date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-24,29.63,30.63,28.75,30.63,1713607,8.16173546410839,8.43719059283294,7.91933495083079,8.43719059283294,6221002.33869154,0.0,1.0
1993-11-26,29.5,29.75,29.25,29.5,237356,8.1259262973742,8.19479007955534,8.05706251519306,8.1259262973742,861686.624239087,0.0,1.0
1993-11-29,29.63,29.88,29.38,29.38,208240,8.16173546410839,8.23059924628953,8.09287168192725,8.09287168192725,755985.197894924,0.0,1.0
1993-11-30,29.38,29.75,29.38,29.63,90861,8.09287168192725,8.19479007955534,8.09287168192725,8.16173546410839,329857.717373851,0.0,1.0
1993-12-01,29.5,29.5,29.25,29.5,169649,8.1259262973742,8.1259262973742,8.05706251519306,8.1259262973742,615886.154618113,0.0,1.0
1993-12-02,29.5,29.88,29.5,29.63,208469,8.1259262973742,8.23059924628953,8.1259262973742,8.16173546410839,756816.549269866,0.0,1.0
1993-12-03,30.0,30.25,29.63,29.75,277552,8.26365386173647,8.33251764391761,8.16173546410839,8.19479007955534,1007612.38785119,0.0,1.0
1993-12-06,30.38,30.38,30.13,30.25,116003,8.3683268106518,8.3683268106518,8.29946302847067,8.33251764391761,421132.111560723,0.0,1.0
1993-12-07,31.25,31.25,30.5,30.5,327529,8.60797277264216,8.60797277264216,8.40138142609875,8.40138142609875,1189046.65713276,0.0,1.0
1993-12-08,31.88,32.0,31.25,31.25,238884,8.78150950373863,8.81456411918557,8.60797277264216,8.60797277264216,867233.8072125,0.0,1.0
1993-12-09,32.88,33.63,32.13,32.13,344494,9.05696463246318,9.26355597900659,8.85037328591976,8.85037328591976,1250635.63563011,0.0,1.0
1993-12-10,33.0,33.5,32.88,33.25,232541,9.09001924791012,9.22774681227239,9.05696463246318,9.15888303009126,844206.463233209,0.0,1.0
1993-12-13,32.88,33.13,32.25,33.0,125097,9.05696463246318,9.12582841464431,8.88342790136671,9.09001924791012,454146.563105365,0.0,1.0
1993-12-14,32.5,33.25,32.25,33.13,61440,8.95229168354785,9.15888303009126,8.88342790136671,9.12582841464431,223049.032648214,0.0,1.0
1993-12-15,32.13,32.5,31.63,32.38,69694,8.85037328591976,8.95229168354785,8.71264572155749,8.9192370681009,253013.98569962,0.0,1.0
1993-12-16,32.25,32.38,32.0,32.25,63962,8.88342790136671,8.9192370681009,8.81456411918557,8.88342790136671,232204.788838624,0.0,1.0
1993-12-17,32.38,32.38,32.0,32.25,177826,8.9192370681009,8.9192370681009,8.81456411918557,8.88342790136671,645571.570307639,0.0,1.0
1993-12-20,32.25,32.5,32.0,32.38,60905,8.88342790136671,8.95229168354785,8.81456411918557,8.9192370681009,221106.79253645,0.0,1.0
1993-12-21,32.63,32.75,32.0,32.13,168961,8.98810085028204,9.02115546572898,8.81456411918557,8.85037328591976,613388.470137938,0.0,1.0
1993-12-22,33.13,33.25,32.5,32.5,100719,9.12582841464431,9.15888303009126,8.95229168354785,8.95229168354785,365645.7604052,0.0,1.0
1993-12-23,35.5,36.75,33.13,33.13,175380,9.77865706972149,10.1229759806272,9.12582841464431,9.12582841464431,636691.72112376,0.0,1.0
1993-12-27,37.0,37.0,35.88,36.0,122652,10.1918397628083,10.1918397628083,9.88333001863682,9.91638463408377,445270.344276836,0.0,1.0
1993-12-28,38.63,39.13,37.5,38.0,123110,10.6408316226293,10.7785591869916,10.3295673271706,10.4672948915329,446933.047026721,0.0,1.0
1993-12-29,38.38,39.0,38.0,38.75,110425,10.5719678404482,10.7427500202574,10.4672948915329,10.6738862380763,400881.989423487,0.0,1.0
1993-12-30,38.5,38.63,38.0,38.5,44781,10.6050224558951,10.6408316226293,10.4672948915329,10.6050224558951,162570.942887691,0.0,1.0
1993-12-31,39.38,40.5,39.25,39.25,36987,10.8474229691727,11.1559327133442,10.8116138024386,10.8116138024386,134275.953296867,0.0,1.0
1994-01-03,38.5,39.25,37.75,39.25,86047,10.6050224558951,10.8116138024386,10.3984311093517,10.8116138024386,312381.186723323,0.0,1.0
1994-01-04,38.0,39.0,37.13,38.75,59759,10.4672948915329,10.7427500202574,10.2276489295425,10.6738862380763,216946.40530639,0.0,1.0
1994-01-05,37.0,38.0,37.0,37.88,102095,10.1918397628083,10.4672948915329,10.1918397628083,10.4342402760859,370641.129365551,0.0,1.0
1994-01-06,37.75,37.75,36.88,37.25,89486,10.3984311093517,10.3984311093517,10.1587851473614,10.2607035449895,324865.97876885,0.0,1.0
1994-01-07,37.5,38.0,37.25,37.63,91626,10.3295673271706,10.4672948915329,10.2607035449895,10.3653764939048,332634.939215906,0.0,1.0
1994-01-10,37.75,38.0,37.38,37.5,69770,10.3984311093517,10.4672948915329,10.2965127117236,10.3295673271706,253289.892706151,0.0,1.0
1994-01-11,39.5,41.0,38.0,38.0,199528,10.8804775846197,11.2936602777065,10.4672948915329,10.4672948915329,724357.542093634,0.0,1.0
1994-01-12,39.38,40.13,39.0,39.38,77183,10.8474229691727,11.0540143157162,10.7427500202574,10.8474229691727,280201.716908971,0.0,1.0
1994-01-13,39.25,39.5,38.88,39.5,31102,10.8116138024386,10.8804775846197,10.7096954048105,10.8804775846197,112911.31206746,0.0,1.0
1994-01-14,39.13,39.5,38.75,39.38,25218,10.7785591869916,10.8804775846197,10.6738862380763,10.8474229691727,91550.3011934028,0.0,1.0
1994-01-17,39.13,39.25,39.0,39.25,24454,10.7785591869916,10.8116138024386,10.7427500202574,10.8116138024386,88776.7097066965,0.0,1.0
1994-01-18,39.5,39.63,39.0,39.38,64039,10.8804775846197,10.9162867513539,10.7427500202574,10.8474229691727,232484.326200504,0.0,1.0
1994-01-19,40.13,40.38,39.75,39.75,60065,11.0540143157162,11.1228780978973,10.9493413668008,10.9493413668008,218057.294043212,0.0,1.0
1994-01-20,41.38,41.5,40.38,40.38,121658,11.3983332266218,11.4313878420688,11.1228780978973,11.1228780978973,441661.77105984,0.0,1.0
1994-01-21,41.75,42.38,41.75,42.0,133427,11.5002516242499,11.6737883553464,11.5002516242499,11.5691154064311,484387.423163303,0.0,1.0
1994-01-24,40.75,41.88,40.75,41.88,37598,11.2247964955254,11.5360607909841,11.2247964955254,11.5360607909841,136494.100415162,0.0,1.0
1994-01-25,40.0,40.88,39.5,40.88,38056,11.018205148982,11.2606056622596,10.8804775846197,11.2606056622596,138156.803165046,0.0,1.0
1994-01-26,40.13,40.25,40.0,40.13,36910,11.0540143157162,11.0870689311631,11.018205148982,11.0540143157162,133996.415934986,0.0,1.0
1994-01-27,40.5,41.75,39.75,39.88,80392,11.1559327133442,11.5002516242499,10.9493413668008,10.985150533535,291851.527224207,0.0,1.0
1994-01-28,40.75,41.25,40.75,40.88,39508,11.2247964955254,11.3625240598877,11.2247964955254,11.2606056622596,143428.079131928,0.0,1.0
1994-01-31,44.13,44.13,41.0,41.0,112641,12.1558348306144,12.1558348306144,11.2936602777065,11.2936602777065,408926.856877074,0.0,1.0
1994-02-01,47.38,47.38,43.38,44.13,195784,13.0510639989691,13.0510639989691,11.9492434840709,12.1558348306144,710765.491666636,0.0,1.0
1994-02-02,44.75,47.25,44.0,46.75,208011,12.3266170104236,13.0152548322349,12.1200256638802,12.8775272678727,755153.84651998,0.0,1.0
1994-02-03,44.63,44.63,43.88,44.25,89180,12.2935623949766,12.2935623949766,12.0869710484332,12.1888894460613,323755.090032028,0.0,1.0
1994-02-04,43.0,46.0,43.0,44.5,77412,11.8445705351556,12.6709359213293,11.8445705351556,12.2577532282424,281033.068283912,0.0,1.0
1994-02-07,42.5,42.5,41.5,42.0,149092,11.7068429707933,11.7068429707933,11.4313878420688,11.5691154064311,541256.93970683,0.0,1.0
1994-02-08,44.88,44.88,43.0,43.0,98809,12.3624261771578,12.3624261771578,11.8445705351556,11.8445705351556,358711.781688433,0.0,1.0
1994-02-09,44.25,45.5,44.0,44.88,130293,12.1888894460613,12.533208356967,12.1200256638802,12.3624261771578,473009.889499248,0.0,1.0
1994-02-10,42.75,44.13,42.75,44.13,26670,11.7757067529745,12.1558348306144,11.7757067529745,12.1558348306144,96821.5771602842,0.0,1.0
1994-02-11,43.13,43.13,42.5,42.63,48984,11.8803797018898,11.8803797018898,11.7068429707933,11.7426521375275,177829.326419924,0.0,1.0
1994-02-14,42.63,43.13,42.63,43.0,31561,11.7426521375275,11.8803797018898,11.7426521375275,11.8445705351556,114577.645172694,0.0,1.0
1994-02-15,43.25,43.25,42.25,42.25,23537,11.9134343173367,11.9134343173367,11.6379791886122,11.6379791886122,85447.6738515794,0.0,1.0
1994-02-16,43.25,43.63,43.0,43.5,64497,11.9134343173367,12.0181072662521,11.8445705351556,11.9822980995179,234147.02895039,0.0,1.0
1994-02-17,42.75,43.38,42.63,43.25,86047,11.7757067529745,11.9492434840709,11.7426521375275,11.9134343173367,312381.186723321,0.0,1.0
1994-02-18,40.5,42.88,40.25,42.88,54410,11.1559327133442,11.8115159197087,11.0870689311631,11.8115159197087,197527.634544098,0.0,1.0
1994-02-22,40.38,41.0,39.88,40.63,49596,11.1228780978973,11.2936602777065,10.985150533535,11.1917418800784,180051.103893568,0.0,1.0
1994-02-23,36.88,40.88,36.88,40.38,158721,10.1587851473614,11.2606056622596,10.1587851473614,11.1228780978973,576213.631363234,0.0,1.0
1994-02-24,35.75,36.75,35.0,36.75,210303,9.84752085190263,10.1229759806272,9.64092950535922,10.1229759806272,763474.620980101,0.0,1.0
1994-02-25,35.13,36.5,33.75,36.25,194791,9.67673867209341,10.054112198446,9.29661059445353,9.98524841626491,707160.548804985,0.0,1.0
1994-02-28,35.13,35.63,34.75,35.13,177978,9.67673867209341,9.81446623645569,9.57206572317808,9.67673867209341,646123.384320701,0.0,1.0
1994-03-01,34.5,35.13,33.88,35.13,148863,9.50320194099695,9.67673867209341,9.33241976118772,9.67673867209341,540425.588331886,0.0,1.0
1994-03-02,33.88,34.25,31.5,33.88,274648,9.33241976118772,9.43433815881581,8.6768365548233,9.33241976118772,997069.835917428,0.0,1.0
1994-03-03,34.63,35.0,33.88,33.88,194408,9.53901110773114,9.64092950535922,9.33241976118772,9.33241976118772,705770.122706283,0.0,1.0
1994-03-04,35.38,35.63,34.5,34.88,117532,9.74560245427455,9.81446623645569,9.50320194099695,9.60787488991227,426682.924889484,0.0,1.0
1994-03-07,36.63,36.88,36.0,36.0,85436,10.0899213651802,10.1587851473614,9.91638463408377,9.91638463408377,310163.039605028,0.0,1.0
1994-03-08,38.25,38.25,36.63,37.0,147182,10.536158673714,10.536158673714,10.0899213651802,10.1918397628083,534322.960990063,0.0,1.0
1994-03-09,36.63,38.25,36.5,38.13,151461,10.0899213651802,10.536158673714,10.054112198446,10.5031040582671,549857.25152883,0.0,1.0
1994-03-10,36.5,36.63,36.0,36.38,56244,10.054112198446,10.0899213651802,9.91638463408377,10.0210575829991,204185.706254333,0.0,1.0
1994-03-11,36.63,36.75,35.5,36.38,67936,10.0899213651802,10.1229759806272,9.77865706972149,10.0210575829991,246631.820995917,0.0,1.0
1994-03-14,36.0,36.88,36.0,36.88,23460,9.91638463408377,10.1587851473614,9.91638463408377,10.1587851473614,85168.136489699,0.0,1.0
1994-03-15,33.75,36.0,33.0,36.0,154289,9.29661059445353,9.91638463408377,9.09001924791012,9.91638463408377,560123.89645606,0.0,1.0
1994-03-16,33.38,34.25,32.5,34.0,223371,9.19469219682545,9.43433815881581,8.95229168354785,9.36547437663467,810916.104682035,0.0,1.0
1994-03-17,33.13,33.38,32.5,33.38,52958,9.12582841464431,9.19469219682545,8.95229168354785,9.19469219682545,192256.358577216,0.0,1.0
1994-03-18,32.25,33.0,31.88,33.0,88340,8.88342790136671,9.09001924791012,8.78150950373863,9.09001924791012,320705.59153879,0.0,1.0
1994-03-21,30.5,31.75,30.25,31.25,111189,8.40138142609875,8.74570033700443,8.33251764391761,8.60797277264216,403655.580910193,0.0,1.0
1994-03-22,34.0,34.0,31.0,31.5,148787,9.36547437663467,9.36547437663467,8.53910899046102,8.6768365548233,540149.681325356,0.0,1.0
1994-03-23,34.88,35.0,33.88,35.0,239725,9.60787488991227,9.64092950535922,9.33241976118772,9.64092950535922,870286.936061087,0.0,1.0
1994-03-24,33.0,33.25,32.13,33.13,67554,9.09001924791012,9.15888303009126,8.85037328591976,9.12582841464431,245245.025252563,0.0,1.0
1994-03-25,32.5,33.38,32.13,33.0,73820,8.95229168354785,9.19469219682545,8.85037328591976,9.09001924791012,267992.831869973,0.0,1.0
1994-03-28,31.75,32.38,31.13,32.38,49443,8.74570033700443,8.9192370681009,8.57491815719521,8.9192370681009,179495.659525157,0.0,1.0
1994-03-29,30.88,31.75,30.88,31.75,66255,8.50605437501408,8.74570033700443,8.50605437501408,8.74570033700443,240529.193654092,0.0,1.0
1994-03-30,31.88,31.88,30.5,30.5,133503,8.78150950373863,8.78150950373863,8.40138142609875,8.40138142609875,484663.330169833,0.0,1.0
1994-03-31,31.38,31.88,30.38,31.88,106222,8.64378193937635,8.78150950373863,8.3683268106518,8.78150950373863,385623.605891253,0.0,1.0
1994-04-04,28.0,31.13,28.0,31.13,63045,7.71274360428738,8.57491815719521,7.71274360428738,8.57491815719521,228875.752983507,0.0,1.0
1994-04-05,29.13,29.75,28.88,29.5,230784,8.02400789974612,8.19479007955534,7.95514411756498,8.1259262973742,837827.928884854,0.0,1.0
1994-04-06,29.13,30.5,28.5,29.38,103700,8.02400789974612,8.40138142609875,7.85047116864965,8.09287168192725,376467.849700843,0.0,1.0
1994-04-07,29.5,29.88,29.13,29.25,61593,8.1259262973742,8.23059924628953,8.02400789974612,8.05706251519306,223604.477016625,0.0,1.0
1994-04-08,29.13,29.63,28.88,29.5,13526,8.02400789974612,8.16173546410839,7.95514411756498,8.1259262973742,49104.1864518187,0.0,1.0
1994-04-11,28.25,29.0,28.25,29.0,28886,7.78160738646851,7.98819873301192,7.78160738646851,7.98819873301192,104866.444613872,0.0,1.0
1994-04-12,27.88,28.75,27.63,28.5,106680,7.67968898884043,7.91933495083079,7.61082520665929,7.85047116864965,387286.308641137,0.0,1.0
1994-04-13,26.25,28.25,26.25,28.25,125785,7.23069712901941,7.78160738646851,7.23069712901941,7.78160738646851,456644.247585541,0.0,1.0
1994-04-14,26.0,26.63,25.63,26.0,140686,7.16183334683828,7.33537007793474,7.05991494921019,7.16183334683828,510740.172642361,0.0,1.0
1994-04-15,25.5,26.13,25.5,25.63,51582,7.024105782476,7.19764251357247,7.024105782476,7.05991494921019,187260.989616865,0.0,1.0
1994-04-18,24.5,25.5,23.63,25.5,49443,6.74865065375145,7.024105782476,6.5090046917611,7.024105782476,179495.659525157,0.0,1.0
1994-04-19,23.75,24.88,23.38,24.25,126472,6.54205930720804,6.85332360266678,6.44014090957996,6.67978687157032,459138.301710367,0.0,1.0
1994-04-20,22.75,24.38,22.75,23.75,133044,6.26660417848349,6.71559603830451,6.26660417848349,6.54205930720804,482996.9970646,0.0,1.0
1994-04-21,24.0,24.0,22.0,22.63,171483,6.61092308938918,6.61092308938918,6.06001283194008,6.23354956303655,622544.226328348,0.0,1.0
1994-04-22,25.0,25.38,24.13,24.13,76036,6.88637821811373,6.99105116702906,6.64673225612337,6.64673225612337,276037.699323561,0.0,1.0
1994-04-25,25.25,25.75,25.0,25.0,185697,6.95524200029486,7.09296956465714,6.88637821811373,6.88637821811373,674146.097260343,0.0,1.0
1994-04-26,26.25,27.13,25.25,25.38,112182,7.23069712901941,7.47309764229702,6.95524200029486,6.99105116702906,407260.523771842,0.0,1.0
1994-04-28,28.0,28.38,27.5,27.5,216264,7.71274360428738,7.8174165532027,7.5750160399251,7.5750160399251,785115.169216038,0.0,1.0
1994-04-29,26.5,27.75,26.5,27.75,66866,7.29956091120055,7.64387982210624,7.29956091120055,7.64387982210624,242747.340772388,0.0,1.0
1994-05-02,26.75,26.88,26.13,26.5,33471,7.36842469338169,7.40423386011588,7.19764251357247,7.29956091120055,121511.623889459,0.0,1.0
1994-05-03,27.25,27.25,26.63,26.63,64803,7.50615225774396,7.50615225774396,7.33537007793474,7.33537007793474,235257.917687211,0.0,1.0
1994-05-04,26.88,27.38,26.63,27.38,42947,7.40423386011588,7.54196142447815,7.33537007793474,7.54196142447815,155912.871177455,0.0,1.0
1994-05-05,27.75,28.13,26.88,26.88,68242,7.64387982210624,7.74855277102157,7.40423386011588,7.40423386011588,247742.709732738,0.0,1.0
1994-05-06,27.0,27.88,26.75,27.38,136789,7.43728847556283,7.67968898884043,7.36842469338169,7.54196142447815,496592.677846949,0.0,1.0
1994-05-09,26.38,26.75,26.13,26.75,74814,7.26650629575361,7.36842469338169,7.19764251357247,7.36842469338169,271601.405086971,0.0,1.0
1994-05-10,26.38,26.75,26.0,26.38,67554,7.26650629575361,7.36842469338169,7.16183334683828,7.26650629575361,245245.025252563,0.0,1.0
1994-05-11,26.63,26.75,26.5,26.5,57543,7.33537007793474,7.36842469338169,7.29956091120055,7.29956091120055,208901.537852803,0.0,1.0
1994-05-12,27.25,27.38,26.63,26.63,62128,7.50615225774396,7.54196142447815,7.33537007793474,7.33537007793474,225546.71712839,0.0,1.0
1994-05-13,28.75,28.75,27.25,27.5,44858,7.91933495083079,7.91933495083079,7.50615225774396,7.5750160399251,162850.48024957,0.0,1.0
1994-05-16,29.25,29.88,29.0,29.0,128383,8.05706251519306,8.23059924628953,7.98819873301192,7.98819873301192,466075.910782482,0.0,1.0
1994-05-17,29.0,29.38,28.5,29.25,321569,7.98819873301192,8.09287168192725,7.85047116864965,8.05706251519306,1167409.73925217,0.0,1.0
1994-05-18,30.5,30.5,29.25,29.75,144431,8.40138142609875,8.40138142609875,8.05706251519306,8.19479007955534,524335.853424711,0.0,1.0
1994-05-19,31.75,32.0,30.75,30.75,203349,8.74570033700443,8.81456411918557,8.47024520827989,8.47024520827989,738229.129882515,0.0,1.0
1994-05-20,31.75,32.0,31.38,31.75,104311,8.74570033700443,8.81456411918557,8.64378193937635,8.74570033700443,378685.996819139,0.0,1.0
1994-05-23,30.75,32.0,30.75,32.0,246297,8.47024520827989,8.81456411918557,8.47024520827989,8.81456411918557,894145.631415319,0.0,1.0
1994-05-24,30.75,30.88,30.38,30.63,121200,8.47024520827989,8.50605437501408,8.3683268106518,8.43719059283294,439999.068309954,0.0,1.0
1994-05-25,31.0,31.0,30.5,30.5,123798,8.53910899046102,8.53910899046102,8.40138142609875,8.40138142609875,449430.731506895,0.0,1.0
1994-05-26,31.63,32.0,31.25,31.25,93765,8.71264572155749,8.81456411918557,8.60797277264216,8.60797277264216,340400.269307614,0.0,1.0
1994-05-27,31.38,31.5,31.13,31.5,22238,8.64378193937635,8.6768365548233,8.57491815719521,8.6768365548233,80731.8422531085,0.0,1.0
1994-05-31,31.38,31.38,31.13,31.13,53187,8.64378193937635,8.64378193937635,8.57491815719521,8.57491815719521,193087.709952158,0.0,1.0
1994-06-01,31.13,31.25,31.0,31.13,94377,8.57491815719521,8.60797277264216,8.53910899046102,8.57491815719521,342622.046781258,0.0,1.0
1994-06-02,30.63,31.63,30.38,31.25,209004,8.43719059283294,8.71264572155749,8.3683268106518,8.60797277264216,758758.78938163,0.0,1.0
1994-06-03,30.63,30.88,30.63,30.88,79552,8.43719059283294,8.50605437501408,8.43719059283294,8.50605437501408,288802.028730969,0.0,1.0
1994-06-06,31.25,31.5,30.63,30.63,39814,8.60797277264216,8.6768365548233,8.43719059283294,8.43719059283294,144538.96786875,0.0,1.0
1994-06-07,31.38,31.38,31.0,31.25,157575,8.64378193937635,8.64378193937635,8.53910899046102,8.60797277264216,572053.244133176,0.0,1.0
1994-06-08,29.88,31.13,29.75,31.13,58460,8.23059924628953,8.57491815719521,8.19479007955534,8.57491815719521,212230.57370792,0.0,1.0
1994-06-09,28.25,29.75,28.13,29.75,46997,7.78160738646851,8.19479007955534,7.74855277102157,8.19479007955534,170615.810341278,0.0,1.0
1994-06-10,28.5,28.88,28.38,28.38,156428,7.85047116864965,7.95514411756498,7.8174165532027,7.8174165532027,567889.226547768,0.0,1.0
1994-06-13,28.25,28.5,27.5,28.5,69464,7.78160738646851,7.85047116864965,7.5750160399251,7.85047116864965,252179.003969329,0.0,1.0
1994-06-14,28.0,29.25,28.0,28.5,109355,7.71274360428738,8.05706251519306,7.71274360428738,7.85047116864965,396997.509199958,0.0,1.0
1994-06-15,26.88,28.13,26.63,28.13,16124,7.40423386011588,7.74855277102157,7.33537007793474,7.74855277102157,58535.8496487599,0.0,1.0
1994-06-16,26.63,26.75,26.13,26.5,112946,7.33537007793474,7.36842469338169,7.19764251357247,7.29956091120055,410034.115258548,0.0,1.0
1994-06-17,26.5,26.88,26.5,26.88,17653,7.29956091120055,7.40423386011588,7.29956091120055,7.40423386011588,64086.6629775216,0.0,1.0
1994-06-20,26.0,26.25,25.38,26.25,54486,7.16183334683828,7.23069712901941,6.99105116702906,7.23069712901941,197803.541550628,0.0,1.0
1994-06-21,25.0,26.25,25.0,26.25,92237,6.88637821811373,7.23069712901941,6.88637821811373,7.23069712901941,334853.086334201,0.0,1.0
1994-06-22,25.75,26.0,25.13,25.25,90938,7.09296956465714,7.16183334683828,6.92218738484792,6.95524200029486,330137.254735731,0.0,1.0
1994-06-23,24.88,25.75,24.88,25.75,67707,6.85332360266678,7.09296956465714,6.85332360266678,7.09296956465714,245800.469620974,0.0,1.0
1994-06-24,23.75,25.0,23.75,24.75,81462,6.54205930720804,6.88637821811373,6.54205930720804,6.81751443593259,295736.007447735,0.0,1.0
1994-06-27,23.5,23.63,23.0,23.63,128918,6.4731955250269,6.5090046917611,6.33546796066463,6.5090046917611,468018.150894246,0.0,1.0
1994-06-28,23.13,23.75,22.75,23.75,88416,6.37127712739882,6.54205930720804,6.26660417848349,6.54205930720804,320981.498545321,0.0,1.0
1994-06-29,23.25,23.75,23.13,23.13,228873,6.40433174284577,6.54205930720804,6.37127712739882,6.37127712739882,830890.319812739,0.0,1.0
1994-06-30,22.38,22.88,22.38,22.75,180500,6.16468578085541,6.30241334521768,6.16468578085541,6.26660417848349,655279.140511111,0.0,1.0
1994-07-01,22.88,22.88,22.5,22.63,167203,6.30241334521768,6.30241334521768,6.19774039630235,6.23354956303655,607006.305434235,0.0,1.0
1994-07-05,23.38,23.38,23.0,23.38,104464,6.44014090957996,6.44014090957996,6.33546796066463,6.44014090957996,379241.441187549,0.0,1.0
1994-07-06,23.63,23.75,23.25,23.38,28733,6.5090046917611,6.54205930720804,6.40433174284577,6.44014090957996,104311.000245461,0.0,1.0
1994-07-07,25.0,25.38,23.88,23.88,420148,6.88637821811373,6.99105116702906,6.57786847394223,6.57786847394223,1525286.53921032,0.0,1.0
1994-07-08,25.63,25.75,24.63,24.75,279462,7.05991494921019,7.09296956465714,6.78445982048564,6.81751443593259,1014546.36656796,0.0,1.0
1994-07-11,24.63,25.75,24.5,25.0,284047,6.78445982048564,7.09296956465714,6.74865065375145,6.88637821811373,1031191.54584354,0.0,1.0
1994-07-12,24.88,24.88,24.38,24.88,75807,6.85332360266678,6.85332360266678,6.71559603830451,6.85332360266678,275206.347948619,0.0,1.0
1994-07-13,25.63,25.63,25.13,25.13,57543,7.05991494921019,7.05991494921019,6.92218738484792,6.92218738484792,208901.537852803,0.0,1.0
1994-07-14,26.88,27.75,25.88,25.88,119136,7.40423386011588,7.64387982210624,7.12877873139133,7.12877873139133,432506.014869428,0.0,1.0
1994-07-15,26.0,26.75,26.0,26.75,134726,7.16183334683828,7.36842469338169,7.16183334683828,7.36842469338169,489103.254761772,0.0,1.0
1994-07-18,25.5,26.13,25.38,26.13,46233,7.024105782476,7.19764251357247,6.99105116702906,7.19764251357247,167842.218854572,0.0,1.0
1994-07-19,25.38,25.63,25.38,25.63,42412,6.99105116702906,7.05991494921019,6.99105116702906,7.05991494921019,153970.631065691,0.0,1.0
1994-07-20,24.88,25.13,24.88,25.13,40196,6.85332360266678,6.92218738484792,6.85332360266678,6.92218738484792,145925.763612103,0.0,1.0
1994-07-21,24.63,24.75,24.38,24.75,154289,6.78445982048564,6.81751443593259,6.71559603830451,6.81751443593259,560123.89645606,0.0,1.0
1994-07-22,24.5,25.13,24.38,25.0,203655,6.74865065375145,6.92218738484792,6.71559603830451,6.88637821811373,739340.018619337,0.0,1.0
1994-07-25,24.63,24.75,24.5,24.75,80774,6.78445982048564,6.81751443593259,6.74865065375145,6.81751443593259,293238.32296756,0.0,1.0
1994-07-26,25.63,25.88,24.5,24.75,305674,7.05991494921019,7.12877873139133,6.74865065375145,6.81751443593259,1109705.24097836,0.0,1.0
1994-07-27,25.63,26.13,25.63,25.63,134114,7.05991494921019,7.19764251357247,7.05991494921019,7.05991494921019,486881.477288129,0.0,1.0
1994-07-28,26.0,26.63,25.75,25.75,318130,7.16183334683828,7.33537007793474,7.09296956465714,7.09296956465714,1154924.94720665,0.0,1.0
1994-07-29,26.63,27.0,26.25,26.25,405018,7.33537007793474,7.43728847556283,7.23069712901941,7.23069712901941,1470359.26277856,0.0,1.0
1994-08-01,26.63,26.88,26.38,26.75,228644,7.33537007793474,7.40423386011588,7.26650629575361,7.36842469338169,830058.968437798,0.0,1.0
1994-08-02,27.13,27.38,26.75,26.88,112411,7.47309764229702,7.54196142447815,7.36842469338169,7.40423386011588,408091.875146784,0.0,1.0
1994-08-03,27.75,27.75,26.88,27.25,212902,7.64387982210624,7.64387982210624,7.40423386011588,7.50615225774396,772909.914532391,0.0,1.0
1994-08-04,27.38,27.88,27.25,27.63,289702,7.54196142447815,7.67968898884043,7.50615225774396,7.61082520665929,1051721.20534266,0.0,1.0
1994-08-05,26.75,27.13,26.5,27.13,278239,7.36842469338169,7.47309764229702,7.29956091120055,7.47309764229702,1010106.44197602,0.0,1.0
1994-08-08,27.13,27.38,26.75,26.75,122346,7.47309764229702,7.54196142447815,7.36842469338169,7.36842469338169,444159.455540013,0.0,1.0
1994-08-09,27.13,27.38,27.0,27.0,215424,7.47309764229702,7.54196142447815,7.43728847556283,7.43728847556283,782065.670722801,0.0,1.0
1994-08-10,27.75,27.88,27.13,27.25,74737,7.64387982210624,7.67968898884043,7.47309764229702,7.50615225774396,271321.867725091,0.0,1.0
1994-08-11,27.38,27.5,27.13,27.5,98809,7.54196142447815,7.5750160399251,7.47309764229702,7.5750160399251,358711.781688434,0.0,1.0
1994-08-12,27.25,27.63,27.13,27.5,178131,7.50615225774396,7.61082520665929,7.47309764229702,7.5750160399251,646678.828689112,0.0,1.0
1994-08-15,26.63,27.0,26.63,27.0,105534,7.33537007793474,7.43728847556283,7.33537007793474,7.43728847556283,383125.921411078,0.0,1.0
1994-08-16,27.0,27.0,26.5,26.63,168273,7.43728847556283,7.43728847556283,7.29956091120055,7.33537007793474,610890.785657763,0.0,1.0
1994-08-17,27.88,28.0,27.13,27.13,186767,7.67968898884043,7.71274360428738,7.47309764229702,7.47309764229702,678030.577483871,0.0,1.0
1994-08-18,27.75,28.13,27.63,28.13,71451,7.64387982210624,7.74855277102157,7.61082520665929,7.74855277102157,259392.520047974,0.0,1.0
1994-08-19,28.5,28.5,27.63,27.75,88110,7.85047116864965,7.85047116864965,7.61082520665929,7.64387982210624,319870.609808499,0.0,1.0
1994-08-22,29.25,29.5,28.5,28.5,81615,8.05706251519306,8.1259262973742,7.85047116864965,7.85047116864965,296291.451816146,0.0,1.0
1994-08-23,29.5,30.25,29.25,29.25,120283,8.1259262973742,8.33251764391761,8.05706251519306,8.05706251519306,436670.032454836,0.0,1.0
1994-08-24,31.13,31.38,29.5,29.63,112870,8.57491815719521,8.64378193937635,8.1259262973742,8.16173546410839,409758.208252017,0.0,1.0
1994-08-25,31.0,32.0,30.25,30.25,176756,8.53910899046102,8.81456411918557,8.33251764391761,8.33251764391761,641687.090084111,0.0,1.0
1994-08-26,31.0,31.75,30.75,30.75,80239,8.53910899046102,8.74570033700443,8.47024520827989,8.47024520827989,291296.082855795,0.0,1.0
1994-08-29,31.38,31.75,31.25,31.25,68318,8.64378193937635,8.74570033700443,8.60797277264216,8.60797277264216,248018.616739269,0.0,1.0
1994-08-30,31.63,31.63,30.75,31.5,91473,8.71264572155749,8.71264572155749,8.47024520827989,8.6768365548233,332079.494847495,0.0,1.0
1994-08-31,31.88,32.0,31.38,31.38,163230,8.78150950373863,8.81456411918557,8.64378193937635,8.64378193937635,592582.903632291,0.0,1.0
1994-09-01,32.13,32.38,31.63,32.25,101102,8.85037328591976,8.9192370681009,8.71264572155749,8.88342790136671,367036.186503902,0.0,1.0
1994-09-02,31.38,32.25,31.38,32.25,37980,8.64378193937635,8.88342790136671,8.64378193937635,8.88342790136671,137880.896158515,0.0,1.0
1994-09-06,31.25,31.25,30.75,31.13,119213,8.60797277264216,8.60797277264216,8.47024520827989,8.57491815719521,432785.552231308,0.0,1.0
1994-09-07,31.25,31.38,30.88,31.38,89104,8.60797277264216,8.64378193937635,8.50605437501408,8.64378193937635,323479.183025496,0.0,1.0
1994-09-08,32.25,32.25,31.0,31.25,170948,8.88342790136671,8.88342790136671,8.53910899046102,8.60797277264216,620601.986216584,0.0,1.0
1994-09-09,30.88,31.25,30.75,31.25,117761,8.50605437501408,8.60797277264216,8.47024520827989,8.60797277264216,427514.276264426,0.0,1.0
1994-09-12,29.88,30.0,29.13,30.0,98198,8.23059924628953,8.26365386173647,8.02400789974612,8.26365386173647,356493.634570139,0.0,1.0
1994-09-13,30.25,30.75,29.75,29.75,132127,8.33251764391761,8.47024520827989,8.19479007955534,8.19479007955534,479667.961209482,0.0,1.0
1994-09-14,30.38,30.75,30.25,30.63,99420,8.3683268106518,8.47024520827989,8.33251764391761,8.43719059283294,360929.928806729,0.0,1.0
1994-09-15,31.13,31.5,30.38,30.38,133656,8.57491815719521,8.6768365548233,8.3683268106518,8.3683268106518,485218.774538244,0.0,1.0
1994-09-16,31.38,31.38,30.88,31.38,99802,8.64378193937635,8.64378193937635,8.50605437501408,8.64378193937635,362316.724550083,0.0,1.0
1994-09-19,31.75,31.75,31.25,31.5,49443,8.74570033700443,8.74570033700443,8.60797277264216,8.6768365548233,179495.659525157,0.0,1.0
1994-09-20,31.38,31.75,31.13,31.63,110807,8.64378193937635,8.74570033700443,8.57491815719521,8.71264572155749,402268.78516684,0.0,1.0
1994-09-21,31.63,31.63,31.25,31.63,150009,8.71264572155749,8.71264572155749,8.60797277264216,8.71264572155749,544585.975561946,0.0,1.0
1994-09-22,31.38,31.75,31.25,31.75,120512,8.64378193937635,8.74570033700443,8.60797277264216,8.74570033700443,437501.383829779,0.0,1.0
1994-09-23,31.25,31.5,31.25,31.38,83372,8.60797277264216,8.6768365548233,8.60797277264216,8.64378193937635,302669.986164501,0.0,1.0
1994-09-26,31.25,31.38,31.25,31.25,46157,8.60797277264216,8.64378193937635,8.60797277264216,8.60797277264216,167566.311848041,0.0,1.0
1994-09-27,31.13,31.25,31.0,31.25,13068,8.57491815719521,8.60797277264216,8.53910899046102,8.60797277264216,47441.4837019346,0.0,1.0
1994-09-28,30.75,31.38,30.63,31.38,42259,8.47024520827989,8.64378193937635,8.43719059283294,8.64378193937635,153415.18669728,0.0,1.0
1994-09-29,30.0,31.0,30.0,31.0,64497,8.26365386173647,8.53910899046102,8.26365386173647,8.53910899046102,234147.028950389,0.0,1.0
1994-09-30,30.0,30.0,29.25,29.88,136483,8.26365386173647,8.26365386173647,8.05706251519306,8.23059924628953,495481.789110127,0.0,1.0
1994-10-03,29.88,30.0,29.63,30.0,29345,8.23059924628953,8.26365386173647,8.16173546410839,8.26365386173647,106532.777719106,0.0,1.0
1994-10-04,28.88,29.75,28.63,29.75,47609,7.95514411756498,8.19479007955534,7.88628033538384,8.19479007955534,172837.587814922,0.0,1.0
1994-10-05,27.5,28.63,27.13,28.63,104235,7.5750160399251,7.88628033538384,7.47309764229702,7.88628033538384,378410.089812608,0.0,1.0
1994-10-06,26.13,27.88,26.13,27.0,133121,7.19764251357247,7.67968898884043,7.19764251357247,7.43728847556283,483276.53442648,0.0,1.0
1994-10-07,27.75,28.0,26.13,26.13,191199,7.75718278020451,7.8270673097559,7.30433102871149,7.30433102871149,683981.852733928,0.41133,1.0
1994-10-10,27.75,28.5,27.75,28.0,37980,7.75718278020451,7.96683636885868,7.75718278020451,7.8270673097559,135866.980302379,0.0,1.0
1994-10-11,28.25,28.5,28.0,28.0,33701,7.89695183930729,7.96683636885868,7.8270673097559,7.8270673097559,120559.586708017,0.0,1.0
1994-10-12,28.0,28.5,28.0,28.38,58766,7.8270673097559,7.96683636885868,7.8270673097559,7.93329179467401,210225.354514208,0.0,1.0
1994-10-13,28.5,28.88,28.25,28.75,156658,7.96683636885868,8.0730608537768,7.89695183930729,8.03672089841007,560417.30911559,0.0,1.0
1994-10-14,28.25,28.25,28.25,28.25,179965,7.89695183930729,7.89695183930729,7.89695183930729,7.89695183930729,643794.131388037,0.0,1.0
1994-10-17,28.13,28.25,28.0,28.0,57696,7.86340726512262,7.89695183930729,7.8270673097559,7.8270673097559,206397.611783203,0.0,1.0
1994-10-18,27.63,27.88,27.5,27.88,70458,7.72363820601984,7.79352273557123,7.68729825065311,7.79352273557123,252051.492842154,0.0,1.0
1994-10-19,27.63,28.0,27.63,27.63,51965,7.72363820601984,7.8270673097559,7.72363820601984,7.72363820601984,185895.935529572,0.0,1.0
1994-10-20,27.63,27.88,27.63,27.75,56779,7.72363820601984,7.79352273557123,7.72363820601984,7.75718278020451,203117.200489436,0.0,1.0
1994-10-21,27.63,27.88,27.5,27.63,29498,7.72363820601984,7.79352273557123,7.68729825065311,7.72363820601984,105524.070167445,0.0,1.0
1994-10-24,27.25,28.13,27.0,27.5,126090,7.61741372110172,7.86340726512262,7.54752919155033,7.68729825065311,451065.49621714,0.0,1.0
1994-10-25,26.38,26.75,26.25,26.75,240489,7.37421555826288,7.47764466199894,7.33787560289615,7.47764466199894,860308.431435988,0.0,1.0
1994-10-26,25.63,26.5,25.63,26.5,126243,7.1645619696087,7.40776013244755,7.1645619696087,7.40776013244755,451612.827654377,0.0,1.0
1994-10-27,25.63,26.0,25.63,25.75,173470,7.1645619696087,7.26799107334476,7.1645619696087,7.19810654379337,620559.375277875,0.0,1.0
1994-10-28,25.5,25.75,25.25,25.75,269833,7.12822201424198,7.19810654379337,7.05833748469059,7.19810654379337,965281.592836542,0.0,1.0
1994-10-31,25.63,25.63,25.5,25.63,59454,7.1645619696087,7.1645619696087,7.12822201424198,7.1645619696087,212686.557316947,0.0,1.0
1994-11-01,25.5,25.63,25.38,25.63,112641,7.12822201424198,7.1645619696087,7.09467744005731,7.1645619696087,402953.989685105,0.0,1.0
1994-11-02,25.63,26.25,25.38,25.38,131516,7.1645619696087,7.33787560289615,7.09467744005731,7.09467744005731,470476.086925953,0.0,1.0
1994-11-03,25.13,25.63,25.13,25.63,219474,7.02479291050592,7.1645619696087,7.02479291050592,7.1645619696087,785130.848733132,0.0,1.0
1994-11-04,24.5,25.0,24.25,25.0,190129,6.84868389603641,6.98845295513919,6.77879936648502,6.98845295513919,680154.110002924,0.0,1.0
1994-11-07,24.0,24.5,23.75,24.38,43711,6.70891483693363,6.84868389603641,6.63903030738223,6.81513932185174,156368.656556011,0.0,1.0
1994-11-08,24.5,24.5,23.88,24.25,87041,6.84868389603641,6.84868389603641,6.67537026274896,6.77879936648502,311374.350513412,0.0,1.0
1994-11-09,23.88,25.5,23.88,24.75,132662,6.67537026274896,7.12822201424198,6.67537026274896,6.9185684255878,474575.706710748,0.0,1.0
1994-11-10,24.0,24.13,23.88,24.0,37521,6.70891483693363,6.74525479230035,6.67537026274896,6.70891483693363,134224.985990668,0.0,1.0
1994-11-11,23.88,24.0,23.13,24.0,69694,6.67537026274896,6.70891483693363,6.46571667409478,6.70891483693363,249318.412985624,0.0,1.0
1994-11-14,24.25,24.25,23.63,23.63,121811,6.77879936648502,6.77879936648502,6.60548573319757,6.60548573319757,435758.102622778,0.0,1.0
1994-11-15,24.25,24.38,24.25,24.25,151538,6.77879936648502,6.81513932185174,6.77879936648502,6.77879936648502,542101.381281251,0.0,1.0
1994-11-16,24.75,24.75,24.25,24.38,142138,6.9185684255878,6.9185684255878,6.77879936648502,6.81513932185174,508474.482522895,0.0,1.0
1994-11-17,23.38,25.13,23.25,24.88,151461,6.53560120364617,7.02479291050592,6.49926124827945,6.95490838095453,541825.926897806,0.0,1.0
1994-11-18,23.0,23.38,22.75,23.38,102171,6.42937671872806,6.53560120364617,6.35949218917667,6.53560120364617,365499.348195744,0.0,1.0
1994-11-21,22.88,24.0,22.5,23.88,258829,6.39583214454339,6.70891483693363,6.28960765962527,6.67537026274896,925916.657311335,0.0,1.0
1994-11-22,24.0,24.5,22.88,23.25,282977,6.70891483693363,6.84868389603641,6.39583214454339,6.49926124827945,1012302.01382376,0.0,1.0
1994-11-23,24.5,24.63,23.5,23.5,147946,6.84868389603641,6.88502385140313,6.56914577783084,6.56914577783084,529251.613159973,0.0,1.0
1994-11-25,24.25,25.13,24.13,25.13,56473,6.77879936648502,7.02479291050592,6.74525479230035,7.02479291050592,202022.537614962,0.0,1.0
1994-11-28,24.25,24.63,24.0,24.63,104235,6.77879936648502,6.88502385140313,6.70891483693363,6.88502385140313,372882.956603962,0.0,1.0
1994-11-29,25.38,25.75,24.5,24.5,151691,7.09467744005731,7.19810654379337,6.84868389603641,6.84868389603641,542648.712718488,0.0,1.0
1994-11-30,26.0,26.25,25.5,25.5,184168,7.26799107334476,7.33787560289615,7.12822201424198,7.12822201424198,658829.647928609,0.0,1.0
1994-12-01,25.88,26.13,25.75,26.13,161014,7.23444649916009,7.30433102871149,7.19810654379337,7.30433102871149,576000.157093399,0.0,1.0
1994-12-02,25.75,25.88,25.25,25.75,188830,7.19810654379337,7.23444649916009,7.05833748469059,7.19810654379337,675507.158780891,0.0,1.0
1994-12-05,25.63,25.75,25.25,25.75,39814,7.1645619696087,7.19810654379337,7.05833748469059,7.19810654379337,142427.802889914,0.0,1.0
1994-12-06,25.0,25.63,25.0,25.63,91014,6.98845295513919,7.1645619696087,6.98845295513919,7.1645619696087,325587.0812333,0.0,1.0
1994-12-07,24.75,25.0,24.63,25.0,68089,6.9185684255878,6.98845295513919,6.88502385140313,6.98845295513919,243576.798889118,0.0,1.0
1994-12-08,24.75,24.88,24.75,24.88,22314,6.9185684255878,6.95490838095453,6.9185684255878,6.95490838095453,79824.5339248891,0.0,1.0
1994-12-09,24.63,24.75,24.5,24.5,97510,6.88502385140313,6.9185684255878,6.84868389603641,6.84868389603641,348825.414673117,0.0,1.0
1994-12-12,24.63,24.75,24.5,24.63,78635,6.88502385140313,6.9185684255878,6.84868389603641,6.88502385140313,281303.317432269,0.0,1.0
1994-12-13,25.0,25.38,24.88,24.88,67936,6.98845295513919,7.09467744005731,6.95490838095453,6.95490838095453,243029.467451881,0.0,1.0
1994-12-14,24.63,25.25,24.63,25.0,65949,6.88502385140313,7.05833748469059,6.88502385140313,6.98845295513919,235921.313427109,0.0,1.0
1994-12-15,24.63,24.75,24.63,24.63,58078,6.88502385140313,6.9185684255878,6.88502385140313,6.88502385140313,207764.151711469,0.0,1.0
1994-12-16,24.75,24.75,24.5,24.63,111342,6.9185684255878,6.9185684255878,6.84868389603641,6.88502385140313,398307.038463073,0.0,1.0
1994-12-19,24.63,24.88,24.63,24.63,93995,6.88502385140313,6.95490838095453,6.88502385140313,6.88502385140313,336251.100935285,0.0,1.0
1994-12-20,23.75,24.5,23.5,24.5,79934,6.63903030738223,6.84868389603641,6.56914577783084,6.84868389603641,285950.268654302,0.0,1.0
1994-12-21,22.75,23.75,22.0,23.75,201668,6.35949218917667,6.63903030738223,6.14983860052249,6.63903030738223,721432.916893633,0.0,1.0
1994-12-22,19.88,22.75,19.88,22.75,308960,5.55721778992669,6.35949218917667,5.55721778992669,6.35949218917667,1105251.77025337,0.0,1.0
1994-12-23,21.25,22.0,20.5,20.5,264178,5.94018501186831,6.14983860052249,5.73053142321414,5.73053142321414,945051.793636702,0.0,1.0
1994-12-27,20.13,21.0,19.63,21.0,285728,5.62710231947808,5.87030048231692,5.4873332603753,5.87030048231692,1022143.24770506,0.0,1.0
1994-12-28,19.38,20.63,18.38,20.5,240259,5.4174487308239,5.76687137858086,5.13791061261834,5.73053142321414,859485.645615306,0.0,1.0
1994-12-29,21.5,21.75,19.5,19.63,204649,6.01006954141971,6.0799540709711,5.45099330500857,5.4873332603753,732096.936595618,0.0,1.0
1994-12-30,21.38,21.63,21.0,21.63,48296,5.97652496723504,6.04640949678643,5.87030048231692,6.04640949678643,172770.713024847,0.0,1.0
1995-01-03,20.5,21.5,20.5,21.38,60065,5.73053142321414,6.01006954141971,5.73053142321414,5.97652496723504,214872.30573624,0.0,1.0
1995-01-04,18.5,19.0,18.38,19.0,268458,5.171455186803,5.31122424590579,5.13791061261834,5.31122424590579,960362.764560719,0.0,1.0
1995-01-05,18.25,19.13,18.0,18.25,194179,5.10157065725161,5.34756420127251,5.03168612770022,5.10157065725161,694642.295106258,0.0,1.0
1995-01-06,17.25,18.13,17.25,18.13,95065,4.82203253904604,5.06802608306694,4.82203253904604,5.06802608306694,340078.84366629,0.0,1.0
1995-01-09,16.38,17.25,16.25,17.25,186690,4.5788343762072,4.82203253904604,4.54249442084048,4.82203253904604,667851.673318882,0.0,1.0
1995-01-10,15.88,15.88,14.25,15.0,278851,4.43906531710442,4.43906531710442,3.98341818442934,4.19307177308352,997541.951666632,0.0,1.0
1995-01-11,16.88,17.13,14.75,15.63,356186,4.71860343530998,4.78848796486138,4.12318724353212,4.36918078755302,1274194.74054722,0.0,1.0
1995-01-12,18.13,18.5,17.13,17.5,588269,5.06802608306694,5.171455186803,4.78848796486138,4.89191706859744,2104432.13890206,0.0,1.0
1995-01-13,19.38,19.38,18.5,19.0,230172,5.4174487308239,5.4174487308239,5.171455186803,5.31122424590579,823401.121383866,0.0,1.0
1995-01-16,19.0,20.0,18.75,20.0,159944,5.31122424590579,5.59076236411136,5.2413397163544,5.59076236411136,572172.414362394,0.0,1.0
1995-01-17,19.75,19.88,18.0,18.0,101178,5.52087783455996,5.55721778992669,5.03168612770022,5.03168612770022,361947.059848186,0.0,1.0
1995-01-18,19.0,19.88,18.75,19.75,59683,5.31122424590579,5.55721778992669,5.2413397163544,5.52087783455996,213505.765807975,0.0,1.0
1995-01-19,18.13,18.88,17.5,18.25,155359,5.06802608306694,5.27767967172112,4.89191706859744,5.10157065725161,555770.357893558,0.0,1.0
1995-01-20,17.5,17.75,17.13,17.75,259135,4.89191706859744,4.96180159814883,4.78848796486138,4.96180159814883,927011.320185808,0.0,1.0
1995-01-23,16.88,17.25,16.38,17.25,180347,4.71860343530998,4.82203253904604,4.5788343762072,4.82203253904604,645160.671316303,0.0,1.0
1995-01-24,17.38,17.5,17.13,17.25,202127,4.85837249441277,4.89191706859744,4.78848796486138,4.82203253904604,723074.911205344,0.0,1.0
1995-01-25,17.13,17.5,17.0,17.25,175610,4.78848796486138,4.89191706859744,4.75214800949465,4.82203253904604,628214.860739884,0.0,1.0
1995-01-26,17.13,17.38,17.0,17.38,135490,4.78848796486138,4.85837249441277,4.75214800949465,4.85837249441277,484692.394975496,0.0,1.0
1995-01-27,16.25,17.0,16.25,17.0,111189,4.54249442084048,4.75214800949465,4.54249442084048,4.75214800949465,397759.707025835,0.0,1.0
1995-01-30,14.88,15.63,14.75,14.88,307813,4.15952719889885,4.36918078755302,4.12318724353212,4.15952719889885,1101148.57313892,0.0,1.0
1995-01-31,16.0,16.5,14.75,15.0,589415,4.47260989128908,4.61237895039187,4.12318724353212,4.19307177308352,2108531.75868686,0.0,1.0
1995-02-01,15.88,16.38,15.63,16.25,456371,4.43906531710442,4.5788343762072,4.36918078755302,4.54249442084048,1632589.51204784,0.0,1.0
1995-02-02,15.25,15.88,15.13,15.75,169725,4.26295630263491,4.43906531710442,4.22941172845024,4.40272536173769,607162.27571936,0.0,1.0
1995-02-03,15.25,15.38,15.0,15.38,280685,4.26295630263491,4.29929625800163,4.19307177308352,4.29929625800163,1004102.77425417,0.0,1.0
1995-02-06,15.38,15.38,15.13,15.25,170337,4.29929625800163,4.29929625800163,4.22941172845024,4.26295630263491,609351.601468309,0.0,1.0
1995-02-07,15.25,15.38,15.0,15.25,140686,4.26295630263491,4.29929625800163,4.19307177308352,4.26295630263491,503280.199863626,0.0,1.0
1995-02-08,15.25,15.38,15.13,15.38,128230,4.26295630263491,4.29929625800163,4.22941172845024,4.29929625800163,458720.981679149,0.0,1.0
1995-02-09,14.88,15.13,14.88,15.0,106986,4.15952719889885,4.22941172845024,4.15952719889885,4.19307177308352,382724.190485264,0.0,1.0
1995-02-10,14.88,15.0,14.63,14.88,121429,4.15952719889885,4.19307177308352,4.08964266934746,4.15952719889885,434391.562694513,0.0,1.0
1995-02-13,14.88,15.0,14.75,15.0,48373,4.15952719889885,4.19307177308352,4.12318724353212,4.19307177308352,173046.167408293,0.0,1.0
1995-02-14,14.5,14.88,14.25,14.88,153525,4.05330271398073,4.15952719889885,3.98341818442934,4.15952719889885,549209.535306023,0.0,1.0
1995-02-15,12.88,14.25,12.63,14.25,411360,3.60045096248771,3.98341818442934,3.53056643293632,3.98341818442934,1471570.32694015,0.0,1.0
1995-02-16,12.38,12.75,10.75,12.75,382780,3.46068190338493,3.56411100712099,3.00503477070985,3.56411100712099,1369330.24539612,0.0,1.0
1995-02-17,12.63,12.88,12.13,12.88,331503,3.53056643293632,3.60045096248771,3.39079737383354,3.60045096248771,1185895.51266929,0.0,1.0
1995-02-21,12.13,12.88,12.0,12.63,348239,3.39079737383354,3.60045096248771,3.35445741846681,3.53056643293632,1245765.70177778,0.0,1.0
1995-02-22,12.0,12.0,11.13,12.0,556861,3.35445741846681,3.35445741846681,3.11125925562797,3.35445741846681,1992075.36909329,0.0,1.0
1995-02-23,12.0,12.38,12.0,12.0,289397,3.35445741846681,3.46068190338493,3.35445741846681,3.35445741846681,1035268.47020979,0.0,1.0
1995-02-24,12.0,12.13,11.75,12.13,150315,3.35445741846681,3.39079737383354,3.28457288891542,3.39079737383354,537726.30711301,0.0,1.0
1995-02-27,11.38,12.0,11.25,12.0,467757,3.18114378517936,3.35445741846681,3.14480382981264,3.35445741846681,1673320.98750132,0.0,1.0
1995-02-28,11.38,11.5,11.25,11.38,157651,3.18114378517936,3.21468835936403,3.14480382981264,3.18114378517936,563969.597463149,0.0,1.0
1995-03-01,11.38,11.75,11.38,11.38,237814,3.18114378517936,3.28457288891542,3.18114378517936,3.18114378517936,850739.074608478,0.0,1.0
1995-03-02,10.63,11.63,10.63,11.63,325390,2.97149019652519,3.25102831473075,2.97149019652519,3.25102831473075,1164027.29648739,0.0,1.0
1995-03-03,10.75,10.75,9.25,10.5,874303,3.00503477070985,3.00503477070985,2.5857275934015,2.93515024115846,3127670.0494816,0.0,1.0
1995-03-06,10.88,10.88,10.38,10.75,293065,3.04137472607658,3.04137472607658,2.90160566697379,3.00503477070985,1048390.11538485,0.0,1.0
1995-03-07,10.25,10.88,10.13,10.88,163688,2.86526571160707,3.04137472607658,2.8317211374224,3.04137472607658,585565.936591254,0.0,1.0
1995-03-08,10.0,10.38,10.0,10.13,275718,2.79538118205568,2.90160566697379,2.79538118205568,2.8317211374224,986334.177857065,0.0,1.0
1995-03-09,10.13,10.38,9.625,10.13,464165,2.8317211374224,2.90160566697379,2.69055438772859,2.8317211374224,1660471.21938004,0.0,1.0
1995-03-10,11.0,11.13,10.38,10.5,846716,3.07491930026125,3.11125925562797,2.90160566697379,2.93515024115846,3028982.25628513,0.0,1.0
1995-03-13,13.63,13.63,11.5,11.63,536763,3.81010455114189,3.81010455114189,3.21468835936403,3.25102831473075,1920178.1976842,0.0,1.0
1995-03-14,16.75,17.0,15.0,16.5,2035022,4.68226347994326,4.75214800949465,4.19307177308352,4.61237895039187,7279944.54947099,0.0,1.0
1995-03-15,16.0,16.88,15.5,16.5,912512,4.47260989128908,4.71860343530998,4.3328408321863,4.61237895039187,3264356.23827501,0.0,1.0
1995-03-16,15.75,16.38,15.63,15.75,191428,4.40272536173769,4.5788343762072,4.36918078755302,4.40272536173769,684801.061224956,0.0,1.0
1995-03-17,14.88,15.75,14.25,15.75,187225,4.15952719889885,4.40272536173769,3.98341818442934,4.40272536173769,669765.544684384,0.0,1.0
1995-03-20,15.13,15.25,14.13,14.75,169802,4.22941172845024,4.26295630263491,3.94987361024467,4.12318724353212,607437.730102806,0.0,1.0
1995-03-21,15.63,15.75,15.25,15.25,85130,4.36918078755302,4.40272536173769,4.26295630263491,4.26295630263491,304538.073542431,0.0,1.0
1995-03-22,15.88,16.75,15.75,15.88,217563,4.43906531710442,4.68226347994326,4.40272536173769,4.43906531710442,778294.571762151,0.0,1.0
1995-03-23,15.63,15.88,15.13,15.75,42489,4.36918078755302,4.43906531710442,4.22941172845024,4.40272536173769,151997.159717425,0.0,1.0
1995-03-24,16.0,16.13,15.25,15.38,169038,4.47260989128908,4.50894984665581,4.26295630263491,4.29929625800163,604704.650246277,0.0,1.0
1995-03-27,18.25,18.38,16.0,16.0,383468,5.10157065725161,5.13791061261834,4.47260989128908,4.47260989128908,1371791.44819886,0.0,1.0
1995-03-28,18.5,18.88,17.75,18.75,256307,5.171455186803,5.27767967172112,4.96180159814883,5.2413397163544,916894.631921061,0.0,1.0
1995-03-29,18.38,18.38,18.0,18.38,177978,5.13791061261834,5.13791061261834,5.03168612770022,5.13791061261834,636685.977363265,0.0,1.0
1995-03-30,18.75,18.75,18.5,18.5,117379,5.2413397163544,5.2413397163544,5.171455186803,5.171455186803,419903.377591178,0.0,1.0
1995-03-31,18.13,18.63,18.0,18.63,131440,5.06802608306694,5.20779514216973,5.03168612770022,5.20779514216973,470204.209872162,0.0,1.0
1995-04-03,18.0,18.25,17.75,18.25,100643,5.03168612770022,5.10157065725161,4.96180159814883,5.10157065725161,360033.188482684,0.0,1.0
1995-04-04,18.13,18.75,18.0,18.0,166134,5.06802608306694,5.2413397163544,5.03168612770022,5.03168612770022,594316.084927737,0.0,1.0
1995-04-05,17.75,18.0,17.63,17.88,96058,4.96180159814883,5.03168612770022,4.92825702396416,4.99814155351555,343631.132013847,0.0,1.0
1995-04-06,17.75,17.88,17.63,17.75,57161,4.96180159814883,4.99814155351555,4.92825702396416,4.96180159814883,204483.740417701,0.0,1.0
1995-04-07,17.75,18.13,17.63,17.75,99115,4.96180159814883,5.06802608306694,4.92825702396416,4.96180159814883,354567.028769623,0.0,1.0
1995-04-10,17.63,18.0,17.5,18.0,100414,4.92825702396416,5.03168612770022,4.89191706859744,5.03168612770022,359213.979991656,0.0,1.0
1995-04-11,17.25,17.75,17.25,17.63,101560,4.82203253904604,4.96180159814883,4.82203253904604,4.92825702396416,363313.599776452,0.0,1.0
1995-04-12,17.13,17.38,16.63,17.25,96822,4.78848796486138,4.85837249441277,4.64871890575859,4.82203253904604,346364.211870378,0.0,1.0
1995-04-13,16.75,17.13,16.63,17.0,17729,4.68226347994326,4.78848796486138,4.64871890575859,4.75214800949465,63422.4774560526,0.0,1.0
1995-04-17,17.13,17.25,16.63,16.63,33089,4.78848796486138,4.82203253904604,4.64871890575859,4.64871890575859,118370.260959068,0.0,1.0
1995-04-18,17.38,17.5,17.0,17.0,76418,4.85837249441277,4.89191706859744,4.75214800949465,4.75214800949465,273372.377586814,0.0,1.0
1995-04-19,18.13,18.25,17.5,17.5,85359,5.06802608306694,5.10157065725161,4.89191706859744,4.89191706859744,305357.282033459,0.0,1.0
1995-04-20,19.75,20.13,18.38,18.38,262956,5.52087783455996,5.62710231947808,5.13791061261834,5.13791061261834,940680.296798115,0.0,1.0
1995-04-21,21.0,21.88,20.13,20.5,266930,5.87030048231692,6.11629402633782,5.62710231947808,5.73053142321414,954896.604847659,0.0,1.0
1995-04-24,23.5,23.63,20.75,21.0,391797,6.56914577783084,6.60548573319757,5.80041595276553,5.87030048231692,1401587.02689656,0.0,1.0
1995-04-25,22.5,24.5,22.25,24.5,493587,6.28960765962527,6.84868389603641,6.21972313007388,6.84868389603641,1765723.41249369,0.0,1.0
1995-04-26,21.38,21.63,20.63,21.5,316219,5.97652496723504,6.04640949678643,5.76687137858086,6.01006954141971,1131219.60622006,0.0,1.0
1995-04-27,20.63,21.25,20.13,20.75,225740,5.76687137858086,5.94018501186831,5.62710231947808,5.80041595276553,807546.396352266,0.0,1.0
1995-04-28,18.25,19.88,17.5,19.75,431229,5.10157065725161,5.55721778992669,4.89191706859744,5.52087783455996,1542648.28985821,0.0,1.0
1995-05-01,18.75,18.88,18.25,18.38,45163,5.2413397163544,5.27767967172112,5.10157065725161,5.13791061261834,161562.93921528,0.0,1.0
1995-05-02,19.38,19.5,18.0,18.25,205718,5.4174487308239,5.45099330500857,5.03168612770022,5.10157065725161,735921.101996968,0.0,1.0
1995-05-03,20.38,21.0,19.75,19.75,280838,5.69698684902947,5.87030048231692,5.52087783455996,5.52087783455996,1004650.1056914,0.0,1.0
1995-05-04,20.63,20.75,19.75,20.38,208699,5.76687137858086,5.80041595276553,5.52087783455996,5.69698684902947,746585.121698953,0.0,1.0
1995-05-05,20.38,21.38,20.38,20.38,113711,5.69698684902947,5.97652496723504,5.69698684902947,5.69698684902947,406781.732416109,0.0,1.0
1995-05-08,19.88,20.38,19.38,20.25,265554,5.55721778992669,5.69698684902947,5.4174487308239,5.66064689366275,949974.199242179,0.0,1.0
1995-05-09,21.38,21.5,20.25,21.5,228491,5.97652496723504,6.01006954141971,5.66064689366275,6.01006954141971,817387.630233568,0.0,1.0
1995-05-10,21.13,21.75,20.88,21.63,175610,5.90664043768365,6.0799540709711,5.83675590813225,6.04640949678643,628214.860739884,0.0,1.0
1995-05-11,22.25,22.25,20.75,21.13,256995,6.21972313007388,6.21972313007388,5.80041595276553,5.90664043768365,919355.8347238,0.0,1.0
1995-05-12,22.75,23.38,22.25,22.38,346023,6.35949218917667,6.53560120364617,6.21972313007388,6.25606308544061,1237838.33926198,0.0,1.0
1995-05-15,22.75,23.63,22.25,23.0,313850,6.35949218917667,6.60548573319757,6.21972313007388,6.42937671872806,1122744.91226703,0.0,1.0
1995-05-16,23.0,23.25,22.25,22.25,304757,6.42937671872806,6.49926124827945,6.21972313007388,6.21972313007388,1090216.2537128,0.0,1.0
1995-05-17,23.13,23.5,23.0,23.25,403489,6.46571667409478,6.56914577783084,6.42937671872806,6.49926124827945,1443413.1652245,0.0,1.0
1995-05-18,22.63,23.38,22.5,22.88,205566,6.325947614992,6.53560120364617,6.28960765962527,6.39583214454339,735377.347889385,0.0,1.0
1995-05-19,21.88,22.13,21.5,22.13,207094,6.11629402633782,6.18617855588921,6.01006954141971,6.18617855588921,740843.507602446,0.0,1.0
1995-05-22,21.38,21.63,21.13,21.5,138470,5.97652496723504,6.04640949678643,5.90664043768365,6.01006954141971,495352.837347826,0.0,1.0
1995-05-23,20.88,21.25,20.75,21.0,137477,5.83675590813225,5.94018501186831,5.80041595276553,5.87030048231692,491800.549000268,0.0,1.0
1995-05-24,20.75,21.75,20.63,20.63,175075,5.80041595276553,6.0799540709711,5.76687137858086,5.76687137858086,626300.989374382,0.0,1.0
1995-05-25,20.0,20.38,19.5,20.25,146112,5.59076236411136,5.69698684902947,5.45099330500857,5.66064689366275,522690.790572438,0.0,1.0
1995-05-26,19.25,20.25,19.13,20.25,130293,5.38110877545718,5.66064689366275,5.34756420127251,5.66064689366275,466101.012757711,0.0,1.0
1995-05-30,19.0,19.25,18.63,19.0,181035,5.31122424590579,5.38110877545718,5.20779514216973,5.31122424590579,647621.874119041,0.0,1.0
1995-05-31,19.5,19.75,18.5,19.0,161472,5.45099330500857,5.52087783455996,5.171455186803,5.31122424590579,577638.574075455,0.0,1.0
1995-06-01,19.38,19.63,19.0,19.0,38668,5.4174487308239,5.4873332603753,5.31122424590579,5.31122424590579,138328.183105118,0.0,1.0
1995-06-02,20.5,20.88,19.5,19.5,93078,5.73053142321414,5.83675590813225,5.45099330500857,5.45099330500857,332970.689641518,0.0,1.0
1995-06-05,20.75,21.13,20.5,20.63,73209,5.80041595276553,5.90664043768365,5.73053142321414,5.76687137858086,261892.726723456,0.0,1.0
1995-06-06,19.13,20.38,19.0,20.25,126396,5.34756420127251,5.69698684902947,5.31122424590579,5.66064689366275,452160.159091614,0.0,1.0
1995-06-07,18.75,19.5,18.38,18.5,247749,5.2413397163544,5.45099330500857,5.13791061261834,5.171455186803,886279.844732335,0.0,1.0
1995-06-08,18.63,19.38,18.5,18.63,75349,5.20779514216973,5.4174487308239,5.171455186803,5.20779514216973,269548.212185465,0.0,1.0
1995-06-09,18.25,18.63,18.0,18.5,141527,5.10157065725161,5.20779514216973,5.03168612770022,5.171455186803,506288.734103602,0.0,1.0
1995-06-12,19.63,19.63,18.25,18.25,66026,5.4873332603753,5.4873332603753,5.10157065725161,5.10157065725161,236196.767810555,0.0,1.0
1995-06-13,19.0,19.88,19.0,19.75,79475,5.31122424590579,5.55721778992669,5.31122424590579,5.52087783455996,284308.27434259,0.0,1.0
1995-06-14,18.25,18.75,18.13,18.75,171024,5.10157065725161,5.2413397163544,5.06802608306694,5.2413397163544,611809.226941393,0.0,1.0
1995-06-15,18.38,18.63,18.38,18.38,87652,5.13791061261834,5.20779514216973,5.13791061261834,5.13791061261834,313560.098932705,0.0,1.0
1995-06-16,18.13,18.5,18.13,18.5,95217,5.06802608306694,5.171455186803,5.06802608306694,5.171455186803,340622.597773872,0.0,1.0
1995-06-19,18.13,18.25,18.13,18.13,16506,5.06802608306694,5.10157065725161,5.06802608306694,5.06802608306694,59047.4032878112,0.0,1.0
1995-06-20,17.63,18.0,17.38,18.0,345029,4.92825702396416,5.03168612770022,4.85837249441277,5.03168612770022,1234282.47358477,0.0,1.0
1995-06-21,17.63,17.88,17.5,17.5,166134,4.92825702396416,4.99814155351555,4.89191706859744,4.89191706859744,594316.084927737,0.0,1.0
1995-06-22,17.63,17.88,17.5,17.5,213972,4.92825702396416,4.99814155351555,4.89191706859744,4.89191706859744,765448.380970528,0.0,1.0
1995-06-23,16.5,16.88,15.88,16.88,405247,4.61237895039187,4.71860343530998,4.43906531710442,4.71860343530998,1449702.11075825,0.0,1.0
1995-06-26,17.25,17.25,16.13,16.25,153143,4.82203253904604,4.82203253904604,4.50894984665581,4.54249442084048,547842.995377758,0.0,1.0
1995-06-27,17.75,17.75,17.38,17.5,159944,4.96180159814883,4.96180159814883,4.85837249441277,4.89191706859744,572172.414362394,0.0,1.0
1995-06-28,18.88,18.88,18.0,18.0,246831,5.27767967172112,5.27767967172112,5.03168612770022,5.03168612770022,882995.856108913,0.0,1.0
1995-06-29,18.5,19.63,18.38,19.63,243393,5.171455186803,5.4873332603753,5.13791061261834,5.4873332603753,870696.996754528,0.0,1.0
1995-06-30,18.0,18.5,17.88,18.5,138394,5.03168612770022,5.171455186803,4.99814155351555,5.171455186803,495080.960294035,0.0,1.0
1995-07-03,18.13,18.25,18.0,18.13,9552,5.06802608306694,5.10157065725161,5.03168612770022,5.06802608306694,34170.652865938,0.0,1.0
1995-07-05,19.75,19.75,18.5,18.5,219015,5.52087783455996,5.52087783455996,5.171455186803,5.171455186803,783488.854421421,0.0,1.0
1995-07-06,21.5,21.5,19.63,19.63,364516,6.01006954141971,6.01006954141971,5.4873332603753,5.4873332603753,1303993.89657457,0.0,1.0
1995-07-07,22.0,22.25,20.75,21.0,270827,6.14983860052249,6.21972313007388,5.80041595276553,5.87030048231692,968837.458513755,0.0,1.0
1995-07-10,22.63,23.0,22.25,22.5,290925,6.325947614992,6.42937671872806,6.21972313007388,6.28960765962527,1040734.62992284,0.0,1.0
1995-07-11,21.38,22.5,21.38,22.38,249430,5.97652496723504,6.28960765962527,5.97652496723504,6.25606308544061,892293.335882633,0.0,1.0
1995-07-12,21.75,21.88,21.38,21.38,37521,6.0799540709711,6.11629402633782,5.97652496723504,5.97652496723504,134224.985990668,0.0,1.0
1995-07-13,22.0,22.25,21.25,21.5,192422,6.14983860052249,6.21972313007388,5.94018501186831,6.01006954141971,688356.926902169,0.0,1.0
1995-07-14,22.25,22.38,20.63,20.75,194943,6.21972313007388,6.25606308544061,5.76687137858086,5.80041595276553,697375.374962788,0.0,1.0
1995-07-17,22.0,23.25,22.0,22.25,152073,6.14983860052249,6.49926124827945,6.14983860052249,6.21972313007388,544015.252646754,0.0,1.0
1995-07-18,21.63,22.13,21.5,22.13,92390,6.04640949678643,6.18617855588921,6.01006954141971,6.18617855588921,330509.486838778,0.0,1.0
1995-07-19,21.0,21.5,19.75,20.75,230019,5.87030048231692,6.01006954141971,5.52087783455996,5.80041595276553,822853.789946629,0.0,1.0
1995-07-20,21.38,21.38,20.38,21.0,88416,5.97652496723504,5.97652496723504,5.69698684902947,5.87030048231692,316293.178789235,0.0,1.0
1995-07-21,21.13,22.0,21.13,21.25,58002,5.90664043768365,6.14983860052249,5.90664043768365,5.94018501186831,207492.274657677,0.0,1.0
1995-07-24,21.0,21.13,20.75,21.13,43788,5.87030048231692,5.90664043768365,5.80041595276553,5.90664043768365,156644.110939457,0.0,1.0
1995-07-25,21.38,21.38,20.88,21.0,70076,5.97652496723504,5.97652496723504,5.83675590813225,5.87030048231692,250684.952913889,0.0,1.0
1995-07-26,21.0,21.5,20.88,21.25,157957,5.87030048231692,6.01006954141971,5.83675590813225,5.94018501186831,565064.260337623,0.0,1.0
1995-07-27,21.13,21.25,21.0,21.0,67783,5.90664043768365,5.94018501186831,5.87030048231692,5.87030048231692,242482.136014643,0.0,1.0
1995-07-28,21.0,21.25,21.0,21.13,32249,5.87030048231692,5.94018501186831,5.87030048231692,5.90664043768365,115365.304048747,0.0,1.0
1995-07-31,21.0,21.0,20.63,20.75,27129,5.87030048231692,5.87030048231692,5.76687137858086,5.80041595276553,97049.3762144088,0.0,1.0
1995-08-01,21.75,21.75,20.75,20.88,146036,6.0799540709711,6.0799540709711,5.80041595276553,5.83675590813225,522418.913518648,0.0,1.0
1995-08-02,22.38,22.63,21.88,22.25,111647,6.25606308544061,6.325947614992,6.11629402633782,6.21972313007388,399398.124007891,0.0,1.0
1995-08-03,22.5,22.5,21.88,22.25,62510,6.28960765962527,6.28960765962527,6.11629402633782,6.21972313007388,223618.876743068,0.0,1.0
1995-08-04,22.88,22.88,22.38,22.38,72980,6.39583214454339,6.39583214454339,6.25606308544061,6.25606308544061,261073.518232428,0.0,1.0
1995-08-07,23.0,23.5,22.75,22.88,185620,6.42937671872806,6.56914577783084,6.35949218917667,6.39583214454339,664023.930587878,0.0,1.0
1995-08-08,22.25,22.88,22.25,22.63,58995,6.21972313007388,6.39583214454339,6.21972313007388,6.325947614992,211044.563005236,0.0,1.0
1995-08-09,22.0,22.63,21.75,22.5,65567,6.14983860052249,6.325947614992,6.0799540709711,6.28960765962527,234554.773498844,0.0,1.0
1995-08-10,22.0,22.5,21.38,21.63,82226,6.14983860052249,6.28960765962527,5.97652496723504,6.04640949678643,294149.508223892,0.0,1.0
1995-08-11,21.75,22.0,21.38,21.75,29421,6.0799540709711,6.14983860052249,5.97652496723504,6.0799540709711,105248.615783999,0.0,1.0
