.66580126,0.0,1.0
2025-07-21,21.95,22.04,21.63,21.63,1737783,21.8740016304696,21.9636900198428,21.5551095793648,21.5551095793648,1743820.70068361,0.0,1.0
2025-07-22,21.51,22.1,21.35,22.02,1627453,21.4355250602005,22.023482279425,21.2760790346481,21.9437592666488,1633107.37346933,0.0,1.0
2025-07-23,21.52,21.755,21.22,21.755,1312365,21.4454904367975,21.6796767868276,21.1465291388868,21.6796767868276,1316924.6412542,0.0,1.0
2025-07-24,21.14,21.4999,21.02,21.48,1699047,21.0668061261106,21.4254600298375,20.9472216069463,21.4056289304094,1704950.11749706,0.0,1.0
2025-07-25,21.16,21.22,20.9112,21.03,1233794,21.0867368793046,21.1465291388868,20.8387983095707,20.9571869835433,1238080.65654874,0.0,1.0
2025-07-28,21.23,21.53,20.865,21.51,4101951,21.1564945154838,21.4554558133946,20.7927582696924,21.4355250602005,4116202.69446177,0.0,1.0
2025-07-29,25.08,26.31,24.375,24.52,9435078,24.9931645053384,26.2189058267724,24.2906054552481,24.435103415905,9467858.94957226,0.0,1.0
2025-07-30,23.94,25.38,23.18,25.235,4966505,23.8571115732775,25.2921258032491,23.0997429519037,25.1476278425923,4983760.4747248,0.0,1.0
2025-07-31,22.56,23.875,22.53,23.79,3300751,22.4818896028881,23.7923366253969,22.451993473097,23.7076309243222,3312219.02941975,0.0,1.0
2025-08-01,21.75,22.31,21.565,22.03,2120412,21.6746940985291,22.2327551879625,21.4903346314841,21.9537246432458,2127779.09530588,0.0,1.0
2025-08-04,22.35,22.36,21.87,21.99,2516397,22.2726166943506,22.2825820709476,21.7942786176934,21.9138631368577,2525139.8936105,0.0,1.0
2025-08-05,22.17,22.62,21.9602,22.45,1855048,22.0932399156041,22.5416818624703,21.8841663145986,22.3722704603208,1861493.12265211,0.0,1.0
2025-08-06,22.21,22.4328,22.02,22.41,2636920,22.1331014219922,22.355130012574,21.9437592666488,22.3324089539327,2646081.63507564,0.0,1.0
2025-08-07,22.87,23.36,22.45,23.34,3107981,22.7908162773959,23.2791197306501,22.3722704603208,23.2591889774561,3118779.27516344,0.0,1.0
2025-08-08,23.13,23.17,22.68,22.91,2284895,23.0499160689185,23.0897775753066,22.6014741220524,22.830677783784,2292833.57006513,0.0,1.0
2025-08-11,23.15,23.74,23.11,23.34,2370097,23.0698468221126,23.6578040413371,23.0299853157245,23.2591889774561,2378331.59331639,0.0,1.0
2025-08-12,24.36,24.38,23.05,23.28,2002949,24.2756573903526,24.2955881435466,22.9701930561423,23.1993967178739,2009907.98541218,0.0,1.0
2025-08-13,24.96,24.97,24.37,24.38,1800008,24.8735799861741,24.8835453627711,24.2856227669496,24.2955881435466,1806261.89334118,0.0,1.0
2025-08-14,24.52,24.69,24.13,24.65,1655530,24.435103415905,24.6045148180544,24.046453728621,24.5646533116663,1661281.92334874,0.0,1.0
2025-08-15,23.76,24.265,23.65,24.26,1816047,23.6777347945311,24.1809863126809,23.5681156519638,24.1760036243823,1822356.61875756,0.0,1.0
2025-08-18,24.05,24.15,23.77,23.79,1544871,23.9667307158448,24.0663844818151,23.6877001711281,23.7076309243222,1550238.45306681,0.0,1.0
2025-08-19,23.74,24.31,23.62,24.1,1557511,23.6578040413371,24.2258305073675,23.5382195221728,24.0165575988299,1562922.36910042,0.0,1.0
2025-08-20,23.0,23.73,22.74,23.64,1969129,22.9203661731572,23.64783866474,22.6612663816346,23.5581502753668,1975970.48222731,0.0,1.0