1995-08-14,21.5,21.63,21.13,21.5,78940,6.01006954141971,6.04640949678643,5.90664043768365,6.01006954141971,282394.402977088,0.0,1.0
1995-08-15,21.75,22.0,21.63,21.75,120818,6.0799540709711,6.14983860052249,6.04640949678643,6.0799540709711,432205.81427522,0.0,1.0
1995-08-16,21.5,21.75,21.38,21.63,54639,6.01006954141971,6.0799540709711,5.97652496723504,6.04640949678643,195461.715027427,0.0,1.0
1995-08-17,21.75,21.88,21.38,21.63,82226,6.0799540709711,6.11629402633782,5.97652496723504,6.04640949678643,294149.508223892,0.0,1.0
1995-08-18,22.0,22.0,21.75,21.75,17041,6.14983860052249,6.14983860052249,6.0799540709711,6.0799540709711,60961.2746533134,0.0,1.0
1995-08-21,21.88,22.0,21.88,21.88,24989,6.11629402633782,6.14983860052249,6.11629402633782,6.11629402633782,89393.8907524,0.0,1.0
1995-08-22,21.63,21.75,21.13,21.75,70076,6.04640949678643,6.0799540709711,5.90664043768365,6.0799540709711,250684.952913889,0.0,1.0
1995-08-23,21.75,21.88,21.38,21.38,174463,6.0799540709711,6.11629402633782,5.97652496723504,5.97652496723504,624111.663625433,0.0,1.0
1995-08-24,21.0,21.5,19.88,21.5,229714,5.87030048231692,6.01006954141971,5.55721778992669,6.01006954141971,821762.70440181,0.0,1.0
1995-08-25,20.5,21.13,20.38,20.88,81156,5.73053142321414,5.90664043768365,5.69698684902947,5.83675590813225,290321.765492888,0.0,1.0
1995-08-28,20.25,20.5,19.5,20.25,144431,5.66064689366275,5.73053142321414,5.45099330500857,5.66064689366275,516677.299422141,0.0,1.0
1995-08-29,19.88,20.5,19.63,20.25,173699,5.55721778992669,5.73053142321414,5.4873332603753,5.66064689366275,621378.583768903,0.0,1.0
1995-08-30,19.5,20.0,19.38,19.75,220391,5.45099330500857,5.59076236411136,5.4174487308239,5.52087783455996,788411.2600269,0.0,1.0
1995-08-31,20.13,20.5,19.75,19.75,355193,5.62710231947808,5.73053142321414,5.52087783455996,5.52087783455996,1270642.45219966,0.0,1.0
1995-09-01,20.13,20.25,20.13,20.13,135108,5.62710231947808,5.66064689366275,5.62710231947808,5.62710231947808,483325.855047231,0.0,1.0
1995-09-05,19.88,20.63,19.75,20.13,99344,5.55721778992669,5.76687137858086,5.52087783455996,5.62710231947808,355386.237260651,0.0,1.0
1995-09-06,19.88,19.88,19.63,19.75,191428,5.55721778992669,5.55721778992669,5.4873332603753,5.52087783455996,684801.061224956,0.0,1.0
1995-09-07,20.13,20.38,19.88,19.88,139769,5.62710231947808,5.69698684902947,5.55721778992669,5.55721778992669,499999.788569858,0.0,1.0
1995-09-08,20.25,20.38,20.0,20.38,90632,5.66064689366275,5.69698684902947,5.59076236411136,5.69698684902947,324220.541305035,0.0,1.0
1995-09-11,21.25,21.38,20.25,20.25,187225,5.94018501186831,5.97652496723504,5.66064689366275,5.66064689366275,669765.544684385,0.0,1.0
1995-09-12,21.88,21.88,21.13,21.5,196013,6.11629402633782,6.11629402633782,5.90664043768365,6.01006954141971,701203.117693793,0.0,1.0
1995-09-13,22.25,23.13,21.88,21.88,506807,6.21972313007388,6.46571667409478,6.11629402633782,6.11629402633782,1813015.7105347,0.0,1.0
1995-09-14,21.63,22.25,21.63,22.25,120053,6.04640949678643,6.21972313007388,6.04640949678643,6.21972313007388,429469.157089034,0.0,1.0
1995-09-15,21.38,21.63,21.38,21.5,293447,5.97652496723504,6.04640949678643,5.97652496723504,6.01006954141971,1049756.65531312,0.0,1.0
1995-09-18,21.38,21.38,21.13,21.38,66178,5.97652496723504,5.97652496723504,5.90664043768365,5.97652496723504,236740.521918137,0.0,1.0
1995-09-19,21.38,21.63,21.13,21.25,187225,5.97652496723504,6.04640949678643,5.90664043768365,5.94018501186831,669765.544684384,0.0,1.0
1995-09-20,21.38,21.5,21.38,21.38,26517,5.97652496723504,6.01006954141971,5.97652496723504,5.97652496723504,94860.0504654604,0.0,1.0
1995-09-21,20.75,21.13,20.5,21.0,98656,5.80041595276553,5.90664043768365,5.73053142321414,5.87030048231692,352925.034457912,0.0,1.0
1995-09-22,20.5,20.63,19.88,20.5,106986,5.73053142321414,5.76687137858086,5.55721778992669,5.73053142321414,382724.190485264,0.0,1.0
1995-09-25,20.63,20.75,20.13,20.25,35000,5.76687137858086,5.80041595276553,5.62710231947808,5.66064689366275,125206.537930049,0.0,1.0
1995-09-26,20.75,21.0,20.38,20.5,93613,5.80041595276553,5.87030048231692,5.69698684902947,5.73053142321414,334884.56100702,0.0,1.0
1995-09-27,20.5,20.63,20.38,20.63,233840,5.73053142321414,5.76687137858086,5.69698684902947,5.76687137858086,836522.766558934,0.0,1.0
1995-09-28,21.38,21.38,20.75,20.75,150774,5.97652496723504,5.97652496723504,5.80041595276553,5.80041595276553,539368.301424721,0.0,1.0
1995-09-29,21.63,21.63,21.38,21.5,167433,6.04640949678643,6.04640949678643,5.97652496723504,6.01006954141971,598963.036149769,0.0,1.0
1995-10-02,21.88,21.88,21.5,21.5,82226,6.11629402633782,6.11629402633782,6.01006954141971,6.01006954141971,294149.508223892,0.0,1.0
1995-10-03,22.0,22.0,21.63,21.88,147182,6.14983860052249,6.14983860052249,6.04640949678643,6.11629402633782,526518.533303443,0.0,1.0
1995-10-04,22.13,22.38,21.75,21.88,165522,6.18617855588921,6.25606308544061,6.0799540709711,6.11629402633782,592126.759178789,0.0,1.0
1995-10-05,23.5,23.5,22.0,22.0,474788,6.56914577783084,6.56914577783084,6.14983860052249,6.14983860052249,1698473.19230663,0.0,1.0
1995-10-06,23.5,23.75,23.13,23.38,273196,6.56914577783084,6.63903030738223,6.46571667409478,6.53560120364617,977312.152466792,0.0,1.0
1995-10-09,23.13,23.38,22.88,23.25,53722,6.46571667409478,6.53560120364617,6.39583214454339,6.49926124827945,192181.30373366,0.0,1.0
1995-10-10,23.13,23.25,22.88,23.0,54486,6.46571667409478,6.49926124827945,6.39583214454339,6.42937671872806,194914.38359019,0.0,1.0
1995-10-11,23.13,23.5,23.13,23.13,65414,6.46571667409478,6.56914577783084,6.46571667409478,6.46571667409478,234007.442061607,0.0,1.0
1995-10-12,23.38,23.63,23.13,23.13,191428,6.53560120364617,6.60548573319757,6.46571667409478,6.46571667409478,684801.061224956,0.0,1.0
1995-10-13,23.0,23.13,22.88,22.88,144125,6.51296672267695,6.54977914328339,6.47898602673255,6.47898602673255,508965.444036159,0.299029,1.0
1995-10-16,23.25,23.38,23.0,23.0,69006,6.58375983922779,6.62057225983422,6.51296672267695,6.51296672267695,243688.946616889,0.0,1.0
1995-10-17,23.13,23.38,23.13,23.13,66331,6.54977914328339,6.62057225983422,6.54977914328339,6.54977914328339,234242.406718907,0.0,1.0
1995-10-18,22.88,23.13,22.75,23.13,27205,6.47898602673255,6.54977914328339,6.44217360612612,6.54977914328339,96072.1936166779,0.0,1.0
1995-10-19,22.5,22.75,22.38,22.75,118525,6.37138048957528,6.44217360612612,6.33739979363088,6.44217360612612,418561.17435827,0.0,1.0
1995-10-20,22.5,22.63,22.38,22.63,51430,6.37138048957528,6.40819291018171,6.33739979363088,6.40819291018171,181620.765216164,0.0,1.0
1995-10-23,22.3,22.5,22.13,22.5,67630,6.31474599633461,6.37138048957528,6.26660667708004,6.37138048957528,238829.717121703,0.0,1.0
1995-10-24,22.13,22.25,21.5,21.5,151003,6.26660667708004,6.30058737302444,6.08820802337193,6.08820802337193,533254.528678523,0.0,1.0
1995-10-25,21.38,22.0,21.25,21.88,57696,6.05422732742753,6.22979425647361,6.0174149068211,6.1958135605292,203748.622786541,0.0,1.0
1995-10-26,20.75,21.38,20.63,21.38,148939,5.87582867371942,6.05422732742753,5.84184797777502,6.05422732742753,525965.684435743,0.0,1.0
1995-10-27,21.0,21.0,20.38,20.63,129224,5.94662179027026,5.94662179027026,5.77105486122419,5.84184797777502,456343.802533416,0.0,1.0
1995-10-30,22.0,22.0,21.25,21.25,52805,6.22979425647361,6.22979425647361,6.0174149068211,6.0174149068211,186476.463294566,0.0,1.0
1995-10-31,21.88,22.13,21.75,22.0,61135,6.1958135605292,6.26660667708004,6.15900113992277,6.22979425647361,215893.165107723,0.0,1.0
1995-11-01,22.0,22.0,21.75,21.75,99191,6.22979425647361,6.22979425647361,6.15900113992277,6.15900113992277,350284.762250759,0.0,1.0
1995-11-02,22.13,22.13,21.75,21.88,38668,6.26660667708004,6.26660667708004,6.15900113992277,6.1958135605292,136552.824215023,0.0,1.0
1995-11-03,22.0,22.0,21.75,21.88,56320,6.22979425647361,6.22979425647361,6.15900113992277,6.1958135605292,198889.393291354,0.0,1.0
1995-11-06,21.63,21.88,21.63,21.88,34159,6.12502044397837,6.1958135605292,6.12502044397837,6.1958135605292,120629.665934648,0.0,1.0
1995-11-07,22.0,22.0,21.38,21.5,158186,6.22979425647361,6.22979425647361,6.05422732742753,6.08820802337193,558620.695440095,0.0,1.0
1995-11-08,21.75,21.88,21.63,21.88,80851,6.15900113992277,6.1958135605292,6.12502044397837,6.1958135605292,285518.578426834,0.0,1.0
1995-11-09,22.13,22.13,21.63,21.75,71451,6.26660667708004,6.26660667708004,6.12502044397837,6.15900113992277,252323.260654485,0.0,1.0
1995-11-10,22.25,22.25,22.0,22.13,58842,6.30058737302444,6.30058737302444,6.22979425647361,6.26660667708004,207795.62642134,0.0,1.0
1995-11-13,22.0,22.0,21.88,22.0,10316,6.22979425647361,6.22979425647361,6.1958135605292,6.22979425647361,36430.0955467616,0.0,1.0
1995-11-14,22.0,22.0,21.75,21.75,19716,6.22979425647361,6.22979425647361,6.15900113992277,6.15900113992277,69625.4133191112,0.0,1.0
1995-11-15,22.25,22.25,22.0,22.0,63733,6.30058737302444,6.30058737302444,6.22979425647361,6.22979425647361,225067.785913315,0.0,1.0
1995-11-16,24.13,24.25,22.5,22.5,257606,6.83295160948673,6.86693230543113,6.37138048957528,6.37138048957528,909714.152134458,0.0,1.0
1995-11-17,25.13,25.13,23.88,24.0,334789,7.11612407569008,7.11612407569008,6.7621584929359,6.7961391888803,1182279.49379651,0.0,1.0
1995-11-20,25.5,25.75,25.0,25.13,238502,7.22089788818532,7.29169100473615,7.07931165508364,7.11612407569008,842249.965887333,0.0,1.0
1995-11-21,26.13,26.5,25.63,25.63,312933,7.39929654189342,7.50407035438866,7.25771030879175,7.25771030879175,1105096.84855901,0.0,1.0
1995-11-22,26.38,27.25,26.38,26.38,326307,7.47008965844426,7.71644970404117,7.47008965844426,7.47008965844426,1152326.01663214,0.0,1.0
1995-11-24,25.75,26.63,25.63,26.38,83602,7.29169100473615,7.5408827749951,7.25771030879175,7.47008965844426,295233.506000423,0.0,1.0
1995-11-27,25.5,25.88,25.38,25.88,205107,7.22089788818532,7.32850342534259,7.18691719224091,7.32850342534259,724318.302375884,0.0,1.0
1995-11-28,25.5,25.63,25.25,25.5,326918,7.22089788818532,7.25771030879175,7.15010477163448,7.22089788818532,1154483.71228734,0.0,1.0
1995-11-29,26.38,26.5,25.5,25.5,257989,7.47008965844426,7.50407035438866,7.22089788818532,7.22089788818532,911066.684762842,0.0,1.0
1995-11-30,26.13,26.38,26.13,26.13,189823,7.39929654189342,7.47008965844426,7.39929654189342,7.39929654189342,670344.128244758,0.0,1.0
1995-12-01,26.13,26.25,26.0,26.13,178819,7.39929654189342,7.43327723783783,7.36248412128699,7.39929654189342,631484.417950404,0.0,1.0
1995-12-04,26.88,26.88,26.0,26.0,224441,7.61167589154593,7.61167589154593,7.36248412128699,7.36248412128699,792594.714483397,0.0,1.0
1995-12-05,26.38,26.88,26.38,26.88,58307,7.47008965844426,7.61167589154593,7.47008965844426,7.61167589154593,205906.318441744,0.0,1.0
1995-12-06,26.25,26.88,26.13,26.5,119824,7.43327723783783,7.61167589154593,7.39929654189342,7.50407035438866,423148.484761066,0.0,1.0
1995-12-07,25.5,26.13,25.5,26.13,46386,7.22089788818532,7.39929654189342,7.22089788818532,7.39929654189342,163808.298956193,0.0,1.0
1995-12-08,25.88,25.88,24.75,25.25,56473,7.32850342534259,7.32850342534259,7.00851853853281,7.15010477163448,199429.700059351,0.0,1.0
1995-12-11,26.13,26.13,25.63,25.63,30797,7.39929654189342,7.39929654189342,7.25771030879175,7.25771030879175,108757.042705857,0.0,1.0
1995-12-12,26.63,26.75,26.25,26.25,148863,7.5408827749951,7.5748634709395,7.43327723783783,7.43327723783783,525697.296760136,0.0,1.0
1995-12-13,27.38,27.5,26.38,26.63,270750,7.75326212464761,7.78724282059201,7.47008965844426,7.5408827749951,956131.094347198,0.0,1.0
1995-12-14,24.25,24.5,23.75,23.75,129606,7.89697412548933,7.97838622987582,7.73414991671636,7.73414991671636,397993.642888535,3.63750697187674,1.0
1995-12-15,24.38,24.5,23.75,24.5,88233,7.93930841977031,7.97838622987582,7.73414991671636,7.97838622987582,270945.581940528,0.0,1.0
1995-12-18,24.0,24.38,23.88,24.38,70920,7.81556202110285,7.93930841977031,7.77648421099733,7.93930841977031,217780.883243483,0.0,1.0
1995-12-19,25.63,25.63,23.88,23.88,119167,8.34636894170275,8.34636894170275,7.77648421099733,7.77648421099733,365937.598892783,0.0,1.0
1995-12-20,27.25,27.25,26.25,26.25,202918,8.87391937812719,8.87391937812719,8.54827096058124,8.54827096058124,623119.871207009,0.0,1.0
1995-12-21,27.25,27.38,26.5,27.0,110642,8.87391937812719,8.91625367240816,8.62968306496773,8.7925072737407,339759.059275599,0.0,1.0
1995-12-22,27.25,27.75,27.0,27.25,132085,8.87391937812719,9.03674358690017,8.7925072737407,8.87391937812719,405606.147253461,0.0,1.0
1995-12-26,27.25,27.38,26.63,27.38,62132,8.87391937812719,8.91625367240816,8.6720173592487,8.91625367240816,190794.724163622,0.0,1.0
1995-12-27,26.25,27.25,26.0,27.13,145356,8.54827096058124,8.87391937812719,8.46685885619475,8.83484156802167,446358.686756059,0.0,1.0
1995-12-28,26.75,26.75,26.0,26.13,60287,8.71109516935421,8.71109516935421,8.46685885619475,8.50919315047572,185129.104739141,0.0,1.0
1995-12-29,26.88,26.88,26.38,26.38,17225,8.75342946363519,8.75342946363519,8.59060525486221,8.59060525486221,52894.4686106739,0.0,1.0
1996-01-02,28.25,28.25,26.75,26.75,131440,9.19956779567314,9.19956779567314,8.71109516935421,8.71109516935421,403625.48355222,0.0,1.0
1996-01-03,28.88,29.63,28.25,28.25,172706,9.40472629872709,9.64896261188655,9.19956779567314,9.19956779567314,530344.969281571,0.0,1.0
1996-01-04,28.25,28.25,26.75,26.75,102206,9.19956779567314,9.19956779567314,8.71109516935421,8.71109516935421,313853.820541222,0.0,1.0
1996-01-05,28.875,29.625,28.25,28.25,27331,9.40309805663936,9.64733436979883,9.19956779567314,9.19956779567314,83927.9373932267,0.0,1.0
1996-01-08,27.87,27.87,27.75,27.75,21015,9.07582139700568,9.07582139700568,9.03674358690017,9.03674358690017,64532.7871032403,0.0,1.0
1996-01-09,27.0,27.75,27.0,27.62,132662,8.7925072737407,9.03674358690017,8.7925072737407,8.99440929261919,407377.996797053,0.0,1.0
1996-01-10,27.875,27.875,27.75,27.75,283065,9.07744963909341,9.07744963909341,9.03674358690017,9.03674358690017,869234.993165772,0.0,1.0
1996-01-11,27.0,27.75,27.0,27.625,167150,8.7925072737407,9.03674358690017,8.7925072737407,8.99603753470692,513283.62428297,0.0,1.0
1996-01-12,25.75,27.0,25.5,27.0,147377,8.38544675180826,8.7925072737407,8.30403464742177,8.7925072737407,452564.766353283,0.0,1.0
1996-01-15,26.63,27.0,26.5,26.5,68318,8.6720173592487,8.7925072737407,8.62968306496773,8.62968306496773,209790.670916924,0.0,1.0
1996-01-16,26.88,27.0,26.63,26.75,78940,8.75342946363519,8.7925072737407,8.6720173592487,8.71109516935421,242408.67066047,0.0,1.0
1996-01-17,26.625,27.0,26.5,26.5,66175,8.67038911716097,8.7925072737407,8.62968306496773,8.62968306496773,203209.954154505,0.0,1.0
1996-01-18,26.875,27.0,26.625,26.75,67229,8.75180122154746,8.7925072737407,8.67038911716097,8.71109516935421,206446.573598084,0.0,1.0
1996-01-19,26.5,26.875,26.5,26.875,144125,8.62968306496773,8.75180122154746,8.62968306496773,8.75180122154746,442578.536343302,0.0,1.0
1996-01-22,29.88,29.88,27.5,27.5,190129,9.73037471627304,9.73037471627304,8.95533148251368,8.95533148251368,583847.45558658,0.0,1.0
1996-01-23,29.12,30.25,28.88,29.88,172171,9.48288191893812,9.85086463076505,9.40472629872709,9.73037471627304,528702.093188293,0.0,1.0
1996-01-24,29.875,29.875,27.5,27.5,226558,9.72874647418531,9.72874647418531,8.95533148251368,8.95533148251368,695713.498954837,0.0,1.0
1996-01-25,29.125,30.25,28.875,29.875,86124,9.48451016102585,9.85086463076505,9.40309805663936,9.72874647418531,264469.272256934,0.0,1.0
1996-01-26,29.125,29.5,28.875,29.0,153880,9.48451016102585,9.60662831760558,9.40309805663936,9.44380410883261,472534.155576807,0.0,1.0
1996-01-29,29.12,29.25,28.75,28.88,142062,9.48288191893812,9.52521621321909,9.36239200444612,9.40472629872709,436243.483295766,0.0,1.0
1996-01-30,29.88,29.88,29.25,29.25,89944,9.73037471627304,9.73037471627304,9.52521621321909,9.52521621321909,276199.714642581,0.0,1.0
1996-01-31,29.125,29.25,28.75,28.875,94384,9.48451016102585,9.52521621321909,9.36239200444612,9.40309805663936,289834.050818569,0.0,1.0
1996-02-01,29.875,29.875,29.25,29.25,48335,9.72874647418531,9.72874647418531,9.52521621321909,9.52521621321909,148426.945735671,0.0,1.0
1996-02-02,29.25,29.875,29.25,29.875,172247,9.52521621321909,9.72874647418531,9.52521621321909,9.72874647418531,528935.473717432,0.0,1.0
1996-02-05,27.625,27.75,27.0,27.375,113982,8.99603753470692,9.03674358690017,8.7925072737407,8.91462543032043,350015.51937195,0.0,1.0
1996-02-06,28.125,28.25,27.75,27.75,92978,9.1588617434799,9.19956779567314,9.03674358690017,9.03674358690017,285516.511029506,0.0,1.0
1996-02-07,28.0,28.375,27.875,28.375,55189,9.11815569128665,9.24027384786639,9.07744963909341,9.24027384786639,169474.184508243,0.0,1.0
1996-02-08,28.875,29.25,28.625,28.625,191229,9.40309805663936,9.52521621321909,9.32168595225287,9.32168595225287,587225.331666216,0.0,1.0
1996-02-09,29.125,29.375,28.875,28.875,85157,9.48451016102585,9.56592226541234,9.40309805663936,9.40309805663936,261499.812103289,0.0,1.0
1996-02-12,29.375,29.75,29.125,29.625,128746,9.56592226541234,9.68804042199207,9.48451016102585,9.64733436979883,395352.757953546,0.0,1.0
1996-02-13,30.0,30.125,29.375,29.375,104491,9.76945252637856,9.8101585785718,9.56592226541234,9.56592226541234,320870.590397558,0.0,1.0
1996-02-14,29.25,30.0,29.125,30.0,104842,9.52521621321909,9.76945252637856,9.48451016102585,9.76945252637856,321948.439946606,0.0,1.0
1996-02-15,28.5,29.125,28.5,29.0,183408,9.28097990005963,9.48451016102585,9.28097990005963,9.44380410883261,563208.632739999,0.0,1.0
1996-02-16,26.875,28.0,26.75,28.0,243079,8.75180122154746,9.11815569128665,8.71109516935421,9.11815569128665,746446.126874543,0.0,1.0
1996-02-20,25.25,26.0,24.875,26.0,355919,8.22262254303529,8.46685885619475,8.10050438645555,8.46685885619475,1092954.79671654,0.0,1.0
1996-02-21,26.25,26.375,25.25,25.25,360928,8.54827096058124,8.58897701277448,8.22262254303529,8.22262254303529,1108336.41606463,0.0,1.0
1996-02-22,26.75,26.875,26.5,26.75,182969,8.71109516935421,8.75180122154746,8.62968306496773,8.71109516935421,561860.553104581,0.0,1.0
1996-02-23,27.125,27.625,27.0,27.0,159944,8.83321332593395,8.99603753470692,8.7925072737407,8.7925072737407,491155.465164913,0.0,1.0
1996-02-26,26.375,26.875,26.375,26.875,119694,8.58897701277448,8.75180122154746,8.58897701277448,8.75180122154746,367555.908614572,0.0,1.0
1996-02-27,26.25,26.375,26.25,26.375,140434,8.54827096058124,8.58897701277448,8.54827096058124,8.58897701277448,431244.226697903,0.0,1.0
1996-02-28,26.25,26.75,26.25,26.5,111785,8.54827096058124,8.71109516935421,8.54827096058124,8.62968306496773,343268.979601985,0.0,1.0
1996-02-29,26.0,26.25,25.625,26.125,226206,8.46685885619475,8.54827096058124,8.34474069961502,8.50756490838799,694632.578609353,0.0,1.0
1996-03-01,27.75,28.0,26.38,26.5,128154,9.03674358690017,9.11815569128665,8.59060525486221,8.62968306496773,393534.846463414,0.0,1.0
1996-03-04,28.0,28.5,27.75,28.5,189212,9.11815569128665,9.28097990005963,9.03674358690017,9.28097990005963,581031.535254737,0.0,1.0
1996-03-05,28.25,28.25,27.75,27.87,43711,9.19956779567314,9.19956779567314,9.03674358690017,9.07582139700568,134227.583015453,0.0,1.0
1996-03-06,28.0,28.5,27.75,28.5,158801,9.11815569128665,9.28097990005963,9.03674358690017,9.28097990005963,487645.544838528,0.0,1.0
1996-03-07,28.25,28.25,27.75,27.875,188242,9.19956779567314,9.19956779567314,9.03674358690017,9.07744963909341,578052.862711785,0.0,1.0
1996-03-08,27.625,28.125,27.625,28.125,296863,8.99603753470692,9.1588617434799,8.99603753470692,9.1588617434799,911605.84239016,0.0,1.0
1996-03-11,26.5,26.63,25.5,25.5,181570,8.62968306496773,8.6720173592487,8.30403464742177,8.30403464742177,557564.50889057,0.0,1.0
1996-03-12,26.63,26.63,26.0,26.0,206712,8.6720173592487,8.6720173592487,8.46685885619475,8.46685885619475,634770.47288532,0.0,1.0
1996-03-13,26.5,26.625,25.5,25.5,77599,8.62968306496773,8.67038911716097,8.30403464742177,8.30403464742177,238290.73263975,0.0,1.0
1996-03-14,26.625,26.625,26.0,26.5,174444,8.67038911716097,8.67038911716097,8.46685885619475,8.62968306496773,535682.013487397,0.0,1.0
1996-03-15,27.0,27.375,26.875,26.875,88936,8.7925072737407,8.91462543032043,8.75180122154746,8.75180122154746,273104.35183506,0.0,1.0
1996-03-18,26.38,27.0,26.13,26.38,129376,8.59060525486221,8.7925072737407,8.50919315047572,8.59060525486221,397287.359708247,0.0,1.0
1996-03-19,26.0,26.5,25.62,26.13,119213,8.46685885619475,8.62968306496773,8.34311245752729,8.50919315047572,366078.85552884,0.0,1.0
1996-03-20,26.375,27.0,26.125,26.375,79972,8.58897701277448,8.7925072737407,8.50756490838799,8.58897701277448,245577.732582457,0.0,1.0
1996-03-21,26.0,26.5,25.625,26.125,70569,8.46685885619475,8.62968306496773,8.34474069961502,8.50756490838799,216703.033694435,0.0,1.0
1996-03-22,26.75,26.75,26.125,26.125,111258,8.71109516935421,8.71109516935421,8.50756490838799,8.50756490838799,341650.669880195,0.0,1.0
1996-03-25,28.5,28.75,27.75,27.75,324855,9.28097990005963,9.36239200444612,9.03674358690017,9.03674358690017,997563.576227604,0.0,1.0
1996-03-26,28.5,28.62,28.12,28.62,184245,9.28097990005963,9.32005771016514,9.15723350139217,9.32005771016514,565778.889356959,0.0,1.0
1996-03-27,28.5,28.75,27.75,27.75,54838,9.28097990005963,9.36239200444612,9.03674358690017,9.03674358690017,168396.334959195,0.0,1.0
1996-03-28,28.5,28.625,28.125,28.625,146937,9.28097990005963,9.32168595225287,9.1588617434799,9.32168595225287,451213.615921428,0.0,1.0
1996-03-29,27.5,28.625,27.5,28.625,41128,8.95533148251368,9.32168595225287,8.95533148251368,9.32168595225287,126295.715821178,0.0,1.0
1996-04-01,28.0,28.0,27.25,27.25,23002,9.11815569128665,9.11815569128665,8.87391937812719,8.87391937812719,70634.4596216385,0.0,1.0
1996-04-02,28.0,28.0,27.25,27.25,162932,9.11815569128665,9.11815569128665,8.87391937812719,8.87391937812719,500331.004915781,0.0,1.0
1996-04-03,27.875,28.0,27.75,27.75,26628,9.07744963909341,9.11815569128665,9.03674358690017,9.03674358690017,81769.1674986953,0.0,1.0
1996-04-04,27.75,27.875,27.75,27.875,82872,9.03674358690017,9.07744963909341,9.03674358690017,9.07744963909341,254483.042246953,0.0,1.0
1996-04-08,26.5,27.0,25.75,27.0,164147,8.62968306496773,8.7925072737407,8.38544675180826,8.7925072737407,504062.022585561,0.0,1.0
1996-04-09,26.5,27.0,25.75,27.0,96757,8.62968306496773,8.7925072737407,8.38544675180826,8.7925072737407,297121.050761276,0.0,1.0
1996-04-10,26.25,26.625,26.0,26.5,104667,8.54827096058124,8.67038911716097,8.46685885619475,8.62968306496773,321411.050570299,0.0,1.0
1996-04-11,26.0,26.75,26.0,26.25,303366,8.46685885619475,8.71109516935421,8.46685885619475,8.54827096058124,931575.231613684,0.0,1.0
1996-04-12,26.125,26.75,26.125,26.25,237719,8.50756490838799,8.71109516935421,8.50756490838799,8.54827096058124,729986.657977405,0.0,1.0
1996-04-15,26.5,26.63,26.5,26.63,175533,8.62968306496773,8.6720173592487,8.62968306496773,8.6720173592487,539026.110806237,0.0,1.0
1996-04-16,26.5,26.625,26.5,26.625,108094,8.62968306496773,8.67038911716097,8.62968306496773,8.67038911716097,331934.669956586,0.0,1.0
1996-04-17,26.625,26.875,26.25,26.5,171193,8.67038911716097,8.75180122154746,8.54827096058124,8.62968306496773,525698.854273852,0.0,1.0
1996-04-18,26.875,27.375,26.5,26.5,130679,8.75180122154746,8.91462543032043,8.62968306496773,8.62968306496773,401288.607464398,0.0,1.0
1996-04-19,27.0,27.0,26.625,26.75,166447,8.7925072737407,8.7925072737407,8.67038911716097,8.71109516935421,511124.854388438,0.0,1.0
1996-04-22,27.37,28.5,27.13,28.12,109125,8.9129971882327,9.28097990005963,8.83484156802167,9.15723350139217,335100.661082136,0.0,1.0
1996-04-23,27.375,28.5,27.125,28.125,86387,8.91462543032043,9.28097990005963,8.83321332593395,9.1588617434799,265276.891719611,0.0,1.0
1996-04-24,27.5,27.5,27.125,27.375,36295,8.95533148251368,8.95533148251368,8.83321332593395,8.91462543032043,111454.556645829,0.0,1.0
1996-04-25,27.25,27.625,27.25,27.375,122067,8.87391937812719,8.99603753470692,8.87391937812719,8.91462543032043,374842.908557279,0.0,1.0
1996-04-26,27.75,27.75,27.0,27.25,141489,9.03674358690017,9.03674358690017,8.7925072737407,8.87391937812719,434483.916937918,0.0,1.0
1996-04-29,28.0,28.0,27.62,27.87,58078,9.11815569128665,9.11815569128665,8.99440929261919,9.07582139700568,178345.715411943,0.0,1.0
1996-04-30,28.0,28.0,27.625,27.875,181387,9.11815569128665,9.11815569128665,8.99603753470692,9.07744963909341,557002.553142776,0.0,1.0
1996-05-01,28.75,29.0,27.875,28.0,68547,9.36239200444612,9.44380410883261,9.07744963909341,9.11815569128665,210493.883300776,0.0,1.0
1996-05-02,28.37,29.12,28.37,29.0,191199,9.23864560577866,9.48288191893812,9.23864560577866,9.44380410883261,587133.207773135,0.0,1.0
1996-05-03,28.875,28.875,28.625,28.75,206257,9.40309805663936,9.40309805663936,9.32168595225287,9.36239200444612,633373.260506925,0.0,1.0
1996-05-06,28.12,28.5,28.0,28.37,128994,9.15723350139217,9.28097990005963,9.11815569128665,9.23864560577866,396114.315469682,0.0,1.0
1996-05-07,28.37,28.62,28.12,28.12,106222,9.23864560577866,9.32005771016514,9.15723350139217,9.15723350139217,326186.139028331,0.0,1.0
1996-05-08,28.125,28.5,28.0,28.375,159944,9.1588617434799,9.28097990005963,9.11815569128665,9.24027384786639,491155.465164913,0.0,1.0
1996-05-09,28.375,28.625,28.125,28.125,224712,9.24027384786639,9.32168595225287,9.1588617434799,9.1588617434799,690044.808733919,0.0,1.0
1996-05-10,29.25,29.25,28.5,28.625,108973,9.52521621321909,9.52521621321909,9.28097990005963,9.32168595225287,334633.900023859,0.0,1.0
1996-05-13,29.5,29.5,29.12,29.12,108743,9.60662831760558,9.60662831760558,9.48288191893812,9.48288191893812,333927.616843571,0.0,1.0
1996-05-14,29.25,30.13,29.25,29.5,246297,9.52521621321909,9.81178682065953,9.52521621321909,9.60662831760558,756327.949805699,0.0,1.0
1996-05-15,29.5,29.5,29.125,29.125,244749,9.60662831760558,9.60662831760558,9.48451016102585,9.48451016102585,751574.356922719,0.0,1.0
1996-05-16,29.25,30.125,29.25,29.5,256965,9.52521621321909,9.8101585785718,9.52521621321909,9.60662831760558,789087.206185303,0.0,1.0
1996-05-17,29.625,29.875,29.125,29.25,125143,9.64733436979883,9.72874647418531,9.48451016102585,9.52521621321909,384288.678394518,0.0,1.0
1996-05-20,30.0,30.13,29.88,30.13,36757,9.76945252637856,9.81178682065953,9.73037471627304,9.81178682065953,112873.264599277,0.0,1.0
1996-05-21,29.75,30.25,29.75,30.0,70916,9.68804042199207,9.85086463076505,9.68804042199207,9.76945252637856,217768.600057739,0.0,1.0
1996-05-22,30.0,30.125,29.875,30.125,195975,9.76945252637856,9.8101585785718,9.72874647418531,9.8101585785718,601799.33155163,0.0,1.0
1996-05-23,29.75,30.25,29.75,30.0,59847,9.68804042199207,9.85086463076505,9.68804042199207,9.76945252637856,183777.954307286,0.0,1.0
1996-05-24,29.625,29.625,29.375,29.625,224097,9.64733436979883,9.64733436979883,9.56592226541234,9.64733436979883,688156.268925759,0.0,1.0
1996-05-28,29.25,29.88,29.0,29.0,101560,9.52521621321909,9.73037471627304,9.44380410883261,9.44380410883261,311870.086043544,0.0,1.0
1996-05-29,28.75,29.38,28.62,29.25,59071,9.36239200444612,9.56755050750007,9.32005771016514,9.52521621321909,181395.016272924,0.0,1.0
1996-05-30,29.25,29.875,29.0,29.0,140346,9.52521621321909,9.72874647418531,9.44380410883261,9.44380410883261,430973.996611533,0.0,1.0
1996-05-31,28.75,29.375,28.625,29.25,53871,9.36239200444612,9.56592226541234,9.32168595225287,9.52521621321909,165426.874805551,0.0,1.0
1996-06-03,27.37,28.12,27.37,28.0,97739,8.9129971882327,9.15723350139217,8.9129971882327,9.11815569128665,300136.572861461,0.0,1.0
1996-06-04,27.375,28.125,27.375,28.0,120134,8.91462543032043,9.1588617434799,8.91462543032043,9.11815569128665,368907.059046427,0.0,1.0
1996-06-05,27.25,27.625,27.25,27.5,426663,8.87391937812719,8.99603753470692,8.87391937812719,8.95533148251368,1310195.21978728,0.0,1.0
1996-06-06,26.875,27.5,26.75,27.0,237016,8.75180122154746,8.95533148251368,8.71109516935421,8.7925072737407,727827.888082874,0.0,1.0
1996-06-07,27.0,27.375,27.0,27.25,96933,8.7925072737407,8.91462543032043,8.7925072737407,8.87391937812719,297661.510934018,0.0,1.0
1996-06-10,26.63,27.02,26.63,26.63,90479,8.6720173592487,8.79902024209162,8.6720173592487,8.6720173592487,277842.590735859,0.0,1.0
1996-06-11,26.63,26.63,26.25,26.63,190970,8.6720173592487,8.6720173592487,8.54827096058124,8.6720173592487,586429.995389283,0.0,1.0
1996-06-12,26.625,26.625,26.25,26.625,124264,8.67038911716097,8.67038911716097,8.54827096058124,8.67038911716097,381589.448327245,0.0,1.0
1996-06-13,26.375,26.625,26.25,26.375,100624,8.58897701277448,8.67038911716097,8.54827096058124,8.58897701277448,308995.820579417,0.0,1.0
1996-06-14,26.5,26.5,26.25,26.375,156341,8.62968306496773,8.62968306496773,8.54827096058124,8.58897701277448,480091.385605885,0.0,1.0
1996-06-17,27.0,27.13,26.75,26.88,82914,8.7925072737407,8.83484156802167,8.71109516935421,8.75342946363519,254612.015697267,0.0,1.0
1996-06-18,27.0,27.125,26.75,26.875,97460,8.7925072737407,8.83321332593395,8.71109516935421,8.75180122154746,299279.820655808,0.0,1.0
1996-06-19,27.0,27.25,27.0,27.0,113103,8.7925072737407,8.87391937812719,8.7925072737407,8.7925072737407,347316.289304677,0.0,1.0
1996-06-20,27.25,27.5,27.0,27.0,151771,8.87391937812719,8.95533148251368,8.7925072737407,8.7925072737407,466057.845893213,0.0,1.0
1996-06-21,27.0,27.125,26.625,27.125,183232,8.7925072737407,8.83321332593395,8.67038911716097,8.83321332593395,562668.172567258,0.0,1.0
1996-06-24,27.13,27.25,26.88,26.88,142291,8.83484156802167,8.87391937812719,8.75342946363519,8.75342946363519,436946.695679618,0.0,1.0
1996-06-25,27.125,27.25,26.875,26.875,116179,8.83321332593395,8.87391937812719,8.75180122154746,8.75180122154746,356762.059141915,0.0,1.0
1996-06-26,27.0,27.375,27.0,27.25,168468,8.7925072737407,8.91462543032043,8.7925072737407,8.87391937812719,517330.933985662,0.0,1.0
1996-06-27,27.25,27.5,27.125,27.125,338518,8.87391937812719,8.95533148251368,8.83321332593395,8.83321332593395,1039519.86793313,0.0,1.0
1996-06-28,27.5,27.7656,27.25,27.25,328851,8.95533148251368,9.04182370221388,8.87391937812719,8.87391937812719,1009834.47878599,0.0,1.0
1996-07-01,28.62,28.88,28.25,28.88,255620,9.32005771016514,9.40472629872709,9.19956779567314,9.40472629872709,784956.984978838,0.0,1.0
1996-07-02,28.75,29.0,28.62,28.62,109202,9.36239200444612,9.44380410883261,9.32005771016514,9.32005771016514,335337.112407711,0.0,1.0
1996-07-03,28.625,28.875,28.25,28.875,214166,9.32168595225287,9.40309805663936,9.19956779567314,9.40309805663936,657660.189519512,0.0,1.0
1996-07-05,29.625,29.75,28.875,28.875,124264,9.64733436979883,9.68804042199207,9.40309805663936,9.40309805663936,381589.448327244,0.0,1.0
1996-07-08,27.75,28.37,27.75,28.25,157116,9.03674358690017,9.23864560577866,9.03674358690017,9.19956779567314,482471.252843811,0.0,1.0
1996-07-09,28.0,28.12,27.87,27.87,154060,9.11815569128665,9.15723350139217,9.07582139700568,9.07582139700568,473086.898935294,0.0,1.0
1996-07-10,27.75,28.375,27.75,28.25,114773,9.03674358690017,9.24027384786639,9.03674358690017,9.19956779567314,352444.519352852,0.0,1.0
1996-07-11,28.0,28.125,27.875,27.875,238158,9.11815569128665,9.1588617434799,9.07744963909341,9.07744963909341,731334.737612824,0.0,1.0
1996-07-12,27.625,28.125,27.5,28.0,97988,8.99603753470692,9.1588617434799,8.95533148251368,9.11815569128665,300901.201174033,0.0,1.0
1996-07-15,25.62,27.13,25.62,27.13,76724,8.34311245752729,8.83484156802167,8.34311245752729,8.83484156802167,235603.785758221,0.0,1.0
1996-07-16,25.5,25.5,23.13,25.37,163688,8.30403464742177,8.30403464742177,7.53224789783787,8.2617003531408,502652.527021423,0.0,1.0
1996-07-17,25.625,27.125,25.625,27.125,88672,8.34474069961502,8.83321332593395,8.34474069961502,8.83321332593395,272293.661575947,0.0,1.0
1996-07-18,25.5,25.625,23.125,25.625,153528,8.30403464742177,8.34474069961502,7.53061965575014,8.34474069961502,471453.235231324,0.0,1.0
1996-07-19,25.5,26.25,25.5,25.5,149574,8.30403464742177,8.54827096058124,8.30403464742177,8.30403464742177,459311.306123248,0.0,1.0
1996-07-22,26.5,26.5,26.5,26.5,39967,8.62968306496773,8.62968306496773,8.62968306496773,8.62968306496773,122730.521158944,0.0,1.0
1996-07-23,26.25,26.5,26.0,26.38,55327,8.54827096058124,8.62968306496773,8.46685885619475,8.59060525486221,169897.954416416,0.0,1.0
1996-07-24,26.5,26.5,26.5,26.5,95263,8.62968306496773,8.62968306496773,8.62968306496773,8.62968306496773,292533.280885842,0.0,1.0
1996-07-25,26.25,26.5,26.0,26.375,77072,8.54827096058124,8.62968306496773,8.46685885619475,8.58897701277448,236672.42291796,0.0,1.0
1996-07-26,25.5,25.875,25.5,25.75,226206,8.30403464742177,8.42615280400151,8.30403464742177,8.38544675180826,694632.578609354,0.0,1.0
1996-07-29,22.63,23.25,22.63,23.0,823714,7.36942368906489,7.57132570794338,7.36942368906489,7.48991360355689,2529458.01551075,0.0,1.0
1996-07-30,24.12,24.25,22.63,23.13,315455,7.85463983120836,7.89697412548933,7.36942368906489,7.53224789783787,968698.089728892,0.0,1.0
1996-07-31,22.625,23.25,22.625,23.0,207751,7.36779544697716,7.57132570794338,7.36779544697716,7.48991360355689,637961.030382359,0.0,1.0
1996-08-01,24.125,24.25,22.625,23.125,177696,7.85626807329609,7.89697412548933,7.36779544697716,7.53061965575014,545668.243497377,0.0,1.0
1996-08-02,26.13,26.13,25.12,25.12,111342,8.50919315047572,8.50919315047572,8.18028824875431,8.18028824875431,341908.616780822,0.0,1.0
1996-08-05,25.88,26.25,25.88,26.13,98351,8.42778104608924,8.54827096058124,8.42778104608924,8.50919315047572,302015.900280313,0.0,1.0
1996-08-06,25.75,26.0,25.48,25.88,114322,8.38544675180826,8.46685885619475,8.29752167907085,8.42778104608924,351059.590160201,0.0,1.0
1996-08-07,25.875,26.25,25.875,26.125,91045,8.42615280400151,8.54827096058124,8.42615280400151,8.50756490838799,279580.661518654,0.0,1.0
1996-08-08,25.75,26.0,25.4844,25.875,65559,8.38544675180826,8.46685885619475,8.29895453210806,8.42615280400151,201318.343549909,0.0,1.0
1996-08-09,26.0,26.25,25.75,26.125,94824,8.46685885619475,8.54827096058124,8.38544675180826,8.50756490838799,291185.201250424,0.0,1.0
1996-08-12,23.63,24.5,23.38,24.37,212061,7.69507210661084,7.97838622987582,7.61366000222436,7.93605193559485,651196.163021662,0.0,1.0
1996-08-13,22.63,23.5,22.63,23.5,121658,7.36942368906489,7.65273781232987,7.36942368906489,7.65273781232987,373586.952814942,0.0,1.0
1996-08-14,23.625,24.5,23.375,24.5,176465,7.69344386452311,7.97838622987582,7.61203176013663,7.97838622987582,541888.09308462,0.0,1.0
1996-08-15,22.625,23.5,22.625,23.5,280341,7.36779544697716,7.65273781232987,7.36779544697716,7.65273781232987,860870.143674018,0.0,1.0
1996-08-16,23.125,23.25,22.75,22.875,191669,7.53061965575014,7.57132570794338,7.40850149917041,7.44920755136365,588576.48209807,0.0,1.0
1996-08-19,23.63,23.63,23.38,23.63,21626,7.69507210661084,7.69507210661084,7.61366000222436,7.69507210661084,66409.0437256566,0.0,1.0
1996-08-20,22.25,23.64,22.0,23.64,699076,7.24567729039743,7.6983285907863,7.16426518601094,7.6983285907863,2146720.08931643,0.0,1.0
1996-08-21,23.625,23.625,23.375,23.625,216276,7.69344386452311,7.69344386452311,7.61203176013663,7.69344386452311,664139.569999543,0.0,1.0
1996-08-22,22.25,23.6406,22.0,23.6406,249758,7.24567729039743,7.69852397983683,7.16426518601094,7.69852397983683,766955.97627081,0.0,1.0
1996-08-23,21.5,22.25,21.125,22.25,160998,7.00144097723797,7.24567729039743,6.87932282065823,7.24567729039743,494392.084608492,0.0,1.0
1996-08-26,22.63,22.88,22.5,22.75,176068,7.36942368906489,7.45083579345138,7.32708939478392,7.40850149917041,540668.986899515,0.0,1.0
1996-08-27,23.38,23.5,22.52,22.75,427561,7.61366000222436,7.65273781232987,7.33360236313484,7.40850149917041,1312952.79498684,0.0,1.0
1996-08-28,22.625,22.875,22.5,22.75,309605,7.36779544697716,7.44920755136365,7.32708939478392,7.40850149917041,950733.930578097,0.0,1.0
1996-08-29,23.375,23.5,22.5156,22.75,140610,7.61203176013663,7.65273781232987,7.33216951009763,7.40850149917041,431784.686870645,0.0,1.0
1996-08-30,23.5,23.625,23.25,23.625,110379,7.65273781232987,7.69344386452311,7.57132570794338,7.69344386452311,338951.439812922,0.0,1.0
1996-09-03,23.23,23.27,22.75,23.0,279233,7.56481273959246,7.5778386762943,7.40850149917041,7.48991360355689,857467.701222893,0.0,1.0
1996-09-04,23.2344,23.2656,22.75,23.0,85596,7.56624559262967,7.5764058232571,7.40850149917041,7.48991360355689,262847.891738708,0.0,1.0
1996-09-05,23.125,23.25,22.875,23.25,37701,7.53061965575014,7.57132570794338,7.44920755136365,7.57132570794338,115772.096434892,0.0,1.0
1996-09-06,23.125,23.125,22.875,23.125,255471,7.53061965575014,7.53061965575014,7.44920755136365,7.53061965575014,784499.436309868,0.0,1.0
1996-09-09,25.0,25.0,24.12,24.12,162083,8.1412104386488,8.1412104386488,7.85463983120836,7.85463983120836,497723.898741589,0.0,1.0
1996-09-10,25.0,25.0,24.125,24.125,100975,8.1412104386488,8.1412104386488,7.85626807329609,7.85626807329609,310073.670128465,0.0,1.0
1996-09-11,24.75,25.25,24.625,25.25,120485,8.05979833426231,8.22262254303529,8.01909228206907,8.22262254303529,369984.908595475,0.0,1.0
1996-09-12,24.625,25.125,24.5,25.0,153880,8.01909228206907,8.18191649084204,7.97838622987582,8.1412104386488,472534.155576807,0.0,1.0
1996-09-13,24.625,24.625,24.25,24.625,39283,8.01909228206907,8.01909228206907,7.89697412548933,8.01909228206907,120630.096396697,0.0,1.0
1996-09-16,24.62,25.0,24.37,24.37,193950,8.01746403998134,8.1412104386488,7.93605193559485,7.93605193559485,595580.968768662,0.0,1.0
1996-09-17,24.625,25.0,24.375,24.5,90869,8.01909228206907,8.1412104386488,7.93768017768258,7.97838622987582,279040.201345912,0.0,1.0
1996-09-18,24.75,24.875,24.5,24.625,96669,8.05979833426231,8.10050438645555,7.97838622987582,8.01909228206907,296850.820674905,0.0,1.0
1996-09-19,25.0,25.125,24.75,24.875,85421,8.1412104386488,8.18191649084204,8.05979833426231,8.10050438645555,262310.502362402,0.0,1.0
1996-09-20,25.25,25.25,24.875,25.0,64329,8.22262254303529,8.22262254303529,8.10050438645555,8.1412104386488,197541.263933587,0.0,1.0
1996-09-23,24.75,25.25,24.62,25.25,68853,8.05979833426231,8.22262254303529,8.01746403998134,8.22262254303529,211433.547010202,0.0,1.0
1996-09-24,24.75,25.25,24.625,25.125,53256,8.05979833426231,8.22262254303529,8.01909228206907,8.18191649084204,163538.334997391,0.0,1.0
1996-09-25,24.875,25.25,24.625,24.625,45962,8.10050438645555,8.22262254303529,8.01909228206907,8.01909228206907,141139.945792964,0.0,1.0
1996-09-26,24.875,25.0,24.625,24.875,120485,8.10050438645555,8.1412104386488,8.01909228206907,8.10050438645555,369984.908595475,0.0,1.0
1996-09-27,25.375,25.5,25.25,25.375,90254,8.26332859522853,8.30403464742177,8.22262254303529,8.26332859522853,277151.661537751,0.0,1.0
1996-09-30,26.13,26.25,25.62,25.75,190205,8.50919315047572,8.54827096058124,8.34311245752729,8.38544675180826,584080.836115718,0.0,1.0
1996-10-01,26.125,26.25,25.625,25.75,374286,8.50756490838799,8.54827096058124,8.34474069961502,8.38544675180826,1149356.11485717,0.0,1.0
1996-10-02,27.5,27.5,26.88,26.88,223142,8.95533148251368,8.95533148251368,8.75342946363519,8.75342946363519,685223.658329347,0.0,1.0
1996-10-03,26.75,27.125,26.5,27.0,149134,8.71109516935421,8.83321332593395,8.62968306496773,8.7925072737407,457960.155691394,0.0,1.0
1996-10-04,27.5,27.5,26.875,27.0,194569,8.95533148251368,8.95533148251368,8.75180122154746,8.7925072737407,597481.791762567,0.0,1.0
1996-10-07,27.25,27.5,27.0,27.37,28657,8.87391937812719,8.95533148251368,8.7925072737407,8.9129971882327,87999.8134674069,0.0,1.0
1996-10-08,28.0,28.12,27.25,27.25,113481,9.11815569128665,9.15723350139217,8.87391937812719,8.87391937812719,348477.050357497,0.0,1.0
1996-10-09,27.25,27.5,27.0,27.375,63099,8.87391937812719,8.95533148251368,8.7925072737407,8.91462543032043,193764.184317267,0.0,1.0
1996-10-10,28.0,28.125,27.25,27.25,55365,9.11815569128665,9.1588617434799,8.87391937812719,8.87391937812719,170014.644680985,0.0,1.0
1996-10-11,27.5,28.0,27.25,28.0,38843,8.95533148251368,9.11815569128665,8.87391937812719,9.11815569128665,119278.945964842,0.0,1.0
1996-10-14,27.25,27.37,27.13,27.25,9094,8.87391937812719,8.9129971882327,8.83484156802167,8.87391937812719,27925.822789287,0.0,1.0
1996-10-15,27.87,27.87,27.25,27.25,131593,9.07582139700568,9.07582139700568,8.87391937812719,8.87391937812719,404095.315406933,0.0,1.0
1996-10-16,27.25,27.375,27.125,27.25,85421,8.87391937812719,8.91462543032043,8.83321332593395,8.87391937812719,262310.502362402,0.0,1.0
1996-10-17,27.875,27.875,27.25,27.25,51762,9.07744963909341,9.07744963909341,8.87391937812719,8.87391937812719,158950.565121957,0.0,1.0
1996-10-18,26.875,27.875,26.875,27.75,52553,8.75180122154746,9.07744963909341,8.75180122154746,9.03674358690017,161379.565102859,0.0,1.0
1996-10-21,27.75,28.0,27.62,27.62,81462,9.03674358690017,9.11815569128665,8.99440929261919,8.99440929261919,250153.219272146,0.0,1.0
1996-10-22,27.13,27.62,26.88,27.62,62816,8.83484156802167,8.99440929261919,8.75342946363519,8.99440929261919,192895.148925869,0.0,1.0
1996-10-23,27.75,28.0,27.625,27.625,78742,9.18605696847758,9.26881423846386,9.14467833348444,9.14467833348444,237870.340614939,0.458511,1.0
1996-10-24,27.125,27.625,26.875,27.625,94297,8.97916379351187,9.14467833348444,8.89640652352558,9.14467833348444,284860.170035901,0.0,1.0
1996-10-25,26.0,26.625,26.0,26.5,48686,8.60675607857359,8.8136492535393,8.60675607857359,8.77227061854616,147074.692072578,0.0,1.0
1996-10-28,25.88,25.88,25.5,25.62,22849,8.56703258898017,8.56703258898017,8.44124153860102,8.48096502819443,69024.147376378,0.0,1.0
1996-10-29,26.63,26.63,25.88,26.0,26517,8.81530439893902,8.81530439893902,8.56703258898017,8.60675607857359,80104.7448894663,0.0,1.0
1996-10-30,25.875,25.875,25.5,25.625,36998,8.56537744358044,8.56537744358044,8.44124153860102,8.48262017359416,111766.615809499,0.0,1.0
1996-10-31,26.625,26.625,25.875,26.0,114333,8.8136492535393,8.8136492535393,8.56537744358044,8.60675607857359,345386.574553959,0.0,1.0
1996-11-01,26.75,26.75,26.5,26.5,57562,8.85502788853244,8.85502788853244,8.77227061854616,8.77227061854616,173888.046359975,0.0,1.0
1996-11-04,26.88,26.88,26.25,26.25,43482,8.89806166892531,8.89806166892531,8.68951334855987,8.68951334855987,131354.018828818,0.0,1.0
1996-11-05,26.875,26.875,26.25,26.25,100624,8.89640652352558,8.89640652352558,8.68951334855987,8.68951334855987,303973.294481188,0.0,1.0
1996-11-06,26.875,27.125,26.5,26.625,138940,8.89640652352558,8.97916379351187,8.77227061854616,8.8136492535393,419721.433606458,0.0,1.0
1996-11-07,27.25,27.25,27.0,27.0,96933,9.02054242850501,9.02054242850501,8.93778515851872,8.93778515851872,292823.216667445,0.0,1.0
1996-11-08,27.75,27.875,27.125,27.125,64329,9.18605696847758,9.22743560347072,8.97916379351187,8.97916379351187,194330.35916561,0.0,1.0
1996-11-11,28.88,29.25,28.12,28.12,124409,9.56011982881558,9.68260058839528,9.30853772805728,9.30853772805728,375824.988005944,0.0,1.0
1996-11-12,28.875,29.25,28.125,28.5,119694,9.55846468341586,9.68260058839528,9.310192873457,9.43432877843643,361581.526371753,0.0,1.0
1996-11-13,28.625,29.25,28.625,29.0,111258,9.47570741342957,9.68260058839528,9.47570741342957,9.599843318409,336097.360444705,0.0,1.0
1996-11-14,29.0,29.0,28.625,28.75,33922,9.599843318409,9.599843318409,9.47570741342957,9.51708604842272,102474.380817607,0.0,1.0
1996-11-15,29.0,29.125,28.75,28.875,62396,9.599843318409,9.64122195340214,9.51708604842272,9.55846468341586,188490.993027987,0.0,1.0
1996-11-18,29.12,29.25,28.75,28.75,103471,9.63956680800242,9.68260058839528,9.51708604842272,9.51708604842272,312573.747349171,0.0,1.0
1996-11-19,29.125,29.25,28.75,28.75,129097,9.64122195340214,9.68260058839528,9.51708604842272,9.51708604842272,389986.885808931,0.0,1.0
1996-11-20,28.875,29.125,28.625,29.125,113279,9.55846468341586,9.64122195340214,9.47570741342957,9.64122195340214,342202.564254397,0.0,1.0
1996-11-21,28.875,28.875,28.625,28.75,62484,9.55846468341586,9.55846468341586,9.47570741342957,9.51708604842272,188756.830700057,0.0,1.0
1996-11-22,29.0,29.125,29.0,29.0,73205,9.599843318409,9.64122195340214,9.599843318409,9.599843318409,221143.713453007,0.0,1.0
1996-11-25,29.75,29.88,29.0,29.0,72521,9.84811512836785,9.89114890876072,9.599843318409,9.599843318409,219077.429729192,0.0,1.0
1996-11-26,29.75,29.875,29.0,29.0,300642,9.84811512836785,9.889493763361,9.599843318409,9.599843318409,908204.197799861,0.0,1.0
1996-11-27,30.5,30.75,29.75,29.75,114597,10.0963869383267,10.179144208313,9.84811512836785,9.84811512836785,346184.087570169,0.0,1.0
1996-11-29,30.13,30.5,30.0,30.5,22161,9.973906178747,10.0963869383267,9.93087239835414,10.0963869383267,66945.7801220147,0.0,1.0
1996-12-02,30.38,30.38,30.0,30.13,162924,10.0566634487333,10.0566634487333,9.93087239835414,9.973906178747,492174.282776007,0.0,1.0
1996-12-03,31.5,31.62,30.25,30.25,174463,10.4274160182718,10.4671395078653,10.0136296683404,10.0136296683404,527032.247526153,0.0,1.0
1996-12-04,30.38,31.5,30.0,31.5,341590,10.0566634487333,10.4274160182718,9.93087239835414,10.4274160182718,1031903.30002612,0.0,1.0
1996-12-05,30.13,30.38,29.75,29.75,209692,9.973906178747,10.0566634487333,9.84811512836785,9.84811512836785,633454.921950521,0.0,1.0
1996-12-06,29.88,30.02,28.88,29.5,196777,9.89114890876072,9.93749297995304,9.56011982881558,9.76535785838157,594440.222691651,0.0,1.0
1996-12-09,29.88,30.0,29.88,29.88,55938,9.89114890876072,9.93087239835414,9.89114890876072,9.89114890876072,168982.132957234,0.0,1.0
1996-12-10,29.63,30.0,29.63,30.0,166057,9.80839163877444,9.93087239835414,9.80839163877444,9.93087239835414,501638.708078217,0.0,1.0
1996-12-11,25.37,26.0,25.25,25.62,125021,9.6579413364247,9.89777196480261,9.61225931197177,9.75311222070165,328411.89022734,3.80550729387682,1.0
1996-12-12,24.75,25.5,24.75,25.5,186308,9.42191754341787,9.70743019624872,9.42191754341787,9.70743019624872,489403.879704012,0.0,1.0
1996-12-13,25.0,25.25,24.5,24.5,290623,9.51708842769482,9.61225931197177,9.32674665914092,9.32674665914092,763424.134933653,0.0,1.0
1996-12-16,24.87,25.0,24.75,25.0,77160,9.46759956787081,9.51708842769482,9.42191754341787,9.51708842769482,202688.040008811,0.0,1.0
1996-12-17,25.13,25.25,24.38,24.75,154232,9.56657728751883,9.61225931197177,9.28106463468799,9.42191754341787,405144.916882309,0.0,1.0
1996-12-18,25.5,25.75,25.48,25.5,175850,9.70743019624872,9.80260108052566,9.69981652550656,9.70743019624872,461932.242555073,0.0,1.0
1996-12-19,27.0,27.13,25.75,25.75,331048,10.2784555019104,10.3279443617344,9.80260108052566,9.80260108052566,869614.700218208,0.0,1.0
1996-12-20,27.25,27.25,27.0,27.13,99042,10.3736263861874,10.3736263861874,10.2784555019104,10.3279443617344,260168.855087514,0.0,1.0
1996-12-23,27.75,27.75,27.25,27.25,43238,10.5639681547413,10.5639681547413,10.3736263861874,10.3736263861874,113579.905053148,0.0,1.0
1996-12-24,27.88,27.88,27.75,27.75,10458,10.6134570145653,10.6134570145653,10.5639681547413,10.5639681547413,27471.6371489391,0.0,1.0
1996-12-26,27.88,28.0,27.75,27.88,17664,10.6134570145653,10.6591390390182,10.5639681547413,10.6134570145653,46400.745706527,0.0,1.0
1996-12-27,28.25,28.5,28.0,28.0,73029,10.7543099232951,10.8494808075721,10.6591390390182,10.6591390390182,191836.506918138,0.0,1.0
1996-12-30,28.0,28.52,28.0,28.25,43325,10.6591390390182,10.8570944783143,10.6591390390182,10.7543099232951,113808.441334652,0.0,1.0
1996-12-31,27.5,27.88,27.5,27.75,83399,10.4687972704643,10.6134570145653,10.4687972704643,10.5639681547413,219076.980931763,0.0,1.0
1997-01-02,27.63,27.75,27.25,27.63,95703,10.5182861302883,10.5639681547413,10.3736263861874,10.5182861302883,251397.790214661,0.0,1.0
1997-01-03,28.0,28.0,27.75,27.75,225064,10.6591390390182,10.6591390390182,10.5639681547413,10.5639681547413,591210.225979044,0.0,1.0
1997-01-06,28.25,28.38,28.0,28.0,80851,10.7543099232951,10.8037987831192,10.6591390390182,10.6591390390182,212383.757422919,0.0,1.0
1997-01-07,28.88,28.88,28.0,28.13,139643,10.9941405516731,10.9941405516731,10.6591390390182,10.7086278988422,366821.746642694,0.0,1.0
1997-01-08,29.13,29.63,29.0,29.25,526672,11.08931143595,11.2796532045039,11.039822576126,11.1349934604029,1383490.35001971,0.0,1.0
1997-01-09,29.25,29.25,29.0,29.13,83751,11.1349934604029,11.1349934604029,11.039822576126,11.08931143595,220001.633473017,0.0,1.0
1997-01-10,29.88,29.88,28.75,29.0,200018,11.3748240887808,11.3748240887808,10.944651691849,11.039822576126,525418.045444304,0.0,1.0
1997-01-13,29.75,30.0,29.63,29.75,95000,11.3253352289568,11.4205061132338,11.2796532045039,11.3253352289568,249551.111985966,0.0,1.0
1997-01-14,30.13,30.25,30.0,30.0,236049,11.4699949730578,11.5156769975107,11.4205061132338,11.4205061132338,620066.215086053,0.0,1.0
1997-01-15,30.38,30.5,30.13,30.38,77951,11.5651658573347,11.6108478817877,11.4699949730578,11.5651658573347,204765.881372821,0.0,1.0
1997-01-16,29.88,30.75,29.75,30.5,200281,11.3748240887808,11.7060187660646,11.3253352289568,11.6108478817877,526108.907996434,0.0,1.0
1997-01-17,29.75,30.0,29.63,30.0,70129,11.3253352289568,11.4205061132338,11.2796532045039,11.4205061132338,184218.63086804,0.0,1.0
1997-01-20,29.88,30.0,29.5,29.88,86563,11.3748240887808,11.4205061132338,11.2301643446799,11.3748240887808,227388.346387802,0.0,1.0
1997-01-21,29.75,29.88,29.5,29.88,86651,11.3253352289568,11.3748240887808,11.2301643446799,11.3748240887808,227619.509523115,0.0,1.0
1997-01-22,29.63,29.75,29.5,29.75,83487,11.2796532045039,11.3253352289568,11.2301643446799,11.3253352289568,219308.144067076,0.0,1.0
1997-01-23,29.25,29.75,29.25,29.63,94384,11.1349934604029,11.3253352289568,11.1349934604029,11.2796532045039,247932.970038773,0.0,1.0
1997-01-24,28.25,29.25,28.13,29.13,94736,10.7543099232951,11.1349934604029,10.7086278988422,11.08931143595,248857.622580026,0.0,1.0
1997-01-27,27.38,28.0,27.13,28.0,56771,10.4231152460114,10.6591390390182,10.3279443617344,10.6591390390182,149129.117669002,0.0,1.0
1997-01-28,27.38,28.5,27.38,28.13,188857,10.4231152460114,10.8494808075721,10.4231152460114,10.7086278988422,496099.730066665,0.0,1.0
1997-01-29,28.0,28.0,27.38,27.38,118991,10.6591390390182,10.6591390390182,10.4231152460114,10.4231152460114,312571.961750757,0.0,1.0
1997-01-30,29.63,29.75,28.13,28.25,373495,11.2796532045039,11.3253352289568,10.7086278988422,10.7543099232951,981116.763907347,0.0,1.0
1997-01-31,30.0,30.75,29.5,30.38,225943,11.4205061132338,11.7060187660646,11.2301643446799,11.5651658573347,593519.230478366,0.0,1.0
1997-02-03,30.25,30.25,29.88,30.13,119079,11.5156769975107,11.5156769975107,11.3748240887808,11.4699949730578,312803.124886071,0.0,1.0
1997-02-04,30.0,30.25,29.88,30.25,167765,11.4205061132338,11.5156769975107,11.3748240887808,11.5156769975107,440694.129498161,0.0,1.0
1997-02-05,29.38,29.88,29.25,29.63,172950,11.184482320227,11.3748240887808,11.1349934604029,11.2796532045039,454314.366504973,0.0,1.0
1997-02-06,28.25,29.25,28.0,29.25,194481,10.7543099232951,11.1349934604029,10.6591390390182,11.1349934604029,510873.155896238,0.0,1.0
1997-02-07,28.75,29.0,28.38,29.0,138589,10.944651691849,11.039822576126,10.8037987831192,11.039822576126,364053.042726558,0.0,1.0
1997-02-10,28.63,28.75,28.38,28.63,116530,10.8989696673961,10.944651691849,10.8037987831192,10.8989696673961,306107.274523416,0.0,1.0
1997-02-11,28.88,28.88,28.5,28.5,97460,10.9941405516731,10.9941405516731,10.8494808075721,10.8494808075721,256013.172359495,0.0,1.0
1997-02-12,29.38,29.38,28.75,28.88,138237,11.184482320227,11.184482320227,10.944651691849,10.9941405516731,363128.390185302,0.0,1.0
1997-02-13,29.5,29.88,29.38,29.5,147640,11.2301643446799,11.3748240887808,11.184482320227,11.2301643446799,387828.696564293,0.0,1.0
1997-02-14,29.38,29.5,29.25,29.5,55365,11.184482320227,11.2301643446799,11.1349934604029,11.2301643446799,145435.761211609,0.0,1.0
1997-02-18,29.88,29.88,29.27,29.5,70569,11.3748240887808,11.3748240887808,11.1426071311451,11.2301643446799,185374.446544607,0.0,1.0
1997-02-19,29.88,30.25,29.75,29.88,136392,11.3748240887808,11.5156769975107,11.3253352289568,11.3748240887808,358281.844905156,0.0,1.0
1997-02-20,29.75,30.25,29.63,29.75,87354,11.3253352289568,11.5156769975107,11.2796532045039,11.3253352289568,229466.187751811,0.0,1.0
1997-02-21,30.0,30.0,29.0,29.63,80060,11.4205061132338,11.4205061132338,11.039822576126,11.2796532045039,210305.916058909,0.0,1.0
1997-02-24,30.88,30.88,30.0,30.25,118728,11.7555076258886,11.7555076258886,11.4205061132338,11.5156769975107,311881.099198629,0.0,1.0
1997-02-25,30.5,30.75,30.25,30.75,74435,11.6108478817877,11.7060187660646,11.5156769975107,11.7060187660646,195529.863375529,0.0,1.0
1997-02-26,29.5,30.5,29.48,30.0,125846,11.2301643446799,11.6108478817877,11.2225506739377,11.4205061132338,330579.044620902,0.0,1.0
1997-02-27,29.25,29.63,29.13,29.63,47632,11.1349934604029,11.2796532045039,11.08931143595,11.2796532045039,125122.300695953,0.0,1.0
1997-02-28,28.63,29.13,28.5,29.13,204675,10.8989696673961,11.08931143595,10.8494808075721,11.08931143595,537651.303639236,0.0,1.0
1997-03-03,28.75,28.75,28.13,28.5,88145,10.944651691849,10.944651691849,10.7086278988422,10.8494808075721,231544.029115821,0.0,1.0
1997-03-04,28.88,29.38,28.75,28.88,188242,10.9941405516731,11.184482320227,10.944651691849,10.9941405516731,494484.214973282,0.0,1.0
1997-03-05,28.88,29.0,28.5,29.0,80851,10.9941405516731,11.039822576126,10.8494808075721,11.039822576126,212383.757422917,0.0,1.0
1997-03-06,28.75,29.0,28.75,28.88,49301,10.944651691849,11.039822576126,10.944651691849,10.9941405516731,129506.519705475,0.0,1.0
1997-03-07,29.75,29.75,28.75,29.0,94384,11.3253352289568,11.3253352289568,10.944651691849,11.039822576126,247932.970038772,0.0,1.0
1997-03-10,30.63,30.63,29.75,30.63,118991,11.6603367416117,11.6603367416117,11.3253352289568,11.6603367416117,312571.961750757,0.0,1.0
1997-03-11,30.5,30.75,30.38,30.5,32868,11.6108478817877,11.7060187660646,11.5651658573347,11.6108478817877,86339.4310395229,0.0,1.0
1997-03-12,31.0,31.63,30.38,30.5,263556,11.8011896503416,12.0410202787195,11.5651658573347,11.6108478817877,692323.082848135,0.0,1.0
1997-03-13,30.38,30.88,30.38,30.75,101679,11.5651658573347,11.7555076258886,11.5651658573347,11.7060187660646,267095.868585484,0.0,1.0
1997-03-14,30.63,30.75,30.25,30.25,40074,11.6603367416117,11.7060187660646,11.5156769975107,11.5156769975107,105268.539597111,0.0,1.0
1997-03-17,30.13,30.63,29.75,30.63,61077,11.4699949730578,11.6603367416117,11.3253352289568,11.6603367416117,160440.350176492,0.0,1.0
1997-03-18,29.88,30.25,29.88,30.0,96581,11.3748240887808,11.5156769975107,11.3748240887808,11.4205061132338,253704.167860174,0.0,1.0
1997-03-19,30.0,30.25,29.5,30.0,100009,11.4205061132338,11.5156769975107,11.2301643446799,11.4205061132338,262709.022722151,0.0,1.0
1997-03-20,30.75,30.88,30.0,30.0,119431,11.7060187660646,11.7555076258886,11.4205061132338,11.4205061132338,313727.777427325,0.0,1.0
1997-03-21,30.88,31.5,30.88,31.0,145268,11.7555076258886,11.9915314188955,11.7555076258886,11.8011896503416,381597.799326077,0.0,1.0
1997-03-24,31.13,31.13,30.88,31.0,32955,11.8506785101656,11.8506785101656,11.7555076258886,11.8011896503416,86567.9673210259,0.0,1.0
1997-03-25,31.0,31.25,31.0,31.13,65032,11.8011896503416,11.8963605346185,11.8011896503416,11.8506785101656,170829.556996539,0.0,1.0
1997-03-26,30.88,31.13,30.88,31.0,111697,11.7555076258886,11.8506785101656,11.7555076258886,11.8011896503416,293411.690057857,0.0,1.0
1997-03-27,30.38,31.0,30.38,31.0,54398,11.5651658573347,11.8011896503416,11.5651658573347,11.8011896503416,142895.593576974,0.0,1.0
1997-03-31,30.0,30.25,29.88,30.25,76720,11.4205061132338,11.5156769975107,11.3748240887808,11.5156769975107,201532.224332244,0.0,1.0
1997-04-01,29.88,29.88,29.63,29.88,45786,11.3748240887808,11.3748240887808,11.2796532045039,11.3748240887808,120273.128561994,0.0,1.0
1997-04-02,29.88,30.0,29.25,29.88,267862,11.3748240887808,11.4205061132338,11.1349934604029,11.3748240887808,703634.315355629,0.0,1.0
1997-04-03,29.38,29.63,29.38,29.63,99569,11.184482320227,11.2796532045039,11.184482320227,11.2796532045039,261553.207045583,0.0,1.0
1997-04-04,29.13,29.38,29.13,29.38,45874,11.08931143595,11.184482320227,11.08931143595,11.184482320227,120504.291697307,0.0,1.0
1997-04-07,28.75,29.25,28.75,29.25,83048,10.944651691849,11.1349934604029,10.944651691849,11.1349934604029,218154.955244321,0.0,1.0
1997-04-08,28.5,28.63,28.25,28.5,182705,10.8494808075721,10.8989696673961,10.7543099232951,10.8494808075721,479939.325425218,0.0,1.0
1997-04-09,28.0,28.25,27.88,28.25,123649,10.6591390390182,10.7543099232951,10.6134570145653,10.7543099232951,324807.846799501,0.0,1.0
1997-04-10,27.0,27.88,26.88,27.5,495298,10.2784555019104,10.6134570145653,10.2327734774575,10.4687972704643,1301075.43857289,0.0,1.0
1997-04-11,26.13,26.75,26.13,26.75,126373,9.94726082462662,10.1832846176335,9.94726082462662,10.1832846176335,331963.396578972,0.0,1.0
1997-04-14,26.13,26.38,25.75,26.0,255998,9.94726082462662,10.0424317089036,9.80260108052566,9.89777196480261,672469.321749295,0.0,1.0
1997-04-15,27.25,27.5,26.38,26.5,448809,10.3736263861874,10.4687972704643,10.0424317089036,10.0881137333565,1178955.63178219,0.0,1.0
1997-04-16,27.75,28.0,27.13,27.25,165305,10.5639681547413,10.6591390390182,10.3279443617344,10.3736263861874,434232.069124629,0.0,1.0
1997-04-17,27.75,27.88,27.25,27.75,273838,10.5639681547413,10.6134570145653,10.3736263861874,10.5639681547413,719332.393726445,0.0,1.0
1997-04-18,28.13,28.25,27.75,28.0,154495,10.7086278988422,10.7543099232951,10.5639681547413,10.6591390390182,405835.779434439,0.0,1.0
1997-04-21,27.88,28.13,27.75,28.0,100975,10.6134570145653,10.7086278988422,10.5639681547413,10.6591390390182,265246.563502976,0.0,1.0
1997-04-22,28.52,29.0,27.88,28.0,155638,10.8570944783143,11.039822576126,10.6134570145653,10.6591390390182,408838.273339699,0.0,1.0
1997-04-23,29.38,29.5,29.13,29.38,184814,11.184482320227,11.2301643446799,11.08931143595,11.184482320227,485479.360111304,0.0,1.0
1997-04-24,29.38,29.5,29.13,29.38,95087,11.184482320227,11.2301643446799,11.08931143595,11.184482320227,249779.648267467,0.0,1.0
1997-04-25,29.75,29.75,29.13,29.25,42359,11.3253352289568,11.3253352289568,11.08931143595,11.1349934604029,111270.900553827,0.0,1.0
1997-04-28,29.75,29.88,29.63,29.75,31461,11.3253352289568,11.3748240887808,11.2796532045039,11.3253352289568,82643.4477283207,0.0,1.0
1997-04-29,30.0,30.13,29.88,30.0,177168,11.4205061132338,11.4699949730578,11.3748240887808,11.4205061132338,465394.435877151,0.0,1.0
1997-04-30,30.38,30.5,29.88,30.0,165392,11.5651658573347,11.6108478817877,11.3748240887808,11.4205061132338,434460.605406135,0.0,1.0
1997-05-01,30.0,30.25,29.88,30.25,144477,11.4205061132338,11.5156769975107,11.3748240887808,11.5156769975107,379519.957962065,0.0,1.0
1997-05-02,30.13,30.13,29.88,30.0,108358,11.4699949730578,11.4699949730578,11.3748240887808,11.4205061132338,284640.625185002,0.0,1.0
1997-05-05,30.0,30.13,29.88,30.13,130943,11.4205061132338,11.4699949730578,11.3748240887808,11.4699949730578,343968.118492401,0.0,1.0
1997-05-06,29.75,29.88,29.5,29.75,488971,11.3253352289568,11.3748240887808,11.2301643446799,11.3253352289568,1284455.33451463,0.0,1.0
1997-05-07,28.75,29.38,28.75,29.38,131295,10.944651691849,11.184482320227,10.944651691849,11.184482320227,344892.771033657,0.0,1.0
1997-05-08,29.13,29.25,28.63,28.75,106160,11.08931143595,11.1349934604029,10.8989696673961,10.944651691849,278866.80050979,0.0,1.0
1997-05-09,30.0,30.0,29.38,29.38,124440,11.4205061132338,11.4205061132338,11.184482320227,11.184482320227,326885.68816351,0.0,1.0
1997-05-12,29.0,30.0,29.0,30.0,158713,11.039822576126,11.4205061132338,11.039822576126,11.4205061132338,416915.848806615,0.0,1.0
1997-05-13,29.5,29.5,27.75,28.63,237719,11.2301643446799,11.2301643446799,10.5639681547413,10.8989696673961,624453.060949384,0.0,1.0
1997-05-14,30.25,30.25,29.5,29.88,124176,11.5156769975107,11.5156769975107,11.2301643446799,11.3748240887808,326192.198757571,0.0,1.0
1997-05-15,30.25,30.38,29.88,30.25,116970,11.5156769975107,11.5651658573347,11.3748240887808,11.5156769975107,307263.090199983,0.0,1.0
1997-05-16,30.0,30.13,29.88,30.13,128394,11.4205061132338,11.4699949730578,11.3748240887808,11.4699949730578,337272.268129747,0.0,1.0
1997-05-19,29.75,29.88,29.63,29.88,25222,11.3253352289568,11.3748240887808,11.2796532045039,11.3748240887808,66254.5068053687,0.0,1.0
1997-05-20,30.13,30.25,29.75,29.75,32780,11.4699949730578,11.5156769975107,11.3253352289568,11.3253352289568,86108.2679042097,0.0,1.0
1997-05-21,30.63,30.63,30.13,30.25,185605,11.6603367416117,11.6603367416117,11.4699949730578,11.5156769975107,487557.201475316,0.0,1.0
1997-05-22,31.13,31.25,30.75,31.13,131295,11.8506785101656,11.8963605346185,11.7060187660646,11.8506785101656,344892.771033655,0.0,1.0
1997-05-23,30.75,31.38,30.63,31.25,61693,11.7060187660646,11.9458493944425,11.6603367416117,11.8963605346185,162058.492123686,0.0,1.0
1997-05-27,31.25,31.25,31.0,31.13,89024,11.8963605346185,11.8963605346185,11.8011896503416,11.8506785101656,233853.033615143,0.0,1.0
1997-05-28,31.13,31.38,31.13,31.25,57474,11.8506785101656,11.9458493944425,11.8506785101656,11.8963605346185,150975.795897698,0.0,1.0
1997-05-29,32.13,32.13,31.13,31.13,270147,12.2313620472734,12.2313620472734,11.8506785101656,11.8506785101656,709636.676312341,0.0,1.0
1997-05-30,32.88,32.88,31.63,31.88,109236,12.5168747001042,12.5168747001042,12.0410202787195,12.1361911629964,286947.002830515,0.0,1.0
1997-06-02,33.25,33.63,33.13,33.13,101591,12.6577276088341,12.8023873529351,12.6120455843812,12.6120455843812,266864.70545017,0.0,1.0
1997-06-03,32.75,33.5,32.75,33.0,73732,12.4673858402802,12.7528984931111,12.4673858402802,12.5625567245572,193683.185146833,0.0,1.0
1997-06-04,32.63,32.88,32.38,32.75,56683,12.4217038158273,12.5168747001042,12.3265329315503,12.4673858402802,148897.954533689,0.0,1.0
1997-06-05,32.5,32.63,32.38,32.63,73820,12.3722149560033,12.4217038158273,12.3265329315503,12.4217038158273,193914.348282146,0.0,1.0
1997-06-06,32.88,33.13,32.0,32.25,36295,12.5168747001042,12.6120455843812,12.1818731874494,12.2770440717263,95341.6590476907,0.0,1.0
1997-06-09,32.88,33.13,32.5,32.88,28561,12.5168747001042,12.6120455843812,12.3722149560033,12.5168747001042,75025.5716782227,0.0,1.0
1997-06-10,33.25,33.25,32.88,33.0,75138,12.6577276088341,12.6577276088341,12.5168747001042,12.5625567245572,197376.541604226,0.0,1.0
1997-06-11,33.38,33.5,33.25,33.25,79532,12.7072164686581,12.7528984931111,12.6577276088341,12.6577276088341,208918.937247029,0.0,1.0
1997-06-12,34.5,34.5,33.5,33.5,112576,13.1335820302189,13.1335820302189,12.7528984931111,12.7528984931111,295720.694557178,0.0,1.0
1997-06-13,34.25,35.0,34.25,34.5,69866,13.0384111459419,13.3239237987727,13.0384111459419,13.1335820302189,183527.76831591,0.0,1.0
1997-06-16,34.38,34.38,34.0,34.13,8964,13.0879000057659,13.0879000057659,12.943240261665,12.992729121489,23547.1175562336,0.0,1.0
1997-06-17,34.5,34.63,34.13,34.38,38756,13.1335820302189,13.1830708900429,12.992729121489,13.0879000057659,101806.346275032,0.0,1.0
1997-06-18,34.38,34.5,34.13,34.38,27155,13.0879000057659,13.1335820302189,12.992729121489,13.0879000057659,71332.2152208304,0.0,1.0
1997-06-19,34.38,34.5,34.13,34.25,61605,13.0879000057659,13.1335820302189,12.992729121489,13.0384111459419,161827.328988372,0.0,1.0
1997-06-20,34.5,34.75,34.5,34.5,30143,13.1335820302189,13.2287529144958,13.1335820302189,13.1335820302189,79181.2544062412,0.0,1.0
1997-06-23,33.88,34.5,33.88,34.38,139995,12.897558237212,13.1335820302189,12.897558237212,13.0879000057659,367746.39918395,0.0,1.0
1997-06-24,34.0,34.25,33.63,34.25,151156,12.943240261665,13.0384111459419,12.8023873529351,13.0384111459419,397064.714561583,0.0,1.0
1997-06-25,33.88,33.88,33.38,33.88,129537,12.897558237212,12.897558237212,12.7072164686581,12.897558237212,340274.76203501,0.0,1.0
1997-06-26,33.75,34.0,33.63,33.88,28474,12.848069377388,12.943240261665,12.8023873529351,12.897558237212,74797.0353967196,0.0,1.0
1997-06-27,32.75,33.5,32.75,33.5,75490,12.4673858402802,12.7528984931111,12.4673858402802,12.7528984931111,198301.194145479,0.0,1.0
1997-06-30,32.5,32.75,32.5,32.75,102030,12.3722149560033,12.4673858402802,12.3722149560033,12.4673858402802,268017.894272926,0.0,1.0
1997-07-01,32.5,32.88,32.25,32.75,122155,12.3722149560033,12.5168747001042,12.2770440717263,12.4673858402802,320883.327206794,0.0,1.0
1997-07-02,32.63,32.88,32.13,32.5,163898,12.4217038158273,12.5168747001042,12.2313620472734,12.3722149560033,430536.085813427,0.0,1.0
1997-07-03,32.75,33.25,32.75,32.75,56068,12.4673858402802,12.6577276088341,12.4673858402802,12.4673858402802,147282.439440306,0.0,1.0
1997-07-07,34.13,34.38,33.0,33.0,174268,12.992729121489,13.0879000057659,12.5625567245572,12.5625567245572,457776.559827053,0.0,1.0
1997-07-08,34.25,34.38,33.88,34.0,39371,13.0384111459419,13.0879000057659,12.897558237212,12.943240261665,103421.861368415,0.0,1.0
1997-07-09,34.63,34.75,34.25,34.38,113455,13.1830708900429,13.2287529144958,13.0384111459419,13.0879000057659,298029.699056501,0.0,1.0
1997-07-10,34.38,34.75,34.25,34.38,36822,13.0879000057659,13.2287529144958,13.0384111459419,13.0879000057659,96726.0110057601,0.0,1.0
1997-07-11,34.13,34.44,34.0,34.13,81642,12.992729121489,13.1107410179924,12.943240261665,12.992729121489,214461.598786927,0.0,1.0
1997-07-14,34.5,34.88,34.25,34.25,133228,13.1335820302189,13.2782417743198,13.0384111459419,13.0384111459419,349970.479449116,0.0,1.0
1997-07-15,33.75,34.5,33.63,34.25,170490,12.848069377388,13.1335820302189,12.8023873529351,13.0384111459419,447852.306131444,0.0,1.0
1997-07-16,32.38,33.38,32.25,33.25,191405,12.3265329315503,12.7072164686581,12.2770440717263,12.6577276088341,502792.953575513,0.0,1.0
1997-07-17,33.0,33.0,33.0,33.0,116794,12.5625567245572,12.5625567245572,12.5625567245572,12.5625567245572,306800.763929355,0.0,1.0
1997-07-18,31.75,32.38,31.63,32.38,60902,12.0867023031724,12.3265329315503,12.0410202787195,12.3265329315503,159980.650759676,0.0,1.0
1997-07-21,31.5,32.0,31.5,31.88,68459,11.9915314188955,12.1818731874494,11.9915314188955,12.1361911629964,179831.785004707,0.0,1.0
1997-07-22,32.0,32.0,31.5,31.63,230952,12.1818731874494,12.1818731874494,11.9915314188955,12.0410202787195,606677.141214552,0.0,1.0
1997-07-23,34.63,35.0,34.63,35.0,306442,13.1830708900429,13.3239237987727,13.1830708900429,13.3239237987727,804978.33536003,0.0,1.0
1997-07-24,36.13,36.5,35.56,36.0,426663,13.7540961957046,13.8949491044344,13.5371065795531,13.7046073358805,1120781.32729755,0.0,1.0
1997-07-25,37.75,38.13,35.0,35.0,230600,14.3708035258192,14.5154632699201,13.3239237987727,13.3239237987727,605752.488673299,0.0,1.0
1997-07-28,37.0,37.0,36.13,36.5,266368,14.0852908729883,14.0852908729883,13.7540961957046,13.8949491044344,699709.795762922,0.0,1.0
1997-07-29,37.0,37.0,35.88,36.25,259513,14.0852908729883,14.0852908729883,13.6589253114276,13.7997782201575,681702.712892777,0.0,1.0
1997-07-30,36.63,37.38,35.88,36.25,124088,13.9444379642585,14.2299506170893,13.6589253114276,13.7997782201575,325961.035622256,0.0,1.0
1997-07-31,35.5,36.63,35.38,36.44,128746,13.5142655673266,13.9444379642585,13.4685835428737,13.872108092208,338196.920671001,0.0,1.0
1997-08-01,34.63,35.63,34.38,35.56,149134,13.1830708900429,13.5637544271507,13.0879000057659,13.5371065795531,391753.216156998,0.0,1.0
1997-08-04,34.13,34.5,34.0,34.38,83223,12.992729121489,13.1335820302189,12.943240261665,13.0879000057659,218614.654661136,0.0,1.0
1997-08-05,35.0,35.25,34.0,34.13,116443,13.3239237987727,13.4190946830497,12.943240261665,12.992729121489,305878.738241914,0.0,1.0
1997-08-06,36.38,36.38,35.13,35.13,54398,13.8492670799815,13.8492670799815,13.3734126585968,13.3734126585968,142895.593576974,0.0,1.0
1997-08-07,36.0,36.75,36.0,36.5,132173,13.7046073358805,13.9901199887114,13.7046073358805,13.8949491044344,347199.148679169,0.0,1.0
1997-08-08,34.63,35.75,34.63,35.5,81202,13.1830708900429,13.6094364516036,13.1830708900429,13.5142655673266,213305.783110361,0.0,1.0
1997-08-11,35.5,35.5,35.0,35.5,48423,13.5142655673266,13.5142655673266,13.3239237987727,13.5142655673266,127200.142059962,0.0,1.0
1997-08-12,35.13,36.0,35.13,35.38,122946,13.3734126585968,13.7046073358805,13.3734126585968,13.4685835428737,322961.168570804,0.0,1.0
1997-08-13,35.13,36.13,35.0,35.88,60638,13.3734126585968,13.7540961957046,13.3239237987727,13.6589253114276,159287.161353736,0.0,1.0
1997-08-14,35.25,35.5,35.0,35.13,65384,13.4190946830497,13.5142655673266,13.3239237987727,13.3734126585968,171754.209537793,0.0,1.0
1997-08-15,34.88,35.13,34.63,35.13,105809,13.2782417743198,13.3734126585968,13.1830708900429,13.3734126585968,277944.774822347,0.0,1.0
1997-08-18,33.75,35.0,33.75,34.5,61605,12.848069377388,13.3239237987727,12.848069377388,13.1335820302189,161827.328988372,0.0,1.0
1997-08-19,34.75,34.88,33.75,33.75,84630,13.2287529144958,13.2782417743198,12.848069377388,12.848069377388,222310.637972339,0.0,1.0
1997-08-20,36.0,36.13,34.88,34.88,122067,13.7046073358805,13.7540961957046,13.2782417743198,13.2782417743198,320652.164071483,0.0,1.0
1997-08-21,35.5,36.0,35.5,35.88,55541,13.5142655673266,13.7046073358805,13.5142655673266,13.6589253114276,145898.087482237,0.0,1.0
1997-08-22,35.0,35.25,34.25,34.63,44732,13.3239237987727,13.4190946830497,13.0384111459419,13.1830708900429,117504.424645855,0.0,1.0
1997-08-25,35.13,35.13,34.75,34.75,33922,13.3734126585968,13.3734126585968,13.2287529144958,13.2287529144958,89108.1349556618,0.0,1.0
1997-08-26,34.75,35.13,34.75,35.0,15291,13.2287529144958,13.3734126585968,13.2287529144958,13.3239237987727,40167.2216144988,0.0,1.0
1997-08-27,35.63,35.75,34.88,34.88,75841,13.5637544271507,13.6094364516036,13.2782417743198,13.2782417743198,199223.219832921,0.0,1.0
1997-08-28,34.75,35.38,34.75,35.25,46401,13.2287529144958,13.4685835428737,13.2287529144958,13.4190946830497,121888.643655376,0.0,1.0
1997-08-29,32.75,34.63,32.75,34.38,116530,12.4673858402802,13.1830708900429,12.4673858402802,13.0879000057659,306107.274523416,0.0,1.0
1997-09-02,33.5,33.5,32.75,32.75,103788,12.7528984931111,12.7528984931111,12.4673858402802,12.4673858402802,272635.903271571,0.0,1.0
1997-09-03,33.13,33.5,32.88,33.5,132437,12.6120455843812,12.7528984931111,12.5168747001042,12.7528984931111,347892.638085107,0.0,1.0
1997-09-04,32.88,33.0,32.5,33.0,172247,12.5168747001042,12.5625567245572,12.3722149560033,12.5625567245572,452467.68827628,0.0,1.0
1997-09-05,32.75,33.0,32.5,33.0,25398,12.4673858402802,12.5625567245572,12.3722149560033,12.5625567245572,66716.8330759952,0.0,1.0
1997-09-08,33.13,33.5,32.88,32.88,113367,12.6120455843812,12.7528984931111,12.5168747001042,12.5168747001042,297798.535921188,0.0,1.0
1997-09-09,33.38,34.5,33.38,33.75,157307,12.7072164686581,13.1335820302189,12.7072164686581,12.848069377388,413222.492349224,0.0,1.0
1997-09-10,32.38,32.88,32.38,32.5,163195,12.3265329315503,12.5168747001042,12.3265329315503,12.3722149560033,428689.407584733,0.0,1.0
1997-09-11,31.75,32.25,31.0,32.0,103788,12.0867023031724,12.2770440717263,11.8011896503416,12.1818731874494,272635.903271572,0.0,1.0
1997-09-12,32.0,32.25,31.5,31.88,89727,12.1818731874494,12.2770440717263,11.9915314188955,12.1361911629964,235699.711843838,0.0,1.0
1997-09-15,32.13,32.13,32.0,32.13,80323,12.2313620472734,12.2313620472734,12.1818731874494,12.2313620472734,210996.778611038,0.0,1.0
1997-09-16,32.63,32.75,32.0,32.13,178750,12.4217038158273,12.4673858402802,12.1818731874494,12.2313620472734,469550.11860517,0.0,1.0
1997-09-17,32.38,32.88,32.25,32.75,25046,12.3265329315503,12.5168747001042,12.2770440717263,12.4673858402802,65792.180534742,0.0,1.0
1997-09-18,31.63,32.63,31.63,32.38,69690,12.0410202787195,12.4217038158273,12.0410202787195,12.3265329315503,183065.442045283,0.0,1.0
1997-09-19,30.88,31.88,30.75,31.69,182969,11.7555076258886,12.1361911629964,11.7060187660646,12.063861290946,480632.81483116,0.0,1.0
1997-09-22,30.88,31.44,30.63,30.94,63099,11.7555076258886,11.968690406669,11.6603367416117,11.7783486381151,165751.848581078,0.0,1.0
1997-09-23,30.88,31.25,30.56,30.88,93066,11.7555076258886,11.8963605346185,11.6336888940141,11.7555076258886,244470.776716694,0.0,1.0
1997-09-24,30.75,31.13,30.75,31.0,237279,11.7060187660646,11.8506785101656,11.7060187660646,11.8011896503416,623297.24527282,0.0,1.0
1997-09-25,31.31,31.31,30.75,30.94,228403,11.919201546845,11.919201546845,11.7060187660646,11.7783486381151,599981.290851898,0.0,1.0
1997-09-26,32.25,32.75,31.38,31.56,385359,12.2770440717263,12.4673858402802,11.9458493944425,12.0143724311219,1012281.75751368,0.0,1.0
1997-09-29,32.5,32.63,32.13,32.25,96054,12.3722149560033,12.4217038158273,12.2313620472734,12.2770440717263,252319.815902103,0.0,1.0
1997-09-30,32.75,32.75,32.38,32.5,61253,12.4673858402802,12.4673858402802,12.3265329315503,12.3722149560033,160902.676447119,0.0,1.0
1997-10-01,34.13,34.38,33.0,33.5,194393,12.992729121489,13.0879000057659,12.5625567245572,12.7528984931111,510641.992760922,0.0,1.0
1997-10-02,34.75,35.38,33.63,33.63,185341,13.2287529144958,13.4685835428737,12.8023873529351,12.8023873529351,486863.712069376,0.0,1.0
1997-10-03,34.63,36.0,34.63,35.25,118552,13.1830708900429,13.7046073358805,13.1830708900429,13.4190946830497,311418.772928,0.0,1.0
1997-10-06,34.5,34.75,34.25,34.5,28561,13.1335820302189,13.2287529144958,13.0384111459419,13.1335820302189,75025.5716782223,0.0,1.0
1997-10-07,34.38,34.5,34.13,34.38,100624,13.0879000057659,13.1335820302189,12.992729121489,13.0879000057659,264324.537815534,0.0,1.0
1997-10-08,33.5,34.5,33.13,34.5,85860,12.7528984931111,13.1335820302189,12.6120455843812,13.1335820302189,225541.668159104,0.0,1.0
1997-10-09,33.0,33.38,32.88,33.13,56595,12.5625567245572,12.7072164686581,12.5168747001042,12.6120455843812,148666.791398375,0.0,1.0
1997-10-10,31.88,32.88,31.88,32.5,140346,12.1361911629964,12.5168747001042,12.1361911629964,12.3722149560033,368668.424871393,0.0,1.0
1997-10-13,32.25,32.5,32.0,32.38,220758,12.2770440717263,12.3722149560033,12.1818731874494,12.3265329315503,579898.993471555,0.0,1.0
1997-10-14,32.0,32.25,32.0,32.25,133404,12.1818731874494,12.2770440717263,12.1818731874494,12.2770440717263,350432.805719743,0.0,1.0
1997-10-15,31.38,31.44,31.0,31.0,122331,12.1465788746735,12.1698036908775,11.9994883720484,11.9994883720484,316035.224371207,0.527287,1.0
1997-10-16,32.13,32.63,31.5,31.5,196502,12.4368890772231,12.6304292122561,12.1930285070814,12.1930285070814,507651.810738003,0.0,1.0
1997-10-17,32.38,32.38,31.25,31.88,192372,12.5336591447396,12.5336591447396,12.0962584395649,12.3401190097065,496982.189164952,0.0,1.0
1997-10-20,33.25,33.25,32.13,32.25,114509,12.8704189796971,12.8704189796971,12.4368890772231,12.483338709631,295827.52946941,0.0,1.0
1997-10-21,33.0,33.5,33.0,33.25,180156,12.7736489121805,12.9671890472136,12.7736489121805,12.8704189796971,465422.843611344,0.0,1.0
1997-10-22,32.38,33.0,31.63,32.75,256701,12.5336591447396,12.7736489121805,12.24334894219,12.676878844664,663172.524800034,0.0,1.0
1997-10-23,30.75,31.38,30.63,30.75,203269,11.9027183045319,12.1465788746735,11.8562686721239,11.9027183045319,525133.972768233,0.0,1.0
1997-10-24,29.5,31.25,29.31,30.94,325951,11.4188679669493,12.0962584395649,11.3453227156367,11.9762635558444,842075.985800974,0.0,1.0
1997-10-27,24.38,28.31,24.19,26.88,276211,9.43701698421096,10.9582424455706,9.3634717328984,10.4047176593761,713575.507097918,0.0,1.0
1997-10-28,27.19,27.38,22.75,24.13,868003,10.5247125430966,10.5982577944092,8.80607614400325,9.34024691669444,2242436.69110758,0.0,1.0
1997-10-29,27.31,29.0,27.25,27.75,448458,10.5711621755046,11.2253278319162,10.5479373593006,10.7414774943336,1158565.89622469,0.0,1.0
1997-10-30,24.13,25.25,24.13,24.25,861939,9.34024691669444,9.77377681916844,9.34024691669444,9.38669654910237,2226770.6898439,0.0,1.0
1997-10-31,24.63,25.88,24.38,25.5,730820,9.53378705172747,10.0176373893101,9.43701698421096,9.87054688668496,1888032.16416906,0.0,1.0
1997-11-03,26.25,26.5,24.88,25.75,402232,10.1608570892345,10.257627156751,9.63055711924399,9.96731695420148,1039143.63791091,0.0,1.0
1997-11-04,26.5,26.75,25.5,26.38,182266,10.257627156751,10.3543972242676,9.87054688668496,10.2111775243431,470873.909354478,0.0,1.0
1997-11-05,26.38,26.75,26.13,26.63,330258,10.2111775243431,10.3543972242676,10.1144074568266,10.3079475918596,853202.876870018,0.0,1.0
1997-11-06,26.0,26.13,25.0,25.0,262589,10.064087021718,10.1144074568266,9.67700675165192,9.67700675165192,678383.840011206,0.0,1.0
1997-11-07,25.13,25.13,24.75,24.75,387205,9.72732718676051,9.72732718676051,9.5802366841354,9.5802366841354,1000322.23273457,0.0,1.0
1997-11-10,24.38,25.56,24.38,25.0,352491,9.43701698421096,9.89377170288893,9.43701698421096,9.67700675165192,910640.575764369,0.0,1.0
1997-11-11,23.31,24.63,22.75,24.38,190614,9.02284109524025,9.53378705172747,8.80607614400325,9.43701698421096,492440.495526835,0.0,1.0
1997-11-12,21.56,23.0,21.56,23.0,234994,8.34545062262462,8.90284621151977,8.34545062262462,8.90284621151977,607093.717176246,0.0,1.0
1997-11-13,22.56,22.63,21.0,21.81,180244,8.7325308926907,8.75962651159532,8.12868567138761,8.44222069014114,465650.186637596,0.0,1.0
1997-11-14,23.81,24.0,22.56,22.69,197469,9.21638123027329,9.28992648158585,8.7325308926907,8.78285132779929,510150.000583318,0.0,1.0
1997-11-17,25.75,26.38,25.25,26.25,306705,9.96731695420148,10.2111775243431,9.77377681916844,10.1608570892345,792355.032581856,0.0,1.0
1997-11-18,24.63,25.5,24.63,25.5,150628,9.53378705172747,9.87054688668496,9.53378705172747,9.87054688668496,389138.924529238,0.0,1.0
1997-11-19,25.19,26.0,24.63,24.88,215660,9.75055200296448,10.064087021718,9.53378705172747,9.63055711924399,557145.420930872,0.0,1.0
1997-11-20,26.88,27.0,25.31,25.31,176378,10.4047176593761,10.4511672917841,9.79700163537241,9.79700163537241,455662.594143308,0.0,1.0
1997-11-21,28.0,28.13,27.0,27.13,215836,10.8382475618502,10.8885679969587,10.4511672917841,10.5014877268927,557600.106983377,0.0,1.0
1997-11-24,26.63,27.75,26.5,27.75,89639,10.3079475918596,10.7414774943336,10.257627156751,10.7414774943336,231577.290117883,0.0,1.0
1997-11-25,26.56,27.25,26.13,26.75,94648,10.280851972955,10.5479373593006,10.1144074568266,10.3543972242676,244517.758509993,0.0,1.0
1997-11-26,26.75,27.38,26.75,26.75,111961,10.3543972242676,10.5982577944092,10.3543972242676,10.3543972242676,289244.915481967,0.0,1.0
1997-11-28,26.88,27.0,26.69,26.81,17576,10.4047176593761,10.4511672917841,10.3311724080636,10.3776220404715,45406.602607257,0.0,1.0
1997-12-01,27.38,27.63,27.25,27.44,135161,10.5982577944092,10.6950278619257,10.5479373593006,10.6214826106132,349180.804221633,0.0,1.0
1997-12-02,28.06,28.19,27.44,27.44,209333,10.8614723780541,10.9117928131627,10.6214826106132,10.6214826106132,540799.974031913,0.0,1.0
1997-12-03,28.75,28.75,28.0,28.19,169435,11.1285577643997,11.1285577643997,10.8382475618502,10.9117928131627,437725.746060569,0.0,1.0
1997-12-04,29.63,30.0,28.88,28.88,233588,11.4691884020579,11.6124081019823,11.1788781995083,11.1788781995083,603461.395643142,0.0,1.0
1997-12-05,29.75,30.13,29.44,29.69,70920,11.5156380344658,11.6627285370909,11.3956431507453,11.4924132182618,183217.811612804,0.0,1.0
1997-12-08,29.88,29.88,29.63,29.75,19861,11.5659584695744,11.5659584695744,11.4691884020579,11.5156380344658,51309.7709594177,0.0,1.0
1997-12-09,28.75,29.63,28.75,29.63,105633,11.1285577643997,11.4691884020579,11.1285577643997,11.4691884020579,272896.885139529,0.0,1.0
1997-12-10,27.0,28.75,26.94,28.75,117146,10.4511672917841,11.1285577643997,10.4279424755801,11.1285577643997,302640.069926587,0.0,1.0
1997-12-11,26.75,26.88,25.75,26.5,300905,10.3543972242676,10.4047176593761,9.96731695420148,10.257627156751,777371.060396936,0.0,1.0
1997-12-12,26.63,27.0,26.5,26.88,26540,10.3079475918596,10.4511672917841,10.257627156751,10.4047176593761,68564.5899633932,0.0,1.0
1997-12-15,26.25,26.88,25.75,26.75,203269,10.1608570892345,10.4047176593761,9.96731695420148,10.3543972242676,525133.972768235,0.0,1.0
1997-12-16,26.81,27.19,26.5,26.5,104139,10.3776220404715,10.5247125430966,10.257627156751,10.257627156751,269037.220580173,0.0,1.0
1997-12-17,26.81,27.25,26.75,26.94,259865,10.3776220404715,10.5479373593006,10.3543972242676,10.4279424755801,671346.539971257,0.0,1.0
1997-12-18,26.5,26.88,26.25,26.88,131910,10.257627156751,10.4047176593761,10.1608570892345,10.4047176593761,340782.029467642,0.0,1.0
1997-12-19,25.81,26.31,25.81,26.25,264083,9.99054177040544,10.1840819054385,9.99054177040544,10.1608570892345,682243.504570563,0.0,1.0
1997-12-22,26.12,26.5,25.94,25.94,129449,10.1105366541259,10.257627156751,10.040862205514,10.040862205514,334424.175062972,0.0,1.0
1997-12-23,25.19,26.19,25.19,26.19,134986,9.75055200296448,10.1376322730306,9.75055200296448,10.1376322730306,348728.701612606,0.0,1.0
1997-12-24,25.5,25.75,25.31,25.31,28122,9.87054688668496,9.96731695420148,9.79700163537241,9.79700163537241,72651.597549003,0.0,1.0
1997-12-26,26.0,26.25,25.75,25.75,68196,10.064087021718,10.1608570892345,9.96731695420148,9.96731695420148,176180.511572854,0.0,1.0
1997-12-29,26.88,27.0,26.25,26.25,206872,10.4047176593761,10.4511672917841,10.1608570892345,10.1608570892345,534442.119627246,0.0,1.0
1997-12-30,27.63,27.75,27.0,27.0,129449,10.6960145295341,10.7424684471434,10.4521314620854,10.4521314620854,334393.325675091,0.002549,1.0
1997-12-31,27.38,27.75,27.38,27.75,54047,10.5992355345148,10.7424684471434,10.5992355345148,10.7424684471434,139614.489665904,0.0,1.0
1998-01-02,27.88,27.88,27.25,27.44,38053,10.7927935245534,10.7927935245534,10.5489104571048,10.6224624933194,98298.7062234103,0.0,1.0
1998-01-05,28.0,28.38,27.81,27.81,121979,10.8392474421627,10.986351514592,10.765695405948,10.765695405948,315096.783076902,0.0,1.0
1998-01-06,27.13,27.88,27.0,27.88,66702,10.5024565394955,10.7927935245534,10.4521314620854,10.7927935245534,172304.951055473,0.0,1.0
1998-01-07,26.5,27.0,26.25,27.0,107830,10.2585734720468,10.4521314620854,10.1617944770275,10.4521314620854,278547.013167696,0.0,1.0
1998-01-08,25.63,26.25,25.25,26.25,80675,9.92178256937962,10.1617944770275,9.77467849695027,10.1617944770275,208400.076855271,0.0,1.0
1998-01-09,24.38,25.63,24.0,25.63,175587,9.43788759428308,9.92178256937962,9.29078352185373,9.92178256937962,453577.245674452,0.0,1.0
1998-01-12,24.25,24.63,23.63,23.75,102469,9.38756251687304,9.53466658930239,9.14755060922515,9.19400452683442,264698.450266907,0.0,1.0
1998-01-13,25.5,25.5,24.5,24.5,180947,9.87145749196958,9.87145749196958,9.48434151189235,9.48434151189235,467423.225370074,0.0,1.0
1998-01-14,25.63,25.88,24.69,25.88,116882,9.92178256937962,10.0185615643989,9.55789354810702,10.0185615643989,301930.186340227,0.0,1.0
1998-01-15,24.75,25.63,24.75,25.63,66438,9.58112050691166,9.92178256937962,9.58112050691166,9.92178256937962,171622.98489136,0.0,1.0
1998-01-16,25.0,25.38,24.88,24.88,66087,9.67789950193096,9.82500357436031,9.6314455843217,9.6314455843217,170716.27987771,0.0,1.0
1998-01-20,25.5,25.5,25.0,25.25,95351,9.87145749196958,9.87145749196958,9.67789950193096,9.77467849695027,246311.195887536,0.0,1.0
1998-01-21,25.31,25.44,25.0,25.44,66526,9.79790545575491,9.84823053316495,9.67789950193096,9.84823053316495,171850.306946064,0.0,1.0
1998-01-22,25.56,25.75,24.94,25.19,56420,9.89468445077422,9.96823648698889,9.65467254312633,9.75145153814564,145744.435527417,0.0,1.0
1998-01-23,25.63,25.81,25.44,25.44,24167,9.92178256937962,9.99146344579353,9.84823053316495,9.84823053316495,62428.3192731494,0.0,1.0
1998-01-26,25.81,25.81,25.25,25.38,28737,9.99146344579353,9.99146344579353,9.77467849695027,9.82500357436031,74233.5668867669,0.0,1.0
1998-01-27,26.13,26.38,25.81,25.81,140171,10.1153405594182,10.2121195544376,9.99146344579353,9.99146344579353,362090.451476669,0.0,1.0
1998-01-28,26.13,26.63,26.13,26.63,35943,10.1153405594182,10.3088985494569,10.1153405594182,10.3088985494569,92848.1433208433,0.0,1.0
1998-01-29,25.81,26.5,25.75,26.13,136655,9.99146344579353,10.2585734720468,9.96823648698889,10.1153405594182,353007.902109167,0.0,1.0
1998-01-30,26.69,26.69,25.56,25.56,87969,10.3321255082615,10.3321255082615,9.89468445077422,9.89468445077422,227241.975344051,0.0,1.0
1998-02-02,29.0,29.0,26.75,26.75,134986,11.2263634222399,11.2263634222399,10.3553524670661,10.3553524670661,348696.532685288,0.0,1.0
1998-02-03,29.19,29.25,28.25,29.0,155462,11.2999154584546,11.3231424172592,10.936026437182,11.2263634222399,401590.241686695,0.0,1.0
1998-02-04,29.44,29.5,28.75,29.0,82169,11.3966944534739,11.4199214122785,11.1295844272206,11.2263634222399,212259.385374909,0.0,1.0
1998-02-05,29.13,29.56,29.0,29.5,94121,11.27668849965,11.4431483710832,11.2263634222399,11.4199214122785,243133.85353201,0.0,1.0
1998-02-06,28.63,29.13,28.63,29.13,62923,11.0831305096113,11.27668849965,11.0831305096113,11.27668849965,162543.018729027,0.0,1.0
1998-02-09,28.38,28.38,27.25,27.75,133843,10.986351514592,10.986351514592,10.5489104571048,10.7424684471434,345743.929179301,0.0,1.0
1998-02-10,29.38,29.38,28.25,28.31,66965,11.3734674946693,11.3734674946693,10.936026437182,10.9592533959866,172984.334014418,0.0,1.0
1998-02-11,30.19,30.25,29.25,29.38,96142,11.6870314385318,11.7102583973365,11.3231424172592,11.3734674946693,248354.511174707,0.0,1.0
1998-02-12,30.5,30.88,29.75,30.06,188505,11.8070373923558,11.9541414647851,11.5167004072978,11.6367063611218,486947.090022966,0.0,1.0
1998-02-13,30.19,30.38,30.06,30.38,48335,11.6870314385318,11.7605834747465,11.6367063611218,11.7605834747465,124859.221751466,0.0,1.0
1998-02-17,30.38,31.13,30.06,30.06,64593,11.7605834747465,12.0509204598044,11.6367063611218,11.6367063611218,166856.971358073,0.0,1.0
1998-02-18,30.13,30.44,30.0,30.44,97548,11.6638044797272,11.7838104335511,11.6134794023172,11.7838104335511,251986.49763964,0.0,1.0
1998-02-19,29.88,30.0,29.5,29.88,81378,11.5670254847079,11.6134794023172,11.4199214122785,11.5670254847079,210216.070087737,0.0,1.0
1998-02-20,29.81,29.81,29.5,29.75,57738,11.5399273661025,11.5399273661025,11.4199214122785,11.5167004072978,149149.099937646,0.0,1.0
1998-02-23,29.94,30.13,29.75,29.94,29967,11.5902524435125,11.6638044797272,11.5167004072978,11.5902524435125,77410.9092422921,0.0,1.0
1998-02-24,30.13,30.25,29.5,29.63,32340,11.6638044797272,11.7102583973365,11.4199214122785,11.4702464896886,83540.8551038049,0.0,1.0
1998-02-25,30.44,30.44,30.13,30.25,214782,11.7838104335511,11.7838104335511,11.6638044797272,11.7102583973365,554825.972198685,0.0,1.0
1998-02-26,30.0,30.44,29.63,30.44,113543,11.6134794023172,11.7838104335511,11.4702464896886,11.7838104335511,293304.8642873,0.0,1.0
1998-02-27,29.25,30.0,29.25,29.88,100888,11.3231424172592,11.6134794023172,11.3231424172592,11.5670254847079,260614.402897733,0.0,1.0
1998-03-02,30.13,30.13,29.25,29.25,89287,11.6638044797272,11.6638044797272,11.3231424172592,11.3231424172592,230646.63975428,0.0,1.0
1998-03-03,29.63,30.13,29.5,30.0,105809,11.4702464896886,11.6638044797272,11.4199214122785,11.6134794023172,273326.355524999,0.0,1.0
1998-03-04,29.19,29.63,29.19,29.63,120485,11.2999154584546,11.4702464896886,11.2999154584546,11.4702464896886,311237.474557264,0.0,1.0
1998-03-05,28.94,29.0,28.38,28.38,110027,11.2031364634353,11.2263634222399,10.986351514592,10.986351514592,284222.3149198,0.0,1.0
1998-03-06,28.5,29.31,28.5,29.0,113806,11.0328054322013,11.3463693760639,11.0328054322013,11.2263634222399,293984.247246247,0.0,1.0
1998-03-09,28.0,28.88,28.0,28.5,64329,10.8392474421627,11.1799095046307,10.8392474421627,11.0328054322013,166175.00519396,0.0,1.0
1998-03-10,29.0,29.0,28.13,28.13,61693,11.2263634222399,11.2263634222399,10.8895725195727,10.8895725195727,159365.676373502,0.0,1.0
1998-03-11,28.63,29.0,28.5,29.0,120046,11.0831305096113,11.2263634222399,11.0328054322013,11.2263634222399,310103.447488911,0.0,1.0
1998-03-12,29.0,29.0,28.63,28.63,19070,11.2263634222399,11.2263634222399,11.0831305096113,11.0831305096113,49261.7225364738,0.0,1.0
1998-03-13,28.88,28.94,28.75,28.94,26540,11.1799095046307,11.2031364634353,11.1295844272206,11.2031364634353,68558.2651346621,0.0,1.0
1998-03-16,28.5,29.25,28.5,28.81,61077,11.0328054322013,11.3231424172592,11.0328054322013,11.1528113860252,157774.421990572,0.0,1.0
1998-03-17,28.31,28.5,28.19,28.5,20388,10.9592533959866,11.0328054322013,10.9127994783774,11.0328054322013,52666.3869467031,0.0,1.0
1998-03-18,28.75,28.75,28.13,28.25,34362,11.1295844272206,11.1295844272206,10.8895725195727,10.936026437182,88764.0959516681,0.0,1.0
1998-03-19,28.25,28.5,28.19,28.5,49829,10.936026437182,11.0328054322013,10.9127994783774,11.0328054322013,128718.530271104,0.0,1.0
1998-03-20,28.81,29.0,28.25,28.25,22937,11.1528113860252,11.2263634222399,10.936026437182,10.936026437182,59250.9769176246,0.0,1.0
1998-03-23,29.0,29.13,28.75,28.81,34889,11.2263634222399,11.27668849965,11.1295844272206,11.1528113860252,90125.4450747264,0.0,1.0
1998-03-24,29.0,29.13,28.81,29.0,44468,11.2263634222399,11.27668849965,11.1528113860252,11.2263634222399,114869.967370315,0.0,1.0
1998-03-25,29.13,29.5,29.13,29.13,80060,11.27668849965,11.4199214122785,11.27668849965,11.27668849965,206811.405677508,0.0,1.0
1998-03-26,29.13,29.63,28.75,28.88,10634,11.27668849965,11.4702464896886,11.1295844272206,11.1799095046307,27469.8037468725,0.0,1.0
1998-03-27,29.31,29.63,29.25,29.31,39634,11.3463693760639,11.4702464896886,11.3231424172592,11.3463693760639,102382.753592585,0.0,1.0
1998-03-30,29.88,30.0,29.31,29.31,38228,11.5670254847079,11.6134794023172,11.3463693760639,11.3463693760639,98750.7671276515,0.0,1.0
1998-03-31,30.13,30.38,30.0,30.0,59056,11.6638044797272,11.7605834747465,11.6134794023172,11.6134794023172,152553.764347876,0.0,1.0
1998-04-01,30.13,30.25,29.88,30.25,49477,11.6638044797272,11.7102583973365,11.5670254847079,11.7102583973365,127809.242052287,0.0,1.0
1998-04-02,30.25,30.31,30.13,30.31,39547,11.7102583973365,11.7334853561411,11.6638044797272,11.7334853561411,102158.014743048,0.0,1.0
1998-04-03,29.88,30.25,29.56,30.25,71184,11.5670254847079,11.7102583973365,11.4431483710832,11.7102583973365,183882.876614386,0.0,1.0
1998-04-06,29.06,29.88,29.0,29.75,39019,11.2495903810446,11.5670254847079,11.2263634222399,11.5167004072978,100794.082414822,0.0,1.0
1998-04-07,27.88,28.63,27.5,28.63,171368,10.7927935245534,11.0831305096113,10.6456894521241,11.0831305096113,442678.703074485,0.0,1.0
1998-04-08,27.5,27.88,27.5,27.88,78126,10.6456894521241,10.7927935245534,10.6456894521241,10.7927935245534,201815.486884349,0.0,1.0
1998-04-09,28.0,28.0,27.44,27.5,50356,10.8392474421627,10.8392474421627,10.6224624933194,10.6456894521241,130079.879394162,0.0,1.0
1998-04-13,27.5,28.06,27.5,28.0,23640,10.6456894521241,10.8624744009673,10.6456894521241,10.8392474421627,61066.9701500909,0.0,1.0
1998-04-14,27.81,27.94,27.5,27.5,14237,10.765695405948,10.816020483358,10.6456894521241,10.6456894521241,36777.0919639107,0.0,1.0
1998-04-15,27.75,27.75,27.5,27.75,42798,10.7424684471434,10.7424684471434,10.6456894521241,10.7424684471434,110556.014741269,0.0,1.0
1998-04-16,27.25,27.5,27.0,27.5,103173,10.5489104571048,10.6456894521241,10.4521314620854,10.6456894521241,266517.02670454,0.0,1.0
1998-04-17,28.13,28.13,27.19,27.19,46138,10.8895725195727,10.8895725195727,10.5256834983001,10.5256834983001,119183.919999362,0.0,1.0
1998-04-20,28.13,28.31,28.0,28.06,44028,10.8895725195727,10.9592533959866,10.8392474421627,10.8624744009673,113733.357096794,0.0,1.0
1998-04-21,28.5,28.69,27.94,28.0,93857,11.0328054322013,11.106357468416,10.816020483358,10.8392474421627,242451.887367898,0.0,1.0
1998-04-22,28.69,29.0,28.38,28.5,64593,11.106357468416,11.2263634222399,10.986351514592,11.0328054322013,166856.971358072,0.0,1.0
1998-04-23,28.94,29.0,28.5,28.81,15028,11.2031364634353,11.2263634222399,11.0328054322013,11.1528113860252,38820.4072510816,0.0,1.0
1998-04-24,28.94,29.19,28.94,29.0,47544,11.2031364634353,11.2999154584546,11.2031364634353,11.2263634222399,122815.906464295,0.0,1.0
1998-04-27,28.38,28.63,28.0,28.0,112664,10.986351514592,11.0831305096113,10.8392474421627,10.8392474421627,291034.226945427,0.0,1.0
1998-04-28,28.63,28.69,28.5,28.5,79181,11.0831305096113,11.106357468416,11.0328054322013,11.0328054322013,204540.768335634,0.0,1.0
1998-04-29,28.38,28.56,28.25,28.25,73557,10.986351514592,11.0560323910059,10.936026437182,10.936026437182,190012.8224759,0.0,1.0
1998-04-30,29.06,29.13,28.25,28.44,84805,11.2495903810446,11.27668849965,10.936026437182,11.0095784733967,219068.714195366,0.0,1.0
1998-05-01,29.63,29.75,29.13,29.13,12040,11.4702464896886,11.5167004072978,11.27668849965,11.27668849965,31101.7902118061,0.0,1.0
1998-05-04,29.69,29.88,29.69,29.88,37174,11.4934734484932,11.5670254847079,11.4934734484932,11.5670254847079,96028.0688815351,0.0,1.0
1998-05-05,29.63,29.94,29.5,29.75,27067,11.4702464896886,11.5902524435125,11.4199214122785,11.5167004072978,69919.6142577205,0.0,1.0
1998-05-06,29.19,29.69,29.13,29.69,51323,11.2999154584546,11.4934734484932,11.27668849965,11.4934734484932,132577.838790741,0.0,1.0
1998-05-07,28.0,29.0,28.0,29.0,104491,10.8392474421627,11.2263634222399,10.8392474421627,11.2263634222399,269921.69111477,0.0,1.0
1998-05-08,28.5,28.56,28.06,28.06,139555,11.0328054322013,11.0560323910059,10.8624744009673,10.8624744009673,360499.197093738,0.0,1.0
1998-05-11,28.44,28.63,28.44,28.5,87793,11.0095784733967,11.0831305096113,11.0095784733967,11.0328054322013,226787.331234642,0.0,1.0
1998-05-12,28.0,28.5,28.0,28.44,93593,10.8392474421627,11.0328054322013,10.8392474421627,11.0095784733967,241769.921203785,0.0,1.0
1998-05-13,26.75,28.06,26.75,28.06,91924,10.3553524670661,10.8624744009673,10.3553524670661,10.8624744009673,237458.551779907,0.0,1.0
1998-05-14,25.63,26.56,25.5,26.5,116443,9.92178256937962,10.2818004308515,9.87145749196958,10.2585734720468,300796.159271872,0.0,1.0
1998-05-15,26.5,26.63,25.81,25.81,161350,10.2585734720468,10.3088985494569,9.99146344579353,9.99146344579353,416800.153710543,0.0,1.0
1998-05-18,25.31,26.5,25.31,26.38,72854,9.79790545575491,10.2585734720468,9.79790545575491,10.2121195544376,188196.829243432,0.0,1.0
1998-05-19,24.75,25.56,24.75,25.38,55365,9.58112050691166,9.89468445077422,9.58112050691166,9.82500357436031,143019.154076133,0.0,1.0
1998-05-20,24.81,24.87,24.5,24.75,149574,9.60434746571629,9.62757442452092,9.48434151189235,9.58112050691166,386380.329662848,0.0,1.0
1998-05-21,24.44,25.25,24.31,24.94,126549,9.46111455308771,9.77467849695027,9.41078947567767,9.65467254312633,326902.03069052,0.0,1.0
1998-05-22,24.44,24.5,24.31,24.38,137710,9.46111455308771,9.48434151189235,9.41078947567767,9.43788759428308,355733.183560451,0.0,1.0
1998-05-26,23.0,24.5,23.0,24.5,155374,8.90366754177649,9.48434151189235,8.90366754177649,9.48434151189235,401362.91963199,0.0,1.0
1998-05-27,23.5,23.5,22.5,23.0,263819,9.09722553181511,9.09722553181511,8.71010955173787,8.90366754177649,681498.603977449,0.0,1.0
1998-05-28,23.38,23.75,23.38,23.75,145443,9.05077161420584,9.19400452683442,9.05077161420584,9.19400452683442,375709.109117585,0.0,1.0
1998-05-29,22.75,23.63,22.75,23.56,99130,8.80688854675718,9.14755060922515,8.80688854675718,9.12045249061974,256073.128213982,0.0,1.0
1998-06-01,22.13,22.81,22.0,22.81,42535,8.56687663910929,8.83011550556181,8.51655156169925,8.83011550556181,109876.631782323,0.0,1.0
1998-06-02,22.44,22.75,22.13,22.25,124000,8.68688259293323,8.80688854675718,8.56687663910929,8.61333055671856,320317.440719598,0.0,1.0
1998-06-03,22.63,22.88,22.5,22.88,109148,8.76043462914791,8.85721362416722,8.71010955173787,8.85721362416722,281951.677577925,0.0,1.0
1998-06-04,23.13,23.13,22.25,22.63,169083,8.95399261918653,8.95399261918653,8.61333055671856,8.76043462914791,436776.079267676,0.0,1.0
1998-06-05,23.38,23.5,23.13,23.19,54838,9.05077161420584,9.09722553181511,8.95399261918653,8.97721957799116,141657.804953075,0.0,1.0
1998-06-08,23.38,23.94,23.38,23.88,60902,9.05077161420584,9.26755656304909,9.05077161420584,9.24432960424446,157322.36108633,0.0,1.0
1998-06-09,22.44,23.38,22.44,23.38,91836,8.68688259293323,9.05077161420584,8.68688259293323,9.05077161420584,237231.229725202,0.0,1.0
1998-06-10,21.56,22.31,21.44,22.31,117497,8.34622053046526,8.63655751552319,8.299766612856,8.63655751552319,303518.857517989,0.0,1.0
1998-06-11,20.81,21.63,20.69,21.44,322085,8.05588354540733,8.37331864907067,8.00942962779807,8.299766612856,832011.636243321,0.0,1.0
1998-06-12,21.88,21.88,20.44,20.75,210388,8.47009764408998,8.47009764408998,7.91265063277876,8.0326565866027,543475.368694474,0.0,1.0
1998-06-15,21.0,21.63,20.69,21.63,139380,8.12943558162201,8.37331864907067,8.00942962779807,8.37331864907067,360047.136189497,0.0,1.0
1998-06-16,20.0,21.25,19.75,21.0,545479,7.74231960154477,8.22621457664132,7.64554060652546,8.12943558162201,1409084.17134101,0.0,1.0
1998-06-17,21.75,22.19,20.5,20.63,150980,8.41977256667994,8.59010359791393,7.93587759158339,7.98620266899343,390012.316127782,0.0,1.0
1998-06-18,21.69,22.31,21.44,21.88,266368,8.39654560787531,8.63655751552319,8.299766612856,8.47009764408998,688083.19394837,0.0,1.0
1998-06-19,21.38,21.75,21.31,21.75,211442,8.27653965405136,8.41977256667994,8.24944153544595,8.41977256667994,546198.066940591,0.0,1.0
1998-06-22,21.44,21.44,21.0,21.38,40425,8.299766612856,8.299766612856,8.12943558162201,8.27653965405136,104426.068879756,0.0,1.0
1998-06-23,22.63,22.75,21.56,21.56,101854,8.76043462914791,8.80688854675718,8.34622053046526,8.34622053046526,263109.779089145,0.0,1.0
1998-06-24,22.69,22.81,22.38,22.75,184638,8.78366158795254,8.83011550556181,8.6636556341286,8.80688854675718,476957.835641816,0.0,1.0
1998-06-25,22.38,23.19,22.06,22.94,216539,8.6636556341286,8.97721957799116,8.53977852050388,8.88044058297185,559364.663677266,0.0,1.0
1998-06-26,22.0,22.5,21.69,22.5,251164,8.51655156169925,8.71010955173787,8.39654560787531,8.71010955173787,648808.14258788,0.0,1.0
1998-06-29,22.31,22.56,22.25,22.5,89375,8.63655751552319,8.7333365105425,8.61333055671856,8.71010955173787,230873.961808985,0.0,1.0
1998-06-30,22.94,23.13,22.56,22.63,179190,8.88044058297185,8.95399261918653,8.7333365105425,8.76043462914791,462884.53389149,0.0,1.0
1998-07-01,24.88,24.88,23.44,23.44,148431,9.6314455843217,9.6314455843217,9.07399857301047,9.07399857301047,383427.72615686,0.0,1.0
1998-07-02,24.75,24.88,24.38,24.88,114949,9.58112050691166,9.6314455843217,9.43788759428308,9.6314455843217,296936.850752234,0.0,1.0
1998-07-06,24.88,25.13,24.38,25.13,115564,9.6314455843217,9.72822457934101,9.43788759428308,9.72822457934101,298525.521929997,0.0,1.0
1998-07-07,26.06,26.13,24.75,24.88,153704,10.0882424408128,10.1153405594182,9.58112050691166,9.6314455843217,397048.967002946,0.0,1.0
1998-07-08,26.63,26.69,26.13,26.5,79884,10.3088985494569,10.3321255082615,10.1153405594182,10.2585734720468,206356.761568099,0.0,1.0
1998-07-09,25.88,26.88,25.88,26.88,39019,10.0185615643989,10.4056775444762,10.0185615643989,10.4056775444762,100794.082414823,0.0,1.0
1998-07-10,26.13,26.19,25.88,25.88,56859,10.1153405594182,10.1385675182229,10.0185615643989,10.0185615643989,146878.462595772,0.0,1.0
1998-07-13,26.31,26.44,26.13,26.13,20476,10.1850214358321,10.2353465132422,10.1153405594182,10.1153405594182,52893.7090014074,0.0,1.0
1998-07-14,26.5,27.0,26.38,26.38,158801,10.2585734720468,10.4521314620854,10.2121195544376,10.2121195544376,410215.563739621,0.0,1.0
1998-07-15,26.5,26.75,26.44,26.75,161086,10.2585734720468,10.3553524670661,10.2353465132422,10.3553524670661,416118.18754643,0.0,1.0
1998-07-16,26.63,26.63,26.44,26.5,179629,10.3088985494569,10.3088985494569,10.2353465132422,10.2585734720468,464018.560959843,0.0,1.0
1998-07-17,26.63,26.94,26.5,26.63,44819,10.3088985494569,10.4289045032808,10.2585734720468,10.3088985494569,115776.672383965,0.0,1.0
1998-07-20,26.5,26.94,26.5,26.63,176465,10.2585734720468,10.4289045032808,10.2585734720468,10.3088985494569,455845.299811161,0.0,1.0
1998-07-21,25.94,26.5,25.88,26.5,133931,10.0417885232036,10.2585734720468,10.0185615643989,10.2585734720468,345971.251234003,0.0,1.0
1998-07-22,25.56,25.94,25.56,25.94,59935,9.89468445077422,10.0417885232036,9.89468445077422,10.0417885232036,154824.401689751,0.0,1.0
1998-07-23,25.38,25.69,25.38,25.5,99569,9.82500357436031,9.94500952818426,9.82500357436031,9.87145749196958,257207.155282336,0.0,1.0
1998-07-24,25.19,25.5,25.13,25.44,102206,9.75145153814564,9.87145749196958,9.72822457934101,9.84823053316495,264019.067307962,0.0,1.0
1998-07-27,25.0,25.31,24.75,25.19,119694,9.67789950193096,9.79790545575491,9.58112050691166,9.75145153814564,309194.159270093,0.0,1.0
1998-07-28,24.69,25.38,24.5,25.38,52201,9.55789354810702,9.82500357436031,9.48434151189235,9.82500357436031,134845.89292745,0.0,1.0
1998-07-29,24.63,24.75,24.5,24.75,71799,9.53466658930239,9.58112050691166,9.48434151189235,9.58112050691166,185471.547792149,0.0,1.0
1998-07-30,25.0,25.0,24.75,24.88,127867,9.67789950193096,9.67789950193096,9.58112050691166,9.6314455843217,330306.695100749,0.0,1.0
1998-07-31,24.94,25.06,24.88,25.0,11688,9.65467254312633,9.7011264607356,9.6314455843217,9.67789950193096,30192.5019929892,0.0,1.0
1998-08-03,24.38,24.81,24.25,24.81,23201,9.43788759428308,9.60434746571629,9.38756251687304,9.60434746571629,59932.943081737,0.0,1.0
1998-08-04,24.06,24.31,23.75,24.19,88496,9.31401048065836,9.41078947567767,9.19400452683442,9.3643355580684,228603.324467109,0.0,1.0
1998-08-05,23.94,24.25,23.75,24.13,134195,9.26755656304909,9.38756251687304,9.19400452683442,9.34110859926377,346653.217398117,0.0,1.0
1998-08-06,24.44,24.44,23.75,24.0,41392,9.46111455308771,9.46111455308771,9.19400452683442,9.29078352185373,106924.028276336,0.0,1.0
1998-08-07,23.94,24.44,23.81,24.38,39283,9.26755656304909,9.46111455308771,9.21723148563905,9.43788759428308,101476.048578935,0.0,1.0
1998-08-10,23.31,24.0,23.25,24.0,51850,9.02367349560043,9.29078352185373,9.0004465367958,9.29078352185373,133939.1879138,0.0,1.0
1998-08-11,22.44,22.88,21.94,22.88,61429,8.68688259293323,8.85721362416722,8.49332460289462,8.85721362416722,158683.710209389,0.0,1.0
1998-08-12,22.38,22.88,21.94,22.88,137095,8.6636556341286,8.85721362416722,8.49332460289462,8.85721362416722,354144.512382688,0.0,1.0
1998-08-13,22.81,23.0,22.19,22.19,80323,8.83011550556181,8.90366754177649,8.59010359791393,8.59010359791393,207490.788636454,0.0,1.0
1998-08-14,23.38,23.38,22.94,23.0,76105,9.05077161420584,9.05077161420584,8.88044058297185,8.90366754177649,196594.829241653,0.0,1.0
1998-08-17,22.44,22.88,22.38,22.88,47280,8.68688259293323,8.85721362416722,8.6636556341286,8.85721362416722,122133.940300182,0.0,1.0
1998-08-18,22.63,22.75,22.44,22.63,129361,8.76043462914791,8.80688854675718,8.68688259293323,8.76043462914791,334166.003620386,0.0,1.0
1998-08-19,22.69,22.75,22.5,22.63,78478,8.78366158795254,8.80688854675718,8.71010955173787,8.76043462914791,202724.775103166,0.0,1.0
1998-08-20,21.25,22.69,21.19,22.69,206872,8.22621457664132,8.78366158795254,8.20298761783669,8.78366158795254,534392.819326973,0.0,1.0
1998-08-21,21.0,21.06,19.63,21.06,333421,8.12943558162201,8.15266254042665,7.59908668891619,8.15266254042665,861294.850017493,0.0,1.0
1998-08-24,20.81,21.25,20.63,20.88,214518,8.05588354540733,8.22621457664132,7.98620266899343,8.08298166401274,554144.006034571,0.0,1.0
1998-08-25,21.06,21.38,20.88,20.88,272695,8.15266254042665,8.27653965405136,8.08298166401274,8.08298166401274,704427.133040571,0.0,1.0
1998-08-26,20.25,20.88,20.0,20.88,160647,7.83909859656408,8.08298166401274,7.74231960154477,8.08298166401274,414984.160478075,0.0,1.0
1998-08-27,18.13,19.63,17.87,19.63,444679,7.01841271880034,7.59908668891619,6.91776256398025,7.59908668891619,1148697.09049798,0.0,1.0
1998-08-28,18.31,18.5,17.75,18.13,559715,7.08809359521424,7.16164563142891,6.87130864637099,7.01841271880034,1445858.68009976,0.0,1.0
1998-08-31,18.25,18.63,18.0,18.5,220142,7.0648666364096,7.21197070883895,6.96808764139029,7.16164563142891,568671.951894305,0.0,1.0
1998-09-01,20.25,20.38,18.13,18.31,137007,7.83909859656408,7.88942367397412,7.01841271880034,7.08809359521424,353917.190327984,0.0,1.0
1998-09-02,20.13,20.88,20.13,20.75,246155,7.79264467895481,8.08298166401274,7.79264467895481,8.0326565866027,635868.867905909,0.0,1.0
1998-09-03,19.19,19.75,19.0,19.25,103788,7.42875565768221,7.64554060652546,7.35520362146753,7.45198261648684,268105.697882304,0.0,1.0
1998-09-04,16.5,19.5,16.5,19.25,499868,6.38741367127444,7.54876161150615,6.38741367127444,7.45198261648684,1291261.60046471,0.0,1.0
1998-09-08,17.38,18.19,17.13,18.0,208366,6.72807573374241,7.04163967760497,6.6312967387231,6.96808764139029,538252.127846611,0.0,1.0
1998-09-09,16.5,17.56,16.44,17.25,203357,6.38741367127444,6.79775661015631,6.3641867124698,6.67775065633237,525312.853164639,0.0,1.0
1998-09-10,14.81,15.75,14.0,15.75,413217,5.7331876649439,6.09707668621651,5.41962372108134,6.09707668621651,1067424.28953089,0.0,1.0
1998-09-11,15.88,16.0,14.75,14.75,395465,6.14740176362655,6.19385568123582,5.70996070613927,5.70996070613927,1021567.23140464,0.0,1.0
1998-09-14,16.19,16.31,15.38,16.19,211706,6.26740771745049,6.31386163505976,5.95384377358793,6.26740771745049,546880.033104704,0.0,1.0
1998-09-15,18.25,19.25,15.75,15.75,373495,7.0648666364096,7.45198261648684,6.09707668621651,6.09707668621651,964814.2138836,0.0,1.0
1998-09-16,17.88,18.88,17.25,18.38,353195,6.92163372378103,7.30874970385826,6.67775065633237,7.11519171381965,912375.1489916,0.0,1.0
1998-09-17,17.0,17.13,16.44,16.5,509711,6.58097166131306,6.6312967387231,6.3641867124698,6.38741367127444,1316688.08892441,0.0,1.0
1998-09-18,17.13,17.44,16.94,17.06,151507,6.6312967387231,6.75130269254704,6.55774470250842,6.60419862011769,391373.66525084,0.0,1.0
1998-09-21,16.88,16.88,16.38,16.88,135864,6.53451774370379,6.53451774370379,6.34095975366517,6.53451774370379,350964.586821996,0.0,1.0
1998-09-22,17.88,18.0,17.0,17.0,235785,6.92163372378103,6.96808764139029,6.58097166131306,6.58097166131306,609081.030323148,0.0,1.0
1998-09-23,19.63,19.75,18.0,18.0,335794,7.59908668891619,7.64554060652546,6.96808764139029,6.96808764139029,867424.795879006,0.0,1.0
1998-09-24,18.75,19.44,18.5,19.38,268389,7.25842462644822,7.52553465270152,7.16164563142891,7.50230769389688,693303.851591067,0.0,1.0
1998-09-25,19.0,19.13,17.75,17.75,172511,7.35520362146753,7.40552869887757,6.87130864637099,6.87130864637099,445631.306580473,0.0,1.0
1998-09-28,19.81,20.0,19.25,19.25,103085,7.6687675653301,7.74231960154477,7.45198261648684,7.45198261648684,266289.704649837,0.0,1.0
1998-09-29,19.88,19.88,19.25,19.88,183935,7.6958656839355,7.6958656839355,7.45198261648684,7.6958656839355,475141.842409349,0.0,1.0
1998-09-30,19.38,19.94,19.31,19.75,36383,7.50230769389688,7.71909264274014,7.47520957529148,7.64554060652546,93984.7535943641,0.0,1.0
1998-10-01,17.13,18.88,16.88,18.88,97724,6.6312967387231,7.30874970385826,6.53451774370379,7.30874970385826,252441.141749048,0.0,1.0
1998-10-02,18.13,18.44,17.0,17.38,52729,7.01841271880034,7.13841867262428,6.58097166131306,6.72807573374241,136209.825255675,0.0,1.0
1998-10-05,17.44,17.81,17.0,17.75,50444,6.75130269254704,6.89453560517562,6.58097166131306,6.87130864637099,130307.201448866,0.0,1.0
1998-10-06,17.94,18.13,17.69,17.69,86827,6.94486068258566,7.01841271880034,6.84808168756635,6.84808168756635,224291.95504323,0.0,1.0
1998-10-07,17.88,18.13,17.63,17.75,104667,6.92163372378103,7.01841271880034,6.82485472876172,6.87130864637099,270376.335224179,0.0,1.0
1998-10-08,18.0,18.0,17.13,17.5,65471,6.96808764139029,6.96808764139029,6.6312967387231,6.77452965135168,169125.025494781,0.0,1.0
1998-10-09,19.5,19.5,18.0,18.0,126373,7.54876161150615,7.54876161150615,6.96808764139029,6.96808764139029,326447.386581111,0.0,1.0
1998-10-12,20.44,20.5,19.75,19.75,78039,7.91265063277876,7.93587759158339,7.64554060652546,7.64554060652546,201590.748034812,0.0,1.0
1998-10-13,19.5,20.38,19.19,20.38,69075,7.54876161150615,7.88942367397412,7.42875565768221,7.88942367397412,178434.896916986,0.0,1.0
1998-10-14,19.19,19.69,19.19,19.25,24870,7.42875565768221,7.62231364772083,7.42875565768221,7.45198261648684,64244.3125056162,0.0,1.0
1998-10-15,21.63,21.75,19.0,19.0,122331,8.37331864907067,8.41977256667994,7.35520362146753,7.35520362146753,316006.071295719,0.0,1.0
1998-10-16,22.63,22.63,21.44,21.44,119079,8.76043462914791,8.76043462914791,8.299766612856,8.299766612856,307605.488092331,0.0,1.0
1998-10-19,22.63,23.13,22.38,22.38,136480,8.76043462914791,8.95399261918653,8.6636556341286,8.6636556341286,352555.841204925,0.0,1.0
1998-10-20,23.13,23.44,22.5,22.5,166447,8.95399261918653,9.07399857301047,8.71010955173787,8.71010955173787,429966.750447217,0.0,1.0
1998-10-21,23.0,28.25,22.5,23.13,82081,8.90366754177649,10.936026437182,8.71010955173787,8.95399261918653,212032.063320204,0.0,1.0
1998-10-22,23.19,23.38,22.38,23.0,153265,8.97721957799116,9.05077161420584,8.6636556341286,8.90366754177649,395914.93993459,0.0,1.0
1998-10-23,22.88,23.25,22.69,23.25,25837,8.85721362416722,9.0004465367958,8.78366158795254,9.0004465367958,66742.2719021956,0.0,1.0
1998-10-26,22.44,23.0,22.38,22.88,177872,8.68688259293323,8.90366754177649,8.6636556341286,8.85721362416722,459479.869481261,0.0,1.0
1998-10-27,21.5,22.69,21.38,22.69,67669,8.32299357166063,8.78366158795254,8.27653965405136,8.78366158795254,174802.910452052,0.0,1.0
1998-10-28,19.88,21.63,19.88,21.5,203357,7.6958656839355,8.37331864907067,7.6958656839355,8.32299357166063,525312.85316464,0.0,1.0
1998-10-29,19.88,20.19,19.13,19.63,94297,7.6958656839355,7.81587163775945,7.40552869887757,7.59908668891619,243588.497641419,0.0,1.0
1998-10-30,20.88,21.0,20.0,20.0,273311,8.08298166401274,8.12943558162201,7.74231960154477,7.74231960154477,706018.387423501,0.0,1.0
1998-11-02,22.63,22.63,21.13,21.13,109764,8.76043462914791,8.76043462914791,8.17976065903205,8.17976065903205,283542.931960855,0.0,1.0
1998-11-03,22.56,22.88,22.5,22.5,74172,8.7333365105425,8.85721362416722,8.71010955173787,8.71010955173787,191601.493653662,0.0,1.0
1998-11-04,22.94,23.13,22.75,22.81,86651,8.88044058297185,8.95399261918653,8.80688854675718,8.83011550556181,223837.310933822,0.0,1.0
1998-11-05,22.88,23.13,22.63,22.75,60287,8.85721362416722,8.95399261918653,8.76043462914791,8.80688854675718,155733.689908568,0.0,1.0
1998-11-06,22.88,23.31,22.88,23.0,208542,8.85721362416722,9.02367349560043,8.85721362416722,8.90366754177649,538706.771956019,0.0,1.0
1998-11-09,22.88,23.13,22.75,23.13,142983,8.85721362416722,8.95399261918653,8.80688854675718,8.95399261918653,369354.424406535,0.0,1.0
1998-11-10,22.88,23.25,22.63,22.75,180069,8.85721362416722,9.0004465367958,8.76043462914791,8.80688854675718,465155.171233365,0.0,1.0
1998-11-11,22.38,23.13,22.38,23.0,131470,8.6636556341286,8.95399261918653,8.6636556341286,8.90366754177649,339613.983317787,0.0,1.0
1998-11-12,22.0,22.44,21.75,22.44,46138,8.51655156169925,8.68688259293323,8.41977256667994,8.68688259293323,119183.919999361,0.0,1.0
1998-11-13,22.0,22.38,21.75,22.13,112049,8.51655156169925,8.6636556341286,8.41977256667994,8.56687663910929,289445.555767663,0.0,1.0
1998-11-16,22.13,22.25,22.13,22.13,57474,8.56687663910929,8.61333055671856,8.56687663910929,8.56687663910929,148467.133773534,0.0,1.0
1998-11-17,22.69,22.75,22.25,22.25,58880,8.78366158795254,8.80688854675718,8.61333055671856,8.61333055671856,152099.120238467,0.0,1.0
1998-11-18,22.19,22.63,22.13,22.63,14676,8.59010359791393,8.76043462914791,8.56687663910929,8.76043462914791,37911.1190322647,0.0,1.0
1998-11-19,22.88,22.88,22.0,22.13,208806,8.85721362416722,8.85721362416722,8.51655156169925,8.56687663910929,539388.738120132,0.0,1.0
1998-11-20,23.94,24.25,22.88,22.88,130679,9.26755656304909,9.38756251687304,8.85721362416722,8.85721362416722,337570.668030616,0.0,1.0
1998-11-23,24.44,24.75,24.06,24.06,115652,9.46111455308771,9.58112050691166,9.31401048065836,9.31401048065836,298752.843984701,0.0,1.0
1998-11-24,24.75,24.75,23.63,23.94,174796,9.78524173069864,9.78524173069864,9.34243483217814,9.46499745587578,442114.882704193,0.527287,1.0
1998-11-25,25.25,25.5,24.5,24.62,72854,9.98292338182387,10.0817642073865,9.68640090513603,9.73384450140608,184271.022589368,0.0,1.0
1998-11-27,25.94,26.13,25.31,25.31,71447,10.2557240603767,10.3308430878043,10.0066451799589,10.0066451799589,180712.270444211,0.0,1.0
1998-11-30,24.19,25.88,24.19,25.88,56595,9.56383828143839,10.2320022622417,9.56383828143839,10.2320022622417,143146.821361151,0.0,1.0
1998-12-01,24.0,24.13,23.5,23.88,163283,9.4887192540108,9.54011648330336,9.29103760288558,9.44127565774075,412994.830502922,0.0,1.0
1998-12-02,23.5,24.13,23.25,24.0,106864,9.29103760288558,9.54011648330336,9.19219677732297,9.4887192540108,270293.169324818,0.0,1.0
1998-12-03,22.0,23.25,21.94,23.25,116003,8.6979926495099,9.19219677732297,8.67427085137488,9.19219677732297,293408.617693394,0.0,1.0
1998-12-04,21.88,22.5,21.88,22.25,61165,8.65054905323985,8.89567430063513,8.65054905323985,8.79683347507252,154705.81020505,0.0,1.0
1998-12-07,21.94,22.25,21.75,22.0,48950,8.67427085137488,8.79683347507252,8.59915182394729,8.6979926495099,123810.175910034,0.0,1.0
1998-12-08,21.63,21.88,21.56,21.88,28034,8.55170822767724,8.65054905323985,8.52403279651971,8.65054905323985,70906.9350656155,0.0,1.0
1998-12-09,21.31,21.75,21.25,21.5,89199,8.42519197095709,8.59915182394729,8.40147017282207,8.50031099838468,225612.745270666,0.0,1.0
1998-12-10,20.69,21.38,20.69,21.31,103173,8.18006672356181,8.45286740211462,8.18006672356181,8.42519197095709,260957.452076934,0.0,1.0
1998-12-11,20.25,20.63,20.13,20.63,29792,8.00610687057162,8.15634492542679,7.95866327430156,8.15634492542679,75353.4782576449,0.0,1.0
1998-12-14,18.63,20.13,18.44,20.13,288953,7.36561832092589,7.95866327430156,7.2904992934983,7.95866327430156,730854.377114033,0.0,1.0
1998-12-15,19.44,19.5,18.88,18.88,149310,7.68586259574875,7.70958439388378,7.4644591464885,7.4644591464885,377652.653015876,0.0,1.0
1998-12-16,19.31,19.63,19.06,19.5,79005,7.63446536645619,7.76098162317634,7.53562454089358,7.70958439388378,199828.865123028,0.0,1.0
1998-12-17,19.75,20.0,19.5,19.5,141225,7.80842521944639,7.907266045009,7.70958439388378,7.70958439388378,357203.10710714,0.0,1.0
1998-12-18,20.81,20.81,19.88,19.88,69866,8.22751031983187,8.22751031983187,7.85982244873895,7.85982244873895,176713.416754452,0.0,1.0
1998-12-21,21.5,22.0,20.31,20.31,82081,8.50031099838468,8.6979926495099,8.02982866870664,8.02982866870664,207609.051049468,0.0,1.0
1998-12-22,21.75,21.75,21.38,21.5,24870,8.59915182394729,8.59915182394729,8.45286740211462,8.50031099838468,62904.1690476514,0.0,1.0
1998-12-23,22.44,22.5,21.63,21.63,21091,8.8719525025001,8.89567430063513,8.55170822767724,8.55170822767724,53345.8717082435,0.0,1.0
1998-12-24,22.38,22.44,22.38,22.38,8700,8.84823070436507,8.8719525025001,8.84823070436507,8.84823070436507,22005.0772301796,0.0,1.0
1998-12-28,21.5,22.44,21.5,22.38,37086,8.50031099838468,8.8719525025001,8.50031099838468,8.84823070436507,93802.3326618898,0.0,1.0
1998-12-29,21.13,21.25,20.63,21.25,30758,8.35402657655201,8.40147017282207,8.15634492542679,8.40147017282207,77796.8006259614,0.0,1.0
1998-12-30,21.25,21.44,20.75,21.13,57562,8.40147017282207,8.47658920024965,8.20378852169684,8.35402657655201,145592.673048689,0.0,1.0
1998-12-31,20.75,21.25,20.63,21.25,27419,8.20378852169684,8.40147017282207,8.15634492542679,8.40147017282207,69351.4037441718,0.0,1.0
1999-01-04,21.13,21.13,20.88,21.0,44292,8.35402657655201,8.35402657655201,8.2551857509894,8.30262934725945,112028.606974611,0.0,1.0
1999-01-05,21.44,21.44,20.88,21.06,4043,8.47658920024965,8.47658920024965,8.2551857509894,8.32635114539448,10226.0376139789,0.0,1.0
1999-01-06,21.88,22.25,21.81,21.81,110203,8.65054905323985,8.79683347507252,8.62287362208232,8.62287362208232,278738.566206607,0.0,1.0
1999-01-07,21.0,21.88,21.0,21.88,114070,8.30262934725945,8.65054905323985,8.30262934725945,8.65054905323985,288519.443637539,0.0,1.0
1999-01-08,20.25,21.06,20.19,21.06,83575,8.00610687057162,8.32635114539448,7.98238507243659,8.32635114539448,211387.853966926,0.0,1.0
1999-01-11,18.69,19.75,18.63,19.75,175938,7.38934011906091,7.80842521944639,7.36561832092589,7.80842521944639,445003.365255557,0.0,1.0
1999-01-12,17.56,18.44,17.5,18.44,198260,6.9425795875179,7.2904992934983,6.91885778938288,7.2904992934983,501462.828925909,0.0,1.0
1999-01-13,16.0,16.5,16.0,16.38,166359,6.3258128360072,6.52349448713243,6.3258128360072,6.47605089086237,420775.016429362,0.0,1.0
1999-01-14,14.63,16.19,14.25,16.13,175411,5.78416511192409,6.40093186343479,5.63392705706891,6.37721006529976,443670.414025636,0.0,1.0