2025-08-21,23.21,23.23,22.81,22.89,1369542,23.1296390816947,23.1495698348888,22.7310240178137,22.8107470305899,1374300.29529328,0.0,1.0
2025-08-22,24.09,24.53,23.22,23.23,2201700,24.0065922222329,24.445068792502,23.1396044582918,23.1495698348888,2209349.51987395,0.0,1.0
2025-08-25,24.15,24.275,23.8811,24.03,1279323,24.0663844818151,24.1909516892779,23.7984155051211,23.9467999626508,1283767.84112899,0.0,1.0
2025-08-26,24.36,24.525,24.14,24.17,1768664,24.2756573903526,24.4400861042035,24.056419105218,24.0863152350091,1774808.9926958,0.0,1.0
2025-08-27,24.58,24.61,24.27,24.47,1557664,24.4948956754871,24.5247918052782,24.1859690009794,24.3852765329199,1563075.90067899,0.0,1.0
2025-08-28,24.66,24.795,24.44,24.585,1460182,24.5746186882633,24.7091512723232,24.3553804031288,24.4998783637857,1465255.21216723,0.0,1.0
2025-08-29,24.19,24.6124,23.96,24.54,1501003,24.1062459882032,24.5271834956615,23.8770423264716,24.455034169099,1506218.0394147,0.0,1.0
2025-09-02,23.9,23.94,23.365,23.44,1412047,23.8172500668895,23.8571115732775,23.2841024189486,23.3588427434263,1416952.97337941,0.0,1.0
2025-09-03,23.8,24.35,23.61,23.89,2376077,23.8,24.35,23.61,23.89,2376077,0.08269,1.0
2025-09-04,24.29,24.335,23.38,23.62,1352371,24.29,24.335,23.38,23.62,1352371,0.0,1.0
2025-09-05,24.64,24.82,24.18,24.6,2369607,24.64,24.82,24.18,24.6,2369607,0.0,1.0
2025-09-08,24.83,25.13,24.6,24.64,2371910,24.83,25.13,24.6,24.64,2371910,0.0,1.0
2025-09-09,24.87,25.38,24.7812,24.99,3273167,24.87,25.38,24.7812,24.99,3273167,0.0,1.0
2025-09-10,24.79,25.37,24.6,25.37,2847784,24.79,25.37,24.6,25.37,2847784,0.0,1.0
2025-09-11,25.38,25.41,24.86,24.9,2527861,25.38,25.41,24.86,24.9,2527861,0.0,1.0
2025-09-12,25.46,25.595,24.97,25.34,1630116,25.46,25.595,24.97,25.34,1630116,0.0,1.0
2025-09-15,25.68,26.0,25.5209,25.87,1539280,25.68,26.0,25.5209,25.87,1539280,0.0,1.0
2025-09-16,27.04,28.2199,26.4832,27.915,3734644,27.04,28.2199,26.4832,27.915,3734644,0.0,1.0
2025-09-17,26.62,27.19,26.16,26.85,2250419,26.62,27.19,26.16,26.85,2250419,0.0,1.0
2025-09-18,29.16,29.19,27.55,27.88,4287652,29.16,29.19,27.55,27.88,4287652,0.0,1.0
2025-09-19,28.31,29.39,28.24,29.31,5206847,28.31,29.39,28.24,29.31,5206847,0.0,1.0
2025-09-22,29.53,29.99,28.42,28.49,3021846,29.53,29.99,28.42,28.49,3021846,0.0,1.0
2025-09-23,29.58,30.35,29.445,29.665,2542671,29.58,30.35,29.445,29.665,2542671,0.0,1.0
2025-09-24,29.355,29.71,28.96,29.39,1725397,29.355,29.71,28.96,29.39,1725397,0.0,1.0
2025-09-25,29.16,29.34,28.32,28.78,1729800,29.16,29.34,28.32,28.78,1729800,0.0,1.0
2025-09-26,29.025,29.47,28.75,29.19,1642599,29.025,29.47,28.75,29.19,1642599,0.0,1.0
2025-09-29,28.52,29.4499,28.5,29.31,2411985,28.52,29.4499,28.5,29.31,2411985,0.0,1.0
2025-09-30,28.4,28.81,28.0312,28.47,2088624,28.4,28.81,28.0312,28.47,2088624,0.0,1.0
2025-10-01,29.47,29.545,28.17,28.24,2005860,29.47,29.545,28.17,28.24,2005860,0.0,1.0
2025-10-02,29.64,30.17,29.34,30.17,1394962,29.64,30.17,29.34,30.17,1394962,0.0,1.0
2025-10-03,29.38,30.04,29.16,29.76,2045400,29.38,30.04,29.16,29.76,2045400,0.0,1.0
2025-10-06,30.57,30.67,30.1501,30.44,2468918,30.57,30.67,30.1501,30.44,2468918,0.0,1.0