1999-01-15,17.81,17.88,15.25,15.25,337200,7.04142041308052,7.06909584423805,6.02929035931936,6.02929035931936,852886.441611099,0.0,1.0
1999-01-19,17.56,17.88,16.81,17.81,117673,6.9425795875179,7.06909584423805,6.64605711083007,7.04142041308052,297632.5807939,0.0,1.0
1999-01-20,17.06,17.94,16.75,17.75,108445,6.74489793639268,7.09281764237308,6.62233531269504,7.01769861494549,274292.023014578,0.0,1.0
1999-01-21,16.0,16.63,14.88,16.63,185781,6.3258128360072,6.57489171642499,5.8830059374867,6.57489171642499,469899.454356322,0.0,1.0
1999-01-22,15.81,15.94,15.5,15.88,99833,6.25069380857962,6.30209103787218,6.12813118488198,6.27836923973715,252509.525875922,0.0,1.0
1999-01-25,16.25,16.25,15.75,15.88,126725,6.42465366156982,6.42465366156982,6.22697201044459,6.27836923973715,320527.978390173,0.0,1.0
1999-01-26,16.0,16.38,16.0,16.38,20564,6.3258128360072,6.47605089086237,6.3258128360072,6.47605089086237,52012.9204783234,0.0,1.0
1999-01-27,16.06,16.25,16.06,16.19,267071,6.34953463414223,6.42465366156982,6.34953463414223,6.40093186343479,675507.813901299,0.0,1.0
1999-01-28,16.19,16.5,16.06,16.06,139643,6.40093186343479,6.52349448713243,6.34953463414223,6.34953463414223,353201.724098158,0.0,1.0
1999-01-29,15.63,16.19,15.63,16.13,99833,6.17952841417454,6.40093186343479,6.17952841417454,6.37721006529976,252509.525875922,0.0,1.0
1999-02-01,16.63,16.88,15.88,15.88,114509,6.57489171642499,6.6737325419876,6.27836923973715,6.27836923973715,289629.814775935,0.0,1.0
1999-02-02,17.0,17.0,16.63,16.88,137358,6.72117613825765,6.72117613825765,6.57489171642499,6.6737325419876,347422.229676208,0.0,1.0
1999-02-03,17.19,17.44,16.81,17.0,100360,6.79629516568524,6.89513599124785,6.64605711083007,6.72117613825765,253842.477105842,0.0,1.0
1999-02-04,17.5,17.81,16.88,17.0,88936,6.91885778938288,7.04142041308052,6.6737325419876,6.72117613825765,224947.534315316,0.0,1.0
1999-02-05,17.44,17.63,17.0,17.38,87793,6.89513599124785,6.97025501867544,6.72117613825765,6.87141419311282,222056.522444731,0.0,1.0
1999-02-08,17.38,17.5,17.31,17.31,133843,6.87141419311282,6.91885778938288,6.84373876195529,6.84373876195529,338531.672611371,0.0,1.0
1999-02-09,16.94,17.31,16.94,17.25,107654,6.69745434012263,6.84373876195529,6.69745434012263,6.82001696382027,272291.331510087,0.0,1.0
1999-02-10,17.0,17.38,17.0,17.19,34274,6.72117613825765,6.87141419311282,6.72117613825765,6.79629516568524,86689.8870100203,0.0,1.0
1999-02-11,17.38,17.44,17.0,17.0,44732,6.87141419311282,6.89513599124785,6.72117613825765,6.72117613825765,113141.507432229,0.0,1.0
1999-02-12,17.0,17.19,16.94,17.19,13446,6.72117613825765,6.79629516568524,6.69745434012263,6.79629516568524,34009.2262571259,0.0,1.0
1999-02-16,17.06,17.25,16.75,16.88,44468,6.74489793639268,6.82001696382027,6.62233531269504,6.6737325419876,112473.767157658,0.0,1.0
1999-02-17,16.69,17.0,16.63,17.0,38668,6.59861351456001,6.72117613825765,6.57489171642499,6.72117613825765,97803.7156708719,0.0,1.0
1999-02-18,16.44,16.63,16.38,16.5,78829,6.4997726889974,6.57489171642499,6.47605089086237,6.52349448713243,199383.70493998,0.0,1.0
1999-02-19,17.0,17.25,16.5,16.5,109852,6.72117613825765,6.82001696382027,6.52349448713243,6.52349448713243,277850.775159735,0.0,1.0
1999-02-22,17.13,17.25,16.75,16.75,46138,6.77257336755021,6.82001696382027,6.62233531269504,6.62233531269504,116697.730258164,0.0,1.0
1999-02-23,16.81,17.13,16.63,17.13,34186,6.64605711083007,6.77257336755021,6.57489171642499,6.77257336755021,86467.3069184965,0.0,1.0
1999-02-24,17.13,17.19,16.75,17.0,89727,6.77257336755021,6.79629516568524,6.62233531269504,6.72117613825765,226948.225819808,0.0,1.0
1999-02-25,16.75,17.0,16.5,17.0,65120,6.62233531269504,6.72117613825765,6.52349448713243,6.72117613825765,164709.267727505,0.0,1.0
1999-02-26,17.13,17.13,16.81,16.88,92890,6.77257336755021,6.77257336755021,6.64605711083007,6.6737325419876,234948.46251855,0.0,1.0
1999-03-01,16.75,17.13,16.75,17.0,8437,6.62233531269504,6.77257336755021,6.62233531269504,6.72117613825765,21339.8662748305,0.0,1.0
1999-03-02,16.5,16.63,16.38,16.63,103085,6.52349448713243,6.57489171642499,6.47605089086237,6.57489171642499,260734.87198541,0.0,1.0
1999-03-03,16.25,16.5,16.13,16.5,27683,6.42465366156982,6.52349448713243,6.37721006529976,6.52349448713243,70019.1440187427,0.0,1.0
1999-03-04,16.63,16.63,16.25,16.25,51586,6.57489171642499,6.57489171642499,6.42465366156982,6.42465366156982,130477.461378856,0.0,1.0
1999-03-05,16.63,17.0,16.56,16.88,73293,6.57489171642499,6.72117613825765,6.54721628526745,6.6737325419876,185381.393727765,0.0,1.0
1999-03-08,16.81,16.88,16.63,16.75,21619,6.64605711083007,6.6737325419876,6.57489171642499,6.62233531269504,54681.3522573854,0.0,1.0
1999-03-09,17.06,17.13,16.69,16.75,31725,6.74489793639268,6.77257336755021,6.59861351456001,6.62233531269504,80242.6523134998,0.0,1.0
1999-03-10,18.13,18.13,17.0,17.0,246155,7.16793666980066,7.16793666980066,6.72117613825765,6.72117613825765,622604.573056881,0.0,1.0
1999-03-11,18.94,19.0,18.13,18.13,232885,7.48818094462353,7.51190274275855,7.16793666980066,7.16793666980066,589040.506982802,0.0,1.0
1999-03-12,18.63,18.88,18.13,18.75,163986,7.36561832092589,7.4644591464885,7.16793666980066,7.41306191719594,414772.941915889,0.0,1.0
1999-03-15,19.75,19.75,18.63,18.69,133052,7.80842521944639,7.80842521944639,7.36561832092589,7.38934011906091,336530.98110688,0.0,1.0
1999-03-16,19.75,20.38,19.69,19.88,92099,7.80842521944639,8.05750409986417,7.78470342131136,7.85982244873895,232947.771014059,0.0,1.0
1999-03-17,19.5,19.56,19.13,19.38,61253,7.70958439388378,7.7333061920188,7.56329997205111,7.66214079761372,154928.390296574,0.0,1.0
1999-03-18,19.56,19.56,19.25,19.38,105457,7.7333061920188,7.7333061920188,7.61074356832117,7.66214079761372,266734.417179661,0.0,1.0
1999-03-19,19.06,19.81,19.0,19.5,60462,7.53562454089358,7.83214701758142,7.51190274275855,7.70958439388378,152927.698792083,0.0,1.0
1999-03-22,18.56,18.75,18.25,18.5,134195,7.33794288976835,7.41306191719594,7.21538026607072,7.31422109163333,339421.992977466,0.0,1.0
1999-03-23,18.31,18.69,17.88,18.69,74963,7.23910206420574,7.38934011906091,7.06909584423805,7.38934011906091,189605.356828271,0.0,1.0
1999-03-24,18.38,18.5,18.13,18.25,47895,7.26677749536327,7.31422109163333,7.16793666980066,7.21538026607072,121141.744130972,0.0,1.0
1999-03-25,19.0,19.0,18.38,18.38,91221,7.51190274275855,7.51190274275855,7.26677749536327,7.26677749536327,230727.028737266,0.0,1.0
1999-03-26,18.63,19.0,18.63,18.88,15379,7.36561832092589,7.51190274275855,7.36561832092589,7.4644591464885,38898.4003129807,0.0,1.0
1999-03-29,18.44,18.75,18.38,18.56,45347,7.2904992934983,7.41306191719594,7.26677749536327,7.33794288976835,114697.038753673,0.0,1.0
1999-03-30,18.0,18.63,17.88,18.63,114949,7.1165394405081,7.36561832092589,7.06909584423805,7.36561832092589,290742.715233554,0.0,1.0
1999-03-31,17.75,17.94,17.44,17.94,144037,7.01769861494549,7.09281764237308,6.89513599124785,7.09281764237308,364315.552759009,0.0,1.0
1999-04-01,18.0,18.0,17.75,17.75,11864,7.1165394405081,7.1165394405081,7.01769861494549,7.01769861494549,30007.8432481438,0.0,1.0
1999-04-05,18.75,18.81,18.19,18.25,50795,7.41306191719594,7.43678371533097,7.19165846793569,7.21538026607072,128476.769874365,0.0,1.0
1999-04-06,19.56,19.88,18.63,18.63,186660,7.7333061920188,7.85982244873895,7.36561832092589,7.36561832092589,472122.725952337,0.0,1.0
1999-04-07,21.0,21.0,19.75,19.75,137358,8.30262934725945,8.30262934725945,7.80842521944639,7.80842521944639,347422.229676208,0.0,1.0
1999-04-08,21.44,21.63,21.0,21.0,89639,8.47658920024965,8.55170822767724,8.30262934725945,8.30262934725945,226725.645728284,0.0,1.0
1999-04-09,20.5,21.44,20.38,21.44,34449,8.10494769613423,8.47658920024965,8.05750409986417,8.47658920024965,87132.5178738457,0.0,1.0
1999-04-12,20.25,20.5,20.25,20.25,32780,8.00610687057162,8.10494769613423,8.00610687057162,8.00610687057162,82911.0840925618,0.0,1.0
1999-04-13,21.0,21.0,20.25,20.38,121188,8.30262934725945,8.30262934725945,8.00610687057162,8.05750409986417,306523.137858737,0.0,1.0
1999-04-14,21.06,21.44,21.0,21.0,32516,8.32635114539448,8.47658920024965,8.30262934725945,8.30262934725945,82243.3438179908,0.0,1.0
1999-04-15,21.81,21.81,21.0,21.19,99130,8.62287362208232,8.62287362208232,8.30262934725945,8.37774837468704,250731.414462954,0.0,1.0
1999-04-16,24.13,24.13,21.5,21.81,200018,9.54011648330336,9.54011648330336,8.50031099838468,8.62287362208232,505909.372117939,0.0,1.0
1999-04-19,24.88,25.38,24.25,24.25,192460,9.8366389599912,10.0343206111164,9.58756007957342,9.58756007957342,486792.777439123,0.0,1.0
1999-04-20,23.88,24.63,23.88,24.63,78302,9.44127565774075,9.73779813442859,9.44127565774075,9.73779813442859,198050.75371006,0.0,1.0
1999-04-21,23.81,24.25,23.75,23.75,78302,9.41360022658322,9.58756007957342,9.38987842844819,9.38987842844819,198050.75371006,0.0,1.0
1999-04-22,23.5,24.13,22.63,23.75,114685,9.29103760288558,9.54011648330336,8.94707152992769,9.38987842844819,290074.974958983,0.0,1.0
1999-04-23,22.63,23.5,22.44,23.5,48950,8.94707152992769,9.29103760288558,8.8719525025001,9.29103760288558,123810.175910034,0.0,1.0
1999-04-26,22.63,23.19,22.63,22.63,60638,8.94707152992769,9.16847497918794,8.94707152992769,8.94707152992769,153372.85897513,0.0,1.0
1999-04-27,22.69,22.94,22.5,22.63,27683,8.97079332806272,9.06963415362533,8.89567430063513,8.94707152992769,70019.1440187427,0.0,1.0
1999-04-28,23.0,23.63,22.63,22.63,59671,9.09335595176035,9.34243483217814,8.94707152992769,8.94707152992769,150927.007287592,0.0,1.0
1999-04-29,23.06,23.25,23.0,23.0,65032,9.11707774989538,9.19219677732297,9.09335595176035,9.09335595176035,164486.687635982,0.0,1.0
1999-04-30,25.75,26.0,25.38,26.0,789788,10.1806050329491,10.2794458585117,10.0343206111164,10.2794458585117,1997625.96959415,0.0,1.0
1999-05-03,26.25,26.25,25.5,25.75,112839,10.3782866840743,10.3782866840743,10.0817642073865,10.1806050329491,285405.85167543,0.0,1.0
1999-05-04,25.5,26.31,25.5,26.25,29177,10.0817642073865,10.4020084822093,10.0817642073865,10.3782866840743,73797.9469362011,0.0,1.0
1999-05-05,25.63,25.75,25.38,25.63,51674,10.133161436679,10.1806050329491,10.0343206111164,10.133161436679,130700.04147038,0.0,1.0
1999-05-06,26.25,26.38,25.5,25.5,78742,10.3782866840743,10.4296839133669,10.0817642073865,10.0817642073865,199163.654167679,0.0,1.0
1999-05-07,26.25,27.0,26.0,26.25,200633,10.3782866840743,10.6748091607622,10.2794458585117,10.3782866840743,507464.903439383,0.0,1.0
1999-05-10,26.25,26.38,26.0,26.25,63450,10.3782866840743,10.4296839133669,10.2794458585117,10.3782866840743,160485.304627,0.0,1.0
1999-05-11,25.5,26.19,25.44,25.63,110730,10.0817642073865,10.3545648859393,10.0580424092515,10.133161436679,280071.517436527,0.0,1.0
1999-05-12,24.13,25.38,23.63,25.38,130679,9.54011648330336,10.0343206111164,9.34243483217814,10.0343206111164,330528.906593407,0.0,1.0
1999-05-13,23.94,24.31,23.94,24.0,33658,9.46499745587578,9.61128187770844,9.46499745587578,9.4887192540108,85131.8263693546,0.0,1.0
1999-05-14,22.88,23.25,22.63,23.25,70129,9.0459123554903,9.19219677732297,8.94707152992769,9.19219677732297,177378.627709801,0.0,1.0
1999-05-17,22.31,22.88,22.13,22.63,15291,8.82055527320754,9.0459123554903,8.74938987880246,8.94707152992769,38675.8202214571,0.0,1.0
1999-05-18,21.63,22.38,21.63,22.19,61429,8.65594339013575,8.95608012349691,8.65594339013575,8.88004548437875,153502.536940594,0.263644,1.0
1999-05-19,20.5,22.0,20.13,21.63,173390,8.20373737853828,8.80401084526059,8.05566992341344,8.65594339013575,433277.521693817,0.0,1.0
1999-05-20,20.75,20.75,20.19,20.44,156077,8.30378295632533,8.30378295632533,8.07968086208233,8.17972643986939,390014.739912371,0.0,1.0
1999-05-21,19.88,20.5,19.88,20.5,92803,7.95562434562639,8.20373737853828,7.95562434562639,8.20373737853828,231901.804289471,0.0,1.0
1999-05-24,20.0,20.63,19.69,20.13,159944,8.00364622296417,8.25576107898754,7.87958970650823,8.05566992341344,399677.835687156,0.0,1.0
1999-05-25,19.63,19.75,19.25,19.75,88848,7.85557876783934,7.90360064517712,7.70350948960302,7.90360064517712,222018.808740137,0.0,1.0
1999-05-26,19.88,20.0,19.56,19.75,345109,7.95562434562639,8.00364622296417,7.82756600605896,7.90360064517712,862379.446532278,0.0,1.0
1999-05-27,19.69,20.5,19.63,20.13,69602,7.87958970650823,8.20373737853828,7.85557876783934,8.05566992341344,173925.728501834,0.0,1.0
1999-05-28,21.06,21.25,19.94,19.94,50004,8.42783947278127,8.50387411189943,7.97963528429528,7.97963528429528,124953.049165336,0.0,1.0
1999-06-01,21.13,21.44,20.75,21.31,80060,8.45585223456165,8.57990875101759,8.30378295632533,8.52788505056833,200058.817618127,0.0,1.0
1999-06-02,20.94,21.0,20.31,20.88,66965,8.37981759544349,8.40382853411238,8.12770273942012,8.3558066567746,167336.231848587,0.0,1.0
1999-06-03,21.06,21.38,21.0,21.06,52904,8.42783947278127,8.5558978123487,8.40382853411238,8.42783947278127,132199.746281157,0.0,1.0
1999-06-04,21.0,21.0,20.75,21.0,38756,8.40382853411238,8.40382853411238,8.30378295632533,8.40382853411238,96845.8598002514,0.0,1.0
1999-06-07,21.0,21.5,20.88,21.5,42359,8.40382853411238,8.60391968968649,8.3558066567746,8.60391968968649,105849.256251389,0.0,1.0
1999-06-08,21.25,21.25,20.88,20.88,41831,8.50387411189943,8.50387411189943,8.3558066567746,8.3558066567746,104529.857604095,0.0,1.0
1999-06-09,21.19,21.38,21.13,21.38,44556,8.47986317323054,8.5558978123487,8.45585223456165,8.5558978123487,111339.254031892,0.0,1.0
1999-06-10,21.0,21.19,20.88,21.13,45698,8.40382853411238,8.47986317323054,8.3558066567746,8.45585223456165,114192.95337888,0.0,1.0
1999-06-11,20.56,21.0,20.5,21.0,37701,8.22774831720717,8.40382853411238,8.20373737853828,8.40382853411238,94209.5613667375,0.0,1.0
1999-06-14,20.31,20.5,20.25,20.5,2988,8.12770273942012,8.20373737853828,8.10369180075122,8.20373737853828,7466.59689036926,0.0,1.0
1999-06-15,20.5,20.63,20.31,20.38,23025,8.20373737853828,8.25576107898754,8.12770273942012,8.15571550120049,57536.2762385382,0.0,1.0
1999-06-16,20.5,20.75,20.38,20.5,76193,8.20373737853828,8.30378295632533,8.15571550120049,8.20373737853828,190395.721843342,0.0,1.0
1999-06-17,20.75,20.75,20.56,20.75,30934,8.30378295632533,8.30378295632533,8.22774831720717,8.30378295632533,77299.7684761321,0.0,1.0
1999-06-18,20.0,20.63,20.0,20.63,27595,8.00364622296417,8.25576107898754,8.00364622296417,8.25576107898754,68956.0713486412,0.0,1.0
1999-06-21,20.75,20.75,20.0,20.0,31022,8.30378295632533,8.30378295632533,8.00364622296417,8.00364622296417,77519.6682506812,0.0,1.0
1999-06-22,21.31,21.5,20.63,20.69,75841,8.52788505056833,8.60391968968649,8.25576107898754,8.27977201765644,189516.122745146,0.0,1.0
1999-06-23,23.5,23.5,21.13,21.13,133755,9.4042843119829,9.4042843119829,8.45585223456165,8.45585223456165,334235.16300915,0.0,1.0
1999-06-24,23.0,23.44,22.69,23.38,282802,9.2041931564088,9.38027337331401,9.08013663995285,9.35626243464512,706682.909568343,0.0,1.0
1999-06-25,22.38,23.0,22.06,23.0,66878,8.95608012349691,9.2041931564088,8.82802178392948,9.2041931564088,167118.830935112,0.0,1.0
1999-06-28,21.81,22.63,21.75,22.5,58441,8.72797620614243,9.05612570128396,8.70396526747354,9.0041020008347,146035.940050224,0.0,1.0
1999-06-29,20.75,21.25,20.63,21.25,272344,8.30378295632533,8.50387411189943,8.25576107898754,8.50387411189943,680549.820452051,0.0,1.0
1999-06-30,19.0,20.63,19.0,20.63,254416,7.60346391181596,8.25576107898754,7.60346391181596,8.25576107898754,635750.239109835,0.0,1.0
1999-07-01,19.75,20.5,19.5,20.5,240619,7.90360064517712,8.20373737853828,7.80355506739007,8.20373737853828,601273.452866052,0.0,1.0
1999-07-02,20.38,20.44,19.75,19.88,57738,8.15571550120049,8.17972643986939,7.90360064517712,7.95562434562639,144279.240714907,0.0,1.0
1999-07-06,19.88,20.13,19.69,20.13,117058,7.95562434562639,8.05566992341344,7.87958970650823,8.05566992341344,292511.679649547,0.0,1.0
1999-07-07,19.25,20.0,19.25,20.0,39195,7.70350948960302,8.00364622296417,7.70350948960302,8.00364622296417,97942.8598119221,0.0,1.0
1999-07-08,17.81,19.25,17.63,19.25,176465,7.1272469615496,7.70350948960302,7.05521414554292,7.70350948960302,440961.519497661,0.0,1.0
1999-07-09,17.56,17.88,17.5,17.81,96845,7.02720138376254,7.15525972332997,7.00319044509365,7.1272469615496,242002.20075228,0.0,1.0
1999-07-12,16.75,17.69,16.38,17.69,288338,6.70305371173249,7.07922508421181,6.55498625660766,7.07922508421181,720516.604476337,0.0,1.0
1999-07-13,17.94,18.0,16.75,16.88,292908,7.17927066199886,7.20328160066776,6.70305371173249,6.75507741218176,731936.39958644,0.0,1.0
1999-07-14,17.69,18.13,17.69,18.06,111785,7.07922508421181,7.25530530111702,7.07922508421181,7.22729253933665,279335.185204126,0.0,1.0
1999-07-15,17.63,17.94,17.5,17.94,69690,7.05521414554292,7.17927066199886,7.00319044509365,7.17927066199886,174145.628276383,0.0,1.0
1999-07-16,18.06,18.19,17.63,17.63,85069,7.22729253933665,7.27931623978592,7.05521414554292,7.05521414554292,212575.612739901,0.0,1.0
1999-07-19,17.69,18.81,17.63,18.06,82169,7.07922508421181,7.5274292726978,7.05521414554292,7.22729253933665,205328.91562408,0.0,1.0
1999-07-20,16.81,17.69,16.56,17.69,247913,6.72706465040139,7.07922508421181,6.62701907261433,7.07922508421181,619500.145542876,0.0,1.0
1999-07-21,17.38,17.38,16.5,16.94,127252,6.95706783300457,6.95706783300457,6.6048112338651,6.78093953343484,317898.260170456,0.004746,1.0
1999-07-22,16.69,17.25,16.5,17.25,90781,6.68086663595204,6.90502992631352,6.6048112338651,6.90502992631352,226787.177856019,0.0,1.0
1999-07-23,16.25,16.69,16.13,16.56,85421,6.5047383363823,6.68086663595204,6.45670334559055,6.62882872926098,213396.939003085,0.0,1.0
1999-07-26,15.88,16.19,15.63,16.19,76984,6.35663044810775,6.48072084098643,6.25655755062494,6.48072084098643,192319.803704165,0.0,1.0
1999-07-27,16.25,16.25,15.88,16.0,30583,6.5047383363823,6.5047383363823,6.35663044810775,6.40466543889949,76401.8050073324,0.0,1.0
1999-07-28,16.38,16.44,16.19,16.38,86299,6.55677624307336,6.58079373846923,6.48072084098643,6.55677624307336,215590.34006892,0.0,1.0
1999-07-29,16.38,16.38,16.13,16.38,73996,6.55677624307336,6.55677624307336,6.45670334559055,6.55677624307336,184855.245179432,0.0,1.0
1999-07-30,16.75,16.81,16.5,16.5,38843,6.70488413134791,6.72890162674378,6.6048112338651,6.6048112338651,97036.7626426384,0.0,1.0
1999-08-02,16.38,16.75,16.31,16.75,88584,6.55677624307336,6.70488413134791,6.52875583177817,6.70488413134791,221298.67883365,0.0,1.0
1999-08-03,16.63,16.63,16.19,16.25,120309,6.65684914055616,6.65684914055616,6.48072084098643,6.5047383363823,300553.404133903,0.0,1.0
1999-08-04,16.5,16.88,16.5,16.88,119958,6.6048112338651,6.75692203803897,6.6048112338651,6.75692203803897,299676.543343347,0.0,1.0
1999-08-05,16.75,16.75,16.25,16.5,340452,6.70488413134791,6.70488413134791,6.5047383363823,6.6048112338651,850509.999619276,0.0,1.0
1999-08-06,16.69,16.75,16.63,16.75,147728,6.68086663595204,6.70488413134791,6.65684914055616,6.70488413134791,369050.971131779,0.0,1.0
1999-08-09,17.0,17.0,16.5,16.5,115124,6.80495702883071,6.80495702883071,6.6048112338651,6.6048112338651,287600.346586801,0.0,1.0
1999-08-10,16.5,16.88,16.13,16.88,63362,6.6048112338651,6.75692203803897,6.45670334559055,6.75692203803897,158289.610858143,0.0,1.0
1999-08-11,16.69,16.75,16.38,16.63,192899,6.68086663595204,6.70488413134791,6.55677624307336,6.65684914055616,481896.20979333,0.0,1.0
1999-08-12,16.56,16.75,16.56,16.75,353458,6.62882872926098,6.70488413134791,6.62882872926098,6.70488413134791,883001.314268766,0.0,1.0
1999-08-13,16.88,16.94,16.63,16.63,234379,6.75692203803897,6.78093953343484,6.65684914055616,6.65684914055616,585520.670170145,0.0,1.0
1999-08-16,16.75,16.88,16.69,16.75,42183,6.70488413134791,6.75692203803897,6.68086663595204,6.70488413134791,105380.680136818,0.0,1.0
1999-08-17,16.94,17.0,16.63,16.94,200633,6.78093953343484,6.80495702883071,6.65684914055616,6.78093953343484,501217.125332247,0.0,1.0
1999-08-18,16.56,17.0,16.5,16.75,77687,6.62882872926098,6.80495702883071,6.6048112338651,6.70488413134791,194076.023464167,0.0,1.0
1999-08-19,16.63,16.81,16.38,16.63,56683,6.65684914055616,6.72890162674378,6.55677624307336,6.65684914055616,141604.274048675,0.0,1.0
1999-08-20,16.31,16.5,16.0,16.5,252219,6.52875583177817,6.6048112338651,6.40466543889949,6.6048112338651,630088.181576182,0.0,1.0
1999-08-23,16.56,16.63,16.38,16.38,150540,6.62882872926098,6.65684914055616,6.55677624307336,6.55677624307336,376075.850171789,0.0,1.0
1999-08-24,16.94,17.25,16.44,16.44,291590,6.78093953343484,6.90502992631352,6.58079373846923,6.58079373846923,728443.98267299,0.0,1.0
1999-08-25,18.13,18.25,17.0,17.0,400826,7.25728652545299,7.30532151624474,6.80495702883071,6.80495702883071,1001335.05195269,0.0,1.0
1999-08-26,17.81,18.13,17.75,18.13,101239,7.129193216675,7.25728652545299,7.10517572127913,7.25728652545299,252913.132692585,0.0,1.0
1999-08-27,17.75,18.0,17.69,17.81,88321,7.10517572127913,7.20524861876193,7.08115822588325,7.129193216675,220641.657785456,0.0,1.0
1999-08-30,17.44,17.69,17.25,17.5,94648,6.98108532840045,7.08115822588325,6.90502992631352,7.00510282379632,236447.635625478,0.0,1.0
1999-08-31,17.75,17.81,17.25,17.44,80851,7.10517572127913,7.129193216675,6.90502992631352,6.98108532840045,201980.261473623,0.0,1.0
1999-09-01,17.88,18.06,17.75,17.75,16785,7.15721362797018,7.2292661141578,7.10517572127913,7.10517572127913,41931.9326765875,0.0,1.0
1999-09-02,17.88,17.94,17.5,17.75,28737,7.15721362797018,7.18123112336606,7.00510282379632,7.10517572127913,71790.1667755195,0.0,1.0
1999-09-03,17.63,18.25,17.63,18.0,67581,7.05714073048738,7.30532151624474,7.05714073048738,7.20524861876193,168829.427597048,0.0,1.0
1999-09-07,17.81,17.88,17.38,17.63,64944,7.129193216675,7.15721362797018,6.95706783300457,7.05714073048738,162241.729862871,0.0,1.0
1999-09-08,17.81,18.31,17.69,17.69,118903,7.129193216675,7.32933901164061,7.08115822588325,7.08115822588325,297040.964613898,0.0,1.0
1999-09-09,18.5,18.5,17.88,17.88,91396,7.40539441372754,7.40539441372754,7.15721362797018,7.15721362797018,228323.55787366,0.0,1.0
1999-09-10,19.25,19.31,18.63,18.63,72063,7.70561310617595,7.72963060157183,7.4574323204186,7.4574323204186,180026.265384148,0.0,1.0
1999-09-13,19.25,19.44,19.0,19.13,84454,7.70561310617595,7.78166850826289,7.60554020869315,7.65757811538421,210981.200015998,0.0,1.0
1999-09-14,19.44,19.63,19.25,19.25,63274,7.78166850826289,7.85772391034982,7.70561310617595,7.70561310617595,158069.771115782,0.0,1.0
1999-09-15,19.06,19.25,19.0,19.25,51586,7.62955770408902,7.70561310617595,7.60554020869315,7.70561310617595,128871.056243934,0.0,1.0
1999-09-16,18.56,19.0,18.5,19.0,28561,7.42941190912341,7.60554020869315,7.40539441372754,7.60554020869315,71350.4872907962,0.0,1.0
1999-09-17,18.69,18.69,18.56,18.56,32340,7.48144981581447,7.48144981581447,7.42941190912341,7.42941190912341,80791.1053178933,0.0,1.0
1999-09-20,18.88,18.88,18.38,18.44,18982,7.5575052179014,7.5575052179014,7.35735942293579,7.38137691833167,47420.4316989564,0.0,1.0
1999-09-21,18.5,19.0,18.5,18.63,103963,7.40539441372754,7.60554020869315,7.40539441372754,7.4574323204186,259718.171990233,0.0,1.0
1999-09-22,18.19,18.63,18.19,18.63,75754,7.28130402084886,7.4574323204186,7.28130402084886,7.4574323204186,189247.043668883,0.0,1.0
1999-09-23,18.13,18.5,17.88,18.19,74084,7.25728652545299,7.40539441372754,7.15721362797018,7.28130402084886,185075.084921794,0.0,1.0
1999-09-24,18.56,18.69,17.88,18.0,122506,7.42941190912341,7.48144981581447,7.15721362797018,7.20524861876193,306041.903156272,0.0,1.0
1999-09-27,19.69,19.69,18.88,18.88,80323,7.88174140574569,7.88174140574569,7.5575052179014,7.5575052179014,200661.223019454,0.0,1.0
1999-09-28,19.38,19.88,19.19,19.69,96933,7.75765101286701,7.95779680783262,7.68159561078008,7.88174140574569,242155.974390209,0.0,1.0
1999-09-29,19.63,19.63,19.38,19.38,56595,7.85772391034982,7.85772391034982,7.75765101286701,7.75765101286701,141384.434306313,0.0,1.0
1999-09-30,19.88,20.38,19.63,19.63,150453,7.95779680783262,8.15794260279823,7.85772391034982,7.85772391034982,375858.508608318,0.0,1.0
1999-10-01,19.38,19.75,18.88,19.75,86387,7.75765101286701,7.90575890114156,7.5575052179014,7.90575890114156,215810.179811282,0.0,1.0
1999-10-04,19.75,19.75,19.38,19.38,27770,7.90575890114156,7.90575890114156,7.75765101286701,7.75765101286701,69374.4277884322,0.0,1.0
1999-10-05,20.0,20.13,19.38,19.75,166535,8.00583179862437,8.05786970531543,7.75765101286701,7.90575890114156,416034.221524903,0.0,1.0
1999-10-06,20.13,20.19,20.06,20.19,47456,8.05786970531543,8.0818872007113,8.02984929402024,8.0818872007113,118553.577426281,0.0,1.0
1999-10-07,20.38,20.75,20.0,20.0,59935,8.15794260279823,8.30605049107278,8.00583179862437,8.00583179862437,149728.351800493,0.0,1.0
1999-10-08,20.0,20.5,19.88,20.25,74875,8.00583179862437,8.20597759358998,7.95779680783262,8.10590469610717,187051.144424158,0.0,1.0
1999-10-11,20.19,20.19,19.75,19.75,28561,8.0818872007113,8.0818872007113,7.90575890114156,7.90575890114156,71350.4872907962,0.0,1.0
1999-10-12,19.63,20.06,19.63,20.06,19949,7.85772391034982,8.02984929402024,7.85772391034982,8.02984929402024,49836.1706860436,0.0,1.0
1999-10-13,19.0,19.44,19.0,19.0,123385,7.60554020869315,7.78166850826289,7.60554020869315,7.60554020869315,308237.802400997,0.0,1.0
1999-10-14,19.0,19.0,18.63,19.0,173829,7.60554020869315,7.60554020869315,7.4574323204186,7.60554020869315,434255.938352012,0.0,1.0
1999-10-15,18.5,18.75,18.38,18.75,75402,7.40539441372754,7.50546731121034,7.35735942293579,7.50546731121034,188367.684699437,0.0,1.0
1999-10-18,18.75,18.75,18.25,18.38,40250,7.50546731121034,7.50546731121034,7.30532151624474,7.35735942293579,100551.700341534,0.0,1.0
1999-10-19,19.06,19.13,18.69,18.69,58353,7.62955770408902,7.65757811538421,7.48144981581447,7.48144981581447,145776.232795765,0.0,1.0
1999-10-20,20.13,20.25,19.06,19.06,46401,8.05786970531543,8.10590469610717,7.62955770408902,7.62955770408902,115917.998696832,0.0,1.0
1999-10-21,20.63,20.63,20.0,20.0,64065,8.25801550028103,8.25801550028103,8.00583179862437,8.00583179862437,160045.830618146,0.0,1.0
1999-10-22,21.75,22.0,20.5,20.63,158186,8.706342081004,8.8064149784868,8.20597759358998,8.25801550028103,395176.925968344,0.0,1.0
1999-10-25,21.63,21.63,21.0,21.5,81378,8.65830709021225,8.65830709021225,8.40612338855559,8.6062691835212,203296.801748903,0.0,1.0
1999-10-26,21.44,21.81,21.25,21.75,47456,8.58225168812532,8.73035957639987,8.50619628603839,8.706342081004,118553.577426281,0.0,1.0
1999-10-27,21.56,22.0,21.31,21.31,69163,8.63028667891707,8.8064149784868,8.53021378143426,8.53021378143426,172781.546601776,0.0,1.0
1999-10-28,21.81,22.25,21.75,21.75,60462,8.73035957639987,8.90648787596961,8.706342081004,8.706342081004,151044.892075772,0.0,1.0
1999-10-29,21.88,22.0,21.75,22.0,22761,8.75837998769506,8.8064149784868,8.706342081004,8.8064149784868,56861.0497260534,0.0,1.0
1999-11-01,22.13,22.13,21.63,21.75,25046,8.85845288517786,8.85845288517786,8.65830709021225,8.706342081004,62569.388490784,0.0,1.0
1999-11-02,22.94,23.0,22.13,22.13,78302,9.18268907302215,9.20670656841802,8.85845288517786,8.85845288517786,195612.403481808,0.0,1.0
1999-11-03,23.5,23.69,23.25,23.63,177784,9.40685236338363,9.48290776547056,9.30677946590083,9.45889027007469,444136.235863832,0.0,1.0
1999-11-04,23.5,23.88,23.31,23.63,130855,9.40685236338363,9.5589631675575,9.3307969612967,9.45889027007469,326899.19871283,0.0,1.0
1999-11-05,23.63,23.75,23.25,23.75,57386,9.45889027007469,9.50692526086644,9.30677946590083,9.50692526086644,143360.493808677,0.0,1.0
1999-11-08,24.0,24.19,23.5,23.5,50268,9.60699815834924,9.68305356043617,9.40685236338363,9.40685236338363,125578.456466291,0.0,1.0
1999-11-09,24.13,24.25,23.75,24.06,81026,9.6590360650403,9.70707105583205,9.50692526086644,9.63101565374511,202417.442779456,0.0,1.0
1999-11-10,24.19,24.63,23.88,23.88,59232,9.68305356043617,9.85918186000591,9.5589631675575,9.5589631675575,147972.13204049,0.0,1.0
1999-11-11,23.5,24.38,23.38,24.13,143334,9.40685236338363,9.7591089625231,9.35881737259189,9.6590360650403,358073.973087041,0.0,1.0
1999-11-12,22.89,23.88,22.75,23.88,189032,9.16267449352559,9.5589631675575,9.10663367093522,9.5589631675575,472235.752023871,0.0,1.0
1999-11-15,23.44,23.5,22.75,22.75,122594,9.38283486798776,9.40685236338363,9.10663367093522,9.10663367093522,306261.742898633,0.0,1.0
1999-11-16,23.38,23.56,23.13,23.5,145707,9.35881737259189,9.4308698587795,9.25874447510908,9.40685236338363,364002.151594133,0.0,1.0
1999-11-17,22.81,23.5,22.63,23.5,87090,9.13065116633109,9.40685236338363,9.05859868014347,9.40685236338363,217566.399571284,0.0,1.0
1999-11-18,23.31,23.63,22.81,22.81,97988,9.3307969612967,9.45889027007469,9.13065116633109,9.13065116633109,244791.553119658,0.0,1.0
1999-11-19,22.88,23.38,22.5,23.25,63187,9.15867157762628,9.35881737259189,9.00656077345241,9.30677946590083,157852.42955231,0.0,1.0
1999-11-22,23.5,23.69,23.0,23.0,72590,9.40685236338363,9.48290776547056,9.20670656841802,9.20670656841802,181342.805659427,0.0,1.0
1999-11-23,23.31,23.75,23.0,23.44,203533,9.3307969612967,9.50692526086644,9.20670656841802,9.38283486798776,508461.844114619,0.0,1.0
1999-11-24,23.19,23.25,23.0,23.13,90781,9.28276197050496,9.30677946590083,9.20670656841802,9.25874447510908,226787.177856019,0.0,1.0
1999-11-26,23.75,23.81,23.38,23.38,65823,9.50692526086644,9.53094275626231,9.35881737259189,9.35881737259189,164437.629107597,0.0,1.0
1999-11-29,23.75,23.88,23.56,23.75,32516,9.50692526086644,9.5589631675575,9.4308698587795,9.50692526086644,81230.7848026164,0.0,1.0
1999-11-30,23.5,23.63,23.13,23.5,57386,9.40685236338363,9.45889027007469,9.25874447510908,9.40685236338363,143360.493808677,0.0,1.0
1999-12-01,23.31,23.44,23.25,23.38,41831,9.3307969612967,9.38283486798776,9.30677946590083,9.35881737259189,104501.321167371,0.0,1.0
1999-12-02,23.19,24.25,23.19,23.25,118024,9.28276197050496,9.70707105583205,9.28276197050496,9.30677946590083,294845.065369172,0.0,1.0
1999-12-03,23.81,24.0,23.56,23.56,65471,9.53094275626231,9.60699815834924,9.4308698587795,9.4308698587795,163558.270138151,0.0,1.0
1999-12-06,23.0,23.31,22.38,22.5,288778,9.20670656841802,9.3307969612967,8.95852578266067,9.00656077345241,721419.10363298,0.0,1.0
1999-12-07,22.63,23.13,22.5,22.63,160032,9.05859868014347,9.25874447510908,9.00656077345241,9.05859868014347,399788.564200158,0.0,1.0
1999-12-08,22.25,22.5,22.25,22.38,28122,8.90648787596961,9.00656077345241,8.90648787596961,8.95852578266067,70253.7867578786,0.0,1.0
1999-12-09,22.38,22.56,22.19,22.25,40162,8.95852578266067,9.03057826884829,8.88247038057374,8.90648787596961,100331.860599172,0.0,1.0
1999-12-10,22.13,22.31,22.0,22.31,61077,8.85845288517786,8.93050537136548,8.8064149784868,8.93050537136548,152581.272093413,0.0,1.0
1999-12-13,22.0,22.38,21.88,21.88,151683,8.8064149784868,8.95852578266067,8.75837998769506,8.75837998769506,378931.268643599,0.0,1.0
1999-12-14,21.06,21.69,21.0,21.0,76896,8.43014088395146,8.68232458560813,8.40612338855559,8.40612338855559,192099.963961803,0.0,1.0
1999-12-15,22.0,22.25,21.0,21.0,112664,8.8064149784868,8.90648787596961,8.40612338855559,8.40612338855559,281454.826516238,0.0,1.0
1999-12-16,22.13,22.25,21.88,22.0,50268,8.85845288517786,8.90648787596961,8.75837998769506,8.8064149784868,125578.456466291,0.0,1.0
1999-12-17,22.94,23.25,22.12,22.12,130767,9.18268907302215,9.30677946590083,8.85444996927855,8.85444996927855,326679.358970468,0.0,1.0
1999-12-20,23.13,23.25,22.75,22.75,143774,9.25874447510908,9.30677946590083,9.10663367093522,9.10663367093522,359173.171798849,0.0,1.0
1999-12-21,23.13,23.25,22.63,22.63,158538,9.25874447510908,9.30677946590083,9.05859868014347,9.05859868014347,396056.284937791,0.0,1.0
1999-12-22,22.94,23.31,22.88,22.88,101591,9.18268907302215,9.3307969612967,9.15867157762628,9.15867157762628,253792.491662031,0.0,1.0
1999-12-23,22.75,22.81,22.63,22.69,28649,9.10663367093522,9.13065116633109,9.05859868014347,9.08261617553935,71570.3270331578,0.0,1.0
1999-12-27,22.44,22.75,22.0,22.63,19861,8.98254327805654,9.10663367093522,8.8064149784868,9.05859868014347,49616.3309436821,0.0,1.0
1999-12-28,22.31,22.5,22.0,22.0,63450,8.93050537136548,9.00656077345241,8.8064149784868,8.8064149784868,158509.450600505,0.0,1.0
1999-12-29,23.25,23.25,22.19,22.25,89639,9.30677946590083,9.30677946590083,8.88247038057374,8.90648787596961,223934.257563099,0.0,1.0
1999-12-30,23.81,23.81,23.13,23.13,54926,9.53094275626231,9.53094275626231,9.25874447510908,9.25874447510908,137214.973738114,0.0,1.0
1999-12-31,23.69,23.88,23.63,23.63,13534,9.48290776547056,9.5589631675575,9.45889027007469,9.45889027007469,33810.3531036601,0.0,1.0
2000-01-03,23.19,23.69,23.13,23.56,87178,9.28276197050496,9.48290776547056,9.25874447510908,9.4308698587795,217786.239313645,0.0,1.0
2000-01-04,22.13,23.13,22.13,23.13,55892,8.85845288517786,9.25874447510908,8.85845288517786,9.25874447510908,139628.214546311,0.0,1.0
2000-01-05,22.5,22.5,22.0,22.13,36822,9.00656077345241,9.00656077345241,8.8064149784868,8.85845288517786,91987.9431049928,0.0,1.0
2000-01-06,22.5,22.75,22.38,22.38,36646,9.00656077345241,9.10663367093522,8.95852578266067,8.95852578266067,91548.2636202695,0.0,1.0
2000-01-07,21.88,22.56,21.69,22.5,56420,8.75837998769506,9.03057826884829,8.68232458560813,9.00656077345241,140947.25300048,0.0,1.0
2000-01-10,21.5,21.75,21.25,21.5,88848,8.6062691835212,8.706342081004,8.50619628603839,8.6062691835212,221958.198060735,0.0,1.0
2000-01-11,21.0,22.06,21.0,21.5,68547,8.40612338855559,8.83043247388268,8.40612338855559,8.6062691835212,171242.668405245,0.0,1.0
2000-01-12,21.63,21.69,21.13,21.13,161877,8.65830709021225,8.68232458560813,8.45816129524664,8.45816129524664,404397.70425308,0.0,1.0
2000-01-13,22.94,23.25,22.13,22.13,201951,9.18268907302215,9.30677946590083,8.85845288517786,8.85845288517786,504509.725109891,0.0,1.0
2000-01-14,22.88,23.44,22.75,22.75,92451,9.15867157762628,9.38283486798776,9.10663367093522,9.10663367093522,230959.136603109,0.0,1.0
2000-01-18,23.31,23.5,22.88,22.88,120837,9.3307969612967,9.40685236338363,9.15867157762628,9.15867157762628,301872.442588073,0.0,1.0
2000-01-19,23.19,23.5,23.0,23.31,105282,9.28276197050496,9.40685236338363,9.20670656841802,9.3307969612967,263013.269946767,0.0,1.0
2000-01-20,23.13,23.13,22.25,23.13,943141,9.25874447510908,9.25874447510908,8.90648787596961,9.25874447510908,2356134.93693949,0.0,1.0
2000-01-21,22.75,23.13,22.38,23.13,23728,9.10663367093522,9.25874447510908,8.95852578266067,9.25874447510908,59276.7887131407,0.0,1.0
2000-01-24,22.25,23.13,22.25,22.75,117497,8.90648787596961,9.25874447510908,8.90648787596961,9.10663367093522,293528.525093893,0.0,1.0
2000-01-25,22.38,22.5,22.13,22.25,107479,8.95852578266067,9.00656077345241,8.85845288517786,8.90648787596961,268501.768969136,0.0,1.0
2000-01-26,22.5,22.5,22.38,22.38,34098,9.00656077345241,9.00656077345241,8.95852578266067,8.95852578266067,85182.9038073446,0.0,1.0
2000-01-27,22.63,22.63,22.5,22.63,100360,9.05859868014347,9.05859868014347,9.00656077345241,9.05859868014347,250717.233447859,0.0,1.0
2000-01-28,22.56,22.63,22.31,22.31,58002,9.03057826884829,9.05859868014347,8.93050537136548,8.93050537136548,144899.372005208,0.0,1.0
2000-01-31,22.75,22.75,22.31,22.38,62484,9.10663367093522,9.10663367093522,8.93050537136548,8.95852578266067,156096.209792308,0.0,1.0
2000-02-01,23.13,23.13,22.75,22.75,122331,9.25874447510908,9.25874447510908,9.10663367093522,9.10663367093522,305604.721850439,0.0,1.0
2000-02-02,23.0,23.25,23.0,23.0,45962,9.20670656841802,9.30677946590083,9.20670656841802,9.20670656841802,114821.298163915,0.0,1.0
2000-02-03,23.31,23.44,22.81,23.44,28561,9.3307969612967,9.38283486798776,9.13065116633109,9.38283486798776,71350.4872907962,0.0,1.0
2000-02-04,22.75,23.81,22.63,22.75,77863,9.10663367093522,9.53094275626231,9.05859868014347,9.10663367093522,194515.702948891,0.0,1.0
2000-02-07,22.94,23.0,22.5,22.75,167589,9.18268907302215,9.20670656841802,9.00656077345241,9.10663367093522,418667.302075461,0.0,1.0
2000-02-08,23.81,23.88,23.0,23.0,211618,9.53094275626231,9.5589631675575,9.20670656841802,9.20670656841802,528659.620444092,0.0,1.0
2000-02-09,24.25,24.63,23.88,24.0,152562,9.70707105583205,9.85918186000591,9.5589631675575,9.60699815834924,381127.167888325,0.0,1.0
2000-02-10,25.81,26.5,24.63,24.75,263204,10.3315259361247,10.6077271331773,9.85918186000591,9.90721685079765,657530.676688029,0.0,1.0
2000-02-11,25.75,26.25,25.38,26.25,62044,10.3075084407289,10.5076542356945,10.1594005524543,10.5076542356945,154997.0110805,0.0,1.0
2000-02-14,25.63,25.69,25.38,25.5,38316,10.2594734499371,10.283490945333,10.1594005524543,10.2074355432461,95720.2223673595,0.0,1.0
2000-02-15,25.5,25.75,25.13,25.38,59583,10.2074355432461,10.3075084407289,10.0593276549715,10.1594005524543,148848.992831046,0.0,1.0
2000-02-16,25.63,25.63,25.13,25.13,47895,10.2594734499371,10.2594734499371,10.0593276549715,10.0593276549715,119650.277959199,0.0,1.0
2000-02-17,25.81,26.06,25.63,25.63,74875,10.3315259361247,10.4315988336076,10.2594734499371,10.2594734499371,187051.144424158,0.0,1.0
2000-02-18,25.5,26.0,25.5,25.81,69866,10.2074355432461,10.4075813382117,10.2074355432461,10.3315259361247,174537.766361778,0.0,1.0
2000-02-22,25.31,25.44,25.19,25.38,58880,10.1313801411591,10.1834180478502,10.0833451503674,10.1594005524543,147092.773071044,0.0,1.0
2000-02-23,25.44,25.44,25.0,25.25,85860,10.1834180478502,10.1834180478502,10.0072897482805,10.1073626457633,214493.639536002,0.0,1.0
2000-02-24,26.0,26.0,25.13,25.38,101151,10.4075813382117,10.4075813382117,10.0593276549715,10.1594005524543,252693.292950223,0.0,1.0
2000-02-25,26.31,26.44,25.88,25.88,99394,10.5316717310904,10.5837096377814,10.3595463474199,10.3595463474199,248303.992639661,0.0,1.0
2000-02-28,26.38,26.38,26.19,26.19,25661,10.5596921423855,10.5596921423855,10.4836367402986,10.4836367402986,64105.7685084251,0.0,1.0
2000-02-29,26.56,26.88,26.25,26.25,80587,10.6317446285732,10.7598379373512,10.5076542356945,10.5076542356945,201320.742246538,0.0,1.0
2000-03-01,26.25,26.38,26.0,26.25,38580,10.5076542356945,10.5596921423855,10.4075813382117,10.5076542356945,96379.7415944439,0.0,1.0
2000-03-02,26.06,26.19,25.88,26.13,13446,10.4315988336076,10.4836367402986,10.3595463474199,10.4596192449027,33590.5133612983,0.0,1.0
2000-03-03,26.75,26.75,26.31,26.31,202303,10.7078000306601,10.7078000306601,10.5316717310904,10.5316717310904,505389.084079336,0.0,1.0
2000-03-06,26.13,26.75,26.0,26.75,38492,10.4596192449027,10.7078000306601,10.4075813382117,10.7078000306601,96159.9018520828,0.0,1.0
2000-03-07,25.25,26.0,24.94,26.0,116706,10.1073626457633,10.4075813382117,9.98327225288459,10.4075813382117,291552.465591528,0.0,1.0
2000-03-08,25.25,25.5,25.13,25.13,52465,10.1073626457633,10.2074355432461,10.0593276549715,10.0593276549715,131066.95548866,0.0,1.0
2000-03-09,25.13,25.13,25.0,25.13,107303,10.0593276549715,10.0593276549715,10.0072897482805,10.0593276549715,268062.089484413,0.0,1.0
2000-03-10,24.31,25.56,24.25,25.13,233149,9.73108855122792,10.2314530386419,9.70707105583205,10.0593276549715,582447.910134864,0.0,1.0
2000-03-13,24.5,24.56,24.0,24.31,168644,9.80714395331485,9.83116144871072,9.60699815834924,9.73108855122792,421302.88080491,0.0,1.0
2000-03-14,24.5,24.75,24.38,24.5,25749,9.80714395331485,9.90721685079765,9.7591089625231,9.80714395331485,64325.6082507864,0.0,1.0
2000-03-15,24.88,24.88,24.0,24.25,61605,9.95925475748871,9.95925475748871,9.60699815834924,9.70707105583205,153900.310547582,0.0,1.0
2000-03-16,25.38,25.38,24.88,24.88,140786,10.1594005524543,10.1594005524543,9.95925475748871,9.95925475748871,351708.613274117,0.0,1.0
2000-03-17,24.88,25.38,24.75,25.38,81290,9.95925475748871,10.1594005524543,9.90721685079765,10.1594005524543,203076.962006541,0.0,1.0
2000-03-20,24.38,24.88,24.0,24.88,90693,9.7591089625231,9.95925475748871,9.60699815834924,9.95925475748871,226567.338113658,0.0,1.0
2000-03-21,23.88,24.38,23.88,24.25,36646,9.5589631675575,9.7591089625231,9.5589631675575,9.70707105583205,91548.2636202695,0.0,1.0
2000-03-22,24.06,24.38,24.0,24.0,49301,9.63101565374511,9.7591089625231,9.60699815834924,9.60699815834924,123162.717479204,0.0,1.0
2000-03-23,24.38,24.63,23.25,24.13,67844,9.7591089625231,9.85918186000591,9.30677946590083,9.6590360650403,169486.448645243,0.0,1.0
2000-03-24,24.38,24.88,24.0,24.38,51147,9.7591089625231,9.95925475748871,9.60699815834924,9.7591089625231,127774.355711017,0.0,1.0
2000-03-27,23.94,24.38,23.88,24.25,146762,9.58298066295337,9.7591089625231,9.5589631675575,9.70707105583205,366637.730323582,0.0,1.0
2000-03-28,23.94,23.94,23.63,23.75,32165,9.58298066295337,9.58298066295337,9.45889027007469,9.50692526086644,80353.9240120605,0.0,1.0
2000-03-29,23.88,24.06,23.81,24.06,54047,9.5589631675575,9.63101565374511,9.53094275626231,9.63101565374511,135019.074493388,0.0,1.0
2000-03-30,23.75,23.88,23.56,23.63,37174,9.50692526086644,9.5589631675575,9.4308698587795,9.45889027007469,92867.3020744392,0.0,1.0
2000-03-31,23.63,23.88,23.63,23.75,108270,9.45889027007469,9.5589631675575,9.45889027007469,9.50692526086644,270477.8284715,0.0,1.0
2000-04-03,23.94,23.94,23.75,23.75,37877,9.58298066295337,9.58298066295337,9.50692526086644,9.50692526086644,94623.5218344416,0.0,1.0
2000-04-04,23.81,24.0,23.25,23.81,137710,9.53094275626231,9.60699815834924,9.30677946590083,9.53094275626231,344024.215007022,0.0,1.0
2000-04-05,23.56,23.75,23.56,23.75,42359,9.4308698587795,9.50692526086644,9.4308698587795,9.50692526086644,105820.359621541,0.0,1.0
2000-04-06,23.88,24.13,23.56,23.56,15555,9.5589631675575,9.6590360650403,9.4308698587795,9.4308698587795,38859.1726413058,0.0,1.0
2000-04-07,24.5,24.63,23.81,23.88,40250,9.80714395331485,9.85918186000591,9.53094275626231,9.5589631675575,100551.700341534,0.0,1.0
2000-04-10,24.38,24.5,24.31,24.38,5624,9.7591089625231,9.80714395331485,9.73108855122792,9.7591089625231,14049.7580800195,0.0,1.0
2000-04-11,23.69,24.13,23.63,24.13,61341,9.48290776547056,9.6590360650403,9.45889027007469,9.6590360650403,153240.791320498,0.0,1.0
2000-04-12,23.38,23.88,23.38,23.88,56068,9.35881737259189,9.5589631675575,9.35881737259189,9.5589631675575,140067.894031034,0.0,1.0
2000-04-13,22.56,23.38,22.56,23.38,100360,9.03057826884829,9.35881737259189,9.03057826884829,9.35881737259189,250717.233447859,0.0,1.0
2000-04-14,21.37,22.62,21.37,22.62,91045,8.55423127683014,9.05459576424416,8.55423127683014,9.05459576424416,227446.697083104,0.0,1.0
2000-04-17,20.81,21.5,20.63,21.38,82872,8.33006798646865,8.6062691835212,8.25801550028103,8.55823419272945,207029.081011269,0.0,1.0
2000-04-18,20.5,20.88,20.0,20.81,190878,8.20597759358998,8.35808839776384,8.00583179862437,8.33006798646865,476847.390255684,0.0,1.0
2000-04-19,19.75,20.63,19.56,20.63,156341,7.90575890114156,8.25801550028103,7.82970349905463,8.25801550028103,390567.785915422,0.0,1.0
2000-04-20,19.44,20.13,19.38,19.88,33219,7.78166850826289,8.05786970531543,7.75765101286701,7.95779680783262,82987.0045626189,0.0,1.0
2000-04-24,19.5,19.63,18.94,19.25,121628,7.80568600365876,7.85772391034982,7.58152271329728,7.70561310617595,303848.502090437,0.0,1.0
2000-04-25,20.06,20.25,19.63,19.63,356973,8.02984929402024,8.10590469610717,7.85772391034982,7.85772391034982,891782.413068779,0.0,1.0
2000-04-26,20.02,20.19,20.0,20.13,118552,8.01383763042299,8.0818872007113,8.00583179862437,8.05786970531543,296164.103823342,0.0,1.0
2000-04-27,19.88,20.0,19.63,19.88,80763,7.95779680783262,8.00583179862437,7.85772391034982,7.95779680783262,201760.421731262,0.0,1.0
2000-04-28,19.75,20.5,19.75,19.88,191493,7.90575890114156,8.20597759358998,7.90575890114156,7.95779680783262,478383.770273325,0.0,1.0
2000-05-01,20.06,20.06,19.88,19.88,10985,8.02984929402024,8.02984929402024,7.95779680783262,7.95779680783262,27442.4951118447,0.0,1.0
2000-05-02,20.06,20.13,20.06,20.13,12919,8.02984929402024,8.05786970531543,8.02984929402024,8.05786970531543,32273.9730860193,0.0,1.0
2000-05-03,19.5,20.0,19.38,19.94,39283,7.80568600365876,8.00583179862437,7.75765101286701,7.9818143032285,98135.9613544465,0.0,1.0
2000-05-04,19.44,19.5,19.31,19.5,29528,7.78166850826289,7.80568600365876,7.72963060157183,7.80568600365876,73766.2262778834,0.0,1.0
2000-05-05,19.38,19.56,19.0,19.31,51498,7.75765101286701,7.82970349905463,7.60554020869315,7.72963060157183,128651.216501573,0.0,1.0
2000-05-08,19.13,19.25,19.13,19.25,1055,7.65757811538421,7.70561310617595,7.65757811538421,7.70561310617595,2635.5787294489,0.0,1.0
2000-05-09,19.31,19.5,19.0,19.13,126988,7.72963060157183,7.80568600365876,7.60554020869315,7.65757811538421,317238.740943371,0.0,1.0
2000-05-10,18.38,19.25,18.38,19.25,123034,7.35735942293579,7.70561310617595,7.35735942293579,7.70561310617595,307360.941610442,0.0,1.0
2000-05-11,18.31,18.75,18.0,18.75,195448,7.32933901164061,7.50546731121034,7.20524861876193,7.50546731121034,488264.067785145,0.0,1.0
2000-05-12,18.63,18.81,18.44,18.5,83399,7.4574323204186,7.52948480660622,7.38137691833167,7.40539441372754,208345.621286548,0.0,1.0
2000-05-15,19.19,19.19,18.5,18.88,123825,7.68159561078008,7.68159561078008,7.40539441372754,7.5575052179014,309337.001112806,0.0,1.0
2000-05-16,19.63,19.88,19.19,19.25,189999,7.85772391034982,7.95779680783262,7.68159561078008,7.70561310617595,474651.491010958,0.0,1.0
2000-05-17,19.38,19.56,19.19,19.44,142192,7.75765101286701,7.82970349905463,7.68159561078008,7.78166850826289,355221.052794121,0.0,1.0
2000-05-18,18.63,18.88,18.56,18.75,64681,7.52778837084809,7.62880539139087,7.49950360509611,7.57627654070862,160074.509356092,0.175762,1.0
2000-05-19,17.81,18.5,17.56,18.5,19685,7.19645254346776,7.47525952016584,7.09543552292498,7.47525952016584,48717.0377185675,0.0,1.0
2000-05-22,17.94,18.06,17.25,17.75,28561,7.24898139415001,7.29746956401055,6.97017441745193,7.1722084585375,70683.6329326902,0.0,1.0
2000-05-23,18.06,18.13,17.88,17.88,90869,7.29746956401055,7.32575432976253,7.22473730921974,7.22473730921974,224885.369593523,0.0,1.0
2000-05-24,19.0,19.25,18.0,18.0,210036,7.67729356125141,7.77831058179419,7.27322547908028,7.27322547908028,519803.491707241,0.0,1.0
2000-05-25,18.94,19.13,18.88,19.0,74435,7.65304947632114,7.72982241193365,7.62880539139087,7.67729356125141,184214.005719155,0.0,1.0
2000-05-26,19.44,19.63,18.88,18.88,86299,7.8550835174067,7.93185645301921,7.62880539139087,7.62880539139087,213575.394364981,0.0,1.0
2000-05-30,20.25,20.31,19.5,19.69,164865,8.18237866396531,8.20662274889558,7.87932760233697,7.95610053794948,408012.924738208,0.0,1.0
2000-05-31,19.75,20.13,19.75,20.13,94560,7.98034462287975,8.13389049410478,7.98034462287975,8.13389049410478,234019.968842659,0.0,1.0
2000-06-01,20.0,20.13,19.38,19.38,111345,8.08136164342253,8.13389049410478,7.83083943247643,7.83083943247643,275559.99821051,0.0,1.0
2000-06-02,21.5,21.75,20.25,20.25,84630,8.68746376667922,8.788480787222,8.18237866396531,8.18237866396531,209444.902317621,0.0,1.0
2000-06-05,21.5,21.94,21.25,21.5,63187,8.68746376667922,8.86525372283452,8.58644674613644,8.68746376667922,156377.11264024,0.0,1.0
2000-06-06,21.06,21.75,21.0,21.25,59671,8.50967381052393,8.788480787222,8.48542972559366,8.58644674613644,147675.608722613,0.0,1.0
2000-06-07,21.06,21.13,20.75,21.0,63362,8.50967381052393,8.5379585762759,8.38441270505088,8.48542972559366,156810.207971749,0.0,1.0
2000-06-08,21.19,21.25,21.06,21.19,28825,8.56220266120617,8.58644674613644,8.50967381052393,8.56220266120617,71336.9881756519,0.0,1.0
2000-06-09,21.38,21.38,21.06,21.19,49829,8.63897559681869,8.63897559681869,8.50967381052393,8.56220266120617,123318.327278562,0.0,1.0
2000-06-12,21.19,21.38,21.06,21.38,47544,8.56220266120617,8.63897559681869,8.50967381052393,8.63897559681869,117663.339664291,0.0,1.0
2000-06-13,21.75,21.75,21.13,21.13,47983,8.788480787222,8.788480787222,8.5379585762759,8.5379585762759,118749.790238762,0.0,1.0
2000-06-14,22.0,22.13,21.63,21.69,101679,8.88949780776479,8.94202665844703,8.73999261736147,8.76423670229174,251638.286928434,0.0,1.0
2000-06-15,22.06,22.06,21.81,21.94,65647,8.91374189269505,8.91374189269505,8.81272487215227,8.86525372283452,162465.19558602,0.0,1.0
2000-06-16,21.25,22.13,21.25,22.06,58705,8.58644674613644,8.94202665844703,8.58644674613644,8.91374189269505,145284.922492685,0.0,1.0
2000-06-19,21.38,21.38,21.25,21.25,21531,8.63897559681869,8.63897559681869,8.58644674613644,8.58644674613644,53285.5747583681,0.0,1.0
2000-06-20,21.38,21.56,21.38,21.38,54838,8.63897559681869,8.71170785160949,8.63897559681869,8.63897559681869,135714.753081575,0.0,1.0
2000-06-21,22.0,22.13,21.25,21.25,62747,8.88949780776479,8.94202665844703,8.58644674613644,8.58644674613644,155288.187235304,0.0,1.0
2000-06-22,21.25,21.75,21.25,21.75,46138,8.58644674613644,8.788480787222,8.58644674613644,8.788480787222,114183.728029427,0.0,1.0
2000-06-23,20.94,21.38,20.75,21.38,26364,8.46118564066339,8.63897559681869,8.38441270505088,8.63897559681869,65246.4303994063,0.0,1.0
2000-06-26,20.63,20.88,20.63,20.88,13797,8.33592453519034,8.43694155573312,8.33592453519034,8.43694155573312,34145.2359361481,0.0,1.0
2000-06-27,21.5,21.5,20.63,20.75,68987,8.68746376667922,8.68746376667922,8.33592453519034,8.38441270505088,170731.129341672,0.0,1.0
2000-06-28,21.63,21.69,21.44,21.44,81026,8.73999261736147,8.76423670229174,8.66321968174896,8.66321968174896,200525.613319007,0.0,1.0
2000-06-29,21.75,21.75,21.38,21.69,31989,8.788480787222,8.788480787222,8.63897559681869,8.76423670229174,79167.3517693297,0.0,1.0
2000-06-30,21.63,22.13,21.25,21.63,139643,8.73999261736147,8.94202665844703,8.58644674613644,8.73999261736147,345592.750730704,0.0,1.0
2000-07-03,21.88,21.94,21.75,21.75,66438,8.84100963790425,8.86525372283452,8.788480787222,8.788480787222,164422.786484439,0.0,1.0
2000-07-05,22.38,22.44,21.94,21.94,50532,9.04304367898981,9.06728776392008,8.86525372283452,8.86525372283452,125058.133095995,0.0,1.0
2000-07-06,22.75,22.75,22.19,22.31,26716,9.19254886939313,9.19254886939313,8.9662707433773,9.01475891323783,66117.5707233553,0.0,1.0
2000-07-07,24.5,24.63,22.88,23.0,62659,9.8996680131926,9.95219686387485,9.24507772007538,9.29356588993591,155070.402154317,0.0,1.0
2000-07-10,24.56,24.63,24.19,24.5,56771,9.92391209812287,9.95219686387485,9.77440690771955,9.8996680131926,140498.600371897,0.0,1.0
2000-07-11,24.63,24.75,24.13,24.25,139731,9.95219686387485,10.0006850337354,9.75016282278929,9.79865099264982,345810.535811692,0.0,1.0
2000-07-12,24.63,24.63,24.5,24.63,50532,9.95219686387485,9.95219686387485,9.8996680131926,9.95219686387485,125058.133095994,0.0,1.0
2000-07-13,24.63,25.19,24.25,24.63,133579,9.95219686387485,10.1784749898907,9.79865099264982,9.95219686387485,330585.378786311,0.0,1.0
2000-07-14,25.31,25.38,24.63,24.63,107567,10.2269631597512,10.2552479255032,9.95219686387485,9.95219686387485,266210.088710854,0.0,1.0
2000-07-17,24.75,25.5,24.75,25.19,35416,10.0006850337354,10.3037360953637,10.0006850337354,10.1784749898907,87648.5957755033,0.0,1.0
2000-07-18,24.31,25.0,24.25,25.0,54574,9.82289507758009,10.1017020542782,9.79865099264982,10.1017020542782,135061.397838613,0.0,1.0
2000-07-19,23.69,24.13,23.25,24.13,118200,9.57237286663399,9.75016282278929,9.39458291047869,9.75016282278929,292524.961053324,0.0,1.0
2000-07-20,23.5,23.81,23.38,23.69,105985,9.49559993102148,9.62086103649452,9.44711176116094,9.57237286663399,262294.906914014,0.0,1.0
2000-07-21,23.38,23.63,22.44,23.63,217594,9.44711176116094,9.54812878170372,9.06728776392008,9.54812878170372,538508.260367487,0.0,1.0
2000-07-24,22.94,23.5,22.88,23.25,34098,9.26932180500565,9.49559993102148,9.24507772007538,9.39458291047869,84386.7692216263,0.0,1.0
2000-07-25,23.44,23.44,23.0,23.0,66438,9.47135584609121,9.47135584609121,9.29356588993591,9.29356588993591,164422.786484439,0.0,1.0
2000-07-26,22.75,23.19,22.44,23.19,82784,9.19254886939313,9.37033882554843,9.06728776392008,9.37033882554843,204876.36527782,0.0,1.0
2000-07-27,22.31,22.56,22.19,22.5,22058,9.01475891323783,9.11577593378062,8.9662707433773,9.09153184885035,54589.8104138258,0.0,1.0
2000-07-28,21.94,22.5,21.94,22.38,14500,8.86525372283452,9.09153184885035,8.86525372283452,9.04304367898981,35885.0417535803,0.0,1.0
2000-07-31,22.19,22.38,21.88,21.88,36119,8.9662707433773,9.04304367898981,8.84100963790425,8.84100963790425,89388.4015929357,0.0,1.0
2000-08-01,21.69,22.31,21.69,22.31,121803,8.76423670229174,9.01475891323783,8.76423670229174,9.01475891323783,301441.775221472,0.0,1.0
2000-08-02,21.5,21.75,21.44,21.75,61780,8.68746376667922,8.788480787222,8.66321968174896,8.788480787222,152895.02617491,0.0,1.0
2000-08-03,21.31,21.5,21.25,21.5,35768,8.61069083106671,8.68746376667922,8.58644674613644,8.68746376667922,88519.7360994524,0.0,1.0
2000-08-04,21.38,21.44,21.13,21.44,8173,8.63897559681869,8.66321968174896,8.5379585762759,8.66321968174896,20226.7893966905,0.0,1.0
2000-08-07,21.31,21.38,21.31,21.31,12391,8.61069083106671,8.63897559681869,8.61069083106671,8.61069083106671,30665.6243012837,0.0,1.0
2000-08-08,21.88,21.94,21.5,21.5,21355,8.84100963790425,8.86525372283452,8.68746376667922,8.68746376667922,52850.0045963936,0.0,1.0
2000-08-09,21.94,22.0,21.63,21.75,18543,8.86525372283452,8.88949780776479,8.73999261736147,8.788480787222,45890.7813266648,0.0,1.0
2000-08-10,21.5,21.94,21.5,21.88,10370,8.68746376667922,8.86525372283452,8.68746376667922,8.84100963790425,25663.9919299743,0.0,1.0
2000-08-11,21.56,21.75,21.44,21.63,29440,8.71170785160949,8.788480787222,8.66321968174896,8.73999261736147,72859.0089120969,0.0,1.0
2000-08-14,21.5,21.56,21.5,21.5,4658,8.68746376667922,8.71170785160949,8.68746376667922,8.68746376667922,11527.7603095295,0.0,1.0
2000-08-15,21.25,21.44,21.19,21.44,15555,8.58644674613644,8.66321968174896,8.56220266120617,8.66321968174896,38495.9878949615,0.0,1.0
2000-08-16,20.81,21.38,20.81,21.38,96757,8.40865678998114,8.63897559681869,8.40865678998114,8.63897559681869,239457.171375943,0.0,1.0
2000-08-17,20.75,20.88,20.31,20.38,98954,8.38441270505088,8.43694155573312,8.20662274889558,8.23490751464756,244894.373909227,0.0,1.0
2000-08-18,20.5,20.81,20.44,20.81,22498,8.2833956845081,8.40865678998114,8.25915159957783,8.40865678998114,55678.735818762,0.0,1.0
2000-08-21,20.38,20.44,20.38,20.44,967,8.23490751464756,8.25915159957783,8.23490751464756,8.25915159957783,2393.16106039394,0.0,1.0
2000-08-22,20.5,20.69,20.25,20.25,55541,8.2833956845081,8.36016862012061,8.18237866396531,8.18237866396531,137454.558899007,0.0,1.0
2000-08-23,20.88,20.88,20.38,20.38,163635,8.43694155573312,8.43694155573312,8.23490751464756,8.23490751464756,404968.883265318,0.0,1.0
2000-08-24,21.13,21.13,20.81,20.81,15467,8.5379585762759,8.5379585762759,8.40865678998114,8.40865678998114,38278.2028139743,0.0,1.0
2000-08-25,21.5,21.63,21.0,21.0,78478,8.68746376667922,8.73999261736147,8.48542972559366,8.48542972559366,194219.74529224,0.0,1.0
2000-08-28,21.13,21.44,21.13,21.44,10370,8.5379585762759,8.66321968174896,8.5379585762759,8.66321968174896,25663.9919299744,0.0,1.0
2000-08-29,21.0,21.38,21.0,21.06,82257,8.48542972559366,8.63897559681869,8.48542972559366,8.50967381052393,203572.129622362,0.0,1.0
2000-08-30,21.25,21.38,20.88,20.88,99394,8.58644674613644,8.63897559681869,8.43694155573312,8.43694155573312,245983.299314163,0.0,1.0
2000-08-31,21.81,21.88,21.44,21.75,49477,8.81272487215227,8.84100963790425,8.66321968174896,8.788480787222,122447.186954613,0.0,1.0
2000-09-01,22.56,22.63,22.0,22.0,44819,9.11577593378062,9.1440606995326,8.88949780776479,8.88949780776479,110919.426645084,0.0,1.0
2000-09-05,22.56,22.75,22.38,22.69,98954,9.11577593378062,9.19254886939313,9.04304367898981,9.16830478446286,244894.373909227,0.0,1.0
2000-09-06,22.94,23.0,22.69,22.75,29177,9.26932180500565,9.29356588993591,9.16830478446286,9.19254886939313,72208.1284996009,0.0,1.0
2000-09-07,23.44,23.5,23.0,23.0,49477,9.47135584609121,9.49559993102148,9.29356588993591,9.29356588993591,122447.186954613,0.0,1.0
2000-09-08,22.25,23.44,22.13,23.31,26189,8.99051482830757,9.47135584609121,8.94202665844703,9.41882699540896,64813.3350678976,0.0,1.0
2000-09-11,21.63,22.25,21.5,22.13,39195,8.73999261736147,8.99051482830757,8.68746376667922,8.94202665844703,97000.9801056262,0.0,1.0
2000-09-12,21.75,21.94,21.69,21.75,20037,8.788480787222,8.86525372283452,8.76423670229174,8.788480787222,49588.1780425165,0.0,1.0
2000-09-13,21.63,21.81,21.63,21.81,1230,8.73999261736147,8.81272487215227,8.73999261736147,8.81272487215227,3044.04147288992,0.0,1.0
2000-09-14,21.69,21.75,21.63,21.63,5537,8.76423670229174,8.788480787222,8.73999261736147,8.73999261736147,13703.1362889361,0.0,1.0
2000-09-15,21.31,21.63,21.0,21.63,100624,8.61069083106671,8.73999261736147,8.48542972559366,8.73999261736147,249027.340787053,0.0,1.0
2000-09-18,21.0,21.19,21.0,21.19,27595,8.48542972559366,8.56220266120617,8.48542972559366,8.56220266120617,68292.946702762,0.0,1.0
2000-09-19,21.06,21.25,21.06,21.13,43238,8.50967381052393,8.58644674613644,8.50967381052393,8.5379585762759,107006.719678711,0.0,1.0
2000-09-20,21.0,21.38,21.0,21.0,21091,8.48542972559366,8.63897559681869,8.48542972559366,8.48542972559366,52196.6493534319,0.0,1.0
2000-09-21,21.06,21.06,21.0,21.0,55892,8.50967381052393,8.50967381052393,8.48542972559366,8.48542972559366,138323.22439249,0.0,1.0
2000-09-22,21.13,21.13,21.0,21.0,32692,8.5379585762759,8.5379585762759,8.48542972559366,8.48542972559366,80907.157586762,0.0,1.0
2000-09-25,21.5,21.63,21.5,21.5,28386,8.68746376667922,8.73999261736147,8.68746376667922,8.68746376667922,70250.5376011815,0.0,1.0
2000-09-26,21.06,21.38,21.06,21.38,12831,8.50967381052393,8.63897559681869,8.50967381052393,8.63897559681869,31754.5497062199,0.0,1.0
2000-09-27,21.0,21.0,20.88,21.0,59320,8.48542972559366,8.48542972559366,8.43694155573312,8.48542972559366,146806.94322913,0.0,1.0
2000-09-28,21.0,21.13,20.88,20.88,52904,8.48542972559366,8.5379585762759,8.43694155573312,8.43694155573312,130928.430960787,0.0,1.0
2000-09-29,20.75,20.88,20.63,20.88,44292,8.38441270505088,8.43694155573312,8.33592453519034,8.43694155573312,109615.190989626,0.0,1.0
2000-10-02,20.69,20.88,20.56,20.75,97548,8.36016862012061,8.43694155573312,8.30763976943836,8.38441270505088,241414.762274362,0.0,1.0
2000-10-03,21.0,21.13,20.63,20.63,41568,8.48542972559366,8.5379585762759,8.33592453519034,8.33592453519034,102873.752800885,0.0,1.0
2000-10-04,21.13,21.13,20.94,20.94,36119,8.5379585762759,8.5379585762759,8.46118564066339,8.46118564066339,89388.4015929357,0.0,1.0
2000-10-05,20.94,21.25,20.94,21.13,42886,8.46118564066339,8.58644674613644,8.46118564066339,8.5379585762759,106135.579354762,0.0,1.0
2000-10-06,20.81,20.94,20.81,20.94,67229,8.40865678998114,8.46118564066339,8.40865678998114,8.46118564066339,166380.377382859,0.0,1.0
2000-10-09,20.25,20.94,20.19,20.94,56068,8.18237866396531,8.46118564066339,8.15813457903505,8.46118564066339,138758.794554465,0.0,1.0
2000-10-10,19.75,20.13,19.75,20.13,145268,7.98034462287975,8.13389049410478,7.98034462287975,8.13389049410478,359513.672100628,0.0,1.0
2000-10-11,19.56,20.0,19.56,20.0,33483,7.90357168726724,8.08136164342253,7.90357168726724,8.08136164342253,82864.7484851813,0.0,1.0
2000-10-12,19.25,19.56,19.13,19.56,34362,7.77831058179419,7.90357168726724,7.72982241193365,7.90357168726724,85040.124464588,0.0,1.0
2000-10-13,19.44,19.44,19.25,19.25,82169,7.8550835174067,7.8550835174067,7.77831058179419,7.77831058179419,203354.344541375,0.0,1.0
2000-10-16,19.5,19.56,19.44,19.5,152650,7.87932760233697,7.90357168726724,7.8550835174067,7.87932760233697,377782.870598899,0.0,1.0
2000-10-17,18.88,19.5,18.81,19.5,79532,7.62880539139087,7.87932760233697,7.60052062563889,7.87932760233697,196828.216603155,0.0,1.0
2000-10-18,18.94,19.0,18.75,18.88,225240,7.65304947632114,7.67729356125141,7.57627654070862,7.62880539139087,557430.814108719,0.0,1.0
2000-10-19,20.75,20.75,19.44,19.44,319272,8.38441270505088,8.38441270505088,7.8550835174067,7.8550835174067,790144.072465455,0.0,1.0
2000-10-20,20.38,20.94,20.25,20.75,71887,8.23490751464756,8.46118564066339,8.18237866396531,8.38441270505088,177908.137692388,0.0,1.0
2000-10-23,19.63,20.25,19.63,20.25,23464,7.93185645301921,8.18237866396531,7.93185645301921,8.18237866396531,58069.4220486903,0.0,1.0
2000-10-24,19.94,20.13,19.25,19.25,147465,8.05711755849227,8.13389049410478,7.77831058179419,7.77831058179419,364950.874633912,0.0,1.0
2000-10-25,19.69,20.0,19.56,20.0,57826,7.95610053794948,8.08136164342253,7.90357168726724,8.08136164342253,143109.546513278,0.0,1.0
2000-10-26,19.81,19.81,19.5,19.81,59496,8.00458870781002,8.00458870781002,7.87932760233697,8.00458870781002,147242.513391104,0.0,1.0
2000-10-27,21.38,21.38,19.81,19.81,52465,8.63897559681869,8.63897559681869,8.00458870781002,8.00458870781002,129841.980386317,0.0,1.0
2000-10-30,21.56,21.75,21.19,21.19,39371,8.71170785160949,8.788480787222,8.56220266120617,8.56220266120617,97436.5502676007,0.0,1.0
2000-10-31,21.88,21.88,21.63,21.63,59320,8.84100963790425,8.84100963790425,8.73999261736147,8.73999261736147,146806.94322913,0.0,1.0
2000-11-01,21.56,21.88,21.5,21.88,110555,8.71170785160949,8.84100963790425,8.68746376667922,8.84100963790425,273604.882142557,0.0,1.0
2000-11-02,21.38,21.5,21.31,21.5,30055,8.63897559681869,8.68746376667922,8.61069083106671,8.68746376667922,74381.0296485418,0.0,1.0
2000-11-03,20.44,21.63,20.38,21.63,82696,8.25915159957783,8.73999261736147,8.23490751464756,8.73999261736147,204658.580196833,0.0,1.0
2000-11-06,20.56,20.56,20.44,20.44,58265,8.30763976943836,8.30763976943836,8.25915159957783,8.25915159957783,144195.997087749,0.0,1.0
2000-11-07,20.81,20.81,20.38,20.56,76105,8.40865678998114,8.40865678998114,8.23490751464756,8.30763976943836,188346.972596981,0.0,1.0
2000-11-08,20.0,21.0,20.0,21.0,33834,8.08136164342253,8.48542972559366,8.08136164342253,8.48542972559366,83733.4139786646,0.0,1.0
2000-11-09,20.44,20.5,20.06,20.13,29967,8.25915159957783,8.2833956845081,8.1056057283528,8.13389049410478,74163.2445675546,0.0,1.0
2000-11-10,21.13,21.38,20.63,20.63,35328,8.5379585762759,8.63897559681869,8.33592453519034,8.33592453519034,87430.8106945163,0.0,1.0
2000-11-13,21.63,21.63,20.94,21.0,23816,8.73999261736147,8.73999261736147,8.46118564066339,8.48542972559366,58940.5623726392,0.0,1.0
2000-11-14,21.25,21.56,21.25,21.5,21882,8.58644674613644,8.71170785160949,8.58644674613644,8.68746376667922,54154.2402518513,0.0,1.0
2000-11-15,20.88,21.25,20.88,21.25,22322,8.43694155573312,8.58644674613644,8.43694155573312,8.58644674613644,55243.1656567876,0.0,1.0
2000-11-16,20.44,20.88,20.38,20.88,10634,8.25915159957783,8.43694155573312,8.23490751464756,8.43694155573312,26317.3471729361,0.0,1.0
2000-11-17,20.0,20.5,19.94,20.5,58177,8.08136164342253,8.2833956845081,8.05711755849227,8.2833956845081,143978.212006762,0.0,1.0
2000-11-20,20.25,20.31,20.0,20.06,76720,8.18237866396531,8.20662274889558,8.08136164342253,8.1056057283528,189868.993333426,0.0,1.0
2000-11-21,20.0,20.25,20.0,20.25,17137,8.08136164342253,8.18237866396531,8.08136164342253,8.18237866396531,42411.1696918004,0.0,1.0
2000-11-22,19.69,19.88,19.63,19.88,79972,7.95610053794948,8.032873473562,7.93185645301921,8.032873473562,197917.142008091,0.0,1.0
2000-11-24,20.06,20.06,19.88,19.88,7470,8.1056057283528,8.1056057283528,8.032873473562,8.032873473562,18486.9835792583,0.0,1.0
2000-11-27,20.5,20.75,20.5,20.56,37086,8.2833956845081,8.38441270505088,8.2833956845081,8.30763976943836,91781.5626533296,0.0,1.0
2000-11-28,20.25,20.38,20.25,20.38,7997,8.18237866396531,8.23490751464756,8.18237866396531,8.23490751464756,19791.219234716,0.0,1.0
2000-11-29,19.75,20.19,19.5,20.19,73029,7.98034462287975,8.15813457903505,7.87932760233697,8.15813457903505,180734.394084291,0.0,1.0
2000-11-30,19.38,19.63,19.13,19.63,71623,7.83083943247643,7.93185645301921,7.72982241193365,7.93185645301921,177254.782449427,0.0,1.0
2000-12-01,19.75,19.88,19.38,19.38,15555,7.98034462287975,8.032873473562,7.83083943247643,7.83083943247643,38495.9878949615,0.0,1.0
2000-12-04,19.38,19.63,19.38,19.63,5976,7.83083943247643,7.93185645301921,7.83083943247643,7.93185645301921,14789.5868634066,0.0,1.0
2000-12-05,19.88,19.88,19.5,19.5,41656,8.032873473562,8.032873473562,7.87932760233697,7.87932760233697,103091.537881872,0.0,1.0
2000-12-06,20.38,20.38,19.5,19.5,17137,8.23490751464756,8.23490751464756,7.87932760233697,7.87932760233697,42411.1696918004,0.0,1.0
2000-12-07,20.0,20.38,20.0,20.38,48598,8.08136164342253,8.23490751464756,8.08136164342253,8.23490751464756,120271.810975207,0.0,1.0
2000-12-08,20.25,20.25,19.75,20.0,13797,8.18237866396531,8.18237866396531,7.98034462287975,8.08136164342253,34145.2359361481,0.0,1.0
2000-12-11,20.56,20.56,20.38,20.38,46841,8.30763976943836,8.30763976943836,8.23490751464756,8.23490751464756,115923.533846859,0.0,1.0
2000-12-12,20.75,20.94,20.56,20.56,18016,8.38441270505088,8.46118564066339,8.30763976943836,8.30763976943836,44586.5456712071,0.0,1.0
2000-12-13,20.81,20.88,20.63,20.63,19598,8.40865678998114,8.43694155573312,8.33592453519034,8.33592453519034,48501.727468046,0.0,1.0
2000-12-14,20.5,20.75,20.5,20.75,21355,8.2833956845081,8.38441270505088,8.2833956845081,8.38441270505088,52850.0045963936,0.0,1.0
2000-12-15,20.31,20.44,20.19,20.38,69602,8.20662274889558,8.25915159957783,8.15813457903505,8.23490751464756,172253.150078117,0.0,1.0
2000-12-18,20.63,20.63,20.31,20.31,44732,8.33592453519034,8.33592453519034,8.20662274889558,8.20662274889558,110704.116394562,0.0,1.0
2000-12-19,20.38,20.88,20.38,20.63,39371,8.23490751464756,8.43694155573312,8.23490751464756,8.33592453519034,97436.5502676007,0.0,1.0
2000-12-20,20.38,20.38,20.06,20.38,37525,8.23490751464756,8.23490751464756,8.1056057283528,8.23490751464756,92868.0132278001,0.0,1.0
2000-12-21,21.44,21.5,20.25,20.25,50004,8.66321968174896,8.68746376667922,8.18237866396531,8.18237866396531,123751.422610071,0.0,1.0
2000-12-22,21.31,21.88,21.25,21.69,14940,8.61069083106671,8.84100963790425,8.58644674613644,8.76423670229174,36973.9671585165,0.0,1.0
2000-12-26,21.37,21.44,21.31,21.31,6415,8.63493491599698,8.66321968174896,8.61069083106671,8.61069083106671,15876.0374378771,0.0,1.0
2000-12-27,21.25,21.5,21.0,21.19,36295,8.58644674613644,8.68746376667922,8.48542972559366,8.56220266120617,89823.9717549102,0.0,1.0
2000-12-28,21.06,21.19,20.75,21.13,21970,8.50967381052393,8.56220266120617,8.38441270505088,8.5379585762759,54372.0253328386,0.0,1.0
2000-12-29,21.0,21.06,20.88,21.0,4394,8.48542972559366,8.50967381052393,8.43694155573312,8.48542972559366,10874.4050665677,0.0,1.0
2001-01-02,20.81,21.13,20.81,21.13,6943,8.40865678998114,8.5379585762759,8.40865678998114,8.5379585762759,17182.7479238006,0.0,1.0
2001-01-03,22.0,22.06,20.81,20.81,100624,8.88949780776479,8.91374189269505,8.40865678998114,8.40865678998114,249027.340787053,0.0,1.0
2001-01-04,23.31,23.38,22.25,22.25,249583,9.41882699540896,9.44711176116094,8.99051482830757,8.99051482830757,617675.612136816,0.0,1.0
2001-01-05,23.0,23.38,23.0,23.38,75929,9.29356588993591,9.44711176116094,9.29356588993591,9.44711176116094,187911.402435007,0.0,1.0
2001-01-08,23.31,23.31,23.0,23.06,68372,9.41882699540896,9.41882699540896,9.29356588993591,9.31780997486618,169209.108605227,0.0,1.0
2001-01-09,25.44,25.56,23.31,23.31,350294,10.2794920104335,10.327980180294,9.41882699540896,9.41882699540896,866918.263174387,0.0,1.0
2001-01-10,26.13,26.88,24.88,25.25,416381,10.5582989871315,10.8613500487599,10.0532138844176,10.2027190748209,1030472.38416535,0.0,1.0
2001-01-11,26.19,26.44,25.88,26.13,145707,10.5825430720618,10.6835600926046,10.4572819665888,10.5582989871315,360600.122675099,0.0,1.0
2001-01-12,26.0,26.13,25.88,26.13,42095,10.5057701364493,10.5582989871315,10.4572819665888,10.5582989871315,104177.988456342,0.0,1.0
2001-01-16,26.06,26.06,25.94,26.0,26452,10.5300142213796,10.5300142213796,10.481526051519,10.5057701364493,65464.2154803933,0.0,1.0
2001-01-17,26.56,26.75,25.88,25.88,205994,10.7320482624651,10.8088211980776,10.4572819665888,10.4572819665888,509800.226964623,0.0,1.0
2001-01-18,27.19,27.31,26.56,26.56,161086,10.9866111542329,11.0350993240935,10.7320482624651,10.7320482624651,398660.540408087,0.0,1.0
2001-01-19,26.81,27.19,26.63,27.19,68635,10.8330652830079,10.9866111542329,10.7603330282171,10.9866111542329,169859.989017723,0.0,1.0
2001-01-22,27.06,27.31,26.81,26.81,76105,10.9340823035507,11.0350993240935,10.8330652830079,10.8330652830079,188346.972596981,0.0,1.0
2001-01-23,30.94,31.19,30.29,30.94,1997452,12.5018664623747,12.6028834829174,12.2392222089634,12.5018664623747,4943355.06350153,0.0,1.0
2001-01-24,30.38,30.75,30.25,30.75,741102,12.2755883363588,12.4250935267621,12.2230594856766,12.4250935267621,1834101.80783875,0.0,1.0
2001-01-25,30.06,30.5,30.06,30.38,950962,12.1462865500641,12.3240765062194,12.1462865500641,12.2755883363588,2353469.72938401,0.0,1.0
2001-01-26,30.13,30.31,29.88,30.0,749451,12.174571315816,12.2473035706068,12.0735542952733,12.1220424651338,1854764.16739742,0.0,1.0
2001-01-29,29.74,29.98,29.6,29.9,385711,12.0169847637693,12.1139611034904,11.9604152322653,12.0816356569167,954569.33378036,0.0,1.0
2001-01-30,30.1,30.2,29.74,29.74,497671,12.1624492733509,12.202856081568,12.0169847637693,12.0169847637693,1231651.35272732,0.0,1.0
2001-01-31,31.04,31.13,30.4,30.4,496177,12.5422732705918,12.5786393979872,12.2836696980022,12.2836696980022,1227953.95601146,0.0,1.0
2001-02-01,31.3,31.49,31.1,31.35,299587,12.6473309719563,12.7241039075688,12.566517355522,12.6675343760648,741427.034746885,0.0,1.0
2001-02-02,30.47,30.82,30.4,30.82,108533,12.3119544637542,12.4533782925141,12.2836696980022,12.4533782925141,268600.774940782,0.0,1.0
2001-02-05,30.6,30.83,30.48,30.48,195360,12.3644833144365,12.4574189733358,12.3159951445759,12.3159951445759,483482.879791685,0.0,1.0
2001-02-06,30.1,30.55,30.1,30.55,107127,12.1624492733509,12.3442799103279,12.1624492733509,12.3442799103279,265121.163305917,0.0,1.0
2001-02-07,30.45,30.45,30.2,30.2,130328,12.3038731021108,12.3038731021108,12.202856081568,12.202856081568,322539.704942112,0.0,1.0
2001-02-08,30.02,30.5,30.02,30.44,133140,12.1301238267772,12.3240765062194,12.1301238267772,12.2998324212891,329498.928211841,0.0,1.0
2001-02-09,30.0,30.0,29.7,30.0,33746,12.1220424651338,12.1220424651338,12.0008220404825,12.1220424651338,83515.6288976773,0.0,1.0
2001-02-12,30.9,30.95,30.2,30.2,163459,12.4857037390878,12.5059071431964,12.202856081568,12.202856081568,404533.313103344,0.0,1.0
2001-02-13,30.24,30.9,30.2,30.9,116443,12.2190188048549,12.4857037390878,12.202856081568,12.4857037390878,288176.683924975,0.0,1.0
2001-02-14,30.01,30.4,29.9,30.24,52641,12.1260831459555,12.2836696980022,12.0816356569167,12.2190188048549,130277.550548291,0.0,1.0
2001-02-15,29.85,30.05,29.7,30.05,73469,12.0614322528081,12.1422458692424,12.0008220404825,12.1422458692424,181823.319489227,0.0,1.0
2001-02-16,29.35,29.7,29.0,29.6,105809,11.8593982117226,12.0008220404825,11.7179743829627,11.9604152322653,261859.336752039,0.0,1.0
2001-02-20,28.78,29.5,28.65,29.35,118728,11.629079404885,11.9200084240482,11.5765505542028,11.8593982117226,293831.671539248,0.0,1.0
2001-02-21,28.35,29.1,28.35,28.78,192460,11.4553301295514,11.7583811911798,11.4553301295514,11.629079404885,476305.871440972,0.0,1.0
2001-02-22,28.2,28.35,28.2,28.35,67581,11.3947199172258,11.4553301295514,11.3947199172258,11.4553301295514,167251.517706807,0.0,1.0
2001-02-23,28.28,28.28,28.0,28.2,171808,11.4270453637995,11.4270453637995,11.3139063007915,11.3947199172258,425195.672662007,0.0,1.0
2001-02-26,28.75,28.78,28.4,28.4,54574,11.6169573624199,11.629079404885,11.47553353366,11.47553353366,135061.397838613,0.0,1.0
2001-02-27,28.8,29.25,28.55,29.0,146059,11.6371607665284,11.8189914035055,11.5361437459857,11.7179743829627,361471.262999049,0.0,1.0
2001-02-28,28.9,29.6,28.9,29.5,117497,11.6775675747456,11.9604152322653,11.6775675747456,11.9200084240482,290785.15523589,0.0,1.0
2001-03-01,29.0,29.4,28.8,28.9,161877,11.7179743829627,11.8796016158311,11.6371607665284,11.6775675747456,400618.131306504,0.0,1.0
2001-03-02,29.4,29.4,28.9,29.0,84454,11.8796016158311,11.8796016158311,11.6775675747456,11.7179743829627,209009.332155647,0.0,1.0
2001-03-05,29.27,30.0,29.23,29.5,92363,11.8270727651489,12.1220424651338,11.810910041862,11.9200084240482,228582.766309375,0.0,1.0
2001-03-06,30.15,30.15,29.8,29.8,171544,12.1826526774595,12.1826526774595,12.0412288486996,12.0412288486996,424542.317419046,0.0,1.0
2001-03-07,30.02,30.3,30.02,30.2,11864,12.1301238267772,12.2432628897851,12.1301238267772,12.202856081568,29361.388645826,0.0,1.0
2001-03-08,30.22,30.6,30.1,30.25,30934,12.2109374432114,12.3644833144365,12.1624492733509,12.2230594856766,76556.4056279488,0.0,1.0
2001-03-09,29.85,30.2,29.75,30.1,36559,12.0614322528081,12.202856081568,12.021025444591,12.1624492733509,90477.3269978721,0.0,1.0
2001-03-12,28.7,29.6,28.7,29.6,12128,11.5967539583113,11.9604152322653,11.5967539583113,11.9604152322653,30014.7438887878,0.0,1.0
2001-03-13,28.55,28.95,28.24,28.75,121979,11.5361437459857,11.6977709788541,11.4108826405126,11.6169573624199,301877.345383445,0.0,1.0
2001-03-14,27.8,28.5,27.64,28.5,127691,11.2330926843573,11.5159403418771,11.1684417912099,11.5159403418771,316013.577003892,0.0,1.0
2001-03-15,28.16,28.28,27.87,28.0,147728,11.3785571939389,11.4270453637995,11.2613774501093,11.3139063007915,365601.755046409,0.0,1.0
2001-03-16,27.45,28.16,27.17,28.16,71272,11.0916688555974,11.3785571939389,10.9785297925895,11.3785571939389,176386.116955944,0.0,1.0
2001-03-19,27.03,27.5,27.0,27.5,163811,10.9219602610856,11.111872259706,10.9098382186204,11.111872259706,405404.453427291,0.0,1.0
2001-03-20,26.89,27.1,26.85,27.05,86739,10.8653907295816,10.9502450268375,10.8492280062947,10.930041622729,214664.319769917,0.0,1.0
2001-03-21,25.42,26.5,25.4,26.5,82696,10.27141064879,10.7078041775349,10.2633292871466,10.7078041775349,204658.580196834,0.0,1.0
2001-03-22,23.0,25.0,22.8,25.0,197293,9.29356588993591,10.1017020542782,9.21275227350169,10.1017020542782,488266.727082008,0.0,1.0
2001-03-23,24.0,24.82,23.51,24.0,321469,9.69763397210704,10.0289697994874,9.49964061184319,9.69763397210704,795581.274998738,0.0,1.0
2001-03-26,25.75,26.0,25.0,25.0,101591,10.4047531159065,10.5057701364493,10.1017020542782,10.1017020542782,251420.501847447,0.0,1.0
2001-03-27,26.82,26.85,26.0,26.0,111961,10.8371059638296,10.8492280062947,10.5057701364493,10.5057701364493,277084.493777421,0.0,1.0
2001-03-28,25.95,26.25,25.85,26.25,135952,10.4855667323407,10.6067871569921,10.4451599241236,10.6067871569921,336458.15148157,0.0,1.0
2001-03-29,25.6,26.0,25.45,26.0,14061,10.3441429035808,10.5057701364493,10.2835326912552,10.5057701364493,34798.59117911,0.0,1.0
2001-03-30,26.15,26.5,25.8,26.5,123825,10.566380348775,10.7078041775349,10.4249565200151,10.7078041775349,306445.882423246,0.0,1.0
2001-04-02,26.03,26.15,25.7,26.1,77863,10.5178921789144,10.566380348775,10.384549711798,10.5461769446664,192697.724555795,0.0,1.0
2001-04-03,25.7,25.9,25.3,25.78,104754,10.384549711798,10.4653633282322,10.2229224789295,10.4168751583716,259248.390610658,0.0,1.0
2001-04-04,26.1,26.6,25.65,25.7,79620,10.5461769446664,10.748210985752,10.3643463076894,10.384549711798,197046.001684142,0.0,1.0
2001-04-05,27.02,27.1,26.38,26.38,28298,10.9179195802638,10.9502450268375,10.6593160076743,10.6593160076743,70032.7525201945,0.0,1.0
2001-04-06,26.81,27.12,26.4,26.9,267159,10.8330652830079,10.958326388481,10.6673973693177,10.8694314104033,661173.232403087,0.0,1.0
2001-04-09,28.02,28.1,26.85,26.85,92803,11.321987662435,11.3543131090087,10.8492280062947,10.8492280062947,229671.691714311,0.0,1.0
2001-04-10,27.7,28.14,27.5,28.03,241849,11.1926858761402,11.3704758322955,11.111872259706,11.3260283432567,598535.273314597,0.0,1.0
2001-04-11,27.17,27.7,27.17,27.7,77072,10.9785297925895,11.1926858761402,10.9785297925895,11.1926858761402,190740.133657375,0.0,1.0
2001-04-12,28.3,28.4,27.95,27.95,63890,11.4351267254429,11.47553353366,11.293702896683,11.293702896683,158116.918457672,0.0,1.0
2001-04-16,27.45,28.2,27.44,28.2,15555,11.0916688555974,11.3947199172258,11.0876281747757,11.3947199172258,38495.9878949616,0.0,1.0
2001-04-17,27.07,27.6,26.9,27.6,157132,10.9381229843724,11.1522790679231,10.8694314104033,11.1522790679231,388875.060746454,0.0,1.0
2001-04-18,28.0,28.2,27.37,27.37,135776,11.3139063007915,11.3947199172258,11.0593434090237,11.0593434090237,336022.581319596,0.0,1.0
2001-04-19,27.9,28.4,27.9,28.0,111697,11.2734994925744,11.47553353366,11.2734994925744,11.3139063007915,276431.13853446,0.0,1.0
2001-04-20,26.75,27.9,26.35,27.9,162404,10.8088211980776,11.2734994925744,10.6471939652092,11.2734994925744,401922.366961964,0.0,1.0
2001-04-23,26.3,27.0,26.25,26.75,350998,10.6269905611006,10.9098382186204,10.6067871569921,10.8088211980776,868660.543822291,0.0,1.0
2001-04-24,26.47,27.0,26.3,26.3,152034,10.6956821350697,10.9098382186204,10.6269905611006,10.6269905611006,376258.375031989,0.0,1.0
2001-04-25,26.54,26.55,26.1,26.47,93242,10.7239669008217,10.7280075816434,10.5461769446664,10.6956821350697,230758.142288782,0.0,1.0
2001-04-26,27.05,27.6,27.0,27.4,83399,10.930041622729,11.1522790679231,10.9098382186204,11.0714654514889,206398.386014265,0.0,1.0
2001-04-27,27.85,28.1,27.3,27.3,104403,11.2532960884659,11.3543131090087,11.0310586432718,11.0310586432718,258379.725117175,0.0,1.0
2001-04-30,28.3,28.45,27.86,27.86,71447,11.4351267254429,11.4957369377686,11.2573367692876,11.2573367692876,176819.212287452,0.0,1.0
2001-05-01,27.5,27.61,27.1,27.1,50268,11.5361437459857,11.5822883209696,11.3683452914986,11.3683452914986,119829.470786634,1.05,1.0
2001-05-02,26.89,27.3,26.82,27.3,117849,11.2802511028929,11.4522445187421,11.2508863733577,11.4522445187421,280929.881887762,0.0,1.0
2001-05-03,26.54,26.89,26.4,26.89,128307,11.1334274552167,11.2802511028929,11.0746979961462,11.2802511028929,305859.789691666,0.0,1.0
2001-05-04,27.01,27.25,26.3,26.3,98075,11.330590639239,11.4312697119313,11.0327483825245,11.0327483825245,233792.379792296,0.0,1.0
2001-05-07,27.6,27.6,27.01,27.01,19334,11.5780933596074,11.5780933596074,11.330590639239,11.330590639239,46088.6247351951,0.0,1.0
2001-05-08,26.82,27.55,26.82,27.55,108358,11.2508863733577,11.5571185527966,11.2508863733577,11.5571185527966,258305.120464272,0.0,1.0
2001-05-09,27.1,27.15,26.75,26.75,52553,11.3683452914986,11.3893200983095,11.2215216438224,11.2215216438224,125276.481623498,0.0,1.0
2001-05-10,27.6,28.0,27.48,27.6,259162,11.5780933596074,11.7458918140945,11.5277538232613,11.5780933596074,617793.532824177,0.0,1.0
2001-05-11,26.72,27.6,26.72,27.6,33395,11.2089367597359,11.5780933596074,11.2089367597359,11.5780933596074,79607.4078324111,0.0,1.0
2001-05-14,26.9,26.94,26.62,26.72,124703,11.2844460642551,11.3012259097038,11.1669871461141,11.2089367597359,297268.53058617,0.0,1.0
2001-05-15,27.28,27.4,26.99,26.99,40250,11.4438545960178,11.4941941323639,11.3222007165147,11.3222007165147,95948.4403430017,0.0,1.0
2001-05-16,27.76,27.8,27.21,27.3,29792,11.6452127414023,11.661992586851,11.4144898664825,11.4522445187421,71018.5325390982,0.0,1.0
2001-05-17,28.0,28.01,27.85,28.0,123209,11.7458918140945,11.7500867754567,11.6829673936618,11.7458918140945,293707.115185613,0.0,1.0
2001-05-18,27.8,28.2,27.75,27.97,184902,11.661992586851,11.829791041338,11.6410177800401,11.733306930008,440771.640156563,0.0,1.0
2001-05-21,27.96,28.0,27.7,27.9,35152,11.7291119686458,11.7458918140945,11.6200429732292,11.7039422004727,83795.7658369491,0.0,1.0
2001-05-22,27.26,27.8,27.25,27.8,59847,11.4354646732934,11.661992586851,11.4312697119313,11.661992586851,142664.007682178,0.0,1.0
2001-05-23,26.91,27.5,26.9,27.3,17488,11.2886410256172,11.5361437459857,11.2844460642551,11.4522445187421,41688.1074464205,0.0,1.0
2001-05-24,26.85,27.3,26.75,27.1,115564,11.2634712574442,11.4522445187421,11.2215216438224,11.3683452914986,275482.871050898,0.0,1.0
2001-05-25,26.55,26.73,26.45,26.73,4394,11.1376224165789,11.2131317210981,11.0956728029571,11.2131317210981,10474.4707296186,0.0,1.0
2001-05-29,26.95,26.95,26.5,26.5,38228,11.305420871066,11.305420871066,11.116647609768,11.116647609768,91128.3721101183,0.0,1.0
2001-05-30,26.91,27.13,26.9,27.0,39634,11.2886410256172,11.3809301755851,11.2844460642551,11.3263956778768,94480.0120386224,0.0,1.0
2001-05-31,26.97,27.0,26.8,27.0,48598,11.3138107937903,11.3263956778768,11.2424964506333,11.3263956778768,115848.504441968,0.0,1.0
2001-06-01,26.6,26.72,26.43,26.72,58880,11.1585972233898,11.2089367597359,11.0872828802328,11.2089367597359,140358.861301762,0.0,1.0
2001-06-04,27.0,27.0,26.6,26.6,50356,11.3263956778768,11.3263956778768,11.1585972233898,11.1585972233898,120039.246258689,0.0,1.0
2001-06-05,26.95,26.99,26.6,26.75,59232,11.305420871066,11.3222007165147,11.1585972233898,11.2215216438224,141197.963189979,0.0,1.0
2001-06-06,26.54,27.03,26.45,26.9,45435,11.1334274552167,11.3389805619634,11.0956728029571,11.2844460642551,108308.506508927,0.0,1.0
2001-06-07,26.7,26.9,26.65,26.65,9315,11.2005468370115,11.2844460642551,11.1795720302007,11.1795720302007,22205.2104793805,0.0,1.0
2001-06-08,26.85,26.85,26.65,26.7,4482,11.2634712574442,11.2634712574442,11.1795720302007,11.2005468370115,10684.2462016729,0.0,1.0
2001-06-11,26.68,26.8,26.68,26.8,8173,11.1921569142872,11.2424964506333,11.1921569142872,11.2424964506333,19482.8969670398,0.0,1.0
2001-06-12,26.46,26.68,26.28,26.68,84190,11.0998677643193,11.1921569142872,11.0243584598001,11.1921569142872,200693.147639188,0.0,1.0
2001-06-13,26.6,26.74,26.5,26.6,16697,11.1585972233898,11.2173266824602,11.116647609768,11.1585972233898,39802.5120101142,0.0,1.0
2001-06-14,26.75,26.75,26.49,26.55,31989,11.2215216438224,11.2215216438224,11.1124526484058,11.1376224165789,76255.7679039079,0.0,1.0
2001-06-15,26.5,26.68,26.4,26.68,62923,11.116647609768,11.1921569142872,11.0746979961462,11.1921569142872,149996.613955347,0.0,1.0
2001-06-18,26.0,26.3,25.9,26.3,17664,10.9068995416592,11.0327483825245,10.8649499280374,11.0327483825245,42107.6583905287,0.0,1.0
2001-06-19,25.85,26.2,25.7,26.0,95439,10.8439751212265,10.9907987689027,10.7810507007939,10.9068995416592,227508.650879398,0.0,1.0
2001-06-20,26.3,26.45,25.6,25.6,104579,11.0327483825245,11.0956728029571,10.7391010871721,10.7391010871721,249296.694226851,0.0,1.0
2001-06-21,26.25,26.3,26.16,26.3,56859,11.0117735757136,11.0327483825245,10.974018923454,11.0327483825245,135541.176881062,0.0,1.0
2001-06-22,26.04,26.13,25.8,26.1,25134,10.9236793871079,10.9614340393675,10.8230003144156,10.9488491552809,59914.7353933169,0.0,1.0
2001-06-25,26.0,26.25,25.99,26.04,4394,10.9068995416592,11.0117735757136,10.902704580297,10.9236793871079,10474.4707296186,0.0,1.0
2001-06-26,25.48,25.75,25.3,25.75,49126,10.688761550826,10.8020255076048,10.6132522463068,10.8020255076048,117107.157274293,0.0,1.0
2001-06-27,25.17,25.5,25.17,25.5,23816,10.5587177485985,10.6971514735503,10.5587177485985,10.6971514735503,56772.870936868,0.0,1.0
2001-06-28,24.5,24.99,24.2,24.95,420599,10.2776553373327,10.4832084440793,10.1518064964674,10.4664285986306,1002629.02011991,0.0,1.0
2001-06-29,24.8,24.93,24.6,24.6,29616,10.403504178198,10.4580386759063,10.3196049509545,10.3196049509545,70598.9815949898,0.0,1.0
2001-07-02,25.45,25.6,25.0,25.0,60462,10.6761766667395,10.7391010871721,10.4874034054415,10.4874034054415,144130.052174374,0.0,1.0
2001-07-03,25.4,25.54,24.75,25.5,527990,10.6552018599286,10.7139313189991,10.3825293713871,10.6971514735503,1258628.99420376,0.0,1.0
2001-07-05,23.86,24.5,23.35,24.5,33483,10.0091778101534,10.2776553373327,9.79523478068238,10.2776553373327,79817.1833044653,0.0,1.0
2001-07-06,22.44,23.05,22.25,23.05,542930,9.4134932967243,9.66938593981708,9.33378903084295,9.66938593981708,1294243.14820934,0.0,1.0
2001-07-09,23.4,23.48,22.6,22.6,35856,9.81620958749326,9.84976927839067,9.48061267851913,9.48061267851913,85473.9696133832,0.0,1.0
2001-07-10,23.04,23.43,22.98,23.43,201336,9.6651909784549,9.82879447157979,9.64002121028184,9.82879447157979,479947.209562699,0.0,1.0
2001-07-11,22.35,23.1,22.25,22.5,477722,9.37573864446472,9.69036074662796,9.33378903084295,9.43866306489736,1138799.52341713,0.0,1.0
2001-07-12,13.12,14.15,9.25,13.25,4473153,5.50378930717571,5.9358703274799,3.88033926001336,5.558323804884,10663156.6152949,0.0,1.0
2001-07-13,13.48,14.3,12.9,14.0,1570613,5.65480791621407,5.99879474791255,5.41150015720782,5.87294590704725,3744046.40329051,0.0,1.0
2001-07-16,13.77,13.88,13.3,13.5,332718,5.77646179571719,5.82260637070113,5.57929861169489,5.66319783893842,793137.221715351,0.0,1.0
2001-07-17,15.15,15.3,13.85,13.95,898761,6.35536646369756,6.41829088413021,5.8100214866146,5.85197110023637,2142477.42089731,0.0,1.0
2001-07-18,13.8,15.0,13.8,14.8,575007,5.78904667980372,6.29244204326491,5.78904667980372,6.20854281602138,1370708.6915853,0.0,1.0
2001-07-19,14.02,14.26,13.6,13.85,325424,5.8813358297716,5.98201490246384,5.70514745256018,5.8100214866146,775749.695656672,0.0,1.0
2001-07-20,14.78,14.78,14.1,14.1,391423,6.20015289329702,6.20015289329702,5.91489552066902,5.91489552066902,933078.915885189,0.0,1.0
2001-07-23,15.0,15.32,15.0,15.1,329818,6.29244204326491,6.42668080685456,6.29244204326491,6.33439165688667,786224.16638629,0.0,1.0
2001-07-24,14.6,15.1,14.55,15.1,142368,6.12464358877784,6.33439165688667,6.10366878196696,6.33439165688667,339378.572788882,0.0,1.0
2001-07-25,14.62,14.74,14.05,14.56,73381,6.1330335115022,6.18337304784832,5.89392071385813,6.10786374332914,174926.52175925,0.0,1.0
2001-07-26,14.4,14.65,14.3,14.65,49741,6.04074436153431,6.14561839558873,5.99879474791255,6.14561839558873,118573.201766491,0.0,1.0
2001-07-27,14.3,14.3,13.9,14.3,180684,5.99879474791255,5.99879474791255,5.83099629342548,5.99879474791255,430716.720371055,0.0,1.0
2001-07-30,14.45,15.0,14.42,15.0,65823,6.0617191683452,6.29244204326491,6.04913428425867,6.29244204326491,156909.669284408,0.0,1.0
2001-07-31,14.45,14.82,14.43,14.45,34625,6.0617191683452,6.21693273874573,6.05332924562084,6.0617191683452,82539.4968168059,0.0,1.0
2001-08-01,13.68,14.35,13.5,14.35,73732,5.7387071434576,6.01976955472343,5.66319783893842,6.01976955472343,175763.239835285,0.0,1.0
2001-08-02,14.2,14.25,13.85,13.9,81202,5.95684513429078,5.97781994110166,5.8100214866146,5.83099629342548,193570.316838073,0.0,1.0
2001-08-03,14.35,14.38,14.2,14.2,39898,6.01976955472343,6.03235443880996,5.95684513429078,5.95684513429078,95109.3384547848,0.0,1.0
2001-08-06,13.95,14.3,13.86,14.3,6327,5.85197110023637,5.99879474791255,5.81421644797678,5.99879474791255,15082.3796782652,0.0,1.0
2001-08-07,13.98,14.0,13.9,13.95,33746,5.8645559843229,5.87294590704725,5.83099629342548,5.85197110023637,80444.1259084457,0.0,1.0
2001-08-08,14.23,14.35,14.06,14.06,256613,5.96943001837731,6.01976955472343,5.89811567522031,5.89811567522031,611717.195571149,0.0,1.0
2001-08-09,14.5,14.52,14.31,14.38,119343,6.08269397515608,6.09108389788043,6.00298970927472,6.03235443880996,284491.29728832,0.0,1.0
2001-08-10,14.83,14.87,14.3,14.48,140786,6.22112770010791,6.23790754555661,5.99879474791255,6.07430405243173,335607.38191627,0.0,1.0
2001-08-13,14.5,14.84,14.45,14.84,33395,6.08269397515608,6.22532266147008,6.0617191683452,6.22532266147008,79607.4078324111,0.0,1.0
2001-08-14,14.08,14.55,14.08,14.55,11776,5.90650559794466,6.10366878196696,5.90650559794466,6.10366878196696,28071.7722603526,0.0,1.0
2001-08-15,14.53,14.8,14.0,14.09,42095,6.09527885924261,6.20854281602138,5.87294590704725,5.91070055930684,100346.573819594,0.0,1.0
2001-08-16,14.95,15.08,14.6,14.6,107303,6.27146723645403,6.32600173416232,6.12464358877784,6.12464358877784,255790.198611804,0.0,1.0
2001-08-17,13.95,14.85,13.9,14.85,16434,5.85197110023637,6.22951762283226,5.83099629342548,6.22951762283226,39175.569406134,0.0,1.0
2001-08-20,13.69,13.96,13.6,13.96,56771,5.74290210481977,5.85616606159854,5.70514745256018,5.85616606159854,135331.401409008,0.0,1.0
2001-08-21,13.55,13.7,13.45,13.65,173829,5.6841726457493,5.74709706618195,5.64222303212753,5.72612225937107,414375.687860464,0.0,1.0
2001-08-22,14.6,14.6,14.05,14.3,211442,6.12464358877784,6.12464358877784,5.89392071385813,5.99879474791255,504038.015478386,0.0,1.0
2001-08-23,14.28,14.7,14.05,14.6,177256,5.99040482518819,6.16659320239961,5.89392071385813,6.12464358877784,422545.012209668,0.0,1.0
2001-08-24,13.75,14.18,13.54,14.18,231215,5.76807187299283,5.94845521156643,5.67997768438712,5.94845521156643,551173.133761669,0.0,1.0
2001-08-27,13.77,13.84,13.67,13.75,14852,5.77646179571719,5.80582652525242,5.73451218209542,5.76807187299283,35404.3785335221,0.0,1.0
2001-08-28,13.8,13.92,13.8,13.8,39898,5.78904667980372,5.83938621614984,5.78904667980372,5.78904667980372,95109.3384547848,0.0,1.0
2001-08-29,14.0,14.13,13.8,13.8,32516,5.87294590704725,5.92748040475554,5.78904667980372,5.78904667980372,77512.0369240509,0.0,1.0
2001-08-30,13.75,14.0,13.75,14.0,11776,5.76807187299283,5.87294590704725,5.76807187299283,5.87294590704725,28071.7722603526,0.0,1.0
2001-08-31,13.62,13.75,13.5,13.5,61253,5.71353737528454,5.76807187299283,5.66319783893842,5.66319783893842,146015.647610681,0.0,1.0
2001-09-04,13.62,13.64,13.52,13.52,89463,5.71353737528454,5.72192729800889,5.67158776166277,5.67158776166277,213262.989277167,0.0,1.0
2001-09-05,13.55,13.7,13.5,13.7,145356,5.6841726457493,5.74709706618195,5.66319783893842,5.74709706618195,346501.403589997,0.0,1.0
2001-09-06,13.2,13.55,13.2,13.55,191933,5.53734899807312,5.6841726457493,5.53734899807312,5.6841726457493,457532.223611264,0.0,1.0
2001-09-07,12.87,13.05,12.87,13.05,24519,5.39891527312129,5.47442457764047,5.39891527312129,5.47442457764047,58448.6909011196,0.0,1.0
2001-09-10,12.35,12.8,12.32,12.8,196063,5.18077728228811,5.36955054358606,5.16819239820158,5.36955054358606,467377.36792472,0.0,1.0
2001-09-17,10.81,11.6,10.8,11.6,41480,4.53475323251291,4.86615518012486,4.53055827115073,4.86615518012486,98880.5293273968,0.0,1.0
2001-09-18,10.26,10.81,10.25,10.81,27770,4.3040303575932,4.53475323251291,4.29983539623102,4.53475323251291,66198.4643062152,0.0,1.0
2001-09-19,9.09,10.35,9.06,10.35,101942,3.81321987821853,4.34178500985279,3.80063499413201,4.34178500985279,243010.581501772,0.0,1.0
2001-09-20,8.55,9.15,8.4,9.15,284296,3.586691964661,3.83838964639159,3.52376754422835,3.83838964639159,677708.268217492,0.0,1.0
2001-09-21,8.01,8.45,7.95,8.45,95175,3.36016405110346,3.54474235103923,3.3349942829304,3.54474235103923,226879.324463235,0.0,1.0
2001-09-24,8.45,8.75,8.15,8.75,79093,3.54474235103923,3.67059119190453,3.41889351017393,3.67059119190453,188542.856945318,0.0,1.0
2001-09-25,8.62,8.7,8.5,8.5,36031,3.61605669419623,3.64961638509365,3.56571715785012,3.56571715785012,85891.1367453094,0.0,1.0
2001-09-26,8.7,8.75,8.37,8.75,120837,3.64961638509365,3.67059119190453,3.51118266014182,3.67059119190453,288052.712688877,0.0,1.0
2001-09-27,8.9,8.95,8.65,8.7,16434,3.73351561233718,3.75449041914806,3.62864157828276,3.64961638509365,39175.569406134,0.0,1.0
2001-09-28,8.94,9.31,8.9,8.9,96581,3.75029545778589,3.90550902818642,3.73351561233718,3.73351561233718,230230.964391738,0.0,1.0
2001-10-01,9.03,9.3,8.8,9.0,64768,3.78805011004548,3.90131406682424,3.69156599871541,3.77546522595895,154394.747431939,0.0,1.0
2001-10-02,8.49,8.98,8.35,8.98,32780,3.56152219648794,3.76707530323459,3.50279273741747,3.76707530323459,78141.3633402137,0.0,1.0
2001-10-03,8.06,8.42,7.98,8.42,63187,3.38113885791434,3.5321574669527,3.34757916701693,3.5321574669527,150625.94037151,0.0,1.0
2001-10-04,7.6,8.19,7.59,8.19,41480,3.18817063525422,3.43567335562264,3.18397567389204,3.43567335562264,98880.5293273967,0.0,1.0
2001-10-05,7.7,7.8,7.4,7.8,372353,3.23012024887599,3.27206986249775,3.10427140801069,3.27206986249775,887619.617566155,0.0,1.0
2001-10-08,7.45,7.65,7.4,7.65,9931,3.12524621482157,3.2091454420651,3.10427140801069,3.2091454420651,23673.6387837603,0.0,1.0
2001-10-09,7.5,7.65,7.36,7.65,133140,3.14622102163245,3.2091454420651,3.08749156256198,3.2091454420651,317380.753969374,0.0,1.0
2001-10-10,7.82,7.95,7.51,7.6,219615,3.28045978522211,3.3349942829304,3.15041598299463,3.18817063525422,523520.912445424,0.0,1.0
2001-10-11,8.25,8.3,7.85,7.85,206169,3.4608431237957,3.48181793060658,3.29304466930864,3.29304466930864,491468.173840406,0.0,1.0
2001-10-12,8.75,8.75,7.94,8.15,88321,3.67059119190453,3.67059119190453,3.33079932156823,3.41889351017393,210540.675764827,0.0,1.0
2001-10-15,8.55,8.75,8.35,8.75,56683,3.586691964661,3.67059119190453,3.50279273741747,3.67059119190453,135121.625936953,0.0,1.0
2001-10-16,9.0,9.0,8.4,8.7,265138,3.77546522595895,3.77546522595895,3.52376754422835,3.64961638509365,632039.194426405,0.0,1.0
2001-10-17,9.24,9.56,9.24,9.37,402408,3.87614429865118,4.01038306224084,3.87614429865118,3.93067879635948,959265.092709236,0.0,1.0
2001-10-18,9.45,9.5,9.11,9.2,111170,3.96423848725689,3.98521329406778,3.82160980094289,3.85936445320248,265008.40032128,0.0,1.0
2001-10-19,9.5,9.61,9.2,9.35,270323,3.98521329406778,4.03135786905172,3.85936445320248,3.92228887363513,644399.26059233,0.0,1.0
2001-10-22,9.48,9.65,9.35,9.55,40337,3.97682337134342,4.04813771450043,3.92228887363513,4.00618810087866,96155.8320028738,0.0,1.0
2001-10-23,9.38,9.64,9.38,9.48,38316,3.93487375772166,4.04394275313825,3.93487375772166,3.97682337134342,91338.1475821729,0.0,1.0
2001-10-24,9.42,9.75,9.4,9.75,49389,3.95165360317036,4.09008732812219,3.94326368044601,4.09008732812219,117734.099878274,0.0,1.0
2001-10-25,9.25,9.42,9.19,9.42,276211,3.88033926001336,3.95165360317036,3.8551694918403,3.95165360317036,658435.146722507,0.0,1.0
2001-10-26,8.9,9.25,8.82,9.25,94824,3.73351561233718,3.88033926001336,3.69995592143977,3.88033926001336,226042.6063872,0.0,1.0
2001-10-29,8.3,8.7,8.2,8.7,150980,3.48181793060658,3.64961638509365,3.43986831698482,3.64961638509365,359907.963304011,0.0,1.0
2001-10-30,8.42,8.42,8.05,8.42,225064,3.5321574669527,3.5321574669527,3.37694389655217,3.5321574669527,536510.305027513,0.0,1.0
2001-10-31,8.54,9.25,8.52,8.85,149047,3.58249700329882,3.88033926001336,3.57410708057447,3.7125408055263,355300.054355364,0.0,1.0
2001-11-01,8.84,8.9,8.25,8.64,357852,3.70834584416412,3.73351561233718,3.4608431237957,3.62444661692059,853051.957108669,0.0,1.0
2001-11-02,8.2,8.76,8.2,8.76,162844,3.43986831698482,3.67478615326671,3.43986831698482,3.67478615326671,388189.511036417,0.0,1.0
2001-11-05,8.69,8.69,8.1,8.1,94736,3.64542142373147,3.64542142373147,3.39791870336305,3.39791870336305,225832.830915146,0.0,1.0
2001-11-06,8.65,8.75,8.55,8.6,71975,3.62864157828276,3.67059119190453,3.586691964661,3.60766677147188,171574.881830747,0.0,1.0
2001-11-07,9.18,9.5,8.62,9.5,168468,3.85097453047812,3.98521329406778,3.61605669419623,3.98521329406778,401596.070750431,0.0,1.0
2001-11-08,9.0,9.55,8.99,9.3,97548,3.77546522595895,4.00618810087866,3.77127026459677,3.90131406682424,232536.110772152,0.0,1.0
2001-11-09,8.5,8.9,8.45,8.9,21531,3.56571715785012,3.73351561233718,3.54474235103923,3.73351561233718,51325.8601000042,0.0,1.0
2001-11-12,8.3,8.5,8.23,8.5,72590,3.48181793060658,3.56571715785012,3.45245320107135,3.56571715785012,173040.926322944,0.0,1.0
2001-11-13,8.09,8.38,8.05,8.35,24782,3.39372374200087,3.515377621504,3.37694389655217,3.50279273741747,59075.6335051,0.0,1.0
2001-11-14,7.98,8.1,7.8,8.1,41744,3.34757916701693,3.39791870336305,3.27206986249775,3.39791870336305,99509.8557435596,0.0,1.0
2001-11-15,8.18,8.2,7.9,7.98,40689,3.43147839426046,3.43986831698482,3.31401947611952,3.34757916701693,96994.9338910909,0.0,1.0
2001-11-16,7.83,8.19,7.8,8.11,24782,3.28465474658428,3.43567335562264,3.27206986249775,3.40211366472523,59075.6335051,0.0,1.0
2001-11-19,8.0,8.09,7.81,8.0,29001,3.35596908974129,3.39372374200087,3.27626482385993,3.35596908974129,69132.9371027924,0.0,1.0
2001-11-20,7.3,7.83,7.25,7.83,134107,3.06232179438892,3.28465474658428,3.04134698757804,3.28465474658428,319685.900349788,0.0,1.0
2001-11-21,7.35,7.42,7.2,7.42,31549,3.08329660119981,3.11266133073504,3.02037218076716,3.11266133073504,75206.8905436363,0.0,1.0
2001-11-23,7.59,7.6,7.3,7.6,8349,3.18397567389204,3.18817063525422,3.06232179438892,3.18817063525422,19902.4479111484,0.0,1.0
2001-11-26,7.93,7.96,7.7,7.7,386677,3.32660436020605,3.33918924429258,3.23012024887599,3.23012024887599,921765.343267352,0.0,1.0
2001-11-27,7.77,7.9,7.77,7.87,25837,3.25948497841122,3.31401947611952,3.25948497841122,3.30143459203299,61590.5553575687,0.0,1.0
2001-11-28,7.58,7.65,7.45,7.65,87266,3.17978071252987,3.2091454420651,3.12524621482157,3.2091454420651,208025.753912358,0.0,1.0
2001-11-29,7.27,7.6,7.27,7.55,127779,3.04973691030239,3.18817063525422,3.04973691030239,3.16719582844334,304601.13685934,0.0,1.0
2001-11-30,7.2,7.28,7.0,7.27,40953,3.02037218076716,3.05393187166457,2.93647295352362,3.04973691030239,97624.2603072535,0.0,1.0
2001-12-03,7.11,7.4,7.02,7.4,51323,2.98261752850757,3.10427140801069,2.94486287624798,3.10427140801069,122344.392639103,0.0,1.0
2001-12-04,7.4,7.5,7.3,7.48,235170,3.10427140801069,3.14622102163245,3.06232179438892,3.1378310989081,560601.110943199,0.0,1.0
2001-12-05,7.5,7.77,7.4,7.4,41744,3.14622102163245,3.25948497841122,3.10427140801069,3.10427140801069,99509.8557435597,0.0,1.0
2001-12-06,7.11,7.5,7.0,7.5,85684,2.98261752850757,3.14622102163245,2.93647295352362,3.14622102163245,204254.563039746,0.0,1.0
2001-12-07,6.55,7.3,6.15,7.3,95527,2.74769969222568,3.06232179438892,2.57990123773861,3.06232179438892,227718.426351452,0.0,1.0
2001-12-10,6.98,7.0,6.52,6.52,82081,2.92808303079927,2.93647295352362,2.73511480813915,2.73511480813915,195665.687746433,0.0,1.0
2001-12-11,6.88,7.05,6.8,6.98,81642,2.88613341717751,2.95744776033451,2.85257372628009,2.92808303079927,194619.194198344,0.0,1.0
2001-12-12,6.88,6.95,6.7,6.8,52992,2.88613341717751,2.91549814671274,2.81062411265833,2.85257372628009,126322.975171586,0.0,1.0
2001-12-13,6.85,6.91,6.73,6.91,36119,2.87354853309097,2.89871830126404,2.82320899674486,2.89871830126404,86100.9122173638,0.0,1.0
2001-12-14,6.9,6.98,6.82,6.9,27243,2.89452333990186,2.92808303079927,2.86096364900445,2.89452333990186,64942.195286072,0.0,1.0
2001-12-17,6.9,6.98,6.72,6.95,45962,2.89452333990186,2.92808303079927,2.81901403538268,2.91549814671274,109564.77552907,0.0,1.0
2001-12-18,6.68,6.95,6.6,6.8,56859,2.80223418993397,2.91549814671274,2.76867449903656,2.85257372628009,135541.176881062,0.0,1.0
2001-12-19,6.47,6.6,6.32,6.6,92890,2.71414000132826,2.76867449903656,2.65121558089562,2.76867449903656,221432.313626372,0.0,1.0
2001-12-20,6.7,6.8,6.2,6.57,140961,2.81062411265833,2.85257372628009,2.6008760445495,2.75608961495003,336024.549048196,0.0,1.0
2001-12-21,7.12,7.4,6.65,6.65,56771,2.98681248986974,3.10427140801069,2.78964930584744,2.78964930584744,135331.401409008,0.0,1.0
2001-12-24,7.1,7.25,6.95,7.17,12567,2.97842256714539,3.04134698757804,2.91549814671274,3.00778729668063,29957.3676966585,0.0,1.0
2001-12-26,6.96,7.05,6.9,7.0,37350,2.91969310807492,2.95744776033451,2.89452333990186,2.93647295352362,89035.3850139408,0.0,1.0
2001-12-27,7.3,7.35,6.99,7.0,46138,3.06232179438892,3.08329660119981,2.93227799216145,2.93647295352362,109984.326473178,0.0,1.0
2001-12-28,6.8,7.3,6.15,7.25,153353,2.85257372628009,3.06232179438892,2.57990123773861,3.04134698757804,365564.749612929,0.0,1.0
2001-12-31,6.58,6.8,6.57,6.7,83399,2.76028457631221,2.85257372628009,2.75608961495003,2.81062411265833,198807.552202882,0.0,1.0
2002-01-02,6.76,6.76,6.36,6.59,40162,2.83579388083139,2.83579388083139,2.66799542634432,2.76447953767438,95738.6648709475,0.0,1.0
2002-01-03,7.02,7.33,6.8,7.33,218297,2.94486287624798,3.07490667847545,2.85257372628009,3.07490667847545,520379.047988975,0.0,1.0
2002-01-04,6.6,7.0,6.3,7.0,25398,2.76867449903656,2.93647295352362,2.64282565817126,2.93647295352362,60544.0618094798,0.0,1.0
2002-01-07,6.05,6.6,5.56,6.6,137446,2.53795162411685,2.76867449903656,2.33239851737019,2.76867449903656,327645.449226937,0.0,1.0
2002-01-08,5.65,6.01,5.48,6.01,47456,2.37015316962978,2.52117177866814,2.29883882647278,2.52117177866814,113126.190929627,0.0,1.0
2002-01-09,5.15,5.65,5.1,5.65,67493,2.16040510152095,2.37015316962978,2.13943029471007,2.37015316962978,160890.635629074,0.0,1.0
2002-01-10,4.93,5.2,4.8,5.2,52201,2.06811595155307,2.18137990833184,2.01358145384477,2.18137990833184,124437.37973528,0.0,1.0
2002-01-11,5.05,5.15,4.8,5.0,48159,2.11845548789919,2.16040510152095,2.01358145384477,2.0974806810883,114802.010893879,0.0,1.0
2002-01-14,5.0,5.05,5.0,5.05,25749,2.0974806810883,2.11845548789919,2.0974806810883,2.11845548789919,61380.7798855145,0.0,1.0
2002-01-15,4.25,4.93,4.2,4.9,58177,1.78285857892506,2.06811595155307,1.76188377211417,2.05553106746654,138683.041337511,0.0,1.0
2002-01-16,3.95,4.15,3.8,4.15,40250,1.65700973805976,1.74090896530329,1.59408531762711,1.74090896530329,95948.4403430019,0.0,1.0
2002-01-17,3.9,4.05,3.86,4.05,36031,1.63603493124888,1.69895935168153,1.61925508580017,1.69895935168153,85891.1367453091,0.0,1.0
2002-01-18,3.55,3.9,3.45,3.9,99306,1.4892112835727,1.63603493124888,1.44726166995093,1.63603493124888,236726.852588872,0.0,1.0
2002-01-22,5.21,5.52,4.6,4.95,293084,2.18557486969401,2.31561867192149,1.92968222660124,2.07650587427742,698657.20967673,0.0,1.0
2002-01-23,5.03,5.3,5.03,5.3,102909,2.11006556517483,2.2233295219536,2.11006556517483,2.2233295219536,245315.727882186,0.0,1.0
2002-01-24,4.55,5.15,4.55,5.15,89199,1.90870741979036,2.16040510152095,1.90870741979036,2.16040510152095,212633.662861004,0.0,1.0
2002-01-25,4.26,4.5,4.23,4.5,49038,1.78705354028723,1.88773261297947,1.7744686562007,1.88773261297947,116897.381802239,0.0,1.0
2002-01-28,4.45,4.46,4.1,4.46,108006,1.86675780616859,1.87095276753077,1.71993415849241,1.87095276753077,257466.018576056,0.0,1.0
2002-01-29,4.69,4.8,4.42,4.45,187538,1.96743687886083,2.01358145384477,1.85417292208206,1.86675780616859,447055.369069463,0.0,1.0
2002-01-30,4.8,4.95,4.7,4.75,90430,2.01358145384477,2.07650587427742,1.97163184022301,1.99260664703389,215568.135657582,0.0,1.0
2002-01-31,4.88,5.0,4.79,4.8,162756,2.04714114474218,2.0974806810883,2.00938649248259,2.01358145384477,387979.735564364,0.0,1.0
2002-02-01,4.2,4.9,4.2,4.9,47192,1.76188377211417,2.05553106746654,1.76188377211417,2.05553106746654,112496.864513465,0.0,1.0
2002-02-04,3.73,4.1,3.7,4.1,59583,1.56472058809187,1.71993415849241,1.55213570400534,1.71993415849241,142034.681266015,0.0,1.0
2002-02-05,3.24,3.72,3.2,3.7,89024,1.35916748134522,1.5605256267297,1.34238763589651,1.55213570400534,212216.495729078,0.0,1.0
2002-02-06,3.0,3.15,2.95,3.15,283593,1.25848840865298,1.32141282908563,1.2375136018421,1.32141282908563,676032.448253242,0.0,1.0
2002-02-07,3.3,3.4,2.85,3.0,340012,1.38433724951828,1.42628686314005,1.19556398822033,1.25848840865298,810524.747774031,0.0,1.0
2002-02-08,3.18,3.25,3.0,3.2,52201,1.33399771317216,1.3633624427074,1.25848840865298,1.34238763589651,124437.379735281,0.0,1.0
2002-02-11,3.08,3.21,3.0,3.13,167765,1.29204809955039,1.34658259725869,1.25848840865298,1.31302290636128,399920.250786181,0.0,1.0
2002-02-12,3.12,3.12,2.95,3.08,131646,1.3088279449991,1.3088279449991,1.2375136018421,1.29204809955039,313819.338568816,0.0,1.0
2002-02-13,2.9,2.95,2.74,2.9,175675,1.21653879503122,1.2375136018421,1.14941941323639,1.21653879503122,418776.205149237,0.0,1.0
2002-02-14,3.0,3.05,2.7,2.85,190878,1.25848840865298,1.27946321546386,1.13263956778768,1.19556398822033,455017.301758796,0.0,1.0
2002-02-15,3.0,3.05,2.9,3.05,159856,1.25848840865298,1.27946321546386,1.21653879503122,1.27946321546386,381066.680235303,0.0,1.0
2002-02-19,2.98,3.1,2.9,3.1,74435,1.25009848592863,1.30043802227475,1.21653879503122,1.30043802227475,177439.059799536,0.0,1.0
2002-02-20,2.7,2.98,2.62,2.98,195887,1.13263956778768,1.25009848592863,1.09907987689027,1.25009848592863,466957.816980613,0.0,1.0
2002-02-21,2.43,2.72,2.15,2.72,208103,1.01937561100892,1.14102949051204,0.90191669286797,1.14102949051204,496078.466601233,0.0,1.0
2002-02-22,2.25,2.38,2.2,2.38,190614,0.943866306489736,0.998400804198032,0.922891499678853,0.998400804198032,454387.975342633,0.0,1.0
2002-02-25,2.4,2.4,2.3,2.35,140786,1.00679072692239,1.00679072692239,0.964841113300619,0.985815920111503,335607.381916268,0.0,1.0
2002-02-26,2.36,2.4,2.3,2.4,46665,0.990010881473679,1.00679072692239,0.964841113300619,1.00679072692239,111240.595493321,0.0,1.0
2002-02-27,2.26,2.35,2.25,2.35,239213,0.948061267851913,0.985815920111503,0.943866306489736,0.985815920111503,570238.863596783,0.0,1.0
2002-02-28,2.76,2.76,2.4,2.4,190614,1.15780933596074,1.15780933596074,1.00679072692239,1.00679072692239,454387.975342634,0.0,1.0
2002-03-01,2.91,3.15,2.82,2.99,516478,1.22073375639339,1.32141282908563,1.1829791041338,1.25429344729081,1231186.54835958,0.0,1.0
2002-03-04,2.75,2.98,2.7,2.98,147289,1.15361437459857,1.25009848592863,1.13263956778768,1.25009848592863,351109.312538643,0.0,1.0
2002-03-05,2.99,2.99,2.8,2.8,34889,1.25429344729081,1.25429344729081,1.17458918140945,1.17458918140945,83168.8232329685,0.0,1.0
2002-03-06,3.25,3.35,3.05,3.05,245804,1.3633624427074,1.40531205632916,1.27946321546386,1.27946321546386,585950.569691209,0.0,1.0
2002-03-07,3.2,3.45,3.2,3.44,162580,1.34238763589651,1.44726166995093,1.34238763589651,1.44306670858875,387560.184620256,0.0,1.0
2002-03-08,3.09,3.3,3.0,3.2,122506,1.29624306091257,1.38433724951828,1.25848840865298,1.34238763589651,292031.295221362,0.0,1.0
2002-03-11,3.15,3.3,3.05,3.05,32428,1.32141282908563,1.38433724951828,1.27946321546386,1.27946321546386,77302.2614519967,0.0,1.0
2002-03-12,3.0,3.2,3.0,3.2,15028,1.25848840865298,1.34238763589651,1.25848840865298,1.34238763589651,35823.9294776307,0.0,1.0
2002-03-13,2.95,3.05,2.85,3.0,24519,1.2375136018421,1.27946321546386,1.19556398822033,1.25848840865298,58448.6909011195,0.0,1.0
2002-03-14,2.99,3.05,2.9,3.05,73820,1.25429344729081,1.27946321546386,1.21653879503122,1.27946321546386,175973.015307338,0.0,1.0
2002-03-15,3.0,3.08,2.9,3.08,20037,1.25848840865298,1.29204809955039,1.21653879503122,1.29204809955039,47764.4446994467,0.0,1.0
2002-03-18,3.08,3.15,2.95,3.05,22761,1.29204809955039,1.32141282908563,1.2375136018421,1.27946321546386,54257.9490843993,0.0,1.0
2002-03-19,3.0,3.12,3.0,3.08,16346,1.25848840865298,1.3088279449991,1.25848840865298,1.29204809955039,38965.7939340798,0.0,1.0
2002-03-20,2.81,3.05,2.7,3.05,52289,1.17878414277163,1.27946321546386,1.13263956778768,1.27946321546386,124647.155207334,0.0,1.0
2002-03-21,2.9,2.91,2.81,2.91,26540,1.21653879503122,1.22073375639339,1.17878414277163,1.22073375639339,63266.3753218201,0.0,1.0
2002-03-22,2.72,3.0,2.7,3.0,51674,1.14102949051204,1.25848840865298,1.13263956778768,1.25848840865298,123181.110715137,0.0,1.0
2002-03-25,2.55,2.75,2.48,2.72,55541,1.06971514735503,1.15361437459857,1.0403504178198,1.14102949051204,132399.312424613,0.0,1.0
2002-03-26,2.42,2.6,2.27,2.6,47016,1.01518064964674,1.09068995416592,0.95225622921409,1.09068995416592,112077.313569356,0.0,1.0
2002-03-27,2.4,2.45,2.32,2.45,169347,1.00679072692239,1.02776553373327,0.973231036024973,1.02776553373327,403691.441658789,0.0,1.0
2002-03-28,2.45,2.46,2.41,2.45,73469,1.02776553373327,1.03196049509545,1.01098568828456,1.02776553373327,175136.297231304,0.0,1.0
2002-04-01,2.8,3.0,2.65,3.0,64593,1.17458918140945,1.25848840865298,1.1116647609768,1.25848840865298,153977.580300013,0.0,1.0
2002-04-02,2.75,2.96,2.7,2.8,123297,1.15361437459857,1.24170856320428,1.13263956778768,1.17458918140945,293916.890657666,0.0,1.0
2002-04-03,2.49,2.76,2.45,2.73,34889,1.04454537918197,1.15780933596074,1.02776553373327,1.14522445187421,83168.8232329692,0.0,1.0
2002-04-04,2.65,2.7,2.5,2.5,65471,1.1116647609768,1.13263956778768,1.04874034054415,1.04874034054415,156070.567396191,0.0,1.0
2002-04-05,2.6,2.75,2.55,2.65,30231,1.09068995416592,1.15361437459857,1.06971514735503,1.1116647609768,72065.0260871872,0.0,1.0
2002-04-08,2.55,2.62,2.5,2.6,26276,1.06971514735503,1.09907987689027,1.04874034054415,1.09068995416592,62637.0489056578,0.0,1.0
2002-04-09,2.42,2.56,2.4,2.56,23816,1.01518064964674,1.07391010871721,1.00679072692239,1.07391010871721,56772.8709368678,0.0,1.0
2002-04-10,2.43,2.5,2.41,2.42,62132,1.01937561100892,1.04874034054415,1.01098568828456,1.01518064964674,148111.01851904,0.0,1.0
2002-04-11,2.23,2.4,2.23,2.37,52553,0.935476383765383,1.00679072692239,0.935476383765383,0.994205842835856,125276.481623498,0.0,1.0
2002-04-12,2.2,2.49,2.2,2.26,63187,0.922891499678853,1.04454537918197,0.922891499678853,0.948061267851913,150625.94037151,0.0,1.0
2002-04-15,2.17,2.3,2.1,2.17,97900,0.910306615592324,0.964841113300619,0.880941886057087,0.910306615592324,233375.21266037,0.0,1.0
2002-04-16,2.2,2.3,2.15,2.15,28737,0.922891499678853,0.964841113300619,0.90191669286797,0.90191669286797,68503.6106866297,0.0,1.0
2002-04-17,2.15,2.3,2.14,2.3,30934,0.90191669286797,0.964841113300619,0.897721731505794,0.964841113300619,73740.846051439,0.0,1.0
2002-04-18,2.51,2.8,2.18,2.18,199842,1.05293530190633,1.17458918140945,0.9145015769545,0.9145015769545,476385.79416214,0.0,1.0
2002-04-19,2.5,2.7,2.41,2.7,336058,1.04874034054415,1.13263956778768,1.01098568828456,1.13263956778768,801099.154404685,0.0,1.0
2002-04-22,2.69,2.8,2.55,2.67,197469,1.12844460642551,1.17458918140945,1.06971514735503,1.12005468370115,470729.007853222,0.0,1.0
2002-04-23,2.4,2.73,2.3,2.7,61077,1.00679072692239,1.14522445187421,0.964841113300619,1.13263956778768,145596.096666571,0.0,1.0
2002-04-24,2.21,2.35,2.2,2.35,92539,0.92708646104103,0.985815920111503,0.922891499678853,0.985815920111503,220595.595550337,0.0,1.0
2002-04-25,2.33,2.34,2.15,2.15,41568,0.977425997387149,0.981620958749326,0.90191669286797,0.90191669286797,99090.304799451,0.0,1.0
2002-04-26,2.49,2.5,2.36,2.43,33483,1.04454537918197,1.04874034054415,0.990010881473679,1.01937561100892,79817.1833044658,0.0,1.0
2002-04-29,2.65,2.9,2.6,2.6,79181,1.1116647609768,1.21653879503122,1.09068995416592,1.09068995416592,188752.632417372,0.0,1.0
2002-04-30,2.65,2.75,2.6,2.7,81466,1.1116647609768,1.15361437459857,1.09068995416592,1.13263956778768,194199.643254236,0.0,1.0
2002-05-01,2.65,2.68,2.52,2.62,14588,1.1116647609768,1.12424964506333,1.0571302632685,1.09907987689027,34775.0521173593,0.0,1.0
2002-05-02,2.55,2.75,2.53,2.65,30231,1.06971514735503,1.15361437459857,1.06132522463068,1.1116647609768,72065.0260871876,0.0,1.0
2002-05-03,2.4,2.55,2.33,2.55,51586,1.00679072692239,1.06971514735503,0.977425997387149,1.06971514735503,122971.335243083,0.0,1.0
2002-05-06,2.6,2.64,2.35,2.4,66087,1.09068995416592,1.10746979961462,0.985815920111503,1.00679072692239,157538.99570057,0.0,1.0
2002-05-07,2.38,2.58,2.3,2.58,23816,0.998400804198032,1.08230003144156,0.964841113300619,1.08230003144156,56772.8709368679,0.0,1.0
2002-05-08,2.28,2.42,2.26,2.42,20652,0.956451190576266,1.01518064964674,0.948061267851913,1.01518064964674,49230.4891916441,0.0,1.0
2002-05-09,2.26,2.31,2.22,2.3,14325,0.948061267851913,0.969036074662796,0.931281422403207,0.964841113300619,34148.1095133789,0.0,1.0
2002-05-10,2.08,2.32,2.08,2.3,84366,0.872551963332734,0.973231036024973,0.872551963332734,0.964841113300619,201112.698583297,0.0,1.0
2002-05-13,1.95,2.13,1.9,2.08,43150,0.818017465624438,0.893526770143617,0.797042658813555,0.872551963332734,102861.495672063,0.0,1.0
2002-05-14,2.1,2.1,1.75,1.9,29264,0.880941886057087,0.880941886057087,0.734118238380906,0.797042658813555,69759.8797067729,0.0,1.0
2002-05-15,2.0,2.0,1.9,2.0,14940,0.838992272435321,0.838992272435321,0.797042658813555,0.838992272435321,35614.1540055764,0.0,1.0
2002-05-16,1.89,1.96,1.87,1.96,41480,0.792847697451379,0.822212426986615,0.784457774727025,0.822212426986615,98880.5293273967,0.0,1.0
2002-05-17,1.69,1.9,1.69,1.88,18894,0.708948470207846,0.797042658813555,0.708948470207846,0.788652736089202,45039.7473749237,0.0,1.0
2002-05-20,1.5,1.73,1.5,1.73,76369,0.629244204326491,0.725728315656553,0.629244204326491,0.725728315656553,182049.352560365,0.0,1.0
2002-05-21,1.45,1.57,1.45,1.5,66526,0.608269397515608,0.658608933861727,0.608269397515608,0.629244204326491,158585.489248659,0.0,1.0
2002-05-22,1.4,1.53,1.25,1.5,41656,0.587294590704725,0.641829088413021,0.524370170272076,0.629244204326491,99300.0802715052,0.0,1.0
2002-05-23,1.49,1.49,1.4,1.4,40074,0.625049242964314,0.625049242964314,0.587294590704725,0.587294590704725,95528.8893988934,0.0,1.0
2002-05-24,1.51,1.64,1.5,1.51,12479,0.633439165688668,0.687973663396963,0.629244204326491,0.633439165688668,29747.5922246042,0.0,1.0
2002-05-28,1.52,1.62,1.52,1.55,29352,0.637634127050844,0.67958374067261,0.637634127050844,0.650219011137374,69969.6551788271,0.0,1.0
2002-05-29,1.58,1.78,1.55,1.6,43062,0.662803895223904,0.746703122467436,0.650219011137374,0.671193817948257,102651.720200009,0.0,1.0
2002-05-30,1.58,1.58,1.53,1.58,35680,0.662803895223904,0.662803895223904,0.641829088413021,0.662803895223904,85054.4186692747,0.0,1.0
2002-05-31,1.53,1.63,1.5,1.59,25661,0.641829088413021,0.683778702034787,0.629244204326491,0.66699885658608,61171.0044134601,0.0,1.0
2002-06-03,1.72,1.8,1.52,1.6,92099,0.721533354294376,0.755093045191789,0.637634127050844,0.671193817948257,219546.718190065,0.0,1.0
2002-06-04,1.62,1.85,1.62,1.72,54047,0.67958374067261,0.776067852002672,0.67958374067261,0.721533354294376,128837.897024055,0.0,1.0
2002-06-05,1.85,2.1,1.65,1.65,116091,0.776067852002672,0.880941886057087,0.69216862475914,0.69216862475914,276739.140071042,0.0,1.0
2002-06-06,1.8,2.0,1.76,1.9,90430,0.755093045191789,0.838992272435321,0.738313199743083,0.797042658813555,215568.135657582,0.0,1.0
2002-06-07,1.77,1.81,1.76,1.78,18719,0.742508161105259,0.759288006553966,0.738313199743083,0.746703122467436,44622.5802429976,0.0,1.0
2002-06-10,1.64,1.7,1.6,1.65,14237,0.687973663396963,0.713143431570023,0.671193817948257,0.69216862475914,33938.3340413247,0.0,1.0
2002-06-11,1.6,1.61,1.56,1.61,16082,0.671193817948257,0.675388779310434,0.654413972499551,0.675388779310434,38336.4675179169,0.0,1.0
2002-06-12,1.4,1.6,1.4,1.55,75138,0.587294590704725,0.671193817948257,0.587294590704725,0.650219011137374,179114.879763788,0.0,1.0
2002-06-13,1.37,1.5,1.37,1.4,10985,0.574709706618195,0.629244204326491,0.574709706618195,0.587294590704725,26186.1768240466,0.0,1.0
2002-06-14,1.29,1.41,1.26,1.4,82784,0.541150015720782,0.591489552066901,0.528565131634252,0.587294590704725,197341.507710685,0.0,1.0
2002-06-17,1.32,1.38,1.31,1.35,17928,0.553734899807312,0.578904667980372,0.549539938445135,0.566319783893842,42736.9848066916,0.0,1.0
2002-06-18,1.35,1.35,1.3,1.34,23464,0.566319783893842,0.566319783893842,0.545344977082959,0.562124822531665,55933.7690486508,0.0,1.0
2002-06-19,1.35,1.35,1.2,1.32,120573,0.566319783893842,0.566319783893842,0.503395363461193,0.553734899807312,287423.386272715,0.0,1.0
2002-06-20,1.5,1.6,1.35,1.35,235873,0.629244204326491,0.671193817948257,0.566319783893842,0.566319783893842,562276.93090745,0.0,1.0
2002-06-21,1.4,1.6,1.37,1.45,69426,0.587294590704725,0.671193817948257,0.574709706618195,0.608269397515608,165498.54457772,0.0,1.0
2002-06-24,1.37,1.4,1.3,1.3,114597,0.574709706618195,0.587294590704725,0.545344977082959,0.545344977082959,273177.724670484,0.0,1.0
2002-06-25,1.36,1.4,1.3,1.3,10194,0.570514745256019,0.587294590704725,0.545344977082959,0.545344977082959,24300.5813877406,0.0,1.0
2002-06-26,1.3,1.38,1.3,1.31,92627,0.545344977082959,0.578904667980372,0.545344977082959,0.549539938445135,220805.371022391,0.0,1.0
2002-06-27,1.33,1.43,1.3,1.3,262941,0.557929861169489,0.599879474791255,0.545344977082959,0.545344977082959,626801.959061596,0.0,1.0
2002-06-28,1.45,1.45,1.32,1.32,325073,0.608269397515608,0.608269397515608,0.553734899807312,0.553734899807312,774912.977580637,0.0,1.0
2002-07-01,1.45,1.48,1.4,1.4,123473,0.608269397515608,0.620854281602138,0.587294590704725,0.587294590704725,294336.441601776,0.0,1.0
2002-07-02,1.35,1.4,1.28,1.35,82960,0.566319783893842,0.587294590704725,0.536955054358606,0.566319783893842,197761.058654793,0.0,1.0
2002-07-03,1.4,1.5,1.3,1.3,26364,0.587294590704725,0.629244204326491,0.545344977082959,0.545344977082959,62846.8243777118,0.0,1.0
2002-07-05,1.62,1.67,1.5,1.5,164162,0.67958374067261,0.700558547483493,0.629244204326491,0.629244204326491,391331.375492867,0.0,1.0
2002-07-08,1.71,1.8,1.6,1.62,50532,0.7173383929322,0.755093045191789,0.671193817948257,0.67958374067261,120458.797202797,0.0,1.0
2002-07-09,1.93,1.96,1.75,1.75,68020,0.809627542900085,0.822212426986615,0.734118238380906,0.734118238380906,162146.904649217,0.0,1.0
2002-07-10,1.61,1.97,1.61,1.97,49741,0.675388779310434,0.826407388348791,0.675388779310434,0.826407388348791,118573.201766491,0.0,1.0