2025-10-07,29.75,33.54,29.33,33.54,5731193,29.75,33.54,29.33,33.54,5731193,0.0,1.0
2025-10-08,30.61,30.69,29.7,29.755,2907621,30.61,30.69,29.7,29.755,2907621,0.0,1.0
2025-10-09,30.63,30.954,30.03,30.62,2209127,30.63,30.954,30.03,30.62,2209127,0.0,1.0
2025-10-10,28.26,31.39,28.19,31.085,5046108,28.26,31.39,28.19,31.085,5046108,0.0,1.0
2025-10-13,30.46,30.52,29.71,30.05,2394941,30.46,30.52,29.71,30.05,2394941,0.0,1.0
2025-10-14,29.91,30.43,29.39,29.41,2393154,29.91,30.43,29.39,29.41,2393154,0.0,1.0
2025-10-15,31.28,31.34,30.23,30.57,2395686,31.28,31.34,30.23,30.57,2395686,0.0,1.0
2025-10-16,31.5,32.925,31.09,32.925,3730031,31.5,32.925,31.09,32.925,3730031,0.0,1.0
2025-10-17,31.29,31.49,30.59,31.04,1919111,31.29,31.49,30.59,31.04,1919111,0.0,1.0
2025-10-20,32.28,32.75,31.9516,32.15,2009327,32.28,32.75,31.9516,32.15,2009327,0.0,1.0
2025-10-21,32.15,32.49,31.68,32.13,2077973,32.15,32.49,31.68,32.13,2077973,0.0,1.0
2025-10-22,30.77,31.92,30.26,31.67,2310642,30.77,31.92,30.26,31.67,2310642,0.0,1.0
2025-10-23,31.98,32.185,30.4421,30.5,1613093,31.98,32.185,30.4421,30.5,1613093,0.0,1.0
2025-10-24,32.77,33.33,32.415,32.945,3169490,32.77,33.33,32.415,32.945,3169490,0.0,1.0
2025-10-27,33.18,33.82,32.97,33.6,4820337,33.18,33.82,32.97,33.6,4820337,0.0,1.0
2025-10-28,32.16,32.98,29.5,30.61,9760013,32.16,32.98,29.5,30.61,9760013,0.0,1.0
2025-10-29,32.69,33.75,32.3,32.3,4759312,32.69,33.75,32.3,32.3,4759312,0.0,1.0
2025-10-30,31.92,32.64,31.74,32.405,2582540,31.92,32.64,31.74,32.405,2582540,0.0,1.0
2025-10-31,32.28,32.75,31.92,32.16,2409817,32.28,32.75,31.92,32.16,2409817,0.0,1.0
2025-11-03,37.84,38.22,33.8143,33.94,10475805,37.84,38.22,33.8143,33.94,10475805,0.0,1.0
2025-11-04,35.25,36.798,35.19,35.66,5389313,35.25,36.798,35.19,35.66,5389313,0.0,1.0
2025-11-05,36.55,37.29,35.38,35.69,3102355,36.55,37.29,35.38,35.69,3102355,0.0,1.0
2025-11-06,35.15,36.71,34.46,36.66,3538485,35.15,36.71,34.46,36.66,3538485,0.0,1.0
2025-11-07,34.78,34.79,33.1402,34.15,3550412,34.78,34.79,33.1402,34.15,3550412,0.0,1.0
2025-11-10,35.21,36.27,34.9,35.9,3665513,35.21,36.27,34.9,35.9,3665513,0.0,1.0
2025-11-11,34.26,34.811,34.12,34.79,1647821,34.26,34.811,34.12,34.79,1647821,0.0,1.0
2025-11-12,34.47,35.26,34.29,34.75,2074729,34.47,35.26,34.29,34.75,2074729,0.0,1.0
2025-11-13,31.95,34.1024,31.37,33.72,3383650,31.95,34.1024,31.37,33.72,3383650,0.0,1.0
2025-11-14,31.68,32.49,30.45,30.52,3138104,31.68,32.49,30.45,30.52,3138104,0.0,1.0
2025-11-17,30.89,32.08,30.6,31.09,2270087,30.89,32.08,30.6,31.09,2270087,0.0,1.0
2025-11-18,30.69,31.09,29.762,30.36,3073502,30.69,31.09,29.762,30.36,3073502,0.0,1.0
2025-11-19,31.43,31.98,30.63,31.12,2333945,31.43,31.98,30.63,31.12,2333945,0.0,1.0
2025-11-20,30.19,33.85,30.14,33.485,4138202,30.19,33.85,30.14,33.485,4138202,0.0,1.0
2025-11-21,32.05,32.42,30.03,30.25,3650759,32.05,32.42,30.03,30.25,3650759,0.0,1.0
2025-11-24,33.135,33.35,32.35,32.45,3213424,33.135,33.35,32.35,32.45,3213424,0.0,1.0
2025-11-25,33.8,33.98,32.4,33.0,2622421,33.8,33.98,32.4,33.0,2622421,0.0,1.0
2025-11-26,34.92,35.265,33.94,34.0,2461552,34.92,35.265,33.94,34.0,2461552,0.0,1.0