2002-07-11,1.61,1.67,1.61,1.61,49126,0.675388779310434,0.700558547483493,0.675388779310434,0.675388779310434,117107.157274293,0.0,1.0
2002-07-12,1.63,1.68,1.6,1.65,44116,0.683778702034787,0.70475350884567,0.671193817948257,0.69216862475914,105164.258240295,0.0,1.0
2002-07-15,1.6,1.66,1.57,1.61,21267,0.671193817948257,0.696363586121317,0.658608933861727,0.675388779310434,50696.5336838415,0.0,1.0
2002-07-16,1.68,1.68,1.6,1.6,4482,0.70475350884567,0.70475350884567,0.671193817948257,0.671193817948257,10684.2462016729,0.0,1.0
2002-07-17,1.72,1.8,1.68,1.68,50444,0.721533354294376,0.755093045191789,0.70475350884567,0.70475350884567,120249.021730743,0.0,1.0
2002-07-18,1.76,1.8,1.7,1.7,24255,0.738313199743083,0.755093045191789,0.713143431570023,0.713143431570023,57819.3644849568,0.0,1.0
2002-07-19,1.95,1.95,1.76,1.76,100800,0.818017465624438,0.818017465624438,0.738313199743083,0.738313199743083,240288.267989431,0.0,1.0
2002-07-22,1.81,1.95,1.8,1.95,44380,0.759288006553966,0.818017465624438,0.755093045191789,0.818017465624438,105793.584656458,0.0,1.0
2002-07-23,1.71,1.88,1.71,1.88,40601,0.7173383929322,0.788652736089202,0.7173383929322,0.788652736089202,96785.1584190365,0.0,1.0
2002-07-24,1.64,1.7,1.61,1.65,31461,0.687973663396963,0.713143431570023,0.675388779310434,0.69216862475914,74997.1150715822,0.0,1.0
2002-07-25,1.68,1.7,1.63,1.65,10985,0.70475350884567,0.713143431570023,0.683778702034787,0.69216862475914,26186.1768240466,0.0,1.0
2002-07-26,1.65,1.68,1.65,1.68,10546,0.69216862475914,0.70475350884567,0.69216862475914,0.70475350884567,25139.6832759577,0.0,1.0
2002-07-29,1.66,1.7,1.65,1.65,57562,0.696363586121317,0.713143431570023,0.69216862475914,0.69216862475914,137216.996845314,0.0,1.0
2002-07-30,1.65,1.75,1.64,1.65,24782,0.69216862475914,0.734118238380906,0.687973663396963,0.69216862475914,59075.6335050999,0.0,1.0
2002-07-31,1.6,1.7,1.6,1.65,46577,0.671193817948257,0.713143431570023,0.671193817948257,0.69216862475914,111030.820021267,0.0,1.0
2002-08-01,1.53,1.55,1.5,1.5,21531,0.641829088413021,0.650219011137374,0.629244204326491,0.629244204326491,51325.8601000043,0.0,1.0
2002-08-02,1.53,1.53,1.53,1.53,2373,0.641829088413021,0.641829088413021,0.641829088413021,0.641829088413021,5656.78630891785,0.0,1.0
2002-08-05,1.5,1.53,1.5,1.53,33746,0.629244204326491,0.641829088413021,0.629244204326491,0.641829088413021,80444.1259084458,0.0,1.0
2002-08-06,1.6,1.73,1.55,1.55,48071,0.671193817948257,0.725728315656553,0.650219011137374,0.650219011137374,114592.235421825,0.0,1.0
2002-08-07,1.57,1.6,1.56,1.6,3955,0.658608933861727,0.671193817948257,0.654413972499551,0.671193817948257,9427.97718152975,0.0,1.0
2002-08-08,1.67,1.8,1.63,1.67,164689,0.700558547483493,0.755093045191789,0.683778702034787,0.700558547483493,392587.64451301,0.0,1.0
2002-08-09,1.63,1.7,1.63,1.7,5888,0.683778702034787,0.713143431570023,0.683778702034787,0.713143431570023,14035.8861301763,0.0,1.0
2002-08-12,1.65,1.65,1.6,1.6,7646,0.69216862475914,0.69216862475914,0.671193817948257,0.671193817948257,18226.6279468967,0.0,1.0
2002-08-13,1.67,1.67,1.61,1.65,46226,0.700558547483493,0.700558547483493,0.675388779310434,0.69216862475914,110194.101945232,0.0,1.0
2002-08-14,1.65,1.66,1.62,1.62,11600,0.69216862475914,0.696363586121317,0.67958374067261,0.67958374067261,27652.221316244,0.0,1.0
2002-08-15,1.7,1.7,1.65,1.67,25222,0.713143431570023,0.713143431570023,0.69216862475914,0.700558547483493,60124.5108653713,0.0,1.0
2002-08-16,1.76,1.78,1.7,1.75,35768,0.738313199743083,0.746703122467436,0.713143431570023,0.734118238380906,85264.1941413289,0.0,1.0
2002-08-19,1.8,1.95,1.8,1.85,48159,0.755093045191789,0.818017465624438,0.755093045191789,0.776067852002672,114802.010893879,0.0,1.0
2002-08-20,1.92,1.98,1.78,1.78,92451,0.805432581537908,0.830602349710968,0.746703122467436,0.746703122467436,220385.820078283,0.0,1.0
2002-08-21,2.0,2.03,1.95,1.95,99482,0.838992272435321,0.851577156521851,0.818017465624438,0.818017465624438,237146.403532982,0.0,1.0
2002-08-22,1.98,2.05,1.9,2.03,105194,0.830602349710968,0.859967079246204,0.797042658813555,0.851577156521851,250762.738719049,0.0,1.0
2002-08-23,1.9,2.01,1.9,2.0,54750,0.797042658813555,0.843187233797498,0.797042658813555,0.838992272435321,130513.716988307,0.0,1.0
2002-08-26,1.9,1.91,1.9,1.9,18279,0.797042658813555,0.801237620175732,0.797042658813555,0.797042658813555,43573.7028827263,0.0,1.0
2002-08-27,1.9,1.93,1.9,1.93,8788,0.797042658813555,0.809627542900085,0.797042658813555,0.809627542900085,20948.9414592373,0.0,1.0
2002-08-28,1.82,1.91,1.82,1.91,11425,0.763482967916142,0.801237620175732,0.763482967916142,0.801237620175732,27235.0541843179,0.0,1.0
2002-08-29,1.85,1.85,1.8,1.8,18631,0.776067852002672,0.776067852002672,0.755093045191789,0.755093045191789,44412.8047709433,0.0,1.0
2002-08-30,1.75,1.95,1.75,1.95,42271,0.734118238380906,0.818017465624438,0.734118238380906,0.818017465624438,100766.124763703,0.0,1.0
2002-09-03,1.65,1.7,1.65,1.7,5537,0.69216862475914,0.713143431570023,0.69216862475914,0.713143431570023,13199.1680541416,0.0,1.0
2002-09-04,1.69,1.7,1.65,1.65,20037,0.708948470207846,0.713143431570023,0.69216862475914,0.69216862475914,47764.4446994467,0.0,1.0
2002-09-05,1.65,1.65,1.64,1.65,20916,0.69216862475914,0.69216862475914,0.687973663396963,0.69216862475914,49859.8156078069,0.0,1.0
2002-09-06,1.65,1.65,1.63,1.65,6591,0.69216862475914,0.69216862475914,0.683778702034787,0.69216862475914,15711.706094428,0.0,1.0
2002-09-09,1.7,1.7,1.63,1.63,11952,0.713143431570023,0.713143431570023,0.683778702034787,0.683778702034787,28491.3232044611,0.0,1.0
2002-09-10,1.6,1.65,1.6,1.65,5273,0.671193817948257,0.69216862475914,0.671193817948257,0.69216862475914,12569.8416379789,0.0,1.0
2002-09-11,1.75,1.75,1.65,1.65,5361,0.734118238380906,0.734118238380906,0.69216862475914,0.69216862475914,12779.6171100331,0.0,1.0
2002-09-12,1.96,2.0,1.71,1.75,39371,0.822212426986615,0.838992272435321,0.7173383929322,0.734118238380906,93853.0694346416,0.0,1.0
2002-09-13,1.91,2.0,1.85,2.0,36646,0.801237620175732,0.838992272435321,0.776067852002672,0.838992272435321,87357.1812375067,0.0,1.0
2002-09-16,1.85,2.0,1.85,1.9,29616,0.776067852002672,0.838992272435321,0.776067852002672,0.797042658813555,70598.9815949899,0.0,1.0
2002-09-17,1.7,1.95,1.7,1.95,17400,0.713143431570023,0.818017465624438,0.713143431570023,0.818017465624438,41478.331974366,0.0,1.0
2002-09-18,1.65,1.7,1.6,1.65,17928,0.69216862475914,0.713143431570023,0.671193817948257,0.69216862475914,42736.9848066916,0.0,1.0
2002-09-19,1.75,1.83,1.6,1.6,32516,0.734118238380906,0.767677929278319,0.671193817948257,0.671193817948257,77512.0369240509,0.0,1.0
2002-09-20,1.62,1.76,1.57,1.76,35856,0.67958374067261,0.738313199743083,0.658608933861727,0.738313199743083,85473.9696133833,0.0,1.0
2002-09-23,1.6,1.6,1.57,1.57,1933,0.671193817948257,0.671193817948257,0.658608933861727,0.658608933861727,4607.90894864653,0.0,1.0
2002-09-24,1.6,1.6,1.59,1.6,8964,0.671193817948257,0.671193817948257,0.66699885658608,0.671193817948257,21368.4924033458,0.0,1.0
2002-09-25,1.68,1.68,1.56,1.56,61341,0.70475350884567,0.70475350884567,0.654413972499551,0.654413972499551,146225.423082735,0.0,1.0
2002-09-26,1.63,1.82,1.63,1.77,30934,0.683778702034787,0.763482967916142,0.683778702034787,0.742508161105259,73740.846051439,0.0,1.0
2002-09-27,1.7,1.75,1.7,1.75,55805,0.713143431570023,0.734118238380906,0.713143431570023,0.734118238380906,133028.638840776,0.0,1.0
2002-09-30,1.75,1.76,1.7,1.7,7997,0.734118238380906,0.738313199743083,0.713143431570023,0.713143431570023,19063.3460229313,0.0,1.0
2002-10-01,1.75,1.8,1.75,1.8,4218,0.734118238380906,0.755093045191789,0.734118238380906,0.755093045191789,10054.9197855101,0.0,1.0
2002-10-02,1.75,1.82,1.75,1.8,7030,0.734118238380906,0.763482967916142,0.734118238380906,0.755093045191789,16758.1996425169,0.0,1.0
2002-10-03,1.9,1.9,1.7,1.7,39634,0.797042658813555,0.797042658813555,0.713143431570023,0.713143431570023,94480.012038622,0.0,1.0
2002-10-04,2.05,2.05,1.9,1.9,25573,0.859967079246204,0.859967079246204,0.797042658813555,0.797042658813555,60961.2289414059,0.0,1.0
2002-10-07,2.07,2.25,2.07,2.25,39722,0.868357001970557,0.943866306489736,0.868357001970557,0.943866306489736,94689.7875106763,0.0,1.0
2002-10-08,2.0,2.12,2.0,2.12,13270,0.838992272435321,0.889331808781441,0.838992272435321,0.889331808781441,31633.1876609102,0.0,1.0
2002-10-09,1.95,1.96,1.92,1.95,6064,0.818017465624438,0.822212426986615,0.805432581537908,0.818017465624438,14455.4370742848,0.0,1.0
2002-10-10,2.19,2.19,1.95,1.95,16170,0.918696538316677,0.918696538316677,0.818017465624438,0.818017465624438,38546.2429899712,0.0,1.0
2002-10-11,2.24,2.45,2.13,2.25,91836,0.93967134512756,1.02776553373327,0.893526770143617,0.943866306489736,218919.775586085,0.0,1.0
2002-10-14,2.6,2.6,2.3,2.3,16961,1.09068995416592,1.09068995416592,0.964841113300619,0.964841113300619,40431.838426277,0.0,1.0
2002-10-15,2.72,2.73,2.55,2.7,100009,1.14102949051204,1.14522445187421,1.06971514735503,1.13263956778768,238402.672553124,0.0,1.0
2002-10-16,2.67,2.72,2.63,2.72,42271,1.12005468370115,1.14102949051204,1.10327483825245,1.14102949051204,100766.124763703,0.0,1.0
2002-10-17,2.57,2.86,2.56,2.66,59320,1.07810507007939,1.19975894958251,1.07391010871721,1.11585972233898,141407.738662034,0.0,1.0
2002-10-18,2.59,2.62,2.55,2.57,63538,1.08649499280374,1.09907987689027,1.06971514735503,1.07810507007939,151462.658447544,0.0,1.0
2002-10-21,2.65,2.7,2.57,2.57,21795,1.1116647609768,1.13263956778768,1.07810507007939,1.07810507007939,51955.1865161671,0.0,1.0
2002-10-22,2.68,2.76,2.65,2.74,61693,1.12424964506333,1.15780933596074,1.1116647609768,1.14941941323639,147064.524970952,0.0,1.0
2002-10-23,2.62,2.7,2.57,2.68,93506,1.09907987689027,1.13263956778768,1.07810507007939,1.12424964506333,222900.741930751,0.0,1.0
2002-10-24,2.6,2.72,2.58,2.72,43677,1.09068995416592,1.14102949051204,1.08230003144156,1.14102949051204,104117.764692206,0.0,1.0
2002-10-25,2.7,2.7,2.6,2.6,7734,1.13263956778768,1.13263956778768,1.09068995416592,1.09068995416592,18436.403418951,0.0,1.0
2002-10-28,2.74,2.8,2.65,2.74,11688,1.14941941323639,1.17458918140945,1.1116647609768,1.14941941323639,27861.9967882983,0.0,1.0
2002-10-29,2.57,2.8,2.55,2.8,9843,1.07810507007939,1.17458918140945,1.06971514735503,1.17458918140945,23463.863311706,0.0,1.0
2002-10-30,2.65,2.7,2.55,2.6,35328,1.1116647609768,1.13263956778768,1.06971514735503,1.09068995416592,84215.3167810577,0.0,1.0
2002-10-31,2.65,2.7,2.59,2.7,17225,1.1116647609768,1.13263956778768,1.08649499280374,1.13263956778768,41061.16484244,0.0,1.0
2002-11-01,2.7,2.7,2.55,2.6,22849,1.13263956778768,1.13263956778768,1.06971514735503,1.09068995416592,54467.7245564536,0.0,1.0
2002-11-04,2.46,2.74,2.46,2.74,18016,1.03196049509545,1.14941941323639,1.03196049509545,1.14941941323639,42946.7602787457,0.0,1.0
2002-11-05,2.6,2.6,2.35,2.4,15467,1.09068995416592,1.09068995416592,0.985815920111503,1.00679072692239,36870.4230257194,0.0,1.0
2002-11-06,2.7,2.73,2.65,2.65,12391,1.13263956778768,1.14522445187421,1.1116647609768,1.1116647609768,29537.8167525501,0.0,1.0
2002-11-07,2.73,2.73,2.65,2.7,27243,1.14522445187421,1.14522445187421,1.1116647609768,1.13263956778768,64942.1952860722,0.0,1.0
2002-11-08,2.78,2.84,2.53,2.53,106864,1.1661992586851,1.19136902685816,1.06132522463068,1.06132522463068,254743.705063715,0.0,1.0
2002-11-11,2.99,2.99,2.78,2.83,18543,1.25429344729081,1.25429344729081,1.1661992586851,1.18717406549598,44203.0292988889,0.0,1.0
2002-11-12,3.06,3.16,2.9,2.98,70744,1.28365817682604,1.32560779044781,1.21653879503122,1.25009848592863,168640.40903417,0.0,1.0
2002-11-13,3.44,3.44,3.1,3.1,122946,1.44306670858875,1.44306670858875,1.30043802227475,1.30043802227475,293080.172581633,0.0,1.0
2002-11-14,3.14,3.43,3.06,3.43,72238,1.31721786772345,1.43887174722658,1.28365817682604,1.43887174722658,172201.824434728,0.0,1.0
2002-11-15,3.07,3.24,3.02,3.05,104930,1.28785313818822,1.35916748134522,1.26687833137734,1.27946321546386,250133.412302886,0.0,1.0
2002-11-18,3.23,3.24,3.11,3.11,67053,1.35497251998304,1.35916748134522,1.30463298363692,1.30463298363692,159841.758268803,0.0,1.0
2002-11-19,3.14,3.3,3.0,3.28,124791,1.31721786772345,1.38433724951828,1.25848840865298,1.37594732679393,297478.306058226,0.0,1.0
2002-11-20,3.23,3.23,3.0,3.12,78742,1.35497251998304,1.35497251998304,1.25848840865298,1.3088279449991,187706.138869284,0.0,1.0
2002-11-21,3.36,3.36,3.12,3.2,48686,1.40950701769134,1.40950701769134,1.3088279449991,1.34238763589651,116058.279914022,0.0,1.0
2002-11-22,3.36,3.64,3.3,3.36,102294,1.40950701769134,1.52696593583228,1.38433724951828,1.40950701769134,243849.683389988,0.0,1.0
2002-11-25,3.4,3.7,3.4,3.5,105457,1.42628686314005,1.55213570400534,1.42628686314005,1.46823647676181,251389.681323029,0.0,1.0
2002-11-26,3.3,3.53,3.3,3.5,124264,1.38433724951828,1.48082136084834,1.38433724951828,1.46823647676181,296222.037038082,0.0,1.0
2002-11-27,3.42,3.47,3.26,3.3,51323,1.4346767858644,1.45565159267528,1.36755740406957,1.38433724951828,122344.392639103,0.0,1.0
2002-11-29,3.12,3.19,3.0,3.19,30055,1.3088279449991,1.33819267453434,1.25848840865298,1.33819267453434,71645.4751430789,0.0,1.0
2002-12-02,3.21,3.21,3.1,3.15,39459,1.34658259725869,1.34658259725869,1.30043802227475,1.32141282908563,94062.844906696,0.0,1.0
2002-12-03,3.35,3.5,3.3,3.3,78302,1.40531205632916,1.46823647676181,1.38433724951828,1.38433724951828,186657.261509012,0.0,1.0
2002-12-04,3.4,3.45,3.35,3.36,53959,1.42628686314005,1.44726166995093,1.40531205632916,1.40950701769134,128628.121552001,0.0,1.0
2002-12-05,3.38,3.44,3.35,3.44,12128,1.41789694041569,1.44306670858875,1.40531205632916,1.44306670858875,28910.8741485697,0.0,1.0
2002-12-06,3.4,3.4,3.38,3.38,11688,1.42628686314005,1.42628686314005,1.41789694041569,1.41789694041569,27861.9967882982,0.0,1.0
2002-12-09,3.25,3.4,3.25,3.4,76105,1.3633624427074,1.42628686314005,1.3633624427074,1.42628686314005,181420.026144202,0.0,1.0
2002-12-10,3.38,3.4,3.2,3.2,27946,1.41789694041569,1.42628686314005,1.34238763589651,1.34238763589651,66618.0152503239,0.0,1.0
2002-12-11,3.29,3.33,3.29,3.33,3164,1.3801422881561,1.39692213360481,1.3801422881561,1.39692213360481,7542.38174522382,0.0,1.0
2002-12-12,2.96,3.31,2.82,3.31,46753,1.24170856320428,1.38853221088046,1.1829791041338,1.38853221088046,111450.370965375,0.0,1.0
2002-12-13,2.9,3.0,2.85,3.0,17049,1.21653879503122,1.25848840865298,1.19556398822033,1.25848840865298,40641.6138983313,0.0,1.0
2002-12-16,2.85,3.09,2.8,2.85,176729,1.19556398822033,1.29624306091257,1.17458918140945,1.19556398822033,421288.743189526,0.0,1.0
2002-12-17,2.83,3.0,2.82,2.84,72326,1.18717406549598,1.25848840865298,1.1829791041338,1.19136902685816,172411.599906781,0.0,1.0
2002-12-18,3.0,3.0,2.78,2.8,52289,1.25848840865298,1.25848840865298,1.1661992586851,1.17458918140945,124647.155207335,0.0,1.0
2002-12-19,3.06,3.17,3.0,3.01,62835,1.28365817682604,1.32980275180998,1.25848840865298,1.26268337001516,149786.838483293,0.0,1.0
2002-12-20,3.0,3.12,3.0,3.12,92978,1.25848840865298,1.3088279449991,1.25848840865298,1.3088279449991,221642.089098426,0.0,1.0
2002-12-23,3.05,3.2,3.05,3.05,10458,1.27946321546386,1.34238763589651,1.27946321546386,1.27946321546386,24929.9078039035,0.0,1.0
2002-12-24,3.18,3.28,3.1,3.1,9228,1.33399771317216,1.37594732679393,1.30043802227475,1.30043802227475,21997.8188195086,0.0,1.0
2002-12-26,3.27,3.35,3.18,3.18,36998,1.37175236543175,1.40531205632916,1.33399771317216,1.33399771317216,88196.2831257238,0.0,1.0
2002-12-27,3.24,3.28,3.23,3.27,6152,1.35916748134522,1.37594732679393,1.35497251998304,1.37175236543175,14665.2125463391,0.0,1.0
2002-12-30,3.39,3.5,3.34,3.34,32955,1.42209190177787,1.46823647676181,1.40111709496699,1.40111709496699,78558.5304721398,0.0,1.0
2002-12-31,2.92,3.41,2.9,3.32,23816,1.22492871775557,1.43048182450222,1.21653879503122,1.39272717224263,56772.8709368678,0.0,1.0
2003-01-02,3.45,3.45,3.0,3.0,118552,1.44726166995093,1.44726166995093,1.25848840865298,1.25848840865298,282605.701852014,0.0,1.0
2003-01-03,3.71,3.74,3.52,3.55,92627,1.55633066536752,1.56891554945405,1.47662639948617,1.4892112835727,220805.371022391,0.0,1.0
2003-01-06,4.05,4.05,3.65,3.65,111873,1.69895935168153,1.69895935168153,1.53116089719446,1.53116089719446,266684.220285531,0.0,1.0
2003-01-07,4.23,4.3,4.05,4.17,85157,1.7744686562007,1.80383338573594,1.69895935168153,1.74929888802764,202998.294019603,0.0,1.0
2003-01-08,4.15,4.28,3.98,4.25,53520,1.74090896530329,1.79544346301159,1.66959462214629,1.78285857892506,127581.628003912,0.0,1.0
2003-01-09,4.85,4.85,4.19,4.19,302048,2.03455626065565,2.03455626065565,1.757688810752,1.757688810752,720025.702080077,0.0,1.0
2003-01-10,4.52,4.96,4.49,4.96,473240,1.89612253570383,2.0807008356396,1.8835376516173,2.0807008356396,1128115.27721546,0.0,1.0
2003-01-13,4.65,4.8,4.34,4.57,152562,1.95065703341212,2.01358145384477,1.82061323118465,1.91709734251471,363679.154176623,0.0,1.0
2003-01-14,4.78,4.9,4.6,4.62,119782,2.00519153112042,2.05553106746654,1.92968222660124,1.93807214932559,285537.790836408,0.0,1.0
2003-01-15,4.75,4.9,4.67,4.8,271641,1.99260664703389,2.05553106746654,1.95904695613648,2.01358145384477,647541.125048779,0.0,1.0
2003-01-16,4.6,4.75,4.58,4.72,98427,1.92968222660124,1.99260664703389,1.92129230387689,1.98002176294736,234631.481680513,0.0,1.0
2003-01-17,4.32,4.6,4.3,4.6,87178,1.81222330846029,1.92968222660124,1.80383338573594,1.92968222660124,207815.978440304,0.0,1.0
2003-01-21,4.45,4.45,4.32,4.32,88672,1.86675780616859,1.86675780616859,1.81222330846029,1.81222330846029,211377.393840861,0.0,1.0
2003-01-22,4.42,4.46,4.31,4.46,72238,1.85417292208206,1.87095276753077,1.80802834709812,1.87095276753077,172201.824434727,0.0,1.0
2003-01-23,4.47,4.5,4.38,4.46,25661,1.87514772889294,1.88773261297947,1.83739307663335,1.87095276753077,61171.0044134603,0.0,1.0
2003-01-24,4.3,4.42,4.3,4.37,90254,1.80383338573594,1.85417292208206,1.80383338573594,1.83319811527118,215148.584713473,0.0,1.0
2003-01-27,4.25,4.38,4.2,4.31,54398,1.78285857892506,1.83739307663335,1.76188377211417,1.80802834709812,129674.61510009,0.0,1.0
2003-01-28,4.3,4.45,4.3,4.3,16522,1.80383338573594,1.86675780616859,1.80383338573594,1.80383338573594,39385.3448781883,0.0,1.0
2003-01-29,4.3,4.45,4.3,4.3,25046,1.80383338573594,1.86675780616859,1.80383338573594,1.80383338573594,59704.9599212627,0.0,1.0
2003-01-30,4.17,4.33,4.17,4.33,84630,1.74929888802764,1.81641826982247,1.74929888802764,1.81641826982247,201742.02499946,0.0,1.0
2003-01-31,4.05,4.25,4.02,4.17,139028,1.69895935168153,1.78285857892506,1.686374467595,1.74929888802764,331416.640099549,0.0,1.0
2003-02-03,4.16,4.19,4.05,4.12,18982,1.74510392666547,1.757688810752,1.69895935168153,1.72832408121676,45249.5228469779,0.0,1.0
2003-02-04,4.2,4.24,4.2,4.24,5273,1.76188377211417,1.77866361756288,1.76188377211417,1.77866361756288,12569.8416379789,0.0,1.0
2003-02-05,4.45,4.51,4.2,4.2,37789,1.86675780616859,1.89192757434165,1.76188377211417,1.76188377211417,90081.8785620297,0.0,1.0
2003-02-06,4.45,4.45,4.2,4.35,53256,1.86675780616859,1.86675780616859,1.76188377211417,1.82480819254682,126952.301587749,0.0,1.0
2003-02-07,4.55,4.6,4.41,4.45,58705,1.90870741979036,1.92968222660124,1.84997796071988,1.86675780616859,139941.694169836,0.0,1.0
2003-02-10,4.65,4.65,4.5,4.5,44468,1.95065703341212,1.95065703341212,1.88773261297947,1.88773261297947,106003.360128512,0.0,1.0
2003-02-11,4.95,4.95,4.65,4.65,69426,2.07650587427742,2.07650587427742,1.95065703341212,1.95065703341212,165498.54457772,0.0,1.0
2003-02-12,5.0,5.0,4.9,4.98,92978,2.0974806810883,2.0974806810883,2.05553106746654,2.08909075836395,221642.089098426,0.0,1.0
2003-02-13,4.72,5.02,4.72,5.0,54838,1.98002176294736,2.10587060381266,1.98002176294736,2.0974806810883,130723.492460361,0.0,1.0
2003-02-14,4.65,4.65,4.5,4.65,21970,1.95065703341212,1.95065703341212,1.88773261297947,1.95065703341212,52372.3536480932,0.0,1.0
2003-02-18,4.89,4.89,4.65,4.65,35416,2.05133610610436,2.05133610610436,1.95065703341212,1.95065703341212,84425.0922531119,0.0,1.0
2003-02-19,4.8,4.9,4.8,4.9,41128,2.01358145384477,2.05553106746654,2.01358145384477,2.05553106746654,98041.4274391797,0.0,1.0
2003-02-20,4.88,4.88,4.74,4.78,162932,2.04714114474218,2.04714114474218,1.98841168567171,2.00519153112042,388399.286508472,0.0,1.0
2003-02-21,4.95,4.95,4.77,4.88,48950,2.07650587427742,2.07650587427742,2.00099656975824,2.04714114474218,116687.606330185,0.0,1.0
2003-02-24,4.97,5.16,4.82,4.85,149574,2.08489579700177,2.16460006288313,2.02197137656912,2.03455626065565,356556.323375508,0.0,1.0
2003-02-25,4.98,5.06,4.91,5.06,23289,2.08909075836395,2.12265044926136,2.05972602882871,2.12265044926136,55516.6019167247,0.0,1.0
2003-02-26,4.98,5.0,4.9,4.9,35768,2.08909075836395,2.0974806810883,2.05553106746654,2.05553106746654,85264.194141329,0.0,1.0
2003-02-27,4.84,4.86,4.72,4.86,48774,2.03036129929348,2.03875122201783,1.98002176294736,2.03875122201783,116268.055386076,0.0,1.0
2003-02-28,4.78,4.85,4.5,4.72,97197,2.00519153112042,2.03455626065565,1.88773261297947,1.98002176294736,231699.392696118,0.0,1.0
2003-03-03,4.69,4.85,4.52,4.85,78126,1.96743687886083,2.03455626065565,1.89612253570383,2.03455626065565,186237.710564903,0.0,1.0
2003-03-04,4.65,4.75,4.58,4.69,99482,1.95065703341212,1.99260664703389,1.92129230387689,1.96743687886083,237146.403532982,0.0,1.0
2003-03-05,4.58,4.7,4.51,4.7,100448,1.92129230387689,1.97163184022301,1.89192757434165,1.97163184022301,239449.166101213,0.0,1.0
2003-03-06,4.4,4.55,4.31,4.46,95703,1.84578299935771,1.90870741979036,1.80802834709812,1.87095276753077,228137.97729556,0.0,1.0
2003-03-07,4.26,4.32,4.2,4.31,125670,1.78705354028723,1.81222330846029,1.76188377211417,1.80802834709812,299573.676966586,0.0,1.0
2003-03-10,4.08,4.21,4.05,4.19,92451,1.71154423576806,1.76607873347635,1.69895935168153,1.757688810752,220385.820078282,0.0,1.0
2003-03-11,4.1,4.15,4.06,4.06,46226,1.71993415849241,1.74090896530329,1.7031543130437,1.7031543130437,110194.101945232,0.0,1.0
2003-03-12,4.09,4.09,3.95,4.0,105457,1.71573919713023,1.71573919713023,1.65700973805976,1.67798454487064,251389.68132303,0.0,1.0
2003-03-13,4.27,4.3,4.09,4.09,75666,1.79124850164941,1.80383338573594,1.71573919713023,1.71573919713023,180373.532596114,0.0,1.0
2003-03-14,4.38,4.5,4.28,4.37,187011,1.83739307663335,1.88773261297947,1.79544346301159,1.83319811527118,445799.100049321,0.0,1.0
2003-03-17,4.3,4.35,4.2,4.27,125758,1.80383338573594,1.82480819254682,1.76188377211417,1.79124850164941,299783.452438639,0.0,1.0
2003-03-18,4.35,4.41,4.28,4.3,137007,1.82480819254682,1.84997796071988,1.79544346301159,1.80383338573594,326598.955678849,0.0,1.0
2003-03-19,4.55,4.57,4.34,4.34,159153,1.90870741979036,1.91709734251471,1.82061323118465,1.82061323118465,379390.86027105,0.0,1.0
2003-03-20,4.58,4.58,4.45,4.45,175587,1.92129230387689,1.92129230387689,1.86675780616859,1.86675780616859,418566.429677183,0.0,1.0
2003-03-21,4.8,4.85,4.62,4.62,172599,2.01358145384477,2.03455626065565,1.93807214932559,1.93807214932559,411443.598876069,0.0,1.0
2003-03-24,4.75,4.75,4.58,4.75,76369,1.99260664703389,1.99260664703389,1.92129230387689,1.99260664703389,182049.352560365,0.0,1.0
2003-03-25,4.91,4.91,4.72,4.78,178311,2.05972602882871,2.05972602882871,1.98002176294736,2.00519153112042,425059.934062138,0.0,1.0
2003-03-26,4.87,4.99,4.81,4.96,100185,2.04294618338001,2.09328571972613,2.01777641520695,2.0807008356396,238822.223497233,0.0,1.0
2003-03-27,4.82,4.9,4.81,4.87,112839,2.02197137656912,2.05553106746654,2.01777641520695,2.04294618338001,268986.982853764,0.0,1.0
2003-03-28,4.83,4.91,4.76,4.91,14588,2.0261663379313,2.05972602882871,1.99680160839606,2.05972602882871,34775.0521173593,0.0,1.0
2003-03-31,4.82,4.82,4.73,4.73,11425,2.02197137656912,2.02197137656912,1.98421672430953,1.98421672430953,27235.054184318,0.0,1.0
2003-04-01,4.65,4.79,4.57,4.79,88057,1.95065703341212,2.00938649248259,1.91709734251471,2.00938649248259,209911.349348664,0.0,1.0
2003-04-02,4.74,4.8,4.67,4.73,31198,1.98841168567171,2.01358145384477,1.95904695613648,1.98421672430953,74370.1724676019,0.0,1.0
2003-04-03,4.8,4.88,4.8,4.84,11688,2.01358145384477,2.04714114474218,2.01358145384477,2.03036129929348,27861.9967882983,0.0,1.0
2003-04-04,4.85,4.88,4.75,4.76,15467,2.03455626065565,2.04714114474218,1.99260664703389,1.99680160839606,36870.4230257196,0.0,1.0
2003-04-07,4.95,5.07,4.89,4.89,27858,2.07650587427742,2.12684541062354,2.05133610610436,2.05133610610436,66408.2397782695,0.0,1.0
2003-04-08,4.79,4.99,4.55,4.95,47192,2.00938649248259,2.09328571972613,1.90870741979036,2.07650587427742,112496.864513465,0.0,1.0
2003-04-09,4.9,4.94,4.85,4.93,34537,2.05553106746654,2.07231091291524,2.03455626065565,2.06811595155307,82329.7213447516,0.0,1.0
2003-04-10,4.93,4.94,4.77,4.94,84454,2.06811595155307,2.07231091291524,2.00099656975824,2.07231091291524,201322.474055351,0.0,1.0
2003-04-11,4.77,4.95,4.7,4.95,28474,2.00099656975824,2.07650587427742,1.97163184022301,2.07650587427742,67876.6680826494,0.0,1.0
2003-04-14,4.7,4.76,4.65,4.75,44819,1.97163184022301,1.99680160839606,1.95065703341212,1.99260664703389,106840.078204546,0.0,1.0
2003-04-15,4.94,4.95,4.7,4.7,95175,2.07231091291524,2.07650587427742,1.97163184022301,1.97163184022301,226879.324463235,0.0,1.0
2003-04-16,4.96,4.99,4.9,4.95,80236,2.0807008356396,2.09328571972613,2.05553106746654,2.07650587427742,191267.554269841,0.0,1.0
2003-04-17,5.0,5.0,4.96,4.96,15467,2.0974806810883,2.0974806810883,2.0807008356396,2.0807008356396,36870.4230257196,0.0,1.0
2003-04-21,5.45,5.5,4.9,5.0,289920,2.28625394238625,2.30722874919713,2.05553106746654,2.0974806810883,691114.827931506,0.0,1.0
2003-04-22,5.6,5.75,5.5,5.55,112049,2.3491783628189,2.41210278325155,2.30722874919713,2.32820355600802,267103.77122964,0.0,1.0
2003-04-23,6.03,6.25,5.68,5.68,404781,2.52956170139249,2.62185085136038,2.38273805371631,2.38273805371631,964921.879018154,0.0,1.0
2003-04-24,5.79,6.0,5.4,5.75,278759,2.42888262870026,2.51697681730596,2.26527913557537,2.41210278325155,664509.100163349,0.0,1.0
2003-04-25,5.85,6.08,5.55,5.89,143246,2.45405239687331,2.55053650820338,2.32820355600802,2.47083224232202,341471.55988506,0.0,1.0
2003-04-28,5.2,5.8,5.19,5.8,286756,2.18137990833184,2.43307759006243,2.17718494696966,2.43307759006243,683572.44618628,0.0,1.0
2003-04-29,5.41,5.45,5.1,5.17,312506,2.26947409693754,2.28625394238625,2.13943029471007,2.16879502424531,744955.60988398,0.0,1.0
2003-04-30,5.55,5.69,5.39,5.4,136392,2.32820355600802,2.38693301507849,2.26108417421319,2.26527913557537,325132.911186651,0.0,1.0
2003-05-01,5.71,5.75,5.55,5.55,13885,2.39532293780284,2.41210278325155,2.32820355600802,2.32820355600802,33099.2321531076,0.0,1.0
2003-05-02,5.7,5.82,5.55,5.74,126988,2.39112797644067,2.44146751278678,2.32820355600802,2.40790782188937,302715.541423034,0.0,1.0
2003-05-05,5.87,6.0,5.65,5.75,177256,2.46244231959767,2.51697681730596,2.37015316962978,2.41210278325155,422545.012209668,0.0,1.0
2003-05-06,5.36,5.85,5.3,5.85,82520,2.24849929012666,2.45405239687331,2.2233295219536,2.45405239687331,196712.181294522,0.0,1.0
2003-05-07,5.24,5.4,5.17,5.38,299675,2.19815975378054,2.26527913557537,2.16879502424531,2.25688921285101,714368.915771158,0.0,1.0
2003-05-08,5.12,5.35,5.1,5.23,269004,2.14782021743442,2.24430432876448,2.13943029471007,2.19396479241837,641255.0123237,0.0,1.0
2003-05-09,5.42,5.5,5.0,5.2,156253,2.27366905829972,2.30722874919713,2.0974806810883,2.18137990833184,372477.804941989,0.0,1.0
2003-05-12,5.4,5.44,5.3,5.3,76105,2.26527913557537,2.28205898102407,2.2233295219536,2.2233295219536,181420.026144202,0.0,1.0
2003-05-13,5.4,5.6,5.21,5.4,126110,2.26527913557537,2.3491783628189,2.18557486969401,2.26527913557537,300622.554326856,0.0,1.0
2003-05-14,5.2,5.37,5.2,5.32,86387,2.18137990833184,2.25269425148884,2.18137990833184,2.23171944467795,205930.383003997,0.0,1.0
2003-05-15,5.3,5.34,5.2,5.2,170490,2.2233295219536,2.24010936740231,2.18137990833184,2.18137990833184,406416.138983314,0.0,1.0
2003-05-16,5.14,5.51,5.1,5.5,85948,2.15621014015878,2.31142371055931,2.13943029471007,2.30722874919713,204883.889455908,0.0,1.0
2003-05-19,4.8,5.15,4.75,5.06,99042,2.01358145384477,2.16040510152095,1.99260664703389,2.12265044926136,236097.52617271,0.0,1.0
2003-05-20,4.73,4.9,4.67,4.9,98691,1.98421672430953,2.05553106746654,1.95904695613648,2.05553106746654,235260.808096676,0.0,1.0
2003-05-21,5.02,5.02,4.5,4.8,80148,2.10587060381266,2.10587060381266,1.88773261297947,2.01358145384477,191057.778797786,0.0,1.0
2003-05-22,5.36,5.4,5.1,5.1,124703,2.24849929012666,2.26527913557537,2.13943029471007,2.13943029471007,297268.530586171,0.0,1.0
2003-05-23,5.25,5.57,5.25,5.5,157835,2.20235471514272,2.33659347873237,2.20235471514272,2.30722874919713,376248.995814601,0.0,1.0
2003-05-27,5.36,5.45,5.25,5.25,25134,2.24849929012666,2.28625394238625,2.20235471514272,2.20235471514272,59914.735393317,0.0,1.0
2003-05-28,5.45,5.57,5.4,5.4,229194,2.28625394238625,2.33659347873237,2.26527913557537,2.26527913557537,546355.449340969,0.0,1.0
2003-05-29,5.5,5.64,5.31,5.35,96142,2.30722874919713,2.36595820826761,2.22752448331578,2.24430432876448,229184.47084365,0.0,1.0
2003-05-30,5.38,5.63,5.31,5.5,60638,2.25688921285101,2.36176324690543,2.22752448331578,2.30722874919713,144549.603118483,0.0,1.0
2003-06-02,5.65,5.65,5.4,5.4,85860,2.37015316962978,2.37015316962978,2.26527913557537,2.26527913557537,204674.113983855,0.0,1.0
2003-06-03,5.6,5.66,5.5,5.66,19773,2.3491783628189,2.37434813099196,2.30722874919713,2.37434813099196,47135.1182832839,0.0,1.0
2003-06-04,5.73,5.73,5.52,5.52,41744,2.4037128605272,2.4037128605272,2.31561867192149,2.31561867192149,99509.8557435594,0.0,1.0
2003-06-05,5.75,5.78,5.63,5.67,101503,2.41210278325155,2.42468766733808,2.36176324690543,2.37854309235414,241964.087953682,0.0,1.0
2003-06-06,5.66,5.85,5.66,5.78,88057,2.37434813099196,2.45405239687331,2.37434813099196,2.42468766733808,209911.349348664,0.0,1.0
2003-06-09,5.81,5.91,5.58,5.58,74172,2.43727255142461,2.47922216504637,2.34078844009455,2.34078844009455,176812.117195556,0.0,1.0
2003-06-10,6.03,6.07,5.78,5.78,149574,2.52956170139249,2.5463415468412,2.42468766733808,2.42468766733808,356556.323375508,0.0,1.0
2003-06-11,6.35,6.44,6.07,6.08,152386,2.66380046498214,2.70155511724173,2.5463415468412,2.55053650820338,363259.603232515,0.0,1.0
2003-06-12,6.8,6.8,6.32,6.55,189911,2.85257372628009,2.85257372628009,2.65121558089562,2.74769969222568,452712.155378381,0.0,1.0
2003-06-13,7.06,7.35,6.8,6.8,675455,2.96164272169668,3.08329660119981,2.85257372628009,2.85257372628009,1610157.85768652,0.0,1.0
2003-06-16,6.96,7.25,6.53,7.15,164601,2.91969310807492,3.04134698757804,2.73930976950132,2.99939737395627,392377.869040955,0.0,1.0
2003-06-17,6.84,7.15,6.72,7.15,340276,2.8693535717288,2.99939737395627,2.81901403538268,2.99939737395627,811154.074190194,0.0,1.0
2003-06-18,6.64,6.86,6.6,6.84,88145,2.78545434448527,2.87774349445315,2.76867449903656,2.8693535717288,210121.124820718,0.0,1.0
2003-06-19,6.69,6.71,6.59,6.59,98954,2.80642915129615,2.8148190740205,2.76447953767438,2.76447953767438,235887.750700656,0.0,1.0
2003-06-20,6.97,7.15,6.74,6.74,169699,2.92388806943709,2.99939737395627,2.82740395810703,2.82740395810703,404530.543547009,0.0,1.0
2003-06-23,6.8,6.99,6.76,6.87,110291,2.85257372628009,2.93227799216145,2.83579388083139,2.88193845581533,262913.02941292,0.0,1.0
2003-06-24,6.82,6.88,6.7,6.7,36822,2.86096364900445,2.88613341717751,2.81062411265833,2.81062411265833,87776.7321816151,0.0,1.0
2003-06-25,6.93,6.93,6.75,6.75,58089,2.90710822398839,2.90710822398839,2.83159891946921,2.83159891946921,138473.265865457,0.0,1.0
2003-06-26,6.56,6.85,6.55,6.83,194130,2.75189465358785,2.87354853309097,2.74769969222568,2.86515861036662,462769.458976074,0.0,1.0
2003-06-27,6.1,6.62,5.79,6.6,392390,2.55892643092773,2.77706442176091,2.42888262870026,2.76867449903656,935384.062265603,0.0,1.0
2003-06-30,6.14,6.25,6.1,6.2,89727,2.57570627637644,2.62185085136038,2.55892643092773,2.6008760445495,213892.31569333,0.0,1.0
2003-07-01,6.05,6.21,5.95,6.2,109676,2.53795162411685,2.60507100591167,2.49600201049508,2.6008760445495,261446.984920722,0.0,1.0
2003-07-02,6.08,6.23,6.01,6.01,35240,2.55053650820338,2.61346092863603,2.52117177866814,2.52117177866814,84005.5413090033,0.0,1.0
2003-07-03,5.91,6.08,5.9,6.08,42622,2.47922216504637,2.55053650820338,2.4750272036842,2.55053650820338,101602.842839737,0.0,1.0
2003-07-07,5.96,6.07,5.92,5.95,70920,2.50019697185726,2.5463415468412,2.48341712640855,2.49600201049508,169059.959978278,0.0,1.0
2003-07-08,5.61,6.01,5.52,6.0,89902,2.35337332418108,2.52117177866814,2.31561867192149,2.51697681730596,214309.482825256,0.0,1.0
2003-07-09,5.4,5.71,5.27,5.71,88496,2.26527913557537,2.39532293780284,2.21074463786707,2.39532293780284,210957.842896752,0.0,1.0
2003-07-10,5.44,5.63,5.21,5.35,271465,2.28205898102407,2.36176324690543,2.18557486969401,2.24430432876448,647121.574104672,0.0,1.0
2003-07-11,5.64,5.69,5.35,5.35,65735,2.36595820826761,2.38693301507849,2.24430432876448,2.24430432876448,156699.893812353,0.0,1.0
2003-07-14,5.5,5.7,5.5,5.7,18279,2.30722874919713,2.39112797644067,2.30722874919713,2.39112797644067,43573.7028827263,0.0,1.0
2003-07-15,5.54,5.6,5.47,5.55,11425,2.32400859464584,2.3491783628189,2.2946438651106,2.32820355600802,27235.0541843179,0.0,1.0
2003-07-16,5.4,5.65,5.3,5.52,81554,2.26527913557537,2.37015316962978,2.2233295219536,2.31561867192149,194409.41872629,0.0,1.0
2003-07-17,5.63,5.63,5.3,5.3,108797,2.36176324690543,2.36176324690543,2.2233295219536,2.2233295219536,259351.614012362,0.0,1.0
2003-07-18,5.85,5.9,5.57,5.57,97900,2.45405239687331,2.4750272036842,2.33659347873237,2.33659347873237,233375.21266037,0.0,1.0
2003-07-21,5.83,6.16,5.8,5.88,243695,2.44566247414896,2.58409619910079,2.43307759006243,2.46663728095984,580923.109798456,0.0,1.0
2003-07-22,5.99,6.0,5.86,5.9,32077,2.51278185594379,2.51697681730596,2.45824735823549,2.4750272036842,76465.5433759619,0.0,1.0
2003-07-23,5.96,6.14,5.94,6.0,118024,2.50019697185726,2.57570627637644,2.4918070491329,2.51697681730596,281347.049019688,0.0,1.0
2003-07-24,5.85,6.04,5.76,6.04,94824,2.45405239687331,2.53375666275467,2.41629774461373,2.53375666275467,226042.606387201,0.0,1.0
2003-07-25,5.75,5.85,5.52,5.67,181211,2.41210278325155,2.45405239687331,2.31561867192149,2.37854309235414,431972.989391198,0.0,1.0
2003-07-28,5.74,5.76,5.69,5.73,25661,2.40790782188937,2.41629774461373,2.38693301507849,2.4037128605272,61171.0044134602,0.0,1.0
2003-07-29,5.8,5.8,5.47,5.64,87530,2.43307759006243,2.43307759006243,2.2946438651106,2.36595820826761,208655.080328521,0.0,1.0
2003-07-30,5.82,5.9,5.62,5.62,68372,2.44146751278678,2.4750272036842,2.35756828554325,2.35756828554325,162986.006537434,0.0,1.0
2003-07-31,5.71,5.88,5.65,5.84,10722,2.39532293780284,2.46663728095984,2.37015316962978,2.44985743551114,25559.2342200663,0.0,1.0
2003-08-01,5.49,5.83,5.49,5.83,71272,2.30303378783496,2.44566247414896,2.30303378783496,2.44566247414896,169899.061866495,0.0,1.0
2003-08-04,5.35,5.54,5.17,5.54,68987,2.24430432876448,2.32400859464584,2.16879502424531,2.32400859464584,164452.051029632,0.0,1.0
2003-08-05,5.28,5.46,5.21,5.3,75841,2.21493959922925,2.29044890374843,2.18557486969401,2.2233295219536,180790.69972804,0.0,1.0
2003-08-06,5.38,5.38,5.2,5.23,97284,2.25688921285101,2.25688921285101,2.18137990833184,2.19396479241837,231906.78435599,0.0,1.0
2003-08-07,5.38,5.49,5.3,5.35,53168,2.25688921285101,2.30303378783496,2.2233295219536,2.24430432876448,126742.526115695,0.0,1.0
2003-08-08,5.52,5.62,5.39,5.39,29352,2.31561867192149,2.35756828554325,2.26108417421319,2.26108417421319,69969.655178827,0.0,1.0
2003-08-11,5.45,5.59,5.4,5.5,19158,2.28625394238625,2.34498340145672,2.26527913557537,2.30722874919713,45669.0737910865,0.0,1.0
2003-08-12,5.5,5.5,5.25,5.4,92187,2.30722874919713,2.30722874919713,2.20235471514272,2.26527913557537,219756.49366212,0.0,1.0
2003-08-13,5.77,5.8,5.53,5.54,73469,2.4204927059759,2.43307759006243,2.31981363328366,2.32400859464584,175136.297231305,0.0,1.0
2003-08-14,5.75,5.87,5.72,5.8,28386,2.41210278325155,2.46244231959767,2.39951789916502,2.43307759006243,67666.892610595,0.0,1.0
2003-08-15,5.62,5.8,5.6,5.8,36119,2.35756828554325,2.43307759006243,2.3491783628189,2.43307759006243,86100.9122173637,0.0,1.0
2003-08-18,5.52,5.63,5.5,5.6,21619,2.31561867192149,2.36176324690543,2.30722874919713,2.3491783628189,51535.6355720585,0.0,1.0
2003-08-19,5.3,5.54,5.21,5.52,141401,2.2233295219536,2.32400859464584,2.18557486969401,2.31561867192149,337073.426408467,0.0,1.0
2003-08-20,5.1,5.25,5.05,5.25,116706,2.13943029471007,2.20235471514272,2.11845548789919,2.20235471514272,278205.184563239,0.0,1.0
2003-08-21,5.0,5.2,4.8,5.2,216100,2.0974806810883,2.18137990833184,2.01358145384477,2.18137990833184,515141.812624167,0.0,1.0
2003-08-22,4.99,5.05,4.9,4.98,138764,2.09328571972613,2.11845548789919,2.05553106746654,2.08909075836395,330787.313683386,0.0,1.0
2003-08-25,5.03,5.03,4.81,4.85,65823,2.11006556517483,2.11006556517483,2.01777641520695,2.03455626065565,156909.669284408,0.0,1.0
2003-08-26,5.0,5.05,4.9,5.0,36734,2.0974806810883,2.11845548789919,2.05553106746654,2.0974806810883,87566.9567095612,0.0,1.0
2003-08-27,5.08,5.25,5.02,5.02,40074,2.13104037198572,2.20235471514272,2.10587060381266,2.10587060381266,95528.8893988932,0.0,1.0
2003-08-28,5.11,5.2,5.0,5.18,50180,2.14362525607225,2.18137990833184,2.0974806810883,2.17298998560748,119619.695314579,0.0,1.0
2003-08-29,5.03,5.05,4.93,5.05,21795,2.11006556517483,2.11845548789919,2.06811595155307,2.11845548789919,51955.1865161672,0.0,1.0
2003-09-02,5.16,5.25,5.07,5.07,63187,2.16460006288313,2.20235471514272,2.12684541062354,2.12684541062354,150625.940371509,0.0,1.0
2003-09-03,5.19,5.35,5.1,5.2,121452,2.17718494696966,2.24430432876448,2.13943029471007,2.18137990833184,289518.757181075,0.0,1.0
2003-09-04,5.42,5.48,5.35,5.35,79445,2.27366905829972,2.29883882647278,2.24430432876448,2.24430432876448,189381.958833535,0.0,1.0
2003-09-05,5.78,5.8,5.48,5.5,167677,2.42468766733808,2.43307759006243,2.29883882647278,2.30722874919713,399710.475314125,0.0,1.0
2003-09-08,5.98,6.15,5.7,5.85,105370,2.50858689458161,2.57990123773861,2.39112797644067,2.45405239687331,251182.289663158,0.0,1.0
2003-09-09,5.68,5.96,5.6,5.88,69866,2.38273805371631,2.50019697185726,2.3491783628189,2.46663728095984,166547.421937992,0.0,1.0
2003-09-10,5.98,5.99,5.52,5.6,144565,2.50858689458161,2.51278185594379,2.31561867192149,2.3491783628189,344615.808153691,0.0,1.0
2003-09-11,5.96,6.3,5.89,6.06,210036,2.50019697185726,2.64282565817126,2.47083224232202,2.54214658547902,500686.375549881,0.0,1.0
2003-09-12,5.92,5.92,5.81,5.92,22673,2.48341712640855,2.48341712640855,2.43727255142461,2.48341712640855,54048.1736123449,0.0,1.0
2003-09-15,6.0,6.08,5.91,5.91,35943,2.51697681730596,2.55053650820338,2.47922216504637,2.47922216504637,85681.3612732552,0.0,1.0
2003-09-16,6.2,6.2,5.92,5.95,91045,2.6008760445495,2.6008760445495,2.48341712640855,2.49600201049508,217034.180149779,0.0,1.0
2003-09-17,6.35,6.4,6.17,6.25,150540,2.66380046498214,2.68477527179303,2.58829116046297,2.62185085136038,358859.08594374,0.0,1.0
2003-09-18,6.53,6.6,6.32,6.36,64329,2.73930976950132,2.76867449903656,2.65121558089562,2.66799542634432,153348.25388385,0.0,1.0
2003-09-19,6.31,6.46,6.26,6.43,72678,2.64702061953344,2.70994503996609,2.62604581272256,2.69736015587956,173250.701794998,0.0,1.0
2003-09-22,6.42,6.5,6.25,6.29,51498,2.69316519451738,2.72672488541479,2.62185085136038,2.63863069680909,122761.559771029,0.0,1.0
2003-09-23,6.55,6.68,6.32,6.42,120485,2.74769969222568,2.80223418993397,2.65121558089562,2.69316519451738,287213.61080066,0.0,1.0
2003-09-24,6.49,6.6,6.4,6.6,24343,2.72252992405262,2.76867449903656,2.68477527179303,2.76867449903656,58029.139957011,0.0,1.0
2003-09-25,6.35,6.51,6.3,6.51,39898,2.66380046498214,2.73091984677697,2.64282565817126,2.73091984677697,95109.338454785,0.0,1.0
2003-09-26,6.35,6.5,6.25,6.31,22585,2.66380046498214,2.72672488541479,2.62185085136038,2.64702061953344,53838.3981402907,0.0,1.0
2003-09-29,6.23,6.32,6.12,6.31,20740,2.61346092863603,2.65121558089562,2.56731635365208,2.64702061953344,49440.2646636983,0.0,1.0
2003-09-30,6.23,6.26,6.06,6.18,34977,2.61346092863603,2.62604581272256,2.54214658547902,2.59248612182514,83378.5987050229,0.0,1.0
2003-10-01,6.47,6.47,6.15,6.33,29352,2.71414000132826,2.71414000132826,2.57990123773861,2.65541054225779,69969.6551788272,0.0,1.0
2003-10-02,6.29,6.59,6.28,6.52,23992,2.63863069680909,2.76447953767438,2.63443573544691,2.73511480813915,57192.4218809763,0.0,1.0
2003-10-03,6.34,6.5,6.26,6.31,26716,2.65960550361997,2.72672488541479,2.62604581272256,2.64702061953344,63685.9262659289,0.0,1.0
2003-10-06,6.35,6.45,6.25,6.31,41392,2.66380046498214,2.70575007860391,2.62185085136038,2.64702061953344,98670.7538553426,0.0,1.0
2003-10-07,6.4,6.45,6.4,6.4,77335,2.68477527179303,2.70575007860391,2.68477527179303,2.68477527179303,184352.115128597,0.0,1.0
2003-10-08,6.46,6.49,6.3,6.36,41392,2.70994503996609,2.72252992405262,2.64282565817126,2.66799542634432,98670.7538553424,0.0,1.0
2003-10-09,6.65,6.65,6.46,6.46,99482,2.78964930584744,2.78964930584744,2.70994503996609,2.70994503996609,237146.403532982,0.0,1.0
2003-10-10,6.65,6.75,6.64,6.7,27243,2.78964930584744,2.83159891946921,2.78545434448527,2.81062411265833,64942.1952860721,0.0,1.0
2003-10-13,6.75,6.83,6.62,6.73,33571,2.83159891946921,2.86515861036662,2.77706442176091,2.82320899674486,80026.9587765196,0.0,1.0
2003-10-14,6.74,6.83,6.72,6.75,31022,2.82740395810703,2.86515861036662,2.81901403538268,2.83159891946921,73950.6215234933,0.0,1.0
2003-10-15,6.77,6.84,6.66,6.84,53256,2.83998884219356,2.8693535717288,2.79384426720962,2.8693535717288,126952.301587749,0.0,1.0
2003-10-16,6.71,6.91,6.7,6.75,33131,2.8148190740205,2.89871830126404,2.81062411265833,2.83159891946921,78978.0814162484,0.0,1.0
2003-10-17,6.6,6.8,6.6,6.77,23640,2.76867449903656,2.85257372628009,2.76867449903656,2.83998884219356,56353.3199927594,0.0,1.0
2003-10-20,6.66,6.68,6.5,6.6,49741,2.79384426720962,2.80223418993397,2.72672488541479,2.76867449903656,118573.201766491,0.0,1.0
2003-10-21,6.85,6.93,6.7,6.7,53520,2.87354853309097,2.90710822398839,2.81062411265833,2.81062411265833,127581.628003912,0.0,1.0
2003-10-22,6.7,6.93,6.65,6.9,58089,2.81062411265833,2.90710822398839,2.78964930584744,2.89452333990186,138473.265865457,0.0,1.0
2003-10-23,6.5,6.55,6.4,6.52,72063,2.72672488541479,2.74769969222568,2.68477527179303,2.73511480813915,171784.657302801,0.0,1.0
2003-10-24,6.68,6.68,6.4,6.55,24519,2.80223418993397,2.80223418993397,2.68477527179303,2.74769969222568,58448.6909011196,0.0,1.0
2003-10-27,6.39,6.68,6.3,6.68,65823,2.68058031043085,2.80223418993397,2.64282565817126,2.80223418993397,156909.669284408,0.0,1.0
2003-10-28,6.74,6.74,6.36,6.45,82784,2.82740395810703,2.82740395810703,2.66799542634432,2.70575007860391,197341.507710685,0.0,1.0
2003-10-29,6.75,6.8,6.7,6.75,87002,2.83159891946921,2.85257372628009,2.81062411265833,2.83159891946921,207396.427496195,0.0,1.0
2003-10-30,6.75,6.82,6.7,6.72,52465,2.83159891946921,2.86096364900445,2.81062411265833,2.81901403538268,125066.706151443,0.0,1.0
2003-10-31,6.62,6.85,6.6,6.8,83048,2.77706442176091,2.87354853309097,2.76867449903656,2.85257372628009,197970.834126848,0.0,1.0
2003-11-03,6.77,6.9,6.66,6.66,45171,2.83998884219356,2.89452333990186,2.79384426720962,2.79384426720962,107679.180092764,0.0,1.0
2003-11-04,6.99,7.0,6.77,6.95,52201,2.93227799216145,2.93647295352362,2.83998884219356,2.91549814671274,124437.37973528,0.0,1.0
2003-11-05,6.7,7.09,6.7,7.0,118552,2.81062411265833,2.97422760578321,2.81062411265833,2.93647295352362,282605.701852014,0.0,1.0
2003-11-06,6.68,6.74,6.67,6.7,7294,2.80223418993397,2.82740395810703,2.7980392285718,2.81062411265833,17387.5260586797,0.0,1.0
2003-11-07,6.62,6.78,6.55,6.78,48071,2.77706442176091,2.84418380355574,2.74769969222568,2.84418380355574,114592.235421825,0.0,1.0
2003-11-10,6.53,6.62,6.51,6.57,21795,2.73930976950132,2.77706442176091,2.73091984677697,2.75608961495003,51955.1865161672,0.0,1.0
2003-11-11,6.29,6.46,6.2,6.46,115124,2.63863069680909,2.70994503996609,2.6008760445495,2.70994503996609,274433.993690627,0.0,1.0
2003-11-12,6.16,6.35,6.06,6.23,58089,2.58409619910079,2.66380046498214,2.54214658547902,2.61346092863603,138473.265865457,0.0,1.0
2003-11-13,6.22,6.29,6.15,6.2,54135,2.60926596727385,2.63863069680909,2.57990123773861,2.6008760445495,129047.672496109,0.0,1.0
2003-11-14,6.35,6.35,6.18,6.21,70832,2.66380046498214,2.66380046498214,2.59248612182514,2.60507100591167,168850.184506224,0.0,1.0
2003-11-17,6.15,6.38,6.13,6.38,29792,2.57990123773861,2.67638534906867,2.57151131501426,2.67638534906867,71018.5325390985,0.0,1.0
2003-11-18,6.15,6.28,6.14,6.2,24255,2.57990123773861,2.63443573544691,2.57570627637644,2.6008760445495,57819.3644849569,0.0,1.0
2003-11-19,6.13,6.16,6.11,6.12,11600,2.57151131501426,2.58409619910079,2.56312139228991,2.56731635365208,27652.221316244,0.0,1.0
2003-11-20,6.22,6.28,6.1,6.1,11425,2.60926596727385,2.63443573544691,2.55892643092773,2.55892643092773,27235.0541843179,0.0,1.0
2003-11-21,6.41,6.44,6.22,6.22,25046,2.6889702331552,2.70155511724173,2.60926596727385,2.60926596727385,59704.9599212628,0.0,1.0
2003-11-24,6.49,6.49,6.3,6.44,26628,2.72252992405262,2.72252992405262,2.64282565817126,2.70155511724173,63476.1507938746,0.0,1.0
2003-11-25,6.65,6.65,6.42,6.42,36119,2.78964930584744,2.78964930584744,2.69316519451738,2.69316519451738,86100.9122173637,0.0,1.0
2003-11-26,6.62,6.69,6.45,6.62,56244,2.77706442176091,2.80642915129615,2.70575007860391,2.77706442176091,134075.132388865,0.0,1.0
2003-11-28,6.59,6.67,6.52,6.67,15819,2.76447953767438,2.7980392285718,2.73511480813915,2.7980392285718,37709.5249139366,0.0,1.0
2003-12-01,6.43,6.57,6.32,6.55,46665,2.69736015587956,2.75608961495003,2.65121558089562,2.74769969222568,111240.595493321,0.0,1.0
2003-12-02,6.58,6.58,6.38,6.38,72590,2.76028457631221,2.76028457631221,2.67638534906867,2.67638534906867,173040.926322944,0.0,1.0
2003-12-03,6.66,6.71,6.52,6.6,65032,2.79384426720962,2.8148190740205,2.73511480813915,2.76867449903656,155024.073848102,0.0,1.0
2003-12-04,6.74,6.74,6.61,6.62,72326,2.82740395810703,2.82740395810703,2.77286946039874,2.77706442176091,172411.599906782,0.0,1.0
2003-12-05,7.43,7.45,6.76,6.76,272607,3.11685629209722,3.12524621482157,2.83579388083139,2.83579388083139,649843.887617011,0.0,1.0
2003-12-08,7.66,7.79,7.5,7.5,160998,3.21334040342728,3.26787490113558,3.14622102163245,3.14622102163245,383788.993747643,0.0,1.0
2003-12-09,7.44,7.71,7.44,7.67,85596,3.1210512534594,3.23431521023816,3.1210512534594,3.21753536478946,204044.787567691,0.0,1.0
2003-12-10,7.26,7.58,7.19,7.5,50883,3.04554194894022,3.17978071252987,3.01617721940498,3.14622102163245,121295.515278831,0.0,1.0
2003-12-11,7.3,7.31,7.15,7.21,64681,3.06232179438892,3.0665167557511,2.99939737395627,3.02456714212933,154187.355772067,0.0,1.0
2003-12-12,7.4,7.42,7.29,7.31,42622,3.10427140801069,3.11266133073504,3.05812683302675,3.0665167557511,101602.842839737,0.0,1.0
2003-12-15,7.56,7.56,7.26,7.43,151507,3.17139078980551,3.17139078980551,3.04554194894022,3.11685629209722,361164.232324154,0.0,1.0
2003-12-16,7.8,7.8,7.47,7.56,202390,3.27206986249775,3.27206986249775,3.13363613754592,3.17139078980551,482459.747602986,0.0,1.0
2003-12-17,7.92,7.98,7.78,7.85,98603,3.32240939884387,3.34757916701693,3.2636799397734,3.29304466930864,235051.032624622,0.0,1.0
2003-12-18,7.9,7.95,7.86,7.9,34274,3.31401947611952,3.3349942829304,3.29723963067081,3.31401947611952,81702.7787407713,0.0,1.0
2003-12-19,7.65,7.97,7.65,7.85,50883,3.2091454420651,3.34338420565475,3.2091454420651,3.29304466930864,121295.515278832,0.0,1.0
2003-12-22,7.85,7.89,7.6,7.7,19422,3.29304466930864,3.30982451475734,3.18817063525422,3.23012024887599,46298.4002072492,0.0,1.0
2003-12-23,9.4,9.4,7.95,7.95,225679,3.94326368044601,3.94326368044601,3.3349942829304,3.3349942829304,537976.34951971,0.0,1.0
2003-12-24,9.1,9.25,8.8,9.25,42271,3.81741483958071,3.88033926001336,3.69156599871541,3.88033926001336,100766.124763703,0.0,1.0
2003-12-26,8.99,9.18,8.9,9.18,23289,3.77127026459677,3.85097453047812,3.73351561233718,3.85097453047812,55516.6019167247,0.0,1.0
2003-12-29,8.9,9.2,8.89,9.0,70393,3.73351561233718,3.85936445320248,3.729320650975,3.77546522595895,167803.690958135,0.0,1.0
2003-12-30,8.84,8.91,8.56,8.75,79796,3.70834584416412,3.73771057369936,3.59088692602318,3.67059119190453,190218.67690957,0.0,1.0
2003-12-31,9.05,9.05,8.63,8.92,46050,3.79644003276983,3.79644003276983,3.62025165555841,3.74190553506153,109774.551001124,0.0,1.0
2004-01-02,9.14,9.32,8.85,9.0,33395,3.83419468502942,3.9097039895486,3.7125408055263,3.77546522595895,79607.4078324111,0.0,1.0
2004-01-05,9.54,9.54,9.25,9.25,203445,4.00199313951648,4.00199313951648,3.88033926001336,3.88033926001336,484974.669455454,0.0,1.0
2004-01-06,9.54,9.54,9.3,9.48,78654,4.00199313951648,4.00199313951648,3.90131406682424,3.97682337134342,187496.363397229,0.0,1.0
2004-01-07,9.31,9.51,9.3,9.51,75490,3.90550902818642,3.98940825542995,3.90131406682424,3.98940825542995,179953.981652005,0.0,1.0
2004-01-08,9.37,9.7,9.37,9.55,146586,3.93067879635948,4.06911252131131,3.93067879635948,4.00618810087866,349433.492574392,0.0,1.0
2004-01-09,9.5,9.5,9.3,9.37,106073,3.98521329406778,3.98521329406778,3.90131406682424,3.93067879635948,252858.109627409,0.0,1.0
2004-01-12,9.23,9.45,9.2,9.45,74699,3.87194933728901,3.96423848725689,3.85936445320248,3.96423848725689,178068.386215699,0.0,1.0
2004-01-13,9.3,9.39,9.28,9.29,71272,3.90131406682424,3.93906871908383,3.89292414409989,3.89711910546207,169899.061866495,0.0,1.0
2004-01-14,9.31,9.35,9.2,9.3,49126,3.90550902818642,3.92228887363513,3.85936445320248,3.90131406682424,117107.157274293,0.0,1.0
2004-01-15,9.26,9.34,9.25,9.28,64065,3.88453422137554,3.91809391227295,3.88033926001336,3.89292414409989,152718.927467687,0.0,1.0
2004-01-16,9.63,9.69,9.25,9.26,115827,4.03974779177607,4.06491755994913,3.88033926001336,3.88453422137554,276109.813654879,0.0,1.0
2004-01-20,10.15,10.15,9.65,9.9,112576,4.25788578260926,4.25788578260926,4.04813771450043,4.15301174855484,268360.040249783,0.0,1.0
2004-01-21,9.93,10.1,9.75,10.1,79532,4.16559663264137,4.23691097579837,4.09008732812219,4.23691097579837,189589.350493407,0.0,1.0
2004-01-22,10.0,10.1,9.66,9.7,47016,4.19496136217661,4.23691097579837,4.0523326758626,4.06911252131131,112077.313569356,0.0,1.0
2004-01-23,9.65,10.05,9.65,9.9,99394,4.04813771450043,4.21593616898749,4.04813771450043,4.15301174855484,236936.628060927,0.0,1.0
2004-01-26,9.5,9.65,9.31,9.65,99130,3.98521329406778,4.04813771450043,3.90550902818642,4.04813771450043,236307.301644764,0.0,1.0
2004-01-27,9.7,10.0,9.6,9.6,149486,4.06911252131131,4.19496136217661,4.02716290768954,4.02716290768954,356346.547903453,0.0,1.0
2004-01-28,9.48,9.7,9.47,9.62,20125,3.97682337134342,4.06911252131131,3.97262840998125,4.0355528304139,47974.220171501,0.0,1.0
2004-01-29,8.92,9.37,8.81,9.32,108885,3.74190553506153,3.93067879635948,3.69576096007759,3.9097039895486,259561.389484417,0.0,1.0
2004-01-30,8.76,9.0,8.69,8.82,65296,3.67478615326671,3.77546522595895,3.64542142373147,3.69995592143977,155653.400264264,0.0,1.0
2004-02-02,8.76,8.93,8.76,8.86,59759,3.67478615326671,3.74610049642371,3.67478615326671,3.71673576688847,142454.232210123,0.0,1.0
2004-02-03,8.8,8.95,8.8,8.86,48423,3.69156599871541,3.75449041914806,3.69156599871541,3.71673576688847,115431.337310042,0.0,1.0
2004-02-04,8.6,8.87,8.6,8.81,57123,3.60766677147188,3.72093072825065,3.60766677147188,3.69576096007759,136170.503297225,0.0,1.0
2004-02-05,8.0,8.6,7.77,8.6,109148,3.35596908974129,3.60766677147188,3.25948497841122,3.60766677147188,260188.332088396,0.0,1.0
2004-02-06,7.69,7.9,7.4,7.9,281747,3.22592528751381,3.31401947611952,3.10427140801069,3.31401947611952,671631.930964466,0.0,1.0
2004-02-09,7.87,7.92,7.72,7.75,158538,3.30143459203299,3.32240939884387,3.23851017160034,3.25109505568687,377924.815778853,0.0,1.0
2004-02-10,7.6,8.0,7.35,7.86,110027,3.18817063525422,3.35596908974129,3.08329660119981,3.29723963067081,262283.702996757,0.0,1.0
2004-02-11,8.0,8.09,7.48,7.6,122946,3.35596908974129,3.39372374200087,3.1378310989081,3.18817063525422,293080.172581632,0.0,1.0
2004-02-12,8.19,8.4,8.0,8.0,87530,3.43567335562264,3.52376754422835,3.35596908974129,3.35596908974129,208655.080328521,0.0,1.0
2004-02-13,8.25,8.47,8.15,8.28,66702,3.4608431237957,3.55313227376359,3.41889351017393,3.47342800788223,159005.040192768,0.0,1.0
2004-02-17,8.62,8.79,8.3,8.3,230688,3.61605669419623,3.68737103735324,3.48181793060658,3.48181793060658,549916.864741527,0.0,1.0
2004-02-18,8.41,8.56,8.36,8.4,39195,3.52796250559053,3.59088692602318,3.50698769877964,3.52376754422835,93433.518490533,0.0,1.0
2004-02-19,8.3,8.55,8.3,8.41,68284,3.48181793060658,3.586691964661,3.48181793060658,3.52796250559053,162776.23106538,0.0,1.0
2004-02-20,8.44,8.49,8.25,8.25,43238,3.54054738967706,3.56152219648794,3.4608431237957,3.4608431237957,103071.271144117,0.0,1.0
2004-02-23,8.72,8.85,8.48,8.48,127164,3.658006307818,3.7125408055263,3.55732723512576,3.55732723512576,303135.092367143,0.0,1.0
2004-02-24,8.8,9.02,8.7,8.8,224361,3.69156599871541,3.7838551486833,3.64961638509365,3.69156599871541,534834.485063261,0.0,1.0
2004-02-25,8.76,9.05,8.74,8.98,98163,3.67478615326671,3.79644003276983,3.66639623054235,3.76707530323459,234002.15526435,0.0,1.0
2004-02-26,8.73,8.95,8.73,8.77,46753,3.66220126918018,3.75449041914806,3.66220126918018,3.67898111462888,111450.370965375,0.0,1.0
2004-02-27,8.79,8.85,8.75,8.77,51850,3.68737103735324,3.7125408055263,3.67059119190453,3.67898111462888,123600.661659246,0.0,1.0
2004-03-01,8.98,8.98,8.7,8.8,75051,3.76707530323459,3.76707530323459,3.64961638509365,3.69156599871541,178907.488103917,0.0,1.0
2004-03-02,9.0,9.08,8.95,8.98,51498,3.77546522595895,3.80902491685636,3.75449041914806,3.76707530323459,122761.559771029,0.0,1.0
2004-03-03,8.97,9.08,8.97,8.98,56595,3.76288034187242,3.80902491685636,3.76288034187242,3.76707530323459,134911.850464899,0.0,1.0
2004-03-04,8.79,8.95,8.61,8.9,50092,3.68737103735324,3.75449041914806,3.61186173283406,3.73351561233718,119409.919842525,0.0,1.0
2004-03-05,8.46,8.6,8.22,8.6,167765,3.54893731240141,3.60766677147188,3.44825823970917,3.60766677147188,399920.250786179,0.0,1.0
2004-03-08,8.3,8.43,8.25,8.26,161350,3.48181793060658,3.53635242831488,3.4608431237957,3.46503808515788,384628.09563586,0.0,1.0
2004-03-09,8.71,8.75,8.25,8.25,355655,3.65381134645582,3.67059119190453,3.4608431237957,3.4608431237957,847814.72174386,0.0,1.0
2004-03-10,8.99,9.08,8.75,8.8,158362,3.77127026459677,3.80902491685636,3.67059119190453,3.69156599871541,377505.264834744,0.0,1.0
2004-03-11,8.78,9.03,8.7,8.95,70569,3.68317607599106,3.78805011004548,3.64961638509365,3.75449041914806,168223.241902243,0.0,1.0
2004-03-12,8.93,9.02,8.9,9.0,66878,3.74610049642371,3.7838551486833,3.73351561233718,3.77546522595895,159424.591136876,0.0,1.0
2004-03-15,8.51,9.0,8.5,8.83,35856,3.56991211921229,3.77546522595895,3.56571715785012,3.70415088280194,85473.9696133833,0.0,1.0
2004-03-16,9.19,9.19,8.6,8.6,71535,3.8551694918403,3.8551694918403,3.60766677147188,3.60766677147188,170526.004470476,0.0,1.0
2004-03-17,8.88,9.05,8.82,8.99,54223,3.72512568961283,3.79644003276983,3.69995592143977,3.77127026459677,129257.447968164,0.0,1.0
2004-03-18,8.8,8.95,8.72,8.78,162141,3.69156599871541,3.75449041914806,3.658006307818,3.68317607599106,386513.691072166,0.0,1.0
2004-03-19,9.42,9.62,8.95,9.1,559188,3.95165360317036,4.0355528304139,3.75449041914806,3.81741483958071,1332999.16667137,0.0,1.0
2004-03-22,9.08,9.7,9.05,9.45,91045,3.80902491685636,4.06911252131131,3.79644003276983,3.96423848725689,217034.180149779,0.0,1.0
2004-03-23,9.1,9.5,9.06,9.5,85860,3.81741483958071,3.98521329406778,3.80063499413201,3.98521329406778,204674.113983855,0.0,1.0
2004-03-24,9.06,9.18,9.05,9.12,40953,3.80063499413201,3.85097453047812,3.79644003276983,3.82580476230506,97624.2603072534,0.0,1.0
2004-03-25,9.08,9.11,9.05,9.07,29792,3.80902491685636,3.82160980094289,3.79644003276983,3.80482995549418,71018.5325390984,0.0,1.0
2004-03-26,8.97,9.18,8.7,9.18,166974,3.76288034187242,3.85097453047812,3.64961638509365,3.85097453047812,398034.655349873,0.0,1.0
2004-03-29,8.85,8.88,8.71,8.88,61780,3.7125408055263,3.72512568961283,3.65381134645582,3.72512568961283,147271.916630824,0.0,1.0
2004-03-30,8.91,8.93,8.4,8.6,42622,3.73771057369936,3.74610049642371,3.52376754422835,3.60766677147188,101602.842839737,0.0,1.0
2004-03-31,9.1,9.13,8.65,8.9,116003,3.81741483958071,3.82999972366724,3.62864157828276,3.73351561233718,276529.364598988,0.0,1.0
2004-04-01,9.17,9.19,8.9,9.07,71447,3.84677956911595,3.8551694918403,3.73351561233718,3.80482995549418,170316.228998421,0.0,1.0
2004-04-02,8.71,9.25,8.5,9.2,122770,3.65381134645582,3.88033926001336,3.56571715785012,3.85936445320248,292660.621637524,0.0,1.0
2004-04-05,8.84,9.05,8.7,8.72,36471,3.70834584416412,3.79644003276983,3.64961638509365,3.658006307818,86940.0141055807,0.0,1.0
2004-04-06,8.7,8.95,8.68,8.7,53080,3.64961638509365,3.75449041914806,3.64122646236929,3.64961638509365,126532.750643641,0.0,1.0
2004-04-07,8.45,8.69,8.43,8.69,62835,3.54474235103923,3.64542142373147,3.53635242831488,3.64542142373147,149786.838483293,0.0,1.0
2004-04-08,8.51,8.6,8.5,8.55,27595,3.56991211921229,3.60766677147188,3.56571715785012,3.586691964661,65781.2971742892,0.0,1.0
2004-04-12,8.5,8.54,8.45,8.51,61429,3.56571715785012,3.58249700329882,3.54474235103923,3.56991211921229,146435.198554789,0.0,1.0
2004-04-13,8.36,8.6,8.31,8.6,51762,3.50698769877964,3.60766677147188,3.48601289196876,3.60766677147188,123390.886187192,0.0,1.0
2004-04-14,8.32,8.44,8.1,8.32,60726,3.49020785333094,3.54054738967706,3.39791870336305,3.49020785333094,144759.378590537,0.0,1.0
2004-04-15,8.08,8.3,7.95,8.22,46753,3.3895287806387,3.48181793060658,3.3349942829304,3.44825823970917,111450.370965376,0.0,1.0
2004-04-16,7.92,8.0,7.84,8.0,27858,3.32240939884387,3.35596908974129,3.28884970794646,3.35596908974129,66408.2397782695,0.0,1.0
2004-04-19,7.75,7.92,7.7,7.92,108270,3.25109505568687,3.32240939884387,3.23012024887599,3.32240939884387,258095.344992219,0.0,1.0
2004-04-20,7.65,7.8,7.64,7.8,66438,3.2091454420651,3.27206986249775,3.20495048070293,3.27206986249775,158375.713776605,0.0,1.0
2004-04-21,7.35,7.85,7.3,7.7,108094,3.08329660119981,3.29304466930864,3.06232179438892,3.23012024887599,257675.79404811,0.0,1.0
2004-04-22,7.14,7.4,6.95,7.3,159592,2.9952024125941,3.10427140801069,2.91549814671274,3.06232179438892,380437.353819139,0.0,1.0
2004-04-23,7.48,7.6,6.96,7.1,369277,3.1378310989081,3.18817063525422,2.91969310807492,2.97842256714539,880287.011292987,0.0,1.0
2004-04-26,7.6,7.8,7.5,7.55,101854,3.18817063525422,3.27206986249775,3.14622102163245,3.16719582844334,242800.806029717,0.0,1.0
2004-04-27,7.46,7.67,7.46,7.55,28737,3.12944117618375,3.21753536478946,3.12944117618375,3.16719582844334,68503.6106866296,0.0,1.0
2004-04-28,7.25,7.52,7.1,7.4,101854,3.04134698757804,3.15461094435681,2.97842256714539,3.10427140801069,242800.806029717,0.0,1.0
2004-04-29,7.05,7.3,7.0,7.18,40162,2.95744776033451,3.06232179438892,2.93647295352362,3.0119822580428,95738.6648709475,0.0,1.0
2004-04-30,6.91,7.2,6.91,7.15,46226,2.89871830126404,3.02037218076716,2.89871830126404,2.99939737395627,110194.101945232,0.0,1.0
2004-05-03,6.77,6.87,6.59,6.86,70129,2.83998884219356,2.88193845581533,2.76447953767438,2.87774349445315,167174.364541972,0.0,1.0
2004-05-04,6.95,6.98,6.64,6.77,42095,2.91549814671274,2.92808303079927,2.78545434448527,2.83998884219356,100346.573819594,0.0,1.0
2004-05-05,6.8,7.0,6.75,7.0,61780,2.85257372628009,2.93647295352362,2.83159891946921,2.93647295352362,147271.916630824,0.0,1.0
2004-05-06,6.77,6.86,6.66,6.8,54838,2.83998884219356,2.87774349445315,2.79384426720962,2.85257372628009,130723.492460361,0.0,1.0
2004-05-07,6.35,6.67,6.15,6.67,73732,2.66380046498214,2.7980392285718,2.57990123773861,2.7980392285718,175763.239835285,0.0,1.0
2004-05-10,5.48,6.25,5.46,6.25,129888,2.29883882647278,2.62185085136038,2.29044890374843,2.62185085136038,309628.596752095,0.0,1.0
2004-05-11,5.72,5.85,5.45,5.45,112664,2.39951789916502,2.45405239687331,2.28625394238625,2.28625394238625,268569.815721837,0.0,1.0
2004-05-12,5.44,5.85,5.31,5.82,179893,2.28205898102407,2.45405239687331,2.22752448331578,2.44146751278678,428831.124934749,0.0,1.0
2004-05-13,5.25,5.53,5.24,5.38,136040,2.20235471514272,2.31981363328366,2.19815975378054,2.25688921285101,324293.809298434,0.0,1.0
2004-05-14,5.21,5.4,5.17,5.17,191757,2.18557486969401,2.26527913557537,2.16879502424531,2.16879502424531,457112.672667156,0.0,1.0
2004-05-17,5.07,5.2,4.97,5.18,75666,2.12684541062354,2.18137990833184,2.08489579700177,2.17298998560748,180373.532596114,0.0,1.0
2004-05-18,5.11,5.34,5.07,5.07,121188,2.14362525607225,2.24010936740231,2.12684541062354,2.12684541062354,288889.430764912,0.0,1.0
2004-05-19,5.36,5.48,5.2,5.2,110203,2.24849929012666,2.29883882647278,2.18137990833184,2.18137990833184,262703.253940866,0.0,1.0
2004-05-20,5.26,5.6,5.2,5.4,140961,2.20654967650489,2.3491783628189,2.18137990833184,2.26527913557537,336024.549048197,0.0,1.0
2004-05-21,5.32,5.45,5.11,5.23,66790,2.23171944467795,2.28625394238625,2.14362525607225,2.19396479241837,159214.815664823,0.0,1.0
2004-05-24,5.46,5.65,5.38,5.4,52553,2.29044890374843,2.37015316962978,2.25688921285101,2.26527913557537,125276.481623497,0.0,1.0
2004-05-25,5.58,5.84,5.5,5.56,30583,2.34078844009455,2.44985743551114,2.30722874919713,2.33239851737019,72904.1279754043,0.0,1.0
2004-05-26,5.61,5.8,5.61,5.65,46489,2.35337332418108,2.43307759006243,2.35337332418108,2.37015316962978,110821.044549213,0.0,1.0
2004-05-27,5.62,5.65,5.44,5.65,25486,2.35756828554325,2.37015316962978,2.28205898102407,2.37015316962978,60753.8372815341,0.0,1.0
2004-05-28,5.75,5.9,5.6,5.62,62220,2.41210278325155,2.4750272036842,2.3491783628189,2.35756828554325,148320.793991095,0.0,1.0
2004-06-01,5.75,5.8,5.54,5.7,70305,2.41210278325155,2.43307759006243,2.32400859464584,2.39112797644067,167593.915486081,0.0,1.0
2004-06-02,5.62,5.92,5.6,5.83,84366,2.35756828554325,2.48341712640855,2.3491783628189,2.44566247414896,201112.698583297,0.0,1.0
2004-06-03,5.45,5.65,5.4,5.59,44468,2.28625394238625,2.37015316962978,2.26527913557537,2.34498340145672,106003.360128512,0.0,1.0
2004-06-04,5.3,5.55,5.25,5.41,113367,2.2233295219536,2.32820355600802,2.20235471514272,2.26947409693754,270245.635686089,0.0,1.0
2004-06-07,5.3,5.43,5.25,5.3,80499,2.2233295219536,2.2778640196619,2.20235471514272,2.2233295219536,191894.496873821,0.0,1.0
2004-06-08,5.45,5.48,5.3,5.35,50532,2.28625394238625,2.29883882647278,2.2233295219536,2.24430432876448,120458.797202797,0.0,1.0
2004-06-09,5.23,5.5,5.17,5.4,46665,2.19396479241837,2.30722874919713,2.16879502424531,2.26527913557537,111240.595493321,0.0,1.0
2004-06-10,5.12,5.21,5.02,5.2,40865,2.14782021743442,2.18557486969401,2.10587060381266,2.18137990833184,97414.4848351994,0.0,1.0
2004-06-14,4.96,5.15,4.91,5.15,39195,2.0807008356396,2.16040510152095,2.05972602882871,2.16040510152095,93433.518490533,0.0,1.0
2004-06-15,4.98,4.99,4.83,4.9,53871,2.08909075836395,2.09328571972613,2.0261663379313,2.05553106746654,128418.346079947,0.0,1.0
2004-06-16,4.81,5.0,4.81,4.85,192548,2.01777641520695,2.0974806810883,2.01777641520695,2.03455626065565,458998.268103461,0.0,1.0
2004-06-17,4.73,4.95,4.73,4.85,403199,1.98421672430953,2.07650587427742,1.98421672430953,2.03455626065565,961150.688145543,0.0,1.0
2004-06-18,5.1,5.12,4.71,4.71,412251,2.13943029471007,2.14782021743442,1.97582680158518,1.97582680158518,982728.95602094,0.0,1.0
2004-06-21,5.11,5.33,5.02,5.15,62835,2.14362525607225,2.23591440604013,2.10587060381266,2.16040510152095,149786.838483292,0.0,1.0
2004-06-22,5.1,5.19,5.01,5.17,174005,2.13943029471007,2.17718494696966,2.10167564245048,2.16879502424531,414795.238804572,0.0,1.0
2004-06-23,5.07,5.15,5.01,5.08,353722,2.12684541062354,2.16040510152095,2.10167564245048,2.13104037198572,843206.812795212,0.0,1.0
2004-06-24,4.9,5.12,4.75,5.1,572722,2.05553106746654,2.14782021743442,1.99260664703389,2.13943029471007,1365261.68074844,0.0,1.0
2004-06-25,4.75,5.03,4.72,5.02,107479,1.99260664703389,2.11006556517483,1.98002176294736,2.10587060381266,256209.749555913,0.0,1.0
2004-06-28,4.9,5.03,4.75,4.76,59232,2.05553106746654,2.11006556517483,1.99260664703389,1.99680160839606,141197.96318998,0.0,1.0
2004-06-29,4.88,4.93,4.78,4.93,38140,2.04714114474218,2.06811595155307,2.00519153112042,2.06811595155307,90918.5966380646,0.0,1.0
2004-06-30,5.09,5.12,4.79,4.79,109764,2.13523533334789,2.14782021743442,2.00938649248259,2.00938649248259,261656.760392777,0.0,1.0
2004-07-01,5.11,5.25,5.05,5.15,138061,2.14362525607225,2.20235471514272,2.11845548789919,2.16040510152095,329111.493719134,0.0,1.0
2004-07-02,5.24,5.38,5.09,5.18,63362,2.19815975378054,2.25688921285101,2.13523533334789,2.17298998560748,151043.107503436,0.0,1.0
2004-07-06,5.16,5.32,5.15,5.32,63890,2.16460006288313,2.23171944467795,2.16040510152095,2.23171944467795,152301.760335761,0.0,1.0
2004-07-07,5.14,5.16,5.05,5.1,26980,2.15621014015878,2.16460006288313,2.11845548789919,2.13943029471007,64315.2526820916,0.0,1.0
2004-07-08,5.21,5.35,5.05,5.1,40337,2.18557486969401,2.24430432876448,2.11845548789919,2.13943029471007,96155.8320028738,0.0,1.0
2004-07-09,5.2,5.23,5.15,5.2,22058,2.18137990833184,2.19396479241837,2.16040510152095,2.18137990833184,52582.1291201473,0.0,1.0
2004-07-12,5.29,5.35,5.18,5.18,65032,2.21913456059142,2.24430432876448,2.17298998560748,2.17298998560748,155024.073848102,0.0,1.0
2004-07-13,5.3,5.37,5.22,5.32,75754,2.2233295219536,2.25269425148884,2.18976983105619,2.23171944467795,180583.308068168,0.0,1.0
2004-07-14,5.51,5.6,5.16,5.25,157483,2.31142371055931,2.3491783628189,2.16460006288313,2.20235471514272,375409.893926384,0.0,1.0
2004-07-15,5.5,5.73,5.5,5.59,75490,2.30722874919713,2.4037128605272,2.30722874919713,2.34498340145672,179953.981652006,0.0,1.0
2004-07-16,5.48,5.63,5.38,5.48,50971,2.29883882647278,2.36176324690543,2.25688921285101,2.29883882647278,121505.290750886,0.0,1.0
2004-07-19,5.48,5.62,5.4,5.51,32340,2.29883882647278,2.35756828554325,2.26527913557537,2.31142371055931,77092.4859799424,0.0,1.0
2004-07-20,5.49,5.65,5.42,5.45,26101,2.30303378783496,2.37015316962978,2.27366905829972,2.28625394238625,62219.8817737314,0.0,1.0
2004-07-21,5.55,5.68,5.49,5.54,58705,2.32820355600802,2.38273805371631,2.30303378783496,2.32400859464584,139941.694169836,0.0,1.0
2004-07-22,5.5,5.5,5.44,5.45,35065,2.30722874919713,2.30722874919713,2.28205898102407,2.28625394238625,83588.3741770774,0.0,1.0
2004-07-23,5.54,5.6,5.5,5.6,43589,2.32400859464584,2.3491783628189,2.30722874919713,2.3491783628189,103907.989220152,0.0,1.0
2004-07-26,5.42,5.46,5.37,5.45,29177,2.27366905829972,2.29044890374843,2.25269425148884,2.28625394238625,69552.488046901,0.0,1.0
2004-07-27,5.34,5.41,5.26,5.4,34801,2.24010936740231,2.26947409693754,2.20654967650489,2.26527913557537,82959.0477609144,0.0,1.0
2004-07-28,5.43,5.43,5.3,5.39,25573,2.2778640196619,2.2778640196619,2.2233295219536,2.26108417421319,60961.2289414058,0.0,1.0
2004-07-29,5.42,5.45,5.4,5.4,13622,2.27366905829972,2.28625394238625,2.26527913557537,2.26527913557537,32472.2895491273,0.0,1.0
2004-07-30,5.5,5.53,5.35,5.52,30934,2.30722874919713,2.31981363328366,2.24430432876448,2.31561867192149,73740.8460514391,0.0,1.0
2004-08-02,5.39,5.45,5.35,5.45,6679,2.26108417421319,2.28625394238625,2.24430432876448,2.28625394238625,15921.4815664822,0.0,1.0
2004-08-03,5.38,5.45,5.3,5.33,12831,2.25688921285101,2.28625394238625,2.2233295219536,2.23591440604013,30586.6941128214,0.0,1.0
2004-08-04,5.39,5.45,5.29,5.36,15555,2.26108417421319,2.28625394238625,2.21913456059142,2.24849929012666,37080.1984977738,0.0,1.0
2004-08-05,5.33,5.46,5.3,5.37,30055,2.23591440604013,2.29044890374843,2.2233295219536,2.25269425148884,71645.4751430788,0.0,1.0
2004-08-06,5.14,5.35,5.14,5.34,7558,2.15621014015878,2.24430432876448,2.15621014015878,2.24010936740231,18016.8524748424,0.0,1.0
2004-08-09,5.2,5.2,5.1,5.14,8524,2.18137990833184,2.18137990833184,2.13943029471007,2.15621014015878,20319.6150430744,0.0,1.0
2004-08-10,5.19,5.23,5.1,5.17,171632,2.17718494696966,2.19396479241837,2.13943029471007,2.16879502424531,409138.452495654,0.0,1.0
2004-08-11,5.14,5.16,5.1,5.15,26628,2.15621014015878,2.16460006288313,2.13943029471007,2.16040510152095,63476.1507938745,0.0,1.0
2004-08-12,5.04,5.09,5.04,5.07,12743,2.11426052653701,2.13523533334789,2.11426052653701,2.12684541062354,30376.918640767,0.0,1.0
2004-08-13,5.01,5.1,4.91,5.02,11425,2.10167564245048,2.13943029471007,2.05972602882871,2.10587060381266,27235.0541843179,0.0,1.0
2004-08-16,4.97,4.97,4.92,4.97,6415,2.08489579700177,2.08489579700177,2.06392099019089,2.08489579700177,15292.1551503195,0.0,1.0
2004-08-17,5.04,5.08,4.93,4.93,16258,2.11426052653701,2.13104037198572,2.06811595155307,2.06811595155307,38756.0184620254,0.0,1.0
2004-08-18,5.2,5.2,4.95,5.0,32692,2.18137990833184,2.18137990833184,2.07650587427742,2.0974806810883,77931.5878681593,0.0,1.0
2004-08-19,5.2,5.29,5.17,5.2,16170,2.18137990833184,2.21913456059142,2.16879502424531,2.18137990833184,38546.2429899711,0.0,1.0
2004-08-20,5.17,5.2,5.1,5.2,10985,2.16879502424531,2.18137990833184,2.13943029471007,2.18137990833184,26186.1768240465,0.0,1.0
2004-08-23,5.02,5.28,4.95,5.13,17488,2.10587060381266,2.21493959922925,2.07650587427742,2.1520151787966,41688.1074464202,0.0,1.0
2004-08-24,5.06,5.1,5.0,5.02,7294,2.12265044926136,2.13943029471007,2.0974806810883,2.10587060381266,17387.5260586797,0.0,1.0
2004-08-25,5.0,5.06,4.95,5.04,17400,2.0974806810883,2.12265044926136,2.07650587427742,2.11426052653701,41478.3319743661,0.0,1.0
2004-08-26,4.99,5.06,4.95,5.06,18982,2.09328571972613,2.12265044926136,2.07650587427742,2.12265044926136,45249.5228469779,0.0,1.0
2004-08-27,5.05,5.15,4.98,4.99,27331,2.11845548789919,2.16040510152095,2.08909075836395,2.09328571972613,65151.9707581262,0.0,1.0
2004-08-30,5.19,5.28,5.05,5.05,20652,2.17718494696966,2.21493959922925,2.11845548789919,2.11845548789919,49230.4891916441,0.0,1.0
2004-08-31,5.15,5.31,5.08,5.25,52377,2.16040510152095,2.22752448331578,2.13104037198572,2.20235471514272,124856.930679389,0.0,1.0
2004-09-01,5.19,5.25,5.16,5.2,28825,2.17718494696966,2.20235471514272,2.16460006288313,2.18137990833184,68713.3861586839,0.0,1.0
2004-09-02,5.21,5.24,5.14,5.14,9228,2.18557486969401,2.19815975378054,2.15621014015878,2.15621014015878,21997.8188195086,0.0,1.0
2004-09-03,5.4,5.49,5.22,5.22,35680,2.26527913557537,2.30303378783496,2.18976983105619,2.18976983105619,85054.4186692746,0.0,1.0
2004-09-07,5.5,5.58,5.4,5.4,47719,2.30722874919713,2.34078844009455,2.26527913557537,2.26527913557537,113753.133533608,0.0,1.0
2004-09-08,5.41,5.63,5.41,5.58,25573,2.26947409693754,2.36176324690543,2.26947409693754,2.34078844009455,60961.228941406,0.0,1.0
2004-09-09,5.27,5.42,5.26,5.42,53432,2.21074463786707,2.27366905829972,2.20654967650489,2.27366905829972,127371.852531858,0.0,1.0
2004-09-10,5.41,5.5,5.26,5.26,32780,2.26947409693754,2.30722874919713,2.20654967650489,2.20654967650489,78141.3633402139,0.0,1.0
2004-09-13,5.5,5.6,5.44,5.45,100185,2.30722874919713,2.3491783628189,2.28205898102407,2.28625394238625,238822.223497234,0.0,1.0
2004-09-14,5.48,5.63,5.46,5.59,102382,2.29883882647278,2.36176324690543,2.29044890374843,2.34498340145672,244059.458862043,0.0,1.0
2004-09-15,5.39,5.55,5.3,5.5,25661,2.26108417421319,2.32820355600802,2.2233295219536,2.30722874919713,61171.0044134602,0.0,1.0
2004-09-16,5.4,5.5,5.34,5.35,54047,2.26527913557537,2.30722874919713,2.24010936740231,2.24430432876448,128837.897024055,0.0,1.0
2004-09-17,5.37,5.48,5.3,5.45,65384,2.25269425148884,2.29883882647278,2.2233295219536,2.28625394238625,155863.175736319,0.0,1.0
2004-09-20,5.47,5.51,5.38,5.38,297654,2.2946438651106,2.31142371055931,2.25688921285101,2.25688921285101,709551.231350458,0.0,1.0
2004-09-21,5.91,5.91,5.45,5.48,559803,2.47922216504637,2.47922216504637,2.28625394238625,2.29883882647278,1334465.21116357,0.0,1.0
2004-09-22,6.0,6.1,5.8,6.1,236752,2.51697681730596,2.55892643092773,2.43307759006243,2.55892643092773,564372.301815812,0.0,1.0
2004-09-23,6.07,6.11,6.02,6.05,113543,2.5463415468412,2.56312139228991,2.52536674003032,2.53795162411685,270665.186630198,0.0,1.0
2004-09-24,6.13,6.31,6.08,6.1,153704,2.57151131501426,2.64702061953344,2.55053650820338,2.55892643092773,366401.467688963,0.0,1.0
2004-09-27,6.2,6.31,6.05,6.31,117761,2.6008760445495,2.64702061953344,2.53795162411685,2.64702061953344,280720.106415707,0.0,1.0
2004-09-28,6.35,6.37,6.17,6.2,205994,2.66380046498214,2.6721903877065,2.58829116046297,2.6008760445495,491051.006708481,0.0,1.0
2004-09-29,6.58,6.6,6.34,6.35,186308,2.76028457631221,2.76867449903656,2.65960550361997,2.66380046498214,444123.280085068,0.0,1.0
2004-09-30,6.69,6.75,6.51,6.51,219176,2.80642915129615,2.83159891946921,2.73091984677697,2.73091984677697,522474.418897336,0.0,1.0
2004-10-01,6.67,6.7,6.63,6.69,58002,2.7980392285718,2.81062411265833,2.78125938312309,2.80642915129615,138265.874205585,0.0,1.0
2004-10-04,6.68,6.85,6.45,6.6,77335,2.80223418993397,2.87354853309097,2.70575007860391,2.76867449903656,184352.115128598,0.0,1.0
2004-10-05,6.38,6.65,6.38,6.65,92363,2.67638534906867,2.78964930584744,2.67638534906867,2.78964930584744,220176.044606229,0.0,1.0
2004-10-06,6.16,6.38,6.16,6.38,104579,2.58409619910079,2.67638534906867,2.58409619910079,2.67638534906867,249296.694226852,0.0,1.0
2004-10-07,6.35,6.45,6.1,6.1,48159,2.66380046498214,2.70575007860391,2.55892643092773,2.55892643092773,114802.010893879,0.0,1.0
2004-10-08,6.04,6.5,6.01,6.3,121452,2.53375666275467,2.72672488541479,2.52117177866814,2.64282565817126,289518.757181075,0.0,1.0
2004-10-11,6.03,6.3,6.03,6.05,40689,2.52956170139249,2.64282565817126,2.52956170139249,2.53795162411685,96994.9338910909,0.0,1.0
2004-10-12,5.97,6.09,5.91,6.05,59759,2.50439193321943,2.55473146956555,2.47922216504637,2.53795162411685,142454.232210123,0.0,1.0
2004-10-13,6.08,6.19,5.75,5.97,197908,2.55053650820338,2.59668108318732,2.41210278325155,2.50439193321943,471775.501401312,0.0,1.0
2004-10-14,6.4,6.53,6.31,6.4,117146,2.68477527179303,2.73930976950132,2.64702061953344,2.68477527179303,279254.06192351,0.0,1.0
2004-10-15,6.7,6.8,6.4,6.45,146849,2.81062411265833,2.85257372628009,2.68477527179303,2.70575007860391,350060.435178372,0.0,1.0
2004-10-18,6.99,7.19,6.78,6.8,403199,2.93227799216145,3.01617721940498,2.84418380355574,2.85257372628009,961150.68814554,0.0,1.0
2004-10-19,6.71,7.13,6.7,7.0,168908,2.8148190740205,2.99100745123192,2.81062411265833,2.93647295352362,402644.948110703,0.0,1.0
2004-10-20,6.7,6.85,6.5,6.71,80236,2.81062411265833,2.87354853309097,2.72672488541479,2.8148190740205,191267.554269841,0.0,1.0
2004-10-21,6.59,6.9,6.55,6.6,92890,2.76447953767438,2.89452333990186,2.74769969222568,2.76867449903656,221432.313626372,0.0,1.0
2004-10-22,6.26,6.65,6.26,6.59,125231,2.62604581272256,2.78964930584744,2.62604581272256,2.76447953767438,298527.183418496,0.0,1.0
2004-10-25,6.1,6.16,5.75,6.16,373056,2.55892643092773,2.58409619910079,2.41210278325155,2.58409619910079,889295.437530408,0.0,1.0
2004-10-26,6.1,6.32,6.02,6.04,595483,2.55892643092773,2.65121558089562,2.52536674003032,2.53375666275467,1419519.62983284,0.0,1.0
2004-10-27,6.53,6.7,6.13,6.25,222252,2.73930976950132,2.81062411265833,2.57151131501426,2.62185085136038,529807.025170506,0.0,1.0
2004-10-28,6.51,6.7,6.5,6.63,191142,2.73091984677697,2.81062411265833,2.72672488541479,2.78125938312309,455646.628174958,0.0,1.0
2004-10-29,6.5,6.64,6.4,6.55,198787,2.72672488541479,2.78545434448527,2.68477527179303,2.74769969222568,473870.872309673,0.0,1.0
2004-11-01,6.66,6.8,6.5,6.5,150013,2.79384426720962,2.85257372628009,2.72672488541479,2.72672488541479,357602.816923596,0.0,1.0
2004-11-02,6.79,6.87,6.66,6.66,170577,2.84837876491792,2.88193845581533,2.79384426720962,2.79384426720962,406623.530643185,0.0,1.0
2004-11-03,6.91,6.95,6.65,6.85,152738,2.89871830126404,2.91549814671274,2.78964930584744,2.87354853309097,364098.70512073,0.0,1.0
2004-11-04,6.73,6.75,6.3,6.56,337815,3.01194030842918,3.02089109686434,2.81949835707338,2.93585860673038,754827.359505573,0.4499,1.0
2004-11-05,6.82,6.86,6.7,6.8,268213,3.05221885638737,3.07012043325768,2.99851412577645,3.04326806795222,599305.864378634,0.0,1.0
2004-11-08,6.61,6.9,6.4,6.9,136128,2.95823557781826,3.08802201012799,2.86425229924915,3.08802201012799,304169.852714576,0.0,1.0
2004-11-09,6.29,6.52,6.25,6.51,114070,2.8150229628558,2.91795702986007,2.7971213859855,2.91348163564249,254882.574482485,0.0,1.0
2004-11-10,6.38,6.43,6.25,6.3,75841,2.85530151081399,2.87767848190188,2.7971213859855,2.81949835707338,169462.166488351,0.0,1.0
2004-11-11,6.13,6.4,6.13,6.38,110379,2.74341665537457,2.86425229924915,2.74341665537457,2.85530151081399,246635.25632333,0.0,1.0
2004-11-12,6.25,6.31,6.09,6.1,110203,2.7971213859855,2.82397375129096,2.72551507850427,2.72999047272184,246241.994877648,0.0,1.0
2004-11-15,6.25,6.3,6.05,6.26,169259,2.7971213859855,2.81949835707338,2.70761350163396,2.80159678020307,378199.085424133,0.0,1.0
2004-11-16,6.3,6.46,6.29,6.3,70481,2.81949835707338,2.89110466455461,2.8150229628558,2.81949835707338,157485.567915315,0.0,1.0
2004-11-17,6.37,6.51,6.31,6.4,113894,2.85082611659642,2.91348163564249,2.82397375129096,2.86425229924915,254489.313036803,0.0,1.0
2004-11-18,6.31,6.47,6.21,6.41,24782,2.82397375129096,2.89558005877218,2.77921980911519,2.86872769346672,55373.8928800292,0.0,1.0
2004-11-19,6.22,6.41,6.15,6.41,34362,2.78369520333277,2.86872769346672,2.75236744380973,2.86872769346672,76779.8283892972,0.0,1.0
2004-11-22,5.88,6.0,5.8,5.98,203445,2.63153179993515,2.68523653054608,2.59572864619454,2.67628574211092,454585.65236775,0.0,1.0
2004-11-23,6.08,6.1,5.78,5.84,87793,2.72103968428669,2.72999047272184,2.58677785775939,2.61363022306485,196168.193754193,0.0,1.0
2004-11-24,5.88,6.2,5.73,6.2,152738,2.63153179993515,2.77474441489761,2.5644008866715,2.77474441489761,341283.901650792,0.0,1.0
2004-11-26,5.92,6.04,5.92,5.98,66790,2.64943337680546,2.70313810741638,2.64943337680546,2.67628574211092,149238.24975616,0.0,1.0
2004-11-29,5.95,5.97,5.72,5.95,71975,2.66285955945819,2.67181034789335,2.55992549245393,2.66285955945819,160823.821323546,0.0,1.0
2004-11-30,6.23,6.23,5.86,5.9,75490,2.78817059755034,2.78817059755034,2.6225810115,2.64048258837031,168677.878037019,0.0,1.0
2004-12-01,6.25,6.3,6.05,6.15,152738,2.7971213859855,2.81949835707338,2.70761350163396,2.75236744380973,341283.901650791,0.0,1.0
2004-12-02,6.08,6.23,5.95,6.23,95439,2.72103968428669,2.78817059755034,2.66285955945819,2.78817059755034,213252.722241027,0.0,1.0
2004-12-03,6.0,6.14,5.95,6.1,92363,2.68523653054608,2.74789204959215,2.66285955945819,2.72999047272184,206379.584701725,0.0,1.0
2004-12-06,6.04,6.1,6.0,6.0,36734,2.70313810741638,2.72999047272184,2.68523653054608,2.68523653054608,82079.920145872,0.0,1.0
2004-12-07,5.93,6.03,5.9,6.0,66790,2.65390877102304,2.69866271319881,2.64048258837031,2.68523653054608,149238.24975616,0.0,1.0
2004-12-08,5.8,5.9,5.72,5.9,61868,2.59572864619454,2.64048258837031,2.55992549245393,2.64048258837031,138240.335917265,0.0,1.0
2004-12-09,5.94,6.01,5.79,5.79,75226,2.65838416524062,2.68971192476365,2.59125325197696,2.59125325197696,168087.985868496,0.0,1.0
2004-12-10,6.12,6.2,5.98,5.98,58529,2.738941261157,2.77474441489761,2.67628574211092,2.67628574211092,130779.540649473,0.0,1.0
2004-12-13,6.05,6.2,6.05,6.2,59056,2.70761350163396,2.77474441489761,2.70761350163396,2.77474441489761,131957.090546486,0.0,1.0
2004-12-14,5.97,6.1,5.96,6.09,45259,2.67181034789335,2.72999047272184,2.66733495367577,2.72551507850427,101128.521421082,0.0,1.0
2004-12-15,5.99,6.11,5.91,5.97,75929,2.6807611363285,2.73446586693942,2.64495798258788,2.67181034789335,169658.797211191,0.0,1.0
2004-12-16,5.77,6.08,5.77,6.07,338606,2.58230246354181,2.72103968428669,2.58230246354181,2.71656429006911,756594.801571108,0.0,1.0
2004-12-17,6.0,6.02,5.87,5.87,82169,2.68523653054608,2.69418731898123,2.62705640571758,2.62705640571758,183601.703012635,0.0,1.0
2004-12-20,6.28,6.29,6.06,6.06,144740,2.81054756863823,2.8150229628558,2.71208889585154,2.71208889585154,323412.850272594,0.0,1.0
2004-12-21,6.42,6.43,6.34,6.34,257140,2.8732030876843,2.87767848190188,2.83739993394369,2.83739993394369,574563.909901168,0.0,1.0
2004-12-22,6.4,6.46,6.33,6.46,75841,2.86425229924915,2.89110466455461,2.83292453972611,2.89110466455461,169462.16648835,0.0,1.0
2004-12-23,6.61,6.65,6.47,6.47,187978,2.95823557781826,2.97613715468857,2.89558005877218,2.89558005877218,420025.568388433,0.0,1.0
2004-12-27,6.82,6.99,6.71,6.71,294138,3.05221885638737,3.12830055808618,3.00298951999403,3.00298951999403,657233.722215563,0.0,1.0
2004-12-28,6.9,6.96,6.83,6.88,165392,3.08802201012799,3.11487437543345,3.05669425060495,3.07907122169283,369558.505819296,0.0,1.0
2004-12-29,6.87,6.9,6.8,6.9,88145,3.07459582747526,3.08802201012799,3.04326806795222,3.08802201012799,196954.716645556,0.0,1.0
2004-12-30,7.0,7.06,6.96,7.0,70569,3.13277595230376,3.15962831760922,3.11487437543345,3.13277595230376,157682.198638156,0.0,1.0
2004-12-31,7.17,7.17,6.94,7.0,88496,3.20885765400256,3.20885765400256,3.10592358699829,3.13277595230376,197739.005096888,0.0,1.0
2005-01-03,7.03,7.25,7.03,7.2,163459,3.14620213495649,3.24466080774318,3.14620213495649,3.22228383665529,365239.333236894,0.0,1.0
2005-01-04,6.99,7.25,6.9,6.93,207575,3.12830055808618,3.24466080774318,3.08802201012799,3.10144819278072,463813.889701077,0.0,1.0
2005-01-05,6.75,6.94,6.65,6.94,186572,3.02089109686434,3.10592358699829,2.97613715468857,3.10592358699829,416883.945703043,0.0,1.0
2005-01-06,6.75,6.88,6.71,6.8,39547,3.02089109686434,3.07907122169283,3.00298951999403,3.04326806795222,88365.3999566829,0.0,1.0
2005-01-07,6.84,6.95,6.83,6.85,79005,3.06116964482253,3.11039898121587,3.05669425060495,3.0656450390401,176531.934750493,0.0,1.0
2005-01-10,6.9,7.0,6.81,6.81,36822,3.08802201012799,3.13277595230376,3.0477434621698,3.0477434621698,82276.5508687127,0.0,1.0
2005-01-11,6.93,7.08,6.93,7.01,151771,3.10144819278072,3.16857910604437,3.10144819278072,3.13725134652133,339123.198139574,0.0,1.0
2005-01-12,7.1,7.17,7.02,7.02,167062,3.17752989447952,3.20885765400256,3.14172674073891,3.14172674073891,373290.020673209,0.0,1.0
2005-01-13,7.01,7.12,6.95,7.1,75051,3.13725134652133,3.18648068291468,3.11039898121587,3.17752989447952,167696.958862847,0.0,1.0
2005-01-14,7.0,7.13,6.95,7.1,59320,3.13277595230376,3.19095607713225,3.11039898121587,3.17752989447952,132546.982715008,0.0,1.0
2005-01-18,7.0,7.05,6.86,6.92,27243,3.13277595230376,3.15515292339164,3.07012043325768,3.09697279856314,60872.8497994769,0.0,1.0
2005-01-19,6.88,7.0,6.87,6.94,72678,3.07907122169283,3.13277595230376,3.07459582747526,3.10592358699829,162394.632666241,0.0,1.0
2005-01-20,6.73,6.83,6.67,6.83,97197,3.01194030842918,3.05669425060495,2.98508794312372,3.05669425060495,217180.86781778,0.0,1.0
2005-01-21,6.94,7.05,6.75,6.75,64681,3.10592358699829,3.15515292339164,3.02089109686434,3.02089109686434,144525.815728076,0.0,1.0
2005-01-24,6.85,6.89,6.8,6.88,42359,3.0656450390401,3.08354661591041,3.04326806795222,3.07907122169283,94648.6453274621,0.0,1.0
2005-01-25,6.85,6.89,6.82,6.82,20740,3.0656450390401,3.08354661591041,3.05221885638737,3.05221885638737,46342.2862695428,0.0,1.0
2005-01-26,7.0,7.0,6.81,6.85,58002,3.13277595230376,3.13277595230376,3.0477434621698,3.0656450390401,129601.99075246,0.0,1.0
2005-01-27,7.16,7.28,6.95,7.0,171984,3.20438225978498,3.25808699039591,3.11039898121587,3.13277595230376,384287.934512105,0.0,1.0
2005-01-28,7.09,7.14,7.06,7.1,179278,3.17305450026195,3.19543147134983,3.15962831760922,3.17752989447952,400585.940107573,0.0,1.0
2005-01-31,7.17,7.18,6.99,7.05,147640,3.20885765400256,3.21333304822014,3.12830055808618,3.15515292339164,329892.726366215,0.0,1.0
2005-02-01,7.1,7.17,7.1,7.1,197469,3.17752989447952,3.20885765400256,3.17752989447952,3.17752989447952,441232.638734829,0.0,1.0
2005-02-02,6.96,7.1,6.85,7.1,181914,3.11487437543345,3.17752989447952,3.0656450390401,3.17752989447952,406475.924032671,0.0,1.0
2005-02-03,7.3,7.3,6.98,7.03,244134,3.26703777883106,3.26703777883106,3.1238251638686,3.14620213495649,545502.782841299,0.0,1.0
2005-02-04,7.5,7.5,7.2,7.2,411196,3.35654566318259,3.35654566318259,3.22228383665529,3.22228383665529,918792.803514509,0.0,1.0
2005-02-07,7.49,7.55,7.38,7.55,292293,3.35207026896502,3.37892263427048,3.30284093257167,3.37892263427048,653111.180356,0.0,1.0
2005-02-08,7.77,7.78,7.43,7.49,355831,3.47738130705717,3.48185670127475,3.32521790365956,3.35207026896502,795083.031127177,0.0,1.0
2005-02-09,7.57,7.83,7.5,7.82,298972,3.38787342270563,3.50423367236263,3.35654566318259,3.49975827814505,668035.005331617,0.0,1.0
2005-02-10,7.41,7.55,7.358,7.55,127691,3.3162671152244,3.37892263427048,3.292995065293,3.37892263427048,285317.882162208,0.0,1.0
2005-02-11,7.53,7.55,7.4,7.46,170577,3.36997184583533,3.37892263427048,3.31179172100683,3.33864408631229,381144.077386682,0.0,1.0
2005-02-14,7.68,7.7,7.55,7.55,111697,3.43710275909898,3.44605354753413,3.37892263427048,3.37892263427048,249580.248285878,0.0,1.0
2005-02-15,7.51,7.64,7.45,7.63,293875,3.36102105740017,3.41920118222867,3.33416869209471,3.41472578801109,656646.064487072,0.0,1.0
2005-02-16,7.54,7.57,7.36,7.55,132173,3.3744472400529,3.38787342270563,3.29389014413652,3.37892263427048,295332.642386899,0.0,1.0
2005-02-17,7.5,7.57,7.45,7.55,102733,3.35654566318259,3.38787342270563,3.33416869209471,3.37892263427048,229550.727836497,0.0,1.0
2005-02-18,7.5,7.6,7.45,7.5,131998,3.35654566318259,3.40129960535836,3.33416869209471,3.35654566318259,294941.615381249,0.0,1.0
2005-02-22,7.29,7.5,7.25,7.5,190878,3.26256238461348,3.35654566318259,3.24466080774318,3.35654566318259,426505.444482053,0.0,1.0
2005-02-23,7.25,7.43,7.13,7.37,188681,3.24466080774318,3.32521790365956,3.19095607713225,3.2983655383541,421596.379731127,0.0,1.0
2005-02-24,7.29,7.29,7.069,7.26,129361,3.26256238461348,3.26256238461348,3.16365617240503,3.24913620196075,289049.39701612,0.0,1.0
2005-02-25,7.6,7.6,7.35,7.36,375516,3.40129960535836,3.40129960535836,3.28941474991894,3.29389014413652,839067.983162663,0.0,1.0
2005-02-28,7.32,7.62,7.2,7.58,211179,3.27598856726621,3.41025039379352,3.22228383665529,3.39234881692321,471866.811577424,0.0,1.0
2005-03-01,7.46,7.52,7.21,7.24,132788,3.33864408631229,3.36549645161775,3.22675923087287,3.2401854135256,296706.823006752,0.0,1.0
2005-03-02,7.31,7.56,7.3,7.5,124088,3.27151317304864,3.38339802848806,3.26703777883106,3.35654566318259,277267.194725893,0.0,1.0
2005-03-03,7.58,7.63,7.35,7.35,609280,3.39234881692321,3.41472578801109,3.28941474991894,3.28941474991894,1361399.62286919,0.0,1.0
2005-03-04,7.79,7.79,7.35,7.46,579049,3.48633209549232,3.48633209549232,3.28941474991894,3.33864408631229,1293850.26625325,0.0,1.0
2005-03-07,7.64,7.79,7.61,7.79,122243,3.41920118222867,3.48633209549232,3.40577499957594,3.48633209549232,273144.652866331,0.0,1.0
2005-03-08,7.49,7.65,7.45,7.48,123561,3.35207026896502,3.42367657644625,3.33416869209471,3.34759487474744,276089.64482888,0.0,1.0
2005-03-09,6.83,7.45,6.82,7.45,303717,3.05669425060495,3.33416869209471,3.05221885638737,3.33416869209471,678637.423284798,0.0,1.0
2005-03-10,6.7,6.95,6.4,6.85,672028,2.99851412577645,3.11039898121587,2.86425229924915,3.0656450390401,1501606.26601486,0.0,1.0
2005-03-11,6.68,6.82,6.58,6.73,265050,2.9895633373413,3.05221885638737,2.94480939516553,3.01194030842918,592238.330556523,0.0,1.0
2005-03-14,6.55,6.69,6.15,6.69,530363,2.9313832125128,2.99403873155887,2.75236744380973,2.99403873155887,1185064.31884154,0.0,1.0
2005-03-15,6.37,6.64,6.2,6.59,419105,2.85082611659642,2.97166176047099,2.77474441489761,2.94928478938311,936464.989729831,0.0,1.0
2005-03-16,6.27,6.4,6.2,6.38,250374,2.80607217442065,2.86425229924915,2.77474441489761,2.85530151081399,559445.688642743,0.0,1.0
2005-03-17,6.48,6.52,6.27,6.32,586607,2.90005545298976,2.91795702986007,2.80607217442065,2.82844914550853,1310738.16401725,0.0,1.0
2005-03-18,6.46,6.65,6.42,6.53,115388,2.89110466455461,2.97613715468857,2.8732030876843,2.92243242407765,257827.566445034,0.0,1.0
2005-03-21,6.26,6.54,6.25,6.48,47895,2.80159678020307,2.92690781829522,2.7971213859855,2.90005545298976,107018.505346179,0.0,1.0
2005-03-22,5.95,6.42,5.95,6.36,145443,2.66285955945819,2.8732030876843,2.66285955945819,2.84635072237884,324983.66161529,0.0,1.0
2005-03-23,5.85,6.0,5.76,5.95,334915,2.61810561728242,2.68523653054608,2.57782706932423,2.66285955945819,748347.483411954,0.0,1.0
2005-03-24,5.95,6.1,5.9,5.9,57035,2.66285955945819,2.72999047272184,2.64048258837031,2.64048258837031,127441.287241243,0.0,1.0
2005-03-28,5.8,5.91,5.66,5.78,102469,2.59572864619454,2.64495798258788,2.53307312714846,2.58677785775939,228960.835667974,0.0,1.0
2005-03-29,5.97,6.11,5.8,5.8,107303,2.67181034789335,2.73446586693942,2.59572864619454,2.59572864619454,239762.118784028,0.0,1.0
2005-03-30,6.33,6.4,6.15,6.15,203797,2.83292453972611,2.86425229924915,2.75236744380973,2.75236744380973,455372.175259113,0.0,1.0
2005-03-31,6.3,6.46,6.2,6.4,150453,2.81949835707338,2.89110466455461,2.77474441489761,2.86425229924915,336178.206177026,0.0,1.0
2005-04-01,6.4,6.52,6.29,6.3,91484,2.86425229924915,2.91795702986007,2.8150229628558,2.81949835707338,204415.511913348,0.0,1.0
2005-04-04,6.15,6.55,6.15,6.35,111258,2.75236744380973,2.9313832125128,2.75236744380973,2.84187532816126,248599.329111706,0.0,1.0
2005-04-05,6.23,6.35,6.2,6.25,65032,2.78817059755034,2.84187532816126,2.77474441489761,2.7971213859855,145310.104179407,0.0,1.0
2005-04-06,6.2,6.39,6.2,6.26,93857,2.77474441489761,2.85977690503157,2.77474441489761,2.80159678020307,209717.838109955,0.0,1.0
2005-04-07,6.2,6.25,6.16,6.18,222691,2.77474441489761,2.7971213859855,2.7568428380273,2.76579362646246,497589.685229062,0.0,1.0
2005-04-08,6.2,6.23,6.15,6.2,71360,2.77474441489761,2.78817059755034,2.75236744380973,2.77474441489761,159449.640703692,0.0,1.0
2005-04-11,6.2,6.21,6.17,6.2,48950,2.77474441489761,2.77921980911519,2.76131823224488,2.77474441489761,109375.839580237,0.0,1.0
2005-04-12,6.15,6.21,6.07,6.15,51059,2.75236744380973,2.77921980911519,2.71656429006911,2.75236744380973,114088.273608321,0.0,1.0
2005-04-13,6.04,6.35,6.04,6.1,21179,2.70313810741638,2.84187532816126,2.70313810741638,2.72999047272184,47323.2054437149,0.0,1.0
2005-04-14,5.98,6.2,5.9,6.08,47632,2.67628574211092,2.77474441489761,2.64048258837031,2.72103968428669,106430.847617689,0.0,1.0
2005-04-15,5.85,6.1,5.78,5.95,58705,2.61810561728242,2.72999047272184,2.58677785775939,2.66285955945819,131172.802095155,0.0,1.0
2005-04-18,6.0,6.1,5.93,5.95,89287,2.68523653054608,2.72999047272184,2.65390877102304,2.66285955945819,199506.447162423,0.0,1.0
2005-04-19,6.15,6.25,5.92,5.92,69075,2.75236744380973,2.7971213859855,2.64943337680546,2.64943337680546,154343.945229926,0.0,1.0
2005-04-20,6.02,6.22,5.95,6.11,70920,2.69418731898123,2.78369520333277,2.66285955945819,2.73446586693942,158466.487089487,0.0,1.0
2005-04-21,6.18,6.18,5.97,6.0,46753,2.76579362646246,2.76579362646246,2.67181034789335,2.68523653054608,104466.774829312,0.0,1.0
2005-04-22,6.21,6.31,6.12,6.15,80763,2.77921980911519,2.82397375129096,2.738941261157,2.75236744380973,180460.080327246,0.0,1.0
2005-04-25,6.38,6.44,6.2,6.2,62396,2.85530151081399,2.88215387611945,2.77474441489761,2.77474441489761,139420.12025431,0.0,1.0
2005-04-26,6.32,6.48,6.27,6.36,57562,2.82844914550853,2.90005545298976,2.80607217442065,2.84635072237884,128618.837138256,0.0,1.0
2005-04-27,6.32,6.35,6.2,6.28,34274,2.82844914550853,2.84187532816126,2.77474441489761,2.81054756863823,76583.1976664566,0.0,1.0
2005-04-28,6.02,6.3,5.96,6.3,70041,2.69418731898123,2.81949835707338,2.66733495367577,2.81949835707338,156502.414301111,0.0,1.0
2005-04-29,6.18,6.2,5.92,5.92,145531,2.76579362646246,2.77474441489761,2.64943337680546,2.64943337680546,325180.29233813,0.0,1.0
2005-05-02,6.4,6.43,6.18,6.18,52992,2.86425229924915,2.87767848190188,2.76579362646246,2.76579362646246,118407.446190724,0.0,1.0
2005-05-03,6.46,6.52,6.39,6.4,82872,2.89110466455461,2.91795702986007,2.85977690503157,2.86425229924915,185172.51435533,0.0,1.0
2005-05-04,6.65,6.72,6.47,6.47,70041,2.97613715468857,3.0074649142116,2.89558005877218,2.89558005877218,156502.414301111,0.0,1.0
2005-05-05,6.6,6.78,6.49,6.64,109061,2.95376018360068,3.03431727951707,2.90453084720734,2.97166176047099,243690.264360781,0.0,1.0
2005-05-06,6.46,6.64,6.4,6.55,18719,2.89110466455461,2.97166176047099,2.86425229924915,2.9313832125128,41826.4829642994,0.0,1.0
2005-05-09,6.52,6.58,6.44,6.5,103963,2.91795702986007,2.94480939516553,2.88215387611945,2.90900624142492,232299.089076204,0.0,1.0
2005-05-10,6.45,6.55,6.3,6.46,239213,2.88662927033703,2.9313832125128,2.81949835707338,2.89110466455461,534507.103442436,0.0,1.0
2005-05-11,6.59,6.61,6.45,6.45,17928,2.94928478938311,2.95823557781826,2.88662927033703,2.88662927033703,40059.0408987638,0.0,1.0
2005-05-12,6.5,6.8,6.43,6.49,51850,2.90900624142492,3.04326806795222,2.87767848190188,2.90453084720734,115855.715673857,0.0,1.0
2005-05-13,6.74,6.95,6.29,6.45,268653,3.01641570264676,3.11039898121587,2.8150229628558,2.88662927033703,600289.017992838,0.0,1.0
2005-05-16,6.84,6.99,6.75,6.75,158450,3.06116964482253,3.12830055808618,3.02089109686434,3.02089109686434,354047.02311519,0.0,1.0
2005-05-17,6.8,6.8,6.7,6.74,150189,3.04326806795222,3.04326806795222,2.99851412577645,3.01641570264676,335588.314008503,0.0,1.0
2005-05-18,6.73,6.95,6.7,6.8,136392,3.01194030842918,3.11039898121587,2.99851412577645,3.04326806795222,304759.744883099,0.0,1.0
2005-05-19,6.8,6.95,6.7,6.75,85860,3.04326806795222,3.11039898121587,2.99851412577645,3.02089109686434,191849.021171791,0.0,1.0
2005-05-20,6.68,6.75,6.61,6.75,53168,2.9895633373413,3.02089109686434,2.95823557781826,3.02089109686434,118800.707636405,0.0,1.0
2005-05-23,6.81,6.9,6.75,6.75,106248,3.0477434621698,3.08802201012799,3.02089109686434,3.02089109686434,237404.78454997,0.0,1.0
2005-05-24,6.8,6.85,6.72,6.81,43589,3.04326806795222,3.0656450390401,3.0074649142116,3.0477434621698,97397.0065671696,0.0,1.0
2005-05-25,6.68,6.85,6.65,6.84,13446,2.9895633373413,3.0656450390401,2.97613715468857,3.06116964482253,30044.2806740729,0.0,1.0
2005-05-26,6.81,6.84,6.62,6.76,56068,3.0477434621698,3.06116964482253,2.96271097203584,3.02536649108191,125280.583730025,0.0,1.0
2005-05-27,6.85,6.89,6.79,6.81,56068,3.0656450390401,3.08354661591041,3.03879267373464,3.0477434621698,125280.583730025,0.0,1.0
2005-05-31,7.02,7.07,6.93,6.95,197645,3.14172674073891,3.16410371182679,3.10144819278072,3.11039898121587,441625.90018051,0.0,1.0
2005-06-01,7.03,7.2,6.9,7.02,210563,3.14620213495649,3.22228383665529,3.08802201012799,3.14172674073891,470490.396517537,0.0,1.0
2005-06-02,7.04,7.11,6.97,7.0,87442,3.15067752917406,3.1820052886971,3.11934976965102,3.13277595230376,195383.905302862,0.0,1.0
2005-06-03,6.85,6.97,6.81,6.96,51147,3.0656450390401,3.11934976965102,3.0477434621698,3.11487437543345,114284.904331162,0.0,1.0
2005-06-06,6.8,6.93,6.65,6.9,45874,3.04326806795222,3.10144819278072,2.97613715468857,3.08802201012799,102502.702040936,0.0,1.0
2005-06-07,6.75,6.78,6.5,6.77,97197,3.02089109686434,3.03431727951707,2.90900624142492,3.02984188529949,217180.867817779,0.0,1.0
2005-06-08,6.7,6.79,6.7,6.77,60287,2.99851412577645,3.03879267373464,2.99851412577645,3.02984188529949,134707.686226226,0.0,1.0
2005-06-09,6.45,6.7,6.4,6.65,200369,2.88662927033703,2.99851412577645,2.86425229924915,2.97613715468857,447712.514828448,0.0,1.0
2005-06-10,6.35,6.49,6.33,6.47,110642,2.84187532816126,2.90453084720734,2.83292453972611,2.89558005877218,247222.91405182,0.0,1.0
2005-06-13,6.39,6.5,6.35,6.35,46841,2.85977690503157,2.90900624142492,2.84187532816126,2.84187532816126,104663.405552153,0.0,1.0
2005-06-14,6.52,6.52,6.29,6.29,38580,2.91795702986007,2.91795702986007,2.8150229628558,2.8150229628558,86204.6964454657,0.0,1.0
2005-06-15,6.7,6.78,6.42,6.52,143246,2.99851412577645,3.03431727951707,2.8732030876843,2.91795702986007,320074.596864365,0.0,1.0
2005-06-16,6.7,6.96,6.6,6.8,189999,2.99851412577645,3.11487437543345,2.95376018360068,3.04326806795222,424541.371693677,0.0,1.0
2005-06-17,6.68,6.81,6.65,6.72,40865,2.9895633373413,3.0477434621698,2.97613715468857,3.0074649142116,91310.3919192316,0.0,1.0
2005-06-20,6.66,6.67,6.55,6.63,2988,2.98061254890614,2.98508794312372,2.9313832125128,2.96718636625341,6676.50681646065,0.0,1.0
2005-06-21,6.66,6.8,6.58,6.65,55541,2.98061254890614,3.04326806795222,2.94480939516553,2.97613715468857,124103.033833012,0.0,1.0
2005-06-22,6.75,6.81,6.65,6.67,124088,3.02089109686434,3.0477434621698,2.97613715468857,2.98508794312372,277267.194725893,0.0,1.0
2005-06-23,6.56,6.76,6.56,6.7,44732,2.93585860673038,3.02536649108191,2.93585860673038,2.99851412577645,99950.9715240686,0.0,1.0
2005-06-24,6.53,6.58,6.46,6.56,136831,2.92243242407765,2.94480939516553,2.89110466455461,2.93585860673038,305740.664057271,0.0,1.0
2005-06-27,6.37,6.6,6.36,6.53,82081,2.85082611659642,2.95376018360068,2.84635072237884,2.92243242407765,183405.072289794,0.0,1.0
2005-06-28,6.34,6.5,6.32,6.42,82784,2.83739993394369,2.90900624142492,2.82844914550853,2.8732030876843,184975.883632489,0.0,1.0
2005-06-29,6.25,6.41,6.15,6.36,105194,2.7971213859855,2.86872769346672,2.75236744380973,2.84635072237884,235049.684755944,0.0,1.0
2005-06-30,6.25,6.35,6.17,6.28,136655,2.7971213859855,2.84187532816126,2.76131823224488,2.81054756863823,305347.402611589,0.0,1.0
2005-07-01,6.3,6.36,6.09,6.27,200633,2.81949835707338,2.84635072237884,2.72551507850427,2.80607217442065,448302.40699697,0.0,1.0
2005-07-05,6.45,6.49,6.3,6.3,219088,2.88662927033703,2.90453084720734,2.81949835707338,2.81949835707338,489538.997792748,0.0,1.0
2005-07-06,6.3,6.44,6.23,6.44,77248,2.81949835707338,2.88215387611945,2.78817059755034,2.88215387611945,172606.023613772,0.0,1.0
2005-07-07,6.44,6.45,6.2,6.23,135864,2.88215387611945,2.88662927033703,2.77474441489761,2.78817059755034,303579.960546054,0.0,1.0
2005-07-08,6.47,6.57,6.43,6.44,57826,2.89558005877218,2.94033400094795,2.87767848190188,2.88215387611945,129208.729306778,0.0,1.0
2005-07-11,6.55,6.56,6.44,6.44,36822,2.9313832125128,2.93585860673038,2.88215387611945,2.88215387611945,82276.5508687128,0.0,1.0
2005-07-12,6.59,6.6,6.39,6.5,87881,2.94928478938311,2.95376018360068,2.85977690503157,2.90900624142492,196364.824477034,0.0,1.0
2005-07-13,6.54,6.64,6.45,6.6,16346,2.92690781829522,2.97166176047099,2.88662927033703,2.95376018360068,36524.1567676927,0.0,1.0
2005-07-14,6.7,6.77,6.56,6.56,83663,2.99851412577645,3.02984188529949,2.93585860673038,2.93585860673038,186939.956420866,0.0,1.0
2005-07-15,6.81,6.9,6.74,6.76,68196,3.0477434621698,3.08802201012799,3.01641570264676,3.02536649108191,152379.872441549,0.0,1.0
2005-07-18,6.78,6.87,6.74,6.8,23376,3.03431727951707,3.07459582747526,3.01641570264676,3.04326806795222,52232.2701946398,0.0,1.0
2005-07-19,6.79,6.83,6.7,6.8,141401,3.03879267373464,3.05669425060495,2.99851412577645,3.04326806795222,315952.055004803,0.0,1.0
2005-07-20,6.87,6.89,6.72,6.76,71272,3.07459582747526,3.08354661591041,3.0074649142116,3.02536649108191,159253.009980851,0.0,1.0
2005-07-21,6.88,6.92,6.82,6.89,104842,3.07907122169283,3.09697279856314,3.05221885638737,3.08354661591041,234263.161864581,0.0,1.0
2005-07-22,6.8,6.88,6.75,6.88,54926,3.04326806795222,3.07907122169283,3.02089109686434,3.07907122169283,122728.853213158,0.0,1.0
2005-07-25,6.68,6.84,6.56,6.81,33043,2.9895633373413,3.06116964482253,2.93585860673038,3.0477434621698,73832.6019867165,0.0,1.0
2005-07-26,6.79,6.85,6.53,6.65,59935,3.03879267373464,3.0656450390401,2.92243242407765,2.97613715468857,133921.163334862,0.0,1.0
2005-07-27,6.9,6.98,6.79,6.8,147377,3.08802201012799,3.1238251638686,3.03879267373464,3.04326806795222,329305.068637724,0.0,1.0
2005-07-28,7.15,7.2,6.9,6.95,233412,3.19990686556741,3.22228383665529,3.08802201012799,3.11039898121587,521545.116815164,0.0,1.0
2005-07-29,7.01,7.14,6.95,7.14,191054,3.13725134652133,3.19543147134983,3.11039898121587,3.19543147134983,426898.705927735,0.0,1.0
2005-08-01,7.09,7.2,7.03,7.04,53080,3.17305450026195,3.22228383665529,3.14620213495649,3.15067752917406,118604.076913564,0.0,1.0
2005-08-02,7.21,7.26,7.09,7.09,117497,3.22675923087287,3.24913620196075,3.17305450026195,3.17305450026195,262540.000473118,0.0,1.0
2005-08-03,7.04,7.21,7.04,7.21,37086,3.15067752917406,3.22675923087287,3.15067752917406,3.22675923087287,82866.4430372355,0.0,1.0
2005-08-04,7.1,7.15,6.95,7.05,72063,3.17752989447952,3.19990686556741,3.11039898121587,3.15515292339164,161020.452046387,0.0,1.0
2005-08-05,7.02,7.09,7.02,7.05,18455,3.14172674073891,3.17305450026195,3.14172674073891,3.15515292339164,41236.5907957768,0.0,1.0
2005-08-08,6.9,7.13,6.81,7.05,120134,3.08802201012799,3.19095607713225,3.0477434621698,3.15515292339164,268432.218838247,0.0,1.0
2005-08-09,6.99,7.07,6.95,6.95,48950,3.12830055808618,3.16410371182679,3.11039898121587,3.11039898121587,109375.839580237,0.0,1.0
2005-08-10,6.89,7.19,6.82,7.01,156429,3.08354661591041,3.21780844243771,3.05221885638737,3.13725134652133,349531.219809947,0.0,1.0
2005-08-11,6.89,7.02,6.83,6.9,57123,3.08354661591041,3.14172674073891,3.05669425060495,3.08802201012799,127637.917964083,0.0,1.0
2005-08-12,6.69,6.9,6.45,6.88,88760,2.99403873155887,3.08802201012799,2.88662927033703,3.07907122169283,198328.897265411,0.0,1.0
2005-08-15,6.9,6.91,6.7,6.7,11688,3.08802201012799,3.09249740434556,2.99851412577645,2.99851412577645,26116.1350973199,0.0,1.0
2005-08-16,6.6,6.91,6.5,6.79,136655,2.95376018360068,3.09249740434556,2.90900624142492,3.03879267373464,305347.40261159,0.0,1.0
2005-08-17,6.62,6.75,6.55,6.6,69163,2.96271097203584,3.02089109686434,2.9313832125128,2.95376018360068,154540.575952767,0.0,1.0
2005-08-18,6.61,6.72,6.57,6.7,53168,2.95823557781826,3.0074649142116,2.94033400094795,2.99851412577645,118800.707636405,0.0,1.0
2005-08-19,6.57,6.7,6.5,6.65,30055,2.94033400094795,2.99851412577645,2.90900624142492,2.97613715468857,67156.095170256,0.0,1.0
2005-08-22,6.68,6.75,6.5,6.5,31286,2.9895633373413,3.02089109686434,2.90900624142492,2.90900624142492,69906.6908499958,0.0,1.0
2005-08-23,6.64,6.71,6.61,6.68,16258,2.97166176047099,3.00298951999403,2.95823557781826,2.9895633373413,36327.5260448518,0.0,1.0
2005-08-24,6.77,6.77,6.62,6.62,28737,3.02984188529949,3.02984188529949,2.96271097203584,2.96271097203584,64211.1032077073,0.0,1.0
2005-08-25,6.95,7.01,6.74,6.78,224185,3.11039898121587,3.13725134652133,3.01641570264676,3.03431727951707,500927.938637292,0.0,1.0
2005-08-26,6.94,6.96,6.8,6.96,72678,3.10592358699829,3.11487437543345,3.04326806795222,3.11487437543345,162394.632666241,0.0,1.0
2005-08-29,6.93,7.0,6.86,6.93,23201,3.10144819278072,3.13277595230376,3.07012043325768,3.10144819278072,51841.2431889904,0.0,1.0
2005-08-30,6.95,7.0,6.9,6.91,30231,3.11039898121587,3.13277595230376,3.08802201012799,3.09249740434556,67549.3566159377,0.0,1.0
2005-08-31,6.89,6.95,6.86,6.93,51323,3.08354661591041,3.11039898121587,3.07012043325768,3.10144819278072,114678.165776844,0.0,1.0
2005-09-01,7.16,7.25,6.92,6.96,232358,3.20438225978498,3.24466080774318,3.09697279856314,3.11487437543345,519190.017021139,0.0,1.0
2005-09-02,7.14,7.22,7.08,7.13,72063,3.19543147134983,3.23123462509044,3.16857910604437,3.19095607713225,161020.452046387,0.0,1.0
2005-09-06,7.36,7.36,7.12,7.22,216539,3.29389014413652,3.29389014413652,3.18648068291468,3.23123462509044,483843.410150459,0.0,1.0
2005-09-07,7.22,7.33,7.2,7.25,25925,3.23123462509044,3.28046396148379,3.22228383665529,3.24466080774318,57927.8578369285,0.0,1.0
2005-09-08,7.41,7.48,7.23,7.23,167853,3.3162671152244,3.34759487474744,3.23571001930802,3.23571001930802,375057.462738745,0.0,1.0
2005-09-09,7.5,7.54,7.39,7.41,366377,3.35654566318259,3.3744472400529,3.30731632678925,3.3162671152244,818647.435707632,0.0,1.0
2005-09-12,7.44,7.85,7.37,7.85,181211,3.32969329787713,3.51318446079778,3.2983655383541,3.51318446079778,404905.112689977,0.0,1.0
2005-09-13,7.63,7.63,7.3,7.44,207575,3.41472578801109,3.41472578801109,3.26703777883106,3.32969329787713,463813.889701077,0.0,1.0
2005-09-14,7.7,7.8,7.55,7.6,177872,3.44605354753413,3.4908074897099,3.37892263427048,3.40129960535836,397444.317422185,0.0,1.0
2005-09-15,7.99,8.08,7.7,7.7,730644,3.57583997984386,3.61611852780205,3.44605354753413,3.44605354753413,1632580.20294714,0.0,1.0
2005-09-16,7.98,8.14,7.9,8.04,195711,3.57136458562628,3.64297089310751,3.53556143188567,3.59821695093174,437304.493158075,0.0,1.0
2005-09-19,7.96,8.07,7.84,8.03,128394,3.56241379719113,3.61164313358447,3.50870906658021,3.59374155671416,286888.693504902,0.0,1.0
2005-09-20,7.76,8.02,7.6,7.97,154935,3.47290591283959,3.58926616249659,3.40129960535836,3.5668891914087,346192.966401717,0.0,1.0
2005-09-21,7.93,7.95,7.7,7.7,118464,3.5489876145384,3.55793840297355,3.44605354753413,3.44605354753413,264700.703984335,0.0,1.0
2005-09-22,7.84,7.93,7.8,7.93,95527,3.50870906658021,3.5489876145384,3.4908074897099,3.5489876145384,213449.352963867,0.0,1.0
2005-09-23,7.88,7.9,7.81,7.84,37525,3.52661064345051,3.53556143188567,3.49528288392748,3.50870906658021,83847.3622114076,0.0,1.0
2005-09-26,7.76,7.92,7.73,7.92,56068,3.47290591283959,3.54451222032082,3.45947973018686,3.54451222032082,125280.583730025,0.0,1.0
2005-09-27,7.9,7.9,7.73,7.76,76281,3.53556143188567,3.53556143188567,3.45947973018686,3.47290591283959,170445.320102555,0.0,1.0
2005-09-28,7.84,7.9,7.75,7.8,70041,3.50870906658021,3.53556143188567,3.46843051862201,3.4908074897099,156502.414301111,0.0,1.0
2005-09-29,7.77,7.85,7.64,7.82,85596,3.47738130705717,3.51318446079778,3.41920118222867,3.49975827814505,191259.129003268,0.0,1.0
2005-09-30,7.78,7.92,7.73,7.77,201248,3.48185670127475,3.54451222032082,3.45947973018686,3.47738130705717,449676.587616824,0.0,1.0
2005-10-03,7.99,7.99,7.8,7.8,104403,3.57583997984386,3.57583997984386,3.4908074897099,3.4908074897099,233282.242690408,0.0,1.0
2005-10-04,7.88,7.99,7.82,7.99,196414,3.52661064345051,3.57583997984386,3.49975827814505,3.57583997984386,438875.30450077,0.0,1.0
2005-10-05,7.7,7.9,7.62,7.82,125494,3.44605354753413,3.53556143188567,3.41025039379352,3.49975827814505,280408.817411282,0.0,1.0
2005-10-06,7.7,7.78,7.6,7.74,106688,3.44605354753413,3.48185670127475,3.40129960535836,3.46395512440444,238387.938164174,0.0,1.0
2005-10-07,7.85,7.85,7.65,7.71,71272,3.51318446079778,3.51318446079778,3.42367657644625,3.45052894175171,159253.009980851,0.0,1.0
2005-10-10,7.81,7.84,7.7,7.8,18894,3.49528288392748,3.50870906658021,3.44605354753413,3.4908074897099,42217.5099699489,0.0,1.0
2005-10-11,7.57,7.8,7.55,7.75,84366,3.38787342270563,3.4908074897099,3.37892263427048,3.46843051862201,188510.767763561,0.0,1.0
2005-10-12,7.25,7.56,7.2,7.52,99745,3.24466080774318,3.38339802848806,3.22228383665529,3.36549645161775,222874.221020035,0.0,1.0
2005-10-13,7.05,7.22,6.75,7.17,155813,3.15515292339164,3.23123462509044,3.02089109686434,3.20885765400256,348154.804750061,0.0,1.0
2005-10-14,7.08,7.2,6.95,7.08,162756,3.16857910604437,3.22228383665529,3.11039898121587,3.16857910604437,363668.521894199,0.0,1.0
2005-10-17,7.29,7.3,7.13,7.13,80323,3.26256238461348,3.26703777883106,3.19095607713225,3.19095607713225,179476.926713042,0.0,1.0
2005-10-18,7.15,7.35,7.13,7.29,59583,3.19990686556741,3.28941474991894,3.19095607713225,3.26256238461348,133134.640443499,0.0,1.0
2005-10-19,7.32,7.32,7.05,7.25,52377,3.27598856726621,3.27598856726621,3.15515292339164,3.24466080774318,117033.26557087,0.0,1.0
2005-10-20,7.24,7.36,7.2,7.28,46841,3.2401854135256,3.29389014413652,3.22228383665529,3.25808699039591,104663.405552153,0.0,1.0
2005-10-21,7.27,7.3,7.15,7.26,52641,3.25361159617833,3.26703777883106,3.19990686556741,3.24913620196075,117623.157739392,0.0,1.0
2005-10-24,7.6,7.6,7.29,7.29,71623,3.40129960535836,3.40129960535836,3.26256238461348,3.26256238461348,160037.298432182,0.0,1.0
2005-10-25,7.56,7.7,7.469,7.64,66087,3.38339802848806,3.44605354753413,3.34267194110811,3.41920118222867,147667.438413465,0.0,1.0
2005-10-26,7.47,7.59,7.41,7.49,35768,3.34311948052986,3.39682421114079,3.3162671152244,3.35207026896502,79921.4510746869,0.0,1.0
2005-10-27,7.23,7.52,7.23,7.43,134546,3.23571001930802,3.36549645161775,3.23571001930802,3.32521790365956,300634.968583505,0.0,1.0
2005-10-28,7.41,7.43,7.26,7.26,84454,3.3162671152244,3.32521790365956,3.24913620196075,3.24913620196075,188707.398486401,0.0,1.0
2005-10-31,7.46,7.49,7.4,7.4,27419,3.33864408631229,3.35207026896502,3.31179172100683,3.31179172100683,61266.1112451587,0.0,1.0
2005-11-01,7.58,7.58,7.46,7.46,79269,3.39234881692321,3.39234881692321,3.33864408631229,3.33864408631229,177121.826919016,0.0,1.0
2005-11-02,7.69,7.7,7.59,7.6,51762,3.44157815331655,3.44605354753413,3.39682421114079,3.40129960535836,115659.084951016,0.0,1.0
2005-11-03,7.89,7.9,7.65,7.75,276386,3.53108603766809,3.53556143188567,3.42367657644625,3.46843051862201,617567.94276248,0.0,1.0
2005-11-04,7.8,7.9,7.75,7.88,39722,3.4908074897099,3.53556143188567,3.46843051862201,3.52661064345051,88756.4269623325,0.0,1.0
2005-11-07,7.6,7.85,7.55,7.76,64681,3.40129960535836,3.51318446079778,3.37892263427048,3.47290591283959,144525.815728076,0.0,1.0
2005-11-08,7.55,7.57,7.4,7.55,38843,3.37892263427048,3.38787342270563,3.31179172100683,3.37892263427048,86792.354173956,0.0,1.0
2005-11-09,7.5,7.62,7.47,7.56,69426,3.35654566318259,3.41025039379352,3.34311948052986,3.38339802848806,155128.233681257,0.0,1.0
2005-11-10,7.55,7.65,7.3,7.5,96845,3.37892263427048,3.42367657644625,3.26703777883106,3.35654566318259,216394.344926416,0.0,1.0
2005-11-11,7.62,7.84,7.55,7.56,92978,3.41025039379352,3.50870906658021,3.37892263427048,3.38339802848806,207753.765321579,0.0,1.0
2005-11-14,7.68,7.79,7.58,7.58,16697,3.43710275909898,3.48633209549232,3.39234881692321,3.39234881692321,37308.4452190238,0.0,1.0
2005-11-15,7.55,7.72,7.55,7.66,72063,3.37892263427048,3.45500433596928,3.37892263427048,3.42815197066382,161020.452046387,0.0,1.0
2005-11-16,7.68,7.8399,7.55,7.55,126549,3.43710275909898,3.50866431263803,3.37892263427048,3.37892263427048,282766.15164534,0.0,1.0
2005-11-17,8.15,8.16,7.71,7.71,229194,3.64744628732509,3.65192168154266,3.45052894175171,3.45052894175171,512120.248758996,0.0,1.0
2005-11-18,8.05,8.22,8.0,8.15,271377,3.60269234514932,3.67877404684812,3.58031537406143,3.64744628732509,606375.632640776,0.0,1.0
2005-11-21,8.08,8.21,8.06,8.06,77072,3.61611852780205,3.67429865263055,3.6071677393669,3.6071677393669,172212.762168091,0.0,1.0
2005-11-22,8.05,8.15,8.0,8.07,63978,3.60269234514932,3.64744628732509,3.58031537406143,3.61164313358447,142955.004385381,0.0,1.0
2005-11-23,8.05,8.25,8.04,8.06,110291,3.60269234514932,3.69220022950085,3.59821695093174,3.6071677393669,246438.625600489,0.0,1.0
2005-11-25,8.1,8.13,7.96,7.96,61780,3.6250693162372,3.63849549888993,3.56241379719113,3.56241379719113,138043.705194424,0.0,1.0
2005-11-28,7.65,8.07,7.4215,8.07,232006,3.42367657644625,3.61164313358447,3.32141381857462,3.61164313358447,518403.494129775,0.0,1.0
2005-11-29,7.39,7.64,7.35,7.64,279374,3.30731632678925,3.41920118222867,3.28941474991894,3.41920118222867,624244.449578941,0.0,1.0
2005-11-30,7.76,7.8,7.45,7.45,108094,3.47290591283959,3.4908074897099,3.33416869209471,3.33416869209471,241529.560849564,0.0,1.0
2005-12-01,7.4,7.77,7.4,7.72,79357,3.31179172100683,3.47738130705717,3.31179172100683,3.45500433596928,177318.457641856,0.0,1.0
2005-12-02,7.5,7.71,7.5,7.5,100272,3.35654566318259,3.45052894175171,3.35654566318259,3.35654566318259,224051.770917049,0.0,1.0
2005-12-05,7.25,7.8,7.22,7.8,206345,3.24466080774318,3.4908074897099,3.23123462509044,3.4908074897099,461065.528461368,0.0,1.0
2005-12-06,7.6,7.64,7.3,7.3,180772,3.40129960535836,3.41920118222867,3.26703777883106,3.26703777883106,403924.193515805,0.0,1.0
2005-12-07,7.43,7.65,7.38,7.65,32780,3.32521790365956,3.42367657644625,3.30284093257167,3.42367657644625,73244.9442582261,0.0,1.0
2005-12-08,7.38,7.54,7.3,7.48,46050,3.30284093257167,3.3744472400529,3.26703777883106,3.34759487474744,102895.963486617,0.0,1.0
2005-12-09,7.39,7.44,7.3026,7.32,16170,3.30731632678925,3.32969329787713,3.26820138132763,3.27598856726621,36130.8953220109,0.0,1.0
2005-12-12,7.18,7.4,7.05,7.37,104491,3.21333304822014,3.31179172100683,3.15515292339164,3.2983655383541,233478.873413249,0.0,1.0
2005-12-13,7.16,7.2,7.01,7.2,101679,3.20438225978498,3.22228383665529,3.13725134652133,3.22228383665529,227195.628042471,0.0,1.0
2005-12-14,7.13,7.22,7.12,7.15,109676,3.19095607713225,3.23123462509044,3.18648068291468,3.19990686556741,245064.444980635,0.0,1.0
2005-12-15,7.34,7.43,7.1,7.13,142983,3.28493935570137,3.32521790365956,3.17752989447952,3.19095607713225,319486.939135874,0.0,1.0
2005-12-16,7.13,7.3,6.98,7.3,271904,3.19095607713225,3.26703777883106,3.1238251638686,3.26703777883106,607553.18253779,0.0,1.0
2005-12-19,7.06,7.13,6.97,7.05,98778,3.15962831760922,3.19095607713225,3.11934976965102,3.15515292339164,220713.517508818,0.0,1.0
2005-12-20,6.97,7.14,6.97,7.05,81905,3.11934976965102,3.19543147134983,3.11934976965102,3.15515292339164,183011.810844113,0.0,1.0
2005-12-21,6.929,6.99,6.8,6.8,95791,3.10100065335896,3.12830055808618,3.04326806795222,3.04326806795222,214039.24513239,0.0,1.0
2005-12-22,7.12,7.12,6.92,6.98,90869,3.18648068291468,3.18648068291468,3.09697279856314,3.1238251638686,203041.331293494,0.0,1.0
2005-12-23,6.98,7.15,6.98,7.15,31374,3.1238251638686,3.19990686556741,3.1238251638686,3.19990686556741,70103.3215728368,0.0,1.0
2005-12-27,7.11,7.21,7.06,7.11,148695,3.1820052886971,3.22675923087287,3.15962831760922,3.1820052886971,332250.060600273,0.0,1.0
2005-12-28,7.25,7.25,7.0,7.1,95175,3.24466080774318,3.24466080774318,3.13277595230376,3.17752989447952,212662.830072504,0.0,1.0
2005-12-29,7.06,7.23,6.97,7.23,63890,3.15962831760922,3.23571001930802,3.11934976965102,3.23571001930802,142758.37366254,0.0,1.0
2005-12-30,7.15,7.15,6.95,7.12,183144,3.19990686556741,3.19990686556741,3.11039898121587,3.18648068291468,409224.285272378,0.0,1.0
2006-01-03,7.2499,7.28,7.08,7.2,286756,3.244616053801,3.25808699039591,3.16857910604437,3.22228383665529,640739.085897251,0.0,1.0
2006-01-04,7.34,7.47,7.33,7.39,64505,3.28493935570137,3.34311948052986,3.28046396148379,3.30731632678925,144132.554282394,0.0,1.0
2006-01-05,7.33,7.39,7.2,7.33,92890,3.28046396148379,3.30731632678925,3.22228383665529,3.28046396148379,207557.134598738,0.0,1.0
2006-01-06,7.6,7.63,7.3,7.38,163811,3.40129960535836,3.41472578801109,3.26703777883106,3.30284093257167,366025.856128258,0.0,1.0
2006-01-09,7.62,7.64,7.52,7.6,64593,3.41025039379352,3.41920118222867,3.36549645161775,3.40129960535836,144329.185005235,0.0,1.0
2006-01-10,7.47,7.55,7.42,7.55,58793,3.34311948052986,3.37892263427048,3.32074250944198,3.37892263427048,131369.432817996,0.0,1.0
2006-01-11,7.58,7.6,7.45,7.47,70129,3.39234881692321,3.40129960535836,3.33416869209471,3.34311948052986,156699.045023952,0.0,1.0
2006-01-12,7.47,7.61,7.43,7.55,71799,3.34311948052986,3.40577499957594,3.32521790365956,3.37892263427048,160430.559877864,0.0,1.0
2006-01-13,7.55,7.55,7.43,7.49,43150,3.37892263427048,3.37892263427048,3.32521790365956,3.35207026896502,96416.0873929975,0.0,1.0
2006-01-17,7.59,7.61,7.45,7.5,141489,3.39682421114079,3.40577499957594,3.33416869209471,3.35654566318259,316148.685727643,0.0,1.0
2006-01-18,7.67,7.73,7.43,7.6,179981,3.4326273648814,3.45947973018686,3.32521790365956,3.40129960535836,402156.751450269,0.0,1.0
2006-01-19,7.86,7.89,7.62,7.65,176378,3.51765985501536,3.53108603766809,3.41025039379352,3.42367657644625,394106.064013954,0.0,1.0
2006-01-20,7.72,7.96,7.6,7.95,91748,3.45500433596928,3.56241379719113,3.40129960535836,3.55793840297355,205005.404081871,0.0,1.0
2006-01-23,7.58,7.7,7.49,7.7,19685,3.39234881692321,3.44605354753413,3.35207026896502,3.44605354753413,43984.9520354845,0.0,1.0
2006-01-24,7.5,7.61,7.2,7.6,109764,3.35654566318259,3.40577499957594,3.22228383665529,3.40129960535836,245261.075703476,0.0,1.0
2006-01-25,7.42,7.5,7.3903,7.42,64593,3.32074250944198,3.35654566318259,3.30745058861578,3.32074250944198,144329.185005235,0.0,1.0
2006-01-26,7.45,7.5,7.37,7.45,31989,3.33416869209471,3.35654566318259,3.2983655383541,3.33416869209471,71477.5021926906,0.0,1.0
2006-01-27,7.3,7.45,7.05,7.45,301257,3.26703777883106,3.33416869209471,3.15515292339164,3.33416869209471,673140.700805382,0.0,1.0
2006-01-30,7.27,7.4,7.18,7.35,46841,3.25361159617833,3.31179172100683,3.21333304822014,3.28941474991894,104663.405552153,0.0,1.0
2006-01-31,7.42,7.52,7.15,7.2,191757,3.32074250944198,3.36549645161775,3.19990686556741,3.22228383665529,428469.51727043,0.0,1.0
2006-02-01,7.32,7.4,7.22,7.31,49301,3.27598856726621,3.31179172100683,3.23123462509044,3.27151317304864,110160.128031568,0.0,1.0
2006-02-02,7.22,7.32,7.16,7.27,122858,3.23123462509044,3.27598856726621,3.20438225978498,3.25361159617833,274518.833486186,0.0,1.0
2006-02-03,7.26,7.35,7.17,7.22,47895,3.24913620196075,3.28941474991894,3.20885765400256,3.23123462509044,107018.505346179,0.0,1.0
2006-02-06,7.2,7.31,7.19,7.2,48598,3.22228383665529,3.27151317304864,3.21780844243771,3.22228383665529,108589.316688874,0.0,1.0
2006-02-07,7.23,7.35,7.22,7.29,36734,3.23571001930802,3.28941474991894,3.23123462509044,3.26256238461348,82079.9201458719,0.0,1.0
2006-02-08,7.18,7.28,7.18,7.24,32252,3.21333304822014,3.25808699039591,3.21333304822014,3.2401854135256,72065.1599211809,0.0,1.0
2006-02-09,7.29,7.35,7.16,7.16,27858,3.26256238461348,3.28941474991894,3.20438225978498,3.20438225978498,62247.0304193309,0.0,1.0
2006-02-10,7.51,7.51,7.22,7.32,247034,3.36102105740017,3.36102105740017,3.23123462509044,3.27598856726621,551982.658934919,0.0,1.0
2006-02-13,7.51,7.55,7.44,7.51,585113,3.36102105740017,3.37892263427048,3.32969329787713,3.36102105740017,1307399.91060902,0.0,1.0
2006-02-14,7.5,7.54,7.46,7.51,83575,3.35654566318259,3.3744472400529,3.33864408631229,3.36102105740017,186743.325698025,0.0,1.0
2006-02-15,7.5,7.6,7.45,7.58,119167,3.35654566318259,3.40129960535836,3.33416869209471,3.39234881692321,266271.51532703,0.0,1.0
2006-02-16,7.5,7.58,7.5,7.58,111258,3.35654566318259,3.39234881692321,3.35654566318259,3.39234881692321,248599.329111707,0.0,1.0
2006-02-17,7.55,7.6,7.5,7.53,63274,3.37892263427048,3.40129960535836,3.35654566318259,3.36997184583533,141381.958602654,0.0,1.0
2006-02-21,7.65,7.65,7.53,7.59,87969,3.42367657644625,3.42367657644625,3.36997184583533,3.39682421114079,196561.455199875,0.0,1.0
2006-02-22,7.62,7.65,7.45,7.65,209069,3.41025039379352,3.42367657644625,3.33416869209471,3.42367657644625,467152.143109307,0.0,1.0
2006-02-23,7.5,7.66,7.48,7.66,50971,3.35654566318259,3.42815197066382,3.34759487474744,3.42815197066382,113891.642885481,0.0,1.0
2006-02-24,7.59,7.59,7.49,7.51,174532,3.39682421114079,3.39682421114079,3.35207026896502,3.36102105740017,389981.28771436,0.0,1.0
2006-02-27,7.55,7.6,7.51,7.59,47719,3.37892263427048,3.40129960535836,3.36102105740017,3.39682421114079,106625.243900497,0.0,1.0
2006-02-28,7.5,7.58,7.48,7.58,56595,3.35654566318259,3.39234881692321,3.34759487474744,3.39234881692321,126458.133627038,0.0,1.0
2006-03-01,7.56,7.59,7.45,7.45,9491,3.38339802848806,3.39682421114079,3.33416869209471,3.33416869209471,21207.0703463949,0.0,1.0
2006-03-02,7.46,7.52,7.43,7.5,89024,3.33864408631229,3.36549645161775,3.32521790365956,3.35654566318259,198918.789433933,0.0,1.0
2006-03-03,7.55,7.6,7.42,7.42,91660,3.37892263427048,3.40129960535836,3.32074250944198,3.32074250944198,204808.77335903,0.0,1.0
2006-03-06,7.65,7.74,7.57,7.61,59671,3.42367657644625,3.46395512440444,3.38787342270563,3.40577499957594,133331.27116634,0.0,1.0
2006-03-07,7.5,7.65,7.5,7.65,34274,3.35654566318259,3.42367657644625,3.35654566318259,3.42367657644625,76583.1976664566,0.0,1.0
2006-03-08,7.54,7.56,7.42,7.47,157835,3.3744472400529,3.38339802848806,3.32074250944198,3.34311948052986,352672.842495337,0.0,1.0
2006-03-09,7.5,7.61,7.48,7.55,64681,3.35654566318259,3.40577499957594,3.34759487474744,3.37892263427048,144525.815728076,0.0,1.0
2006-03-10,7.55,7.59,7.5,7.5,93857,3.37892263427048,3.39682421114079,3.35654566318259,3.35654566318259,209717.838109955,0.0,1.0
2006-03-13,7.74,7.75,7.49,7.65,93593,3.46395512440444,3.46843051862201,3.35207026896502,3.42367657644625,209127.945941433,0.0,1.0
2006-03-14,7.74,7.75,7.6,7.73,189384,3.46395512440444,3.46843051862201,3.40129960535836,3.45947973018686,423167.191073822,0.0,1.0
2006-03-15,7.89,7.9,7.76,7.79,338870,3.53108603766809,3.53556143188567,3.47290591283959,3.48633209549232,757184.693739631,0.0,1.0
2006-03-16,8.05,8.09,7.85,7.99,506723,3.60269234514932,3.62059392201963,3.51318446079778,3.57583997984386,1132242.15647837,0.0,1.0
2006-03-17,8.08,8.1,8.0,8.09,149574,3.61611852780205,3.6250693162372,3.58031537406143,3.62059392201963,334214.133388649,0.0,1.0
2006-03-20,8.2,8.2,8.05,8.08,150189,3.66982325841297,3.66982325841297,3.60269234514932,3.61611852780205,335588.314008503,0.0,1.0
2006-03-21,8.04,8.19,8.04,8.19,107830,3.59821695093174,3.66534786419539,3.59821695093174,3.66534786419539,240939.668681041,0.0,1.0
2006-03-22,8.06,8.1,8.0,8.1,32428,3.6071677393669,3.6250693162372,3.58031537406143,3.6250693162372,72458.4213668626,0.0,1.0
2006-03-23,8.05,8.19,8.02,8.1,117146,3.60269234514932,3.66534786419539,3.58926616249659,3.6250693162372,261755.712021786,0.0,1.0
2006-03-24,8.0,8.12,8.0,8.1,213288,3.58031537406143,3.63402010467236,3.58031537406143,3.6250693162372,476579.245605508,0.0,1.0
2006-03-27,8.12,8.23,8.05,8.05,254152,3.63402010467236,3.6832494410657,3.60269234514932,3.60269234514932,567887.403084707,0.0,1.0
2006-03-28,7.89,8.2,7.85,8.2,104930,3.53108603766809,3.66982325841297,3.51318446079778,3.66982325841297,234459.792587421,0.0,1.0
2006-03-29,7.92,8.01,7.77,8.0,139731,3.54451222032082,3.58479076827901,3.47738130705717,3.58031537406143,312220.540150891,0.0,1.0
2006-03-30,7.97,8.05,7.95,7.97,68635,3.5668891914087,3.60269234514932,3.55793840297355,3.5668891914087,153360.791615722,0.0,1.0
2006-03-31,7.9,7.98,7.82,7.98,34274,3.53556143188567,3.57136458562628,3.49975827814505,3.57136458562628,76583.1976664564,0.0,1.0
2006-04-03,7.95,8.02,7.75,8.0,100975,3.55793840297355,3.58926616249659,3.46843051862201,3.58031537406143,225622.582259743,0.0,1.0
2006-04-04,8.05,8.15,7.89,8.15,227612,3.60269234514932,3.64744628732509,3.53108603766809,3.64744628732509,508585.364627925,0.0,1.0
2006-04-05,8.1,8.213,8.09,8.2,141489,3.6250693162372,3.67564127089582,3.62059392201963,3.66982325841297,316148.685727644,0.0,1.0
2006-04-06,7.99,8.11,7.94,8.11,76369,3.57583997984386,3.62954471045478,3.55346300875597,3.62954471045478,170641.950825396,0.0,1.0
2006-04-07,7.97,8.18,7.87,8.18,380701,3.5668891914087,3.66087246997782,3.52213524923294,3.66087246997782,850653.554730049,0.0,1.0
2006-04-10,8.0,8.15,7.9,8.02,221812,3.58031537406143,3.64744628732509,3.53556143188567,3.58926616249659,495625.612440686,0.0,1.0
2006-04-11,7.92,8.05,7.82,8.0,100888,3.54451222032082,3.60269234514932,3.49975827814505,3.58031537406143,225428.185976935,0.0,1.0
2006-04-12,7.87,7.98,7.82,7.98,25398,3.52213524923294,3.57136458562628,3.49975827814505,3.57136458562628,56750.3079399154,0.0,1.0
2006-04-13,7.85,8.05,7.8,7.8,188154,3.51318446079778,3.60269234514932,3.4908074897099,3.4908074897099,420418.829834115,0.0,1.0
2006-04-17,8.02,8.05,7.8,7.8,33922,3.58926616249659,3.60269234514932,3.4908074897099,3.4908074897099,75796.674775093,0.0,1.0
2006-04-18,8.05,8.05,7.86,7.93,20828,3.60269234514932,3.60269234514932,3.51765985501536,3.5489876145384,46538.9169923836,0.0,1.0
2006-04-19,7.9,8.0,7.82,8.0,56771,3.53556143188567,3.58031537406143,3.49975827814505,3.58031537406143,126851.39507272,0.0,1.0
2006-04-20,7.96,7.99,7.7,7.98,77423,3.56241379719113,3.57583997984386,3.44605354753413,3.57136458562628,172997.050619422,0.0,1.0
2006-04-21,8.0,8.0,7.85,7.92,55189,3.58031537406143,3.58031537406143,3.51318446079778,3.54451222032082,123316.510941649,0.0,1.0
2006-04-24,8.03,8.1,7.85,8.0,55805,3.59374155671416,3.6250693162372,3.51318446079778,3.58031537406143,124692.926001535,0.0,1.0
2006-04-25,8.05,8.1,7.88,7.95,99394,3.60269234514932,3.6250693162372,3.52661064345051,3.55793840297355,222089.932568704,0.0,1.0
2006-04-26,8.38,8.47,7.93,7.95,268038,3.75038035432935,3.79065890228754,3.5489876145384,3.55793840297355,598914.837372985,0.0,1.0
2006-04-27,8.48,8.5,8.32,8.4,261271,3.79513429650512,3.80408508494027,3.72352798902389,3.75933114276451,583794.381674528,0.0,1.0
2006-04-28,8.65,8.73,8.42,8.48,243695,3.87121599820393,3.90701915194454,3.76828193119966,3.79513429650512,544521.863667127,0.0,1.0
2006-05-01,8.71,8.8,8.61,8.75,25398,3.89806836350939,3.93834691146758,3.85331442133362,3.91596994037969,56750.3079399154,0.0,1.0
2006-05-02,8.55,8.69,8.5,8.61,87793,3.82646205602816,3.88911757507423,3.80408508494027,3.85331442133362,196168.193754193,0.0,1.0
2006-05-03,8.35,8.55,8.3,8.55,115476,3.73695417167662,3.82646205602816,3.71457720058874,3.82646205602816,258024.197167875,0.0,1.0
2006-05-04,8.46,8.46,8.28,8.4,47544,3.78618350806997,3.78618350806997,3.70562641215358,3.75933114276451,106234.216894848,0.0,1.0
2006-05-05,8.72,8.86,8.41,8.45,148959,3.90254375772696,3.96519927677304,3.76380653698208,3.78170811385239,332839.952768796,0.0,1.0
2006-05-08,8.7,8.84,8.61,8.78,34977,3.89359296929181,3.95624848833788,3.85331442133362,3.92939612303242,78154.0090091512,0.0,1.0
2006-05-09,8.79,8.82,8.68,8.7,99657,3.93387151725,3.94729769990273,3.88464218085666,3.89359296929181,222677.590297195,0.0,1.0
2006-05-10,8.76,8.76,8.6,8.7,32252,3.92044533459727,3.92044533459727,3.84883902711604,3.89359296929181,72065.159921181,0.0,1.0
2006-05-11,8.55,8.76,8.5,8.76,85245,3.82646205602816,3.92044533459727,3.80408508494027,3.92044533459727,190474.840551937,0.0,1.0
2006-05-12,8.09,8.48,8.09,8.45,173565,3.62059392201963,3.79513429650512,3.62059392201963,3.78170811385239,387820.584203143,0.0,1.0
2006-05-15,7.9,8.09,7.82,8.09,186132,3.53556143188567,3.62059392201963,3.49975827814505,3.62059392201963,415900.792088839,0.0,1.0
2006-05-16,8.0,8.04,7.9,7.9,135073,3.58031537406143,3.59821695093174,3.53556143188567,3.53556143188567,301812.518480519,0.0,1.0
2006-05-17,7.71,8.05,7.6,8.05,172687,3.45052894175171,3.60269234514932,3.40129960535836,3.60269234514932,385858.745854799,0.0,1.0
2006-05-18,7.61,7.79,7.51,7.71,78742,3.40577499957594,3.48633209549232,3.36102105740017,3.45052894175171,175944.277022003,0.0,1.0
2006-05-19,7.7,7.8,7.51,7.56,133404,3.44605354753413,3.4908074897099,3.36102105740017,3.38339802848806,298083.238066638,0.0,1.0
2006-05-22,7.26,7.71,7.25,7.7,156165,3.24913620196075,3.45052894175171,3.24466080774318,3.44605354753413,348941.327641425,0.0,1.0
2006-05-23,7.46,7.64,7.25,7.25,126373,3.33864408631229,3.41920118222867,3.24466080774318,3.24466080774318,282372.890199659,0.0,1.0
2006-05-24,7.05,7.46,6.85,7.4,259865,3.15515292339164,3.33864408631229,3.0656450390401,3.31179172100683,580652.758989138,0.0,1.0
2006-05-25,7.18,7.33,7.13,7.15,31461,3.21333304822014,3.28046396148379,3.19095607713225,3.19990686556741,70297.7178556453,0.0,1.0
2006-05-26,7.61,7.65,7.31,7.33,317866,3.40577499957594,3.42367657644625,3.27151317304864,3.28046396148379,710252.515301566,0.0,1.0
2006-05-30,7.41,7.7,7.3,7.46,74347,3.3162671152244,3.44605354753413,3.26703777883106,3.33864408631229,166123.91308012,0.0,1.0
2006-05-31,8.0,8.11,7.34,7.36,810440,3.58031537406143,3.62954471045478,3.28493935570137,3.29389014413652,1810879.57976318,0.0,1.0
2006-06-01,7.91,8.01,7.65,7.78,196502,3.54003682610324,3.58479076827901,3.42367657644625,3.48185670127475,439071.935223611,0.0,1.0
2006-06-02,7.85,8.0,7.75,7.9,258107,3.53812135737812,3.60572877185031,3.49304974772999,3.56065716220218,572659.822924063,0.05572,1.0
2006-06-05,7.53,7.87,7.52,7.87,63978,3.39389220650411,3.54713567930775,3.38938504553929,3.54713567930775,141947.448736515,0.0,1.0
2006-06-06,7.54,7.56,7.3,7.5,75490,3.39839936746892,3.40741368939855,3.29022750431341,3.38037072360967,167489.025995178,0.0,1.0
2006-06-07,7.48,7.56,7.35,7.56,32955,3.37135640168004,3.40741368939855,3.31276330913748,3.40741368939855,73116.9804168911,0.0,1.0
2006-06-08,7.41,7.41,7.15,7.25,67581,3.33980627492635,3.33980627492635,3.22262008984122,3.26769169948935,149941.394433437,0.0,1.0
2006-06-09,7.45,7.6,7.35,7.45,99394,3.3578349187856,3.4254423332578,3.31276330913748,3.3578349187856,220524.62908683,0.0,1.0
2006-06-12,7.18,7.4,7.13,7.36,83136,3.23614157273566,3.33529911396154,3.21360576791159,3.31727047010229,184453.141676184,0.0,1.0
2006-06-13,6.95,7.25,6.75,7.1,141401,3.13247687054496,3.26769169948935,3.0423336512487,3.20008428501715,313725.205520522,0.0,1.0
2006-06-14,6.93,7.2,6.9,6.95,101766,3.12346254861533,3.24515589466528,3.1099410657209,3.13247687054496,225787.365471259,0.0,1.0
2006-06-15,7.04,7.25,6.85,6.85,38492,3.17304131922828,3.26769169948935,3.08740526089683,3.08740526089683,85401.8755942032,0.0,1.0
2006-06-16,7.09,7.23,6.98,7.1,71623,3.19557712405234,3.25867737755972,3.1459983534394,3.20008428501715,158909.345725959,0.0,1.0
2006-06-19,6.96,7.3,6.91,7.15,31725,3.13698403150977,3.29022750431341,3.11444822668571,3.22262008984122,70387.9897959603,0.0,1.0
2006-06-20,7.0,7.09,6.8,6.94,120661,3.15501267536902,3.19557712405234,3.06486945607277,3.12796970958015,267709.542530193,0.0,1.0
2006-06-21,7.1,7.19,6.93,7.0,80060,3.20008428501715,3.24064873370047,3.12346254861533,3.15501267536902,177628.446432296,0.0,1.0
2006-06-22,7.06,7.12,7.0,7.11,37789,3.1820556411579,3.20909860694678,3.15501267536902,3.20459144598197,83842.1354263055,0.0,1.0
2006-06-23,6.98,7.05,6.95,7.05,14852,3.1459983534394,3.17754848019309,3.13247687054496,3.17754848019309,32952.0070748495,0.0,1.0
2006-06-26,6.98,7.05,6.97,6.99,42359,3.1459983534394,3.17754848019309,3.14149119247459,3.15050551440421,93981.5558634224,0.0,1.0
2006-06-27,6.86,7.02,6.72,6.92,41919,3.09191242186164,3.16402699729865,3.02881216835426,3.11895538765052,93005.3315762604,0.0,1.0
2006-06-28,6.86,6.9,6.7,6.7,124176,3.09191242186164,3.1099410657209,3.01979784642464,3.01979784642464,275508.243369682,0.0,1.0
2006-06-29,7.03,7.15,6.8,6.9,241673,3.16853415826346,3.22262008984122,3.06486945607277,3.1099410657209,536197.845798553,0.0,1.0
2006-06-30,7.27,7.35,7.1,7.1,117849,3.27670602141897,3.31276330913748,3.20008428501715,3.20008428501715,261470.581858601,0.0,1.0
2006-07-03,7.35,7.39,7.26,7.28,10370,3.31276330913748,3.33079195299673,3.27219886045416,3.28121318238379,23007.8314951649,0.0,1.0
2006-07-05,7.07,7.24,6.8,7.15,82433,3.18656280212271,3.26318453852453,3.06486945607277,3.22262008984122,182893.401508287,0.0,1.0
2006-07-06,7.15,7.24,7.11,7.15,35856,3.22262008984122,3.26318453852453,3.20459144598197,3.22262008984122,79553.4046374767,0.0,1.0
2006-07-07,7.31,7.35,7.12,7.12,49301,3.29473466527822,3.31276330913748,3.20909860694678,3.20909860694678,109383.712684969,0.0,1.0
2006-07-10,7.09,7.3,7.08,7.3,17664,3.19557712405234,3.29022750431341,3.19106996308753,3.29022750431341,39190.967746441,0.0,1.0
2006-07-11,7.15,7.17,6.97,7.0,62132,3.22262008984122,3.23163441177084,3.14149119247459,3.15501267536902,137851.744113557,0.0,1.0
2006-07-12,7.19,7.19,7.1,7.1,11600,3.24064873370047,3.24064873370047,3.20008428501715,3.20008428501715,25736.8221160958,0.0,1.0
2006-07-13,6.97,7.2,6.93,7.11,46401,3.14149119247459,3.24515589466528,3.12346254861533,3.20459144598197,102949.507155945,0.0,1.0
2006-07-14,6.98,7.0,6.8,6.95,67229,3.1459983534394,3.15501267536902,3.06486945607277,3.13247687054496,149160.415003707,0.0,1.0
2006-07-17,6.9,6.9,6.79,6.87,24167,3.1099410657209,3.1099410657209,3.06036229510795,3.09641958282646,53619.1189723867,0.0,1.0
2006-07-18,6.86,6.9,6.7,6.85,85333,3.09191242186164,3.1099410657209,3.01979784642464,3.08740526089683,189327.607037311,0.0,1.0
2006-07-19,7.2,7.31,6.9,6.9,161614,3.24515589466528,3.29473466527822,3.1099410657209,3.1099410657209,358571.618057819,0.0,1.0
2006-07-20,7.13,7.25,7.07,7.25,28122,3.21360576791159,3.26769169948935,3.18656280212271,3.26769169948935,62394.0440990384,0.0,1.0
2006-07-21,7.01,7.14,6.95,7.14,97284,3.15951983633384,3.2181129288764,3.13247687054496,3.2181129288764,215843.189891574,0.0,1.0
2006-07-24,7.28,7.33,7.0,7.0,46489,3.28121318238379,3.30374898720785,3.15501267536902,3.15501267536902,103144.752013377,0.0,1.0
2006-07-25,7.35,7.37,7.15,7.25,47719,3.31276330913748,3.3217776310671,3.22262008984122,3.26769169948935,105873.742634308,0.0,1.0
2006-07-26,7.16,7.39,7.15,7.39,39283,3.22712725080603,3.33079195299673,3.22262008984122,3.33079195299673,87156.8606195337,0.0,1.0
2006-07-27,7.33,7.37,7.17,7.17,17400,3.30374898720785,3.3217776310671,3.23163441177084,3.23163441177084,38605.2331741437,0.0,1.0
2006-07-28,7.49,7.49,7.24,7.25,41128,3.37586356264486,3.37586356264486,3.26318453852453,3.26769169948935,91250.3465509298,0.0,1.0
2006-07-31,7.38,7.44,7.19,7.4001,62747,3.32628479203191,3.35332775782079,3.24064873370047,3.33534418557119,139216.239424023,0.0,1.0
2006-08-01,7.44,7.48,7.3,7.3,40337,3.35332775782079,3.37135640168004,3.29022750431341,3.29022750431341,89495.3615255996,0.0,1.0
2006-08-02,7.61,7.65,7.47,7.49,169347,3.42994949422261,3.44797813808186,3.36684924071523,3.37586356264486,375728.759904696,0.0,1.0
2006-08-03,7.57,7.67,7.5,7.56,21970,3.41192085036336,3.45699246001149,3.38037072360967,3.40741368939855,48744.6536112607,0.0,1.0
2006-08-04,7.6,7.8,7.6,7.65,43150,3.4254423332578,3.51558555255406,3.4254423332578,3.44797813808186,95736.5408887527,0.0,1.0
2006-08-07,7.55,7.64,7.4,7.5,40953,3.40290652843373,3.44347097711705,3.33529911396154,3.38037072360967,90862.0755276268,0.0,1.0
2006-08-08,7.65,7.67,7.52,7.6,35680,3.44797813808186,3.45699246001149,3.38938504553929,3.4254423332578,79162.9149226119,0.0,1.0
2006-08-09,7.58,7.78,7.52,7.66,52026,3.41642801132817,3.50657123062443,3.38938504553929,3.45248529904668,115429.64719069,0.0,1.0
2006-08-10,7.54,7.56,7.48,7.5,53344,3.39839936746892,3.40741368939855,3.37135640168004,3.38037072360967,118353.882669053,0.0,1.0
2006-08-11,7.49,7.75,7.45,7.5,100624,3.37586356264486,3.49304974772999,3.3578349187856,3.38037072360967,223253.61970776,0.0,1.0
2006-08-14,7.49,7.55,7.44,7.55,275595,3.37586356264486,3.40290652843373,3.35332775782079,3.40290652843373,611460.300955639,0.0,1.0
2006-08-15,7.7,7.72,7.25,7.54,83399,3.47051394290593,3.47952826483555,3.26769169948935,3.39839936746892,185036.65755692,0.0,1.0
2006-08-16,7.5,7.8,7.32,7.8,299499,3.38037072360967,3.51558555255406,3.29924182624304,3.51558555255406,664495.90404729,0.0,1.0
2006-08-17,7.59,7.64,7.42,7.45,15819,3.42093517229299,3.44347097711705,3.34431343589117,3.3578349187856,35097.4818150447,0.0,1.0
2006-08-18,7.75,7.8,7.48,7.52,58968,3.49304974772999,3.51558555255406,3.37135640168004,3.38938504553929,130831.804012236,0.0,1.0
2006-08-21,7.79,7.83,7.54,7.83,16873,3.51107839158924,3.52910703544849,3.39839936746892,3.52910703544849,37435.9827211107,0.0,1.0
2006-08-22,7.72,7.81,7.6,7.78,24695,3.47952826483555,3.52009271351887,3.4254423332578,3.50657123062443,54790.5881169815,0.0,1.0
2006-08-23,7.55,7.68,7.55,7.64,37437,3.40290652843373,3.4614996209763,3.40290652843373,3.44347097711705,83061.1559965757,0.0,1.0
2006-08-24,7.41,7.59,7.3,7.55,86299,3.33980627492635,3.42093517229299,3.29022750431341,3.40290652843373,191470.863085944,0.0,1.0
2006-08-25,7.46,7.54,7.33,7.33,32428,3.36234207975042,3.39839936746892,3.30374898720785,3.30374898720785,71947.729963858,0.0,1.0
2006-08-28,7.53,7.59,7.3301,7.37,21619,3.39389220650411,3.42093517229299,3.3037940588175,3.3217776310671,47965.8928730926,0.0,1.0
2006-08-29,7.49,7.5,7.35,7.45,42798,3.37586356264486,3.38037072360967,3.31276330913748,3.3578349187856,94955.5614590229,0.0,1.0
2006-08-30,7.49,7.49,7.42,7.44,9315,3.37586356264486,3.37586356264486,3.34431343589117,3.35332775782079,20667.1118975372,0.0,1.0
2006-08-31,7.36,7.5,7.35,7.44,17752,3.31727047010229,3.38037072360967,3.31276330913748,3.35332775782079,39386.2126038734,0.0,1.0
2006-09-01,7.52,7.56,7.35,7.35,18631,3.38938504553929,3.40741368939855,3.31276330913748,3.31276330913748,41336.4424866363,0.0,1.0
2006-09-05,7.41,7.59,7.35,7.52,38053,3.33980627492635,3.42093517229299,3.31276330913748,3.38938504553929,84427.8699986029,0.0,1.0
2006-09-06,7.36,7.49,7.25,7.47,37086,3.31727047010229,3.37586356264486,3.26769169948935,3.36684924071523,82282.3952584075,0.0,1.0
2006-09-07,7.32,7.32,7.0,7.25,23728,3.29924182624304,3.29924182624304,3.15501267536902,3.26769169948935,52645.1133767862,0.0,1.0
2006-09-08,7.25,7.43,7.25,7.32,19598,3.26769169948935,3.34882059685598,3.26769169948935,3.29924182624304,43481.9172268314,0.0,1.0
2006-09-11,7.22,7.25,7.0,7.17,42622,3.25417021659491,3.26769169948935,3.15501267536902,3.23163441177084,94565.071744158,0.0,1.0
2006-09-12,7.18,7.23,7.07,7.17,27683,3.23614157273566,3.25867737755972,3.18656280212271,3.23163441177084,61420.0385034378,0.0,1.0
2006-09-13,7.29,7.36,7.15,7.2,32780,3.2857203433486,3.31727047010229,3.22262008984122,3.24515589466528,72728.7093935878,0.0,1.0
2006-09-14,7.21,7.36,7.2,7.29,12040,3.2496630556301,3.31727047010229,3.24515589466528,3.2857203433486,26713.046403258,0.0,1.0
2006-09-15,7.48,7.49,7.22,7.22,68723,3.37135640168004,3.37586356264486,3.25417021659491,3.25417021659491,152475.140196935,0.0,1.0
2006-09-18,7.47,7.5,7.4,7.42,23464,3.36684924071523,3.38037072360967,3.33529911396154,3.34431343589117,52059.3788044889,0.0,1.0
2006-09-19,7.37,7.5,7.3,7.38,50004,3.3217776310671,3.38037072360967,3.29022750431341,3.32628479203191,110943.452852867,0.0,1.0
2006-09-20,7.64,7.78,7.38,7.38,154495,3.44347097711705,3.50657123062443,3.32628479203191,3.32628479203191,342776.752829846,0.0,1.0
2006-09-21,7.53,7.65,7.42,7.42,70832,3.39389220650411,3.44797813808186,3.34431343589117,3.34431343589117,157154.360700629,0.0,1.0
2006-09-22,7.46,7.53,7.43,7.43,25486,3.36234207975042,3.39389220650411,3.34882059685598,3.34882059685598,56545.5731423118,0.0,1.0
2006-09-25,7.43,7.48,7.21,7.42,87442,3.34882059685598,3.37135640168004,3.2496630556301,3.34431343589117,194006.827541004,0.0,1.0
2006-09-26,7.55,7.6,7.43,7.48,9667,3.40290652843373,3.4254423332578,3.34882059685598,3.37135640168004,21448.0913272671,0.0,1.0
2006-09-27,7.42,7.51,7.4,7.45,6240,3.34431343589117,3.38487788457448,3.33529911396154,3.3578349187856,13844.6353452101,0.0,1.0
2006-09-28,7.39,7.54,7.39,7.45,16346,3.33079195299673,3.39839936746892,3.33079195299673,3.3578349187856,36266.7322680777,0.0,1.0
2006-09-29,7.4,7.55,7.3,7.3,20652,3.33529911396154,3.40290652843373,3.29022750431341,3.29022750431341,45820.4181328974,0.0,1.0
2006-10-02,7.41,7.5,7.19,7.3,47280,3.33980627492635,3.38037072360967,3.24064873370047,3.29022750431341,104899.737038708,0.0,1.0
2006-10-03,7.4,7.49,7.35,7.45,58265,3.33529911396154,3.37586356264486,3.31276330913748,3.3578349187856,129272.063844338,0.0,1.0
2006-10-04,7.59,7.59,7.36,7.37,61868,3.42093517229299,3.42093517229299,3.31727047010229,3.3217776310671,137266.00954126,0.0,1.0
2006-10-05,7.68,7.69,7.5,7.65,37877,3.4614996209763,3.46600678194111,3.38037072360967,3.44797813808186,84037.3802837379,0.0,1.0
2006-10-06,7.61,7.66,7.6,7.64,7997,3.42994949422261,3.45248529904668,3.4254423332578,3.44347097711705,17742.876419174,0.0,1.0
2006-10-09,7.75,7.81,7.63,7.67,121276,3.49304974772999,3.52009271351887,3.43896381615224,3.45699246001149,269074.037840658,0.0,1.0
2006-10-10,7.75,7.9,7.7,7.79,42271,3.49304974772999,3.56065716220218,3.47051394290593,3.51107839158924,93786.3110059901,0.0,1.0
2006-10-11,7.7,7.85,7.64,7.72,22761,3.47051394290593,3.53812135737812,3.44347097711705,3.47952826483555,50499.638636591,0.0,1.0
2006-10-12,7.69,7.79,7.66,7.75,43677,3.46600678194111,3.51107839158924,3.45248529904668,3.49304974772999,96905.7913417859,0.0,1.0
2006-10-13,7.99,8.03,7.63,7.63,92275,3.6012216108855,3.61925025474475,3.43896381615224,3.43896381615224,204729.763858857,0.0,1.0
2006-10-16,8.1,8.1,8.01,8.02,22058,3.65080038149844,3.65080038149844,3.61023593281513,3.61474309377994,48939.8984686932,0.0,1.0
2006-10-17,8.0,8.05,7.94,8.05,24782,3.60572877185031,3.62826457667438,3.57868580606144,3.62826457667438,54983.6142828522,0.0,1.0
2006-10-18,8.0,8.09,7.88,8.01,49389,3.60572877185031,3.64629322053363,3.55164284027256,3.61023593281513,109578.957542401,0.0,1.0
2006-10-19,8.06,8.07,7.9,8.07,54662,3.63277173763919,3.637278898604,3.56065716220218,3.637278898604,121278.118147416,0.0,1.0
2006-10-20,8.15,8.16,7.95,8.01,200105,3.67333618632251,3.67784334728732,3.58319296702625,3.61023593281513,443971.27496046,0.0,1.0
2006-10-23,8.15,8.19,8.111,8.18,78390,3.67333618632251,3.69136483018176,3.65575825855974,3.68685766921695,173923.231524202,0.0,1.0
2006-10-24,8.18,8.2,8.1,8.18,76545,3.68685766921695,3.69587199114657,3.65080038149844,3.68685766921695,169829.745592806,0.0,1.0
2006-10-25,8.38,8.38,8.18,8.18,297478,3.7770008885132,3.7770008885132,3.68685766921695,3.68685766921695,660011.92840103,0.0,1.0
2006-10-26,8.68,8.68,8.38,8.45,212848,3.91221571745759,3.91221571745759,3.7770008885132,3.80855101526689,472244.061531617,0.0,1.0
2006-10-27,8.39,8.66,8.39,8.6,83223,3.78150804947802,3.90320139552796,3.78150804947802,3.87615842973909,184646.167842055,0.0,1.0
2006-10-30,8.25,8.65,8.19,8.65,91572,3.71840779597064,3.89869423456315,3.69136483018176,3.89869423456315,203170.023690959,0.0,1.0
2006-10-31,8.38,8.47,8.3,8.3,43853,3.7770008885132,3.81756533719652,3.7409436007947,3.7409436007947,97296.2810566508,0.0,1.0
2006-11-01,8.55,8.57,8.35,8.35,154935,3.85362262491502,3.86263694684465,3.76347940561876,3.76347940561876,343752.977117009,0.0,1.0
2006-11-02,8.4,8.54,8.3,8.54,26980,3.78601521044283,3.84911546395021,3.7409436007947,3.84911546395021,59860.29833554,0.0,1.0
2006-11-03,8.51,8.6,8.34,8.35,44380,3.83559398105577,3.87615842973909,3.75897224465395,3.76347940561876,98465.5315096837,0.0,1.0
2006-11-06,8.63,8.67,8.55,8.55,34449,3.88967991263353,3.90770855649278,3.85362262491502,3.85362262491502,76431.7056101192,0.0,1.0
2006-11-07,8.4,8.68,8.4,8.61,67405,3.78601521044283,3.91221571745759,3.78601521044283,3.8806655907039,149550.904718572,0.0,1.0
2006-11-08,8.87,8.89,8.48,8.48,217857,3.99785177578904,4.00686609771866,3.82207249816133,3.82207249816133,483357.487564334,0.0,1.0
2006-11-09,8.72,8.9,8.72,8.82,86036,3.93024436131684,4.01137325868347,3.93024436131684,3.97531597096497,190887.347205208,0.0,1.0
2006-11-10,8.71,8.83,8.5812,8.74,68635,3.92573720035203,3.97982313192978,3.86768496712524,3.93925868324647,152279.895339503,0.0,1.0
2006-11-13,8.66,8.75,8.59,8.65,39019,3.90320139552796,3.94376584421128,3.87165126877427,3.89869423456315,86571.1260472364,0.0,1.0
2006-11-14,8.81,8.84,8.68,8.7,126988,3.97080881000016,3.9843302928946,3.91221571745759,3.92123003938722,281747.204041273,0.0,1.0
2006-11-15,8.91,8.98,8.8,8.8,91133,4.01588041964829,4.04743054640198,3.96630164903535,3.96630164903535,202196.018095358,0.0,1.0
2006-11-16,8.8,8.92,8.77,8.85,129010,3.96630164903535,4.0203875806131,3.95278016614091,3.98883745385941,286233.398379096,0.0,1.0
2006-11-17,8.75,8.8,8.54,8.7,21267,3.94376584421128,3.96630164903535,3.84911546395021,3.92123003938722,47184.9134433628,0.0,1.0
2006-11-20,8.8,8.9199,8.65,8.65,58793,3.96630164903535,4.02034250900345,3.89869423456315,3.89869423456315,130443.532988932,0.0,1.0
2006-11-21,8.81,8.89,8.75,8.75,25661,3.97080881000016,4.00686609771866,3.94376584421128,3.94376584421128,56933.8441656149,0.0,1.0
2006-11-22,8.93,8.95,8.6,8.6,153441,4.02489474157791,4.03390906350754,3.87615842973909,3.87615842973909,340438.25192378,0.0,1.0
2006-11-24,9.01,9.15,8.97,9.0,59583,4.06095202929642,4.1240522828038,4.04292338543716,4.0564448683316,132196.299322701,0.0,1.0
2006-11-27,8.94,9.08,8.91,9.07,168556,4.02940190254273,4.09250215605011,4.01588041964829,4.08799499508529,373973.774879365,0.0,1.0
2006-11-28,8.89,8.95,8.81,8.9,98954,4.00686609771866,4.03390906350754,3.97080881000016,4.01137325868347,219548.404799667,0.0,1.0
2006-11-29,9.26,9.3,8.89,8.89,111697,4.17363105341674,4.19165969727599,4.00686609771866,4.00686609771866,247821.191370823,0.0,1.0
2006-11-30,9.21,9.3,9.1,9.3,154583,4.15109524859267,4.19165969727599,4.10151647797973,4.19165969727599,342971.997687279,0.0,1.0
2006-12-01,9.07,9.15,8.98,9.15,22498,4.08799499508529,4.1240522828038,4.04743054640198,4.1240522828038,49916.1227558554,0.0,1.0
2006-12-04,9.1,9.2,8.93,9.1,95087,4.10151647797973,4.14658808762786,4.02489474157791,4.10151647797973,210968.724530448,0.0,1.0
2006-12-05,9.44,9.45,9.1,9.15,139731,4.25475995078337,4.25926711174818,4.10151647797973,4.1240522828038,310019.990612429,0.0,1.0
2006-12-06,9.48,9.6,9.32,9.44,196590,4.27278859464262,4.32687452622038,4.20067401920562,4.25475995078337,436172.574120972,0.0,1.0
2006-12-07,9.31,9.58,9.3,9.5,95966,4.1961668582408,4.31786020429075,4.19165969727599,4.28180291657225,212918.954413211,0.0,1.0
2006-12-08,9.42,9.5,9.27,9.27,12128,4.24574562885374,4.28180291657225,4.17813821438155,4.17813821438155,26908.2912606905,0.0,1.0
2006-12-11,9.49,9.55,9.38,9.5,29001,4.27729575560743,4.30433872139631,4.22771698499449,4.28180291657225,64344.2739818012,0.0,1.0
2006-12-12,9.4,9.53,9.34,9.4,126285,4.23673130692412,4.29532439946669,4.20968834113524,4.23673130692412,280187.463873375,0.0,1.0
2006-12-13,9.45,9.55,9.36,9.5,61253,4.25926711174818,4.30433872139631,4.21870266306487,4.28180291657225,135901.514230794,0.0,1.0
2006-12-14,9.38,9.5299,9.34,9.5,42359,4.22771698499449,4.29527932785704,4.20968834113524,4.28180291657225,93981.5558634226,0.0,1.0
2006-12-15,9.55,9.58,9.3,9.36,84278,4.30433872139631,4.31786020429075,4.19165969727599,4.21870266306487,186986.887439683,0.0,1.0
2006-12-18,9.6,9.7,9.57,9.58,43765,4.32687452622038,4.37194613586851,4.31335304332594,4.31786020429075,97101.0361992181,0.0,1.0
2006-12-19,9.49,9.55,9.49,9.55,57738,4.27729575560743,4.30433872139631,4.27729575560743,4.30433872139631,128102.813391305,0.0,1.0
2006-12-20,9.54,9.55,9.41,9.49,54750,4.2998315604315,4.30433872139631,4.24123846788893,4.27729575560743,121473.363004849,0.0,1.0
2006-12-21,9.5,9.55,9.4,9.55,26628,4.28180291657225,4.30433872139631,4.23673130692412,4.30433872139631,59079.3189058102,0.0,1.0
2006-12-22,9.32,9.5,9.28,9.5,15994,4.20067401920562,4.28180291657225,4.18264537534636,4.28180291657225,35485.7528383479,0.0,1.0
2006-12-26,9.31,9.38,9.25,9.32,21179,4.1961668582408,4.22771698499449,4.16912389245193,4.20067401920562,46989.6685859304,0.0,1.0
2006-12-27,9.5,9.55,9.2,9.37,108270,4.28180291657225,4.30433872139631,4.14658808762786,4.22320982402968,240217.735388766,0.0,1.0
2006-12-28,9.45,9.52,9.4,9.5,64593,4.25926711174818,4.29081723850187,4.23673130692412,4.28180291657225,143311.944046981,0.0,1.0
2006-12-29,9.5,9.6,9.32,9.42,51498,4.28180291657225,4.32687452622038,4.20067401920562,4.24574562885374,114258.178046095,0.0,1.0
2007-01-03,9.99,10.45,9.59,9.6,182900,4.50265380384808,4.70998320822947,4.32236736525556,4.32687452622038,405798.686640855,0.0,1.0
2007-01-04,10.12,10.37,9.83,10.07,59935,4.56124689639065,4.67392592051097,4.43053922841107,4.53871109156658,132977.278752431,0.0,1.0
2007-01-05,10.3,10.4,9.8,10.15,181299,4.64237579375728,4.68744740340541,4.41701774551663,4.57476837928509,402246.561450521,0.0,1.0
2007-01-08,10.22,10.4,10.15,10.4,58002,4.60631850603878,4.68744740340541,4.57476837928509,4.68744740340541,128688.547963602,0.0,1.0
2007-01-09,9.89,10.27,9.8,10.25,62747,4.45758219419995,4.62885431086284,4.41701774551663,4.61983998893321,139216.239424023,0.0,1.0
2007-01-10,10.03,10.03,9.65,9.8,115124,4.52068244770733,4.52068244770733,4.34941033104444,4.41701774551663,255424.64735288,0.0,1.0
2007-01-11,10.12,10.3,10.03,10.03,31461,4.56124689639065,4.64237579375728,4.52068244770733,4.52068244770733,69802.2552236628,0.0,1.0
2007-01-12,10.3,10.4,10.13,10.13,48686,4.64237579375728,4.68744740340541,4.56575405735546,4.56575405735546,108019.217374503,0.0,1.0
2007-01-16,10.42,10.6,10.28,10.28,58089,4.69646172533503,4.77759062270167,4.63336147182765,4.63336147182765,128881.574129473,0.0,1.0
2007-01-17,10.7,10.78,10.4,10.59,97636,4.82266223234979,4.8587195200683,4.68744740340541,4.77308346173685,216624.169321304,0.0,1.0
2007-01-18,10.5,11.0,10.34,10.6,145883,4.73251901305354,4.95787706129418,4.66040443761653,4.77759062270167,323669.381100207,0.0,1.0
2007-01-19,10.53,10.7,10.2801,10.6,21619,4.74604049594797,4.82266223234979,4.6334065434373,4.77759062270167,47965.8928730927,0.0,1.0
2007-01-22,10.55,10.6,10.48,10.6,24431,4.7550548178776,4.77759062270167,4.72350469112391,4.77759062270167,54204.8535446841,0.0,1.0
2007-01-23,10.88,10.94,10.56,10.62,38053,4.90379112971643,4.9308340955053,4.75956197884241,4.78660494463129,84427.8699986027,0.0,1.0
2007-01-24,10.98,11.2462,10.87,11.0,134195,4.94886273936456,5.06884336424787,4.89928396875161,4.95787706129418,297737.314126678,0.0,1.0
2007-01-25,10.73,11.09,10.65,11.09,48686,4.83618371524423,4.9984415099775,4.80012642752573,4.9984415099775,108019.217374503,0.0,1.0
2007-01-26,10.8,11.06,10.61,10.7,60550,4.86773384199792,4.98492002708306,4.78209778366648,4.82266223234979,134341.774062897,0.0,1.0
2007-01-29,10.58,10.79,10.53,10.6,34977,4.76857630077204,4.86322668103311,4.74604049594797,4.77759062270167,77603.174754714,0.0,1.0
2007-01-30,10.87,10.95,10.51,10.52,298884,4.89928396875161,4.93534125647012,4.73702617401835,4.74153333498316,663131.408736825,0.0,1.0
2007-01-31,10.99,11.2,10.86,11.12,162053,4.95336990032937,5.04802028059044,4.8947768077868,5.01196299287194,359545.62365342,0.0,1.0
2007-02-01,11.1,11.3,10.83,11.19,150892,5.00294867094231,5.09309189023857,4.88125532489236,5.04351311962563,334782.807132924,0.0,1.0
2007-02-02,11.34,11.55,11.21,11.38,86475,5.11112053409782,5.20577091435889,5.05252744155525,5.12914917795707,191861.352800809,0.0,1.0
2007-02-05,11.39,11.68,11.12,11.49,39371,5.13365633892188,5.26436400690146,5.01196299287194,5.17872794857001,87352.1054769662,0.0,1.0
2007-02-06,12.28,12.6,11.55,11.8,284208,5.53479366479023,5.67902281566424,5.20577091435889,5.31844993847921,630569.891376841,0.0,1.0
2007-02-07,12.11,12.69,11.75,12.69,162932,5.45817192838841,5.71958726434756,5.29591413365515,5.71958726434756,361495.853536183,0.0,1.0
2007-02-08,12.0,12.05,11.5,11.79,96142,5.40859315777547,5.43112896259954,5.18323510953483,5.3139427775144,213309.444128076,0.0,1.0
2007-02-09,12.05,12.25,11.68,11.95,91660,5.43112896259954,5.52127218189579,5.26436400690146,5.38605735295141,203365.268548391,0.0,1.0
2007-02-12,11.85,12.12,11.61,12.01,130943,5.34098574330328,5.46267908935322,5.23281388014777,5.41310031874028,290522.129167925,0.0,1.0
2007-02-13,12.0,12.09,11.77,11.77,154056,5.40859315777547,5.44915760645879,5.30492845558477,5.30492845558477,341802.747234246,0.0,1.0
2007-02-14,12.0,12.06,11.9,12.06,118991,5.40859315777547,5.43563612356435,5.36352154812734,5.43563612356435,264004.327622099,0.0,1.0
2007-02-15,12.05,12.2,11.81,11.97,166183,5.43112896259954,5.49873637707173,5.32295709944403,5.39507167488103,368708.819803374,0.0,1.0
2007-02-16,12.4,12.53,12.02,12.05,190087,5.58887959636799,5.64747268891055,5.4176074797051,5.43112896259954,421744.422895025,0.0,1.0
2007-02-20,12.81,12.9,12.48,12.6,146234,5.77367319592531,5.81423764460863,5.62493688408649,5.67902281566424,324448.141838375,0.0,1.0
2007-02-21,12.96,13.0,12.6105,12.81,293963,5.84128061039751,5.85930925425676,5.6837553346773,5.77367319592531,652213.22756154,0.0,1.0
2007-02-22,12.8,13.0,12.66,13.0,108709,5.7691660349605,5.85930925425676,5.70606578145312,5.85930925425676,241191.740984367,0.0,1.0
2007-02-23,12.71,12.95,12.31,12.9,121628,5.72860158627719,5.83677344943269,5.54831514768467,5.81423764460863,269855.017270387,0.0,1.0
2007-02-26,12.7,12.8,12.55,12.78,172599,5.72409442531237,5.7691660349605,5.65648701084018,5.76015171303088,382943.94486345,0.0,1.0
2007-02-27,11.55,12.2,11.234,12.2,336497,5.20577091435889,5.49873637707173,5.0633446278708,5.49873637707173,746583.054448266,0.0,1.0
2007-02-28,11.65,11.69,11.25,11.49,322348,5.25084252400702,5.26887116786627,5.0705560854145,5.17872794857001,715190.787541314,0.0,1.0
2007-03-01,11.21,11.64,9.1801,11.4,242992,5.05252744155525,5.24633536304221,4.13761883730788,5.1381634998867,539124.299968478,0.0,1.0
2007-03-02,11.05,11.37,10.7,11.31,251692,4.98041286611825,5.12464201699226,4.82266223234979,5.09759905120338,558426.916555549,0.0,1.0
2007-03-05,11.0,11.35,10.1,10.7499,335882,4.95787706129418,5.11562769506263,4.55223257446102,4.84515296556421,745218.5591378,0.0,1.0
2007-03-06,11.53,11.7,11.25,11.29,182705,5.19675659242926,5.27337832883108,5.0705560854145,5.08858472927376,405366.041786317,0.0,1.0
2007-03-07,11.35,11.52,11.21,11.52,126725,5.11562769506263,5.19224943146445,5.05252744155525,5.19224943146445,281163.688160538,0.0,1.0
2007-03-08,11.51,11.7,11.43,11.48,122682,5.18774227049964,5.27337832883108,5.15168498278114,5.1742207876052,272193.518176454,0.0,1.0
2007-03-09,11.7,11.7,11.48,11.64,31549,5.27337832883108,5.27337832883108,5.1742207876052,5.24633536304221,69997.5000810953,0.0,1.0
2007-03-12,11.71,11.8,11.53,11.62,97800,5.2778854897959,5.31844993847921,5.19675659242926,5.23732104111258,216988.034737428,0.0,1.0
2007-03-13,11.63,11.82,11.5,11.7,255700,5.24182820207739,5.32746426040884,5.18323510953483,5.27337832883108,567319.432334973,0.0,1.0
2007-03-14,11.5,11.73,11.27,11.73,95527,5.18323510953483,5.28689981172552,5.07957040734413,5.28689981172552,211944.94881761,0.0,1.0
2007-03-15,11.59,11.78,11.57,11.6,102645,5.22379955821814,5.30943561654959,5.21478523628852,5.22830671918295,227737.595354022,0.0,1.0
2007-03-16,11.71,11.82,11.55,11.62,93506,5.2778854897959,5.32746426040884,5.20577091435889,5.23732104111258,207460.973171349,0.0,1.0
2007-03-19,11.81,11.84,11.55,11.71,36646,5.32295709944403,5.33647858233846,5.20577091435889,5.2778854897959,81306.1709712452,0.0,1.0
2007-03-20,12.59,12.6,11.72,11.72,225855,5.67451565469943,5.67902281566424,5.28239265076071,5.28239265076071,501102.58267507,0.0,1.0
2007-03-21,12.77,13.54,11.86,12.8,133755,5.75564455206606,6.10269594635666,5.34549290426809,5.7691660349605,296761.089839517,0.0,1.0
2007-03-22,12.64,12.82,12.5,12.82,136304,5.6970514595235,5.77818035689013,5.63395120601611,5.77818035689013,302416.534630372,0.0,1.0
2007-03-23,12.9,12.9,12.65,12.68,172599,5.81423764460863,5.81423764460863,5.70155862048831,5.71508010338275,382943.94486345,0.0,1.0
2007-03-26,12.79,12.9,12.47,12.9,152210,5.76465887399569,5.81423764460863,5.62042972312168,5.81423764460863,337707.042611288,0.0,1.0
2007-03-27,12.5,12.98,11.99,12.98,108797,5.63395120601611,5.85029493232713,5.40408599681066,5.85029493232713,241386.9858418,0.0,1.0
2007-03-28,12.11,12.4499,11.99,12.3,50180,5.45817192838841,5.6113703295824,5.40408599681066,5.54380798671986,111333.942567732,0.0,1.0
2007-03-29,12.17,12.31,12.06,12.14,132173,5.48521489417729,5.54831514768467,5.43563612356435,5.47169341128285,293251.119788856,0.0,1.0
2007-03-30,12.47,12.57,12.0,12.0,70041,5.62042972312168,5.66550133276981,5.40859315777547,5.40859315777547,155399.375675299,0.0,1.0
2007-04-02,12.65,12.8199,12.5,12.75,339749,5.70155862048831,5.77813528528048,5.63395120601611,5.74663023013644,753798.239407019,0.0,1.0
2007-04-03,12.6,12.85,12.56,12.6,140874,5.67902281566424,5.79170183978457,5.66099417180499,5.67902281566424,312555.95506749,0.0,1.0
2007-04-04,12.43,12.65,12.33,12.6499,76193,5.60240107926242,5.70155862048831,5.5573294696143,5.70151354887866,169048.766163076,0.0,1.0
2007-04-05,12.66,12.73,12.25,12.33,126549,5.70606578145312,5.73761590820681,5.52127218189579,5.5573294696143,280773.198445673,0.0,1.0
2007-04-09,12.5,12.6,12.42,12.6,47456,5.63395120601611,5.67902281566424,5.59789391829761,5.67902281566424,105290.226753573,0.0,1.0
2007-04-10,12.46,12.8,12.4,12.6,215309,5.61592256215686,5.7691660349605,5.58887959636799,5.67902281566424,477704.26146504,0.0,1.0
2007-04-11,12.54,12.67,12.41,12.41,103260,5.65197984987537,5.71057294241793,5.5933867573328,5.5933867573328,229102.090664487,0.0,1.0
2007-04-12,12.12,12.53,12.12,12.5,93769,5.46267908935322,5.64747268891055,5.46267908935322,5.63395120601611,208044.489052085,0.0,1.0
2007-04-13,12.25,12.34,11.84,11.98,104227,5.52127218189579,5.56183663057911,5.33647858233846,5.39957883584584,231247.565404682,0.0,1.0
2007-04-16,12.15,12.55,12.01,12.16,189296,5.47620057224766,5.65648701084018,5.41310031874028,5.48070773321248,419989.437869696,0.0,1.0
2007-04-17,12.1,12.23,11.85,12.19,164074,5.4536647674236,5.51225785996617,5.34098574330328,5.49422921610692,364029.599299681,0.0,1.0
2007-04-18,12.23,12.27,11.9,11.9,110730,5.51225785996617,5.53028650382542,5.36352154812734,5.36352154812734,245675.716630628,0.0,1.0
2007-04-19,12.2,12.28,12.02,12.23,93066,5.49873637707173,5.53479366479023,5.4176074797051,5.51225785996617,206484.748884187,0.0,1.0
2007-04-20,12.2,12.29,12.0,12.29,219264,5.49873637707173,5.53930082575504,5.40859315777547,5.53930082575504,486479.186591691,0.0,1.0
2007-04-23,12.22,12.31,12.07,12.1,79181,5.50775069900135,5.54831514768467,5.44014328452916,5.4536647674236,175678.216549533,0.0,1.0
2007-04-24,11.85,12.3,11.75,12.3,211618,5.34098574330328,5.54380798671986,5.29591413365515,5.54380798671986,469515.070910686,0.0,1.0
2007-04-25,11.88,12.22,11.8,11.8,154583,5.35450722619772,5.50775069900135,5.31844993847921,5.31844993847921,342971.997687278,0.0,1.0
2007-04-26,11.9,11.96,11.75,11.88,98339,5.36352154812734,5.39056451391622,5.29591413365515,5.35450722619772,218183.909489202,0.0,1.0
2007-04-27,11.95,12.12,11.84,11.9,84542,5.38605735295141,5.46267908935322,5.33647858233846,5.36352154812734,187572.62201198,0.0,1.0
2007-04-30,11.68,12.06,11.08,12.05,137798,5.26436400690146,5.43563612356435,4.99393434901268,5.43112896259954,305731.2598236,0.0,1.0
2007-05-01,11.51,11.75,11.41,11.65,95000,5.18774227049964,5.29591413365515,5.14267066085151,5.25084252400702,210775.698364577,0.0,1.0
2007-05-02,11.56,11.89,11.55,11.55,152650,5.2102780753237,5.35901438716253,5.20577091435889,5.20577091435889,338683.26689845,0.0,1.0
2007-05-03,12.04,12.04,11.4,11.7,493541,5.51014400147367,5.51014400147367,5.21724598146178,5.35454192834235,1078417.12274866,0.18531,1.0
2007-05-04,12.02,12.13,12.0,12.05,88233,5.5009909383483,5.55133278553784,5.49183787522293,5.51472053303636,192794.475011158,0.0,1.0
2007-05-07,11.94,12.19,11.87,12.19,84366,5.46437868584681,5.57879197491396,5.43234296490801,5.57879197491396,184344.84465893,0.0,1.0
2007-05-08,11.69,11.87,11.6,11.7,25222,5.34996539677967,5.43234296490801,5.3087766127155,5.35454192834235,55111.605054021,0.0,1.0
2007-05-09,11.83,11.9,11.69,11.79,76105,5.41403683865727,5.44607255959607,5.34996539677967,5.39573071240653,166294.056880353,0.0,1.0
2007-05-10,11.32,11.85,11.3,11.75,112049,5.1806337289603,5.42318990178264,5.17148066583492,5.37742458615578,244833.884493617,0.0,1.0
2007-05-11,11.55,11.8,11.22,11.3,98691,5.28589395490207,5.40030724396921,5.13486841333344,5.17148066583492,215645.84150291,0.0,1.0
2007-05-14,11.71,11.95,11.65,11.7,46138,5.35911845990504,5.4689552174095,5.33165927052893,5.35454192834235,100814.338037524,0.0,1.0
2007-05-15,11.65,11.88,11.6,11.72,72150,5.33165927052893,5.4369194964707,5.3087766127155,5.36369499146773,157652.141172295,0.0,1.0
2007-05-16,12.06,12.1,11.47,11.47,72502,5.51929706459904,5.53760319084978,5.24928170240058,5.24928170240058,158421.282595616,0.0,1.0
2007-05-17,12.06,12.19,11.82,12.03,33922,5.51929706459904,5.57879197491396,5.40946030709458,5.50556746991098,74121.6345508882,0.0,1.0
2007-05-18,12.15,12.2,11.99,12.07,34801,5.56048584866321,5.58336850647664,5.48726134366024,5.52387359616173,76042.3030483303,0.0,1.0
2007-05-21,12.2,12.3,12.07,12.16,66702,5.58336850647664,5.6291338221035,5.52387359616173,5.5650623802259,145747.929597705,0.0,1.0
2007-05-22,11.95,12.17,11.94,12.03,73029,5.4689552174095,5.56963891178859,5.46437868584681,5.50556746991098,159572.809669737,0.0,1.0
2007-05-23,12.0,12.18,11.95,12.0,155462,5.49183787522293,5.57421544335127,5.4689552174095,5.49183787522293,339693.931682984,0.0,1.0
2007-05-24,11.76,12.0,11.65,11.9,230864,5.38200111771847,5.49183787522293,5.33165927052893,5.44607255959607,504451.890777556,0.0,1.0
2007-05-25,11.72,11.95,11.68,11.8,136480,5.36369499146773,5.4689552174095,5.34538886521698,5.40030724396921,298217.106406026,0.0,1.0
2007-05-29,11.75,11.97,11.73,11.8,153792,5.37742458615578,5.47810828053487,5.36827152303041,5.40030724396921,336044.88004393,0.0,1.0
2007-05-30,11.71,11.9,11.65,11.65,94384,5.35911845990504,5.44607255959607,5.33165927052893,5.33165927052893,206234.78437153,0.0,1.0
2007-05-31,11.98,11.98,11.46,11.75,197733,5.48268481209756,5.48268481209756,5.2447051708379,5.37742458615578,432058.639368279,0.0,1.0
2007-06-01,12.13,12.25,11.92,11.99,170665,5.55133278553784,5.60625116429007,5.45522562272144,5.48726134366024,372913.411963544,0.0,1.0
2007-06-04,11.97,12.1,11.93,12.05,32252,5.47810828053487,5.53760319084978,5.45980215428413,5.51472053303636,70472.5829118344,0.0,1.0
2007-06-05,11.78,11.99,11.7,11.85,39722,5.39115418084384,5.48726134366024,5.35454192834235,5.42318990178264,86794.9875487996,0.0,1.0
2007-06-06,11.5,11.75,11.5,11.75,91660,5.26301129708864,5.37742458615578,5.26301129708864,5.37742458615578,200282.678584235,0.0,1.0
2007-06-07,11.2,11.62,11.05,11.54,116970,5.12571535020806,5.31792967584087,5.05706737676778,5.28131742333938,255586.568994086,0.0,1.0
2007-06-08,11.25,11.32,11.0,11.2,167853,5.14859800802149,5.1806337289603,5.03418471895435,5.12571535020806,366769.020820419,0.0,1.0
2007-06-11,11.15,11.29,10.9,11.25,155550,5.10283269239464,5.16690413427224,4.98841940332749,5.14859800802149,339886.217038814,0.0,1.0
2007-06-12,10.79,11.11,10.59,11.11,147377,4.93807755613795,5.08452656614389,4.84654692488423,5.08452656614389,322027.714616068,0.0,1.0
2007-06-13,10.96,11.2,10.9,10.9,83839,5.01587859270361,5.12571535020806,4.98841940332749,4.98841940332749,183193.31758481,0.0,1.0
2007-06-14,11.22,11.44,11.0,11.0,70832,5.13486841333344,5.23555210771252,5.03418471895435,5.03418471895435,154772.230956562,0.0,1.0
2007-06-15,11.5,11.65,11.24,11.25,135776,5.26301129708864,5.33165927052893,5.14402147645881,5.14859800802149,296678.823559383,0.0,1.0
2007-06-18,11.49,11.61,11.46,11.6,34625,5.25843476552595,5.31335314427818,5.2447051708379,5.3087766127155,75657.7323366695,0.0,1.0
2007-06-19,11.36,11.55,11.26,11.5,111697,5.19893985521104,5.28589395490207,5.15317453958418,5.26301129708864,244064.743070295,0.0,1.0
2007-06-20,11.05,11.402,10.85,11.32,106248,5.05706737676778,5.21816128777432,4.96553674551406,5.1806337289603,232158.346434844,0.0,1.0
2007-06-21,10.85,10.95,10.81,10.9,203533,4.96553674551406,5.01130206114092,4.94723061926332,4.98841940332749,444731.992366191,0.0,1.0
2007-06-22,10.73,11.04,10.69,10.79,181035,4.91061836676183,5.05249084520509,4.89231224051109,4.93807755613795,395572.493099465,0.0,1.0
2007-06-25,10.74,10.89,10.51,10.55,217418,4.91519489832452,4.98384287176481,4.80993467238275,4.82824079863349,475071.562431018,0.0,1.0
2007-06-26,10.67,11.1,10.64,10.64,76281,4.88315917738572,5.07995003458121,4.86942958269766,4.86942958269766,166678.627592014,0.0,1.0
2007-06-27,10.61,10.69,10.21,10.22,198172,4.8556999880096,4.89231224051109,4.67263872550217,4.67721525706486,433017.88108657,0.0,1.0
2007-06-28,10.7,10.98,10.55,10.55,158977,4.89688877207378,5.02503165582898,4.82824079863349,4.82824079863349,347374.42061189,0.0,1.0
2007-06-29,10.73,10.78,10.34,10.68,130152,4.91061836676183,4.93350102457526,4.73213363581709,4.88773570894841,284390.041273133,0.0,1.0
2007-07-02,10.84,10.95,10.7,10.7,70744,4.96096021395138,5.01130206114092,4.89688877207378,4.89688877207378,154579.945600732,0.0,1.0
2007-07-03,10.8,10.92,10.77,10.82,136392,4.94265408770064,4.99757246645286,4.92892449301258,4.95180715082601,298024.821050195,0.0,1.0
2007-07-05,10.69,10.97,10.67,10.74,69426,4.89231224051109,5.02045512426629,4.88315917738572,4.91519489832452,151700.035385,0.0,1.0
2007-07-06,10.66,10.93,10.56,10.85,136040,4.87858264582303,5.00214899801555,4.83281733019618,4.96553674551406,297255.679626874,0.0,1.0
2007-07-09,10.83,10.91,10.65,10.65,114949,4.95638368238869,4.99299593489018,4.87400611426035,4.87400611426035,251170.560992573,0.0,1.0
2007-07-10,10.74,11.0,10.57,10.85,474558,4.91519489832452,5.03418471895435,4.83739386175886,4.96553674551406,1036938.11241084,0.0,1.0
2007-07-11,10.5,10.79,10.42,10.64,569382,4.80535814082006,4.93807755613795,4.76874588831858,4.86942958269766,1244134.32356152,0.0,1.0
2007-07-12,10.75,10.82,10.25,10.25,126461,4.91977142988721,4.95180715082601,4.69094485175292,4.69094485175292,276324.981632565,0.0,1.0
2007-07-13,10.68,10.86,10.6,10.7,96494,4.88773570894841,4.97011327707675,4.85112345644692,4.89688877207378,210845.262789735,0.0,1.0
2007-07-16,10.67,10.83,10.5,10.77,159592,4.88315917738572,4.95638368238869,4.80535814082006,4.92892449301258,348718.233041841,0.0,1.0
2007-07-17,10.51,10.64,10.28,10.6,54047,4.80993467238275,4.86942958269766,4.70467444644097,4.85112345644692,118095.984392779,0.0,1.0
2007-07-18,10.36,10.55,10.06,10.5,294578,4.74128669894246,4.82824079863349,4.60399075206189,4.80535814082006,643670.858520475,0.0,1.0
2007-07-19,10.7,10.72,10.35,10.55,299499,4.89688877207378,4.90604183519915,4.73671016737977,4.82824079863349,654423.543020943,0.0,1.0
2007-07-20,10.6,10.79,10.44,10.79,187011,4.85112345644692,4.93807755613795,4.77789895144395,4.93807755613795,408630.416809037,0.0,1.0
2007-07-23,10.8,10.85,10.56,10.58,141049,4.94265408770064,4.96553674551406,4.83281733019618,4.84197039332155,308200.649483174,0.0,1.0
2007-07-24,10.28,10.84,10.28,10.84,81378,4.70467444644097,4.96096021395138,4.70467444644097,4.96096021395138,177815.882804144,0.0,1.0
2007-07-25,10.28,10.59,10.12,10.46,96142,4.70467444644097,4.84654692488423,4.631449941438,4.78705201456932,210076.121366414,0.0,1.0
2007-07-26,9.8,10.14,9.57,10.02,195360,4.48500093143206,4.64060300456337,4.37974070549028,4.58568462581114,426873.489943444,0.0,1.0
2007-07-27,9.78,10.15,9.56,10.14,197205,4.47584786830669,4.64517953612606,4.3751641739276,4.64060300456337,430904.927233297,0.0,1.0
2007-07-30,9.97,10.14,9.79,9.85,117761,4.56280196799772,4.64060300456337,4.48042439986937,4.50788358924549,257314.952135698,0.0,1.0
2007-07-31,10.02,10.24,9.94,9.94,72941,4.58568462581114,4.68636832019023,4.54907237330966,4.54907237330966,159380.524313907,0.0,1.0
2007-08-01,9.8,10.01,9.64,9.86,70129,4.48500093143206,4.58110809424846,4.41177642642909,4.51246012080817,153236.133170781,0.0,1.0
2007-08-02,10.1,10.245,9.7,9.7,168380,4.62229687831263,4.68865658597157,4.4392356158052,4.4392356158052,367920.547894539,0.0,1.0
2007-08-03,9.79,10.1,9.63,9.67,177168,4.48042439986937,4.62229687831263,4.4071998948664,4.42550602111714,387122.862747237,0.0,1.0
2007-08-06,9.58,9.75,9.0,9.68,123825,4.38431723705297,4.46211827361863,4.1188784064172,4.43008255267983,270565.1612011,0.0,1.0
2007-08-07,9.45,9.62,9.39,9.5,88233,4.32482232673805,4.40262336330371,4.29736313736194,4.34770498455148,192794.475011159,0.0,1.0
2007-08-08,9.75,9.89,9.5,9.5,137710,4.46211827361863,4.52618971549623,4.34770498455148,4.34770498455148,300904.731265928,0.0,1.0
2007-08-09,9.06,9.64,9.05,9.46,197733,4.14633759579331,4.41177642642909,4.14176106423063,4.32939885830074,432058.639368279,0.0,1.0
2007-08-10,8.84,9.0,8.62,8.63,202303,4.04565390141422,4.1188784064172,3.94497020703514,3.94954673859782,442044.367506289,0.0,1.0
2007-08-13,9.09,9.21,8.85,8.93,89990,4.16006719048137,4.2149855692336,4.05023043297691,4.08684268547839,196633.626945181,0.0,1.0
2007-08-14,9.0,9.24,8.88,9.23,140434,4.1188784064172,4.22871516392165,4.06396002766497,4.22413863235897,306856.837053223,0.0,1.0
2007-08-15,8.5,8.9,8.43,8.88,212760,3.89005182828291,4.07311309079034,3.85801610734411,4.06396002766497,464893.548937178,0.0,1.0
2007-08-16,8.35,8.44,7.6,8.25,317075,3.82140385484262,3.86259263890679,3.47816398764119,3.77563853921576,692828.172726339,0.0,1.0
2007-08-17,9.2,9.71,8.37,9.25,365586,4.21040903767091,4.44381214736789,3.83055691796799,4.23329169548434,798827.660188698,0.0,1.0
2007-08-20,9.4,9.49,8.95,9.3,72150,4.30193966892463,4.3431284529888,4.09599574860377,4.25617435329777,157652.141172295,0.0,1.0
2007-08-21,9.25,9.52,9.05,9.42,96142,4.23329169548434,4.35685804767686,4.14176106423063,4.31109273205,210076.121366414,0.0,1.0
2007-08-22,9.49,9.98,9.32,9.98,99833,4.3431284529888,4.5673784995604,4.26532741642314,4.5673784995604,218141.181006981,0.0,1.0
2007-08-23,9.48,9.56,9.4,9.49,83487,4.33855192142611,4.3751641739276,4.30193966892463,4.3431284529888,182424.176161488,0.0,1.0
2007-08-24,9.37,9.64,9.29,9.45,73293,4.28821007423657,4.41177642642909,4.25159782173508,4.32482232673805,160149.665737228,0.0,1.0
2007-08-27,9.27,9.45,9.26,9.3,61605,4.24244475860971,4.32482232673805,4.23786822704703,4.25617435329777,134610.674385575,0.0,1.0
2007-08-28,9.11,9.29,8.85,9.2,101503,4.16922025360674,4.25159782173508,4.05023043297691,4.21040903767091,221790.232646035,0.0,1.0
2007-08-29,9.07,9.26,8.8,9.16,132437,4.150914127356,4.23786822704703,4.02734777516348,4.19210291142017,289382.905342137,0.0,1.0
2007-08-30,8.77,9.06,8.55,8.7,143334,4.01361818047542,4.14633759579331,3.91293448609634,3.98158245953662,313193.513552179,0.0,1.0
2007-08-31,9.16,9.35,9.04,9.15,73732,4.19210291142017,4.2790570111112,4.13718453266794,4.18752637985748,161108.907455518,0.0,1.0
2007-09-04,9.11,9.38,9.0,9.38,37525,4.16922025360674,4.29278660579926,4.1188784064172,4.29278660579926,81994.4088356252,0.0,1.0
2007-09-05,8.85,9.11,8.75,9.1,113630,4.05023043297691,4.16922025360674,4.00446511735005,4.16464372204405,248288.465715978,0.0,1.0
2007-09-06,8.96,9.07,8.73,8.73,60638,4.10057228016645,4.150914127356,3.99531205422468,3.99531205422468,132497.720532302,0.0,1.0
2007-09-07,8.83,8.85,8.6,8.7,77775,4.04107736985154,4.05023043297691,3.93581714390976,3.98158245953662,169943.108519407,0.0,1.0
2007-09-10,8.48,8.95,8.37,8.74,265753,3.88089876515754,4.09599574860377,3.83055691796799,3.99988858578737,580686.479181716,0.0,1.0
2007-09-11,8.36,8.5,8.31,8.4,111697,3.82598038640531,3.89005182828291,3.80309772859188,3.84428651265605,244064.743070295,0.0,1.0
2007-09-12,8.47,8.53,8.21,8.25,76457,3.87632223359485,3.90378142297096,3.75733241296502,3.77563853921576,167063.198303675,0.0,1.0
2007-09-13,8.48,8.75,8.47,8.48,73820,3.88089876515754,4.00446511735005,3.87632223359485,3.88089876515754,161301.192811348,0.0,1.0
2007-09-14,8.52,8.74,8.5,8.5,92099,3.89920489140828,3.99988858578737,3.89005182828291,3.89005182828291,201241.920302525,0.0,1.0
2007-09-17,8.59,8.68,8.35,8.35,71535,3.93124061234708,3.97242939641125,3.82140385484262,3.82140385484262,156308.328742344,0.0,1.0
2007-09-18,8.84,8.96,8.38,8.5,228315,4.04565390141422,4.10057228016645,3.83513344953068,3.89005182828291,498882.17064106,0.0,1.0
2007-09-19,9.08,9.25,8.94,8.94,265050,4.15549065891868,4.23329169548434,4.09141921704108,4.09141921704108,579150.381395935,0.0,1.0
2007-09-20,8.93,9.15,8.8,9.15,60023,4.08684268547839,4.18752637985748,4.02734777516348,4.18752637985748,131153.908102351,0.0,1.0
2007-09-21,8.96,9.07,8.8,9.0,47016,4.10057228016645,4.150914127356,4.02734777516348,4.1188784064172,102732.821474104,0.0,1.0
2007-09-24,8.88,9.07,8.71,8.95,49829,4.06396002766497,4.150914127356,3.98615899109931,4.09599574860377,108879.397678091,0.0,1.0
2007-09-25,8.85,8.89,8.63,8.89,17225,4.05023043297691,4.06853655922765,3.94954673859782,4.06853655922765,37637.6733429352,0.0,1.0
2007-09-26,8.91,9.08,8.7,8.83,119694,4.07768962235302,4.15549065891868,3.98158245953662,4.04107736985154,261538.674781381,0.0,1.0
2007-09-27,8.94,9.0,8.7,8.94,50883,4.09141921704108,4.1188784064172,3.98158245953662,4.09141921704108,111182.451826332,0.0,1.0
2007-09-28,8.92,9.01,8.65,9.0,53168,4.08226615391571,4.12345493797988,3.95869980172319,4.1188784064172,116175.315895337,0.0,1.0
2007-10-01,9.15,9.19,8.74,8.99,115564,4.18752637985748,4.20583250610822,3.99988858578737,4.11430187485451,252514.373422524,0.0,1.0
2007-10-02,9.19,9.33,9.07,9.07,95800,4.20583250610822,4.26990394798583,4.150914127356,4.150914127356,209328.83055171,0.0,1.0
2007-10-03,9.22,9.27,9.02,9.14,9300,4.21956210079628,4.24244475860971,4.12803146954257,4.1829498482948,20321.0660138925,0.0,1.0
2007-10-04,9.05,9.3,9.05,9.17,37174,4.14176106423063,4.25617435329777,4.14176106423063,4.19667944298285,81227.4524731653,0.0,1.0
2007-10-05,9.33,9.5,9.08,9.08,99833,4.26990394798583,4.34770498455148,4.15549065891868,4.15549065891868,218141.181006981,0.0,1.0
2007-10-08,9.6001,9.65,9.24,9.4,113630,4.39351606549397,4.41635295799177,4.22871516392165,4.30193966892463,248288.465715978,0.0,1.0
2007-10-09,9.68,9.83,9.62,9.62,55980,4.43008255267983,4.49873052612011,4.40262336330371,4.40262336330371,122319.707038462,0.0,1.0
2007-10-10,9.78,9.88,9.58,9.75,66965,4.47584786830669,4.52161318393354,4.38431723705297,4.46211827361863,146322.600604334,0.0,1.0
2007-10-11,9.15,10.0,8.75,9.85,234203,4.18752637985748,4.57653156268577,4.00446511735005,4.50788358924549,511747.808994802,0.0,1.0
2007-10-12,9.29,9.43,9.19,9.25,137007,4.25159782173508,4.31566926361268,4.20583250610822,4.23329169548434,299368.633480147,0.0,1.0
2007-10-15,9.42,9.6,9.23,9.45,43238,4.31109273205,4.39347030017834,4.22413863235897,4.32482232673805,94477.6615385679,0.0,1.0
2007-10-16,9.25,9.39,8.91,8.91,98691,4.23329169548434,4.29736313736194,4.07768962235302,4.07768962235302,215645.84150291,0.0,1.0
2007-10-17,9.1,9.49,8.81,9.35,113982,4.16464372204405,4.3431284529888,4.03192430672617,4.2790570111112,249057.6071393,0.0,1.0
2007-10-18,9.46,9.62,9.0,9.24,223658,4.32939885830074,4.40262336330371,4.1188784064172,4.22871516392165,488706.342208082,0.0,1.0
2007-10-19,9.06,9.97,9.05,9.97,103436,4.14633759579331,4.56280196799772,4.14176106423063,4.56280196799772,226013.955291718,0.0,1.0
2007-10-22,9.1,9.11,8.77,9.01,67141,4.16464372204405,4.16922025360674,4.01361818047542,4.12345493797988,146707.171315995,0.0,1.0
2007-10-23,9.05,9.3,8.87,9.25,70305,4.14176106423063,4.25617435329777,4.05938349610228,4.23329169548434,153620.703882442,0.0,1.0
2007-10-24,9.0,9.04,8.72,8.97,55189,4.1188784064172,4.13718453266794,3.99073552266199,4.10514881172914,120591.323896851,0.0,1.0
2007-10-25,9.01,9.19,8.89,8.94,139555,4.12345493797988,4.20583250610822,4.06853655922765,4.09141921704108,304936.168555781,0.0,1.0
2007-10-26,9.4,9.79,9.07,9.11,92890,4.30193966892463,4.48042439986937,4.150914127356,4.16922025360674,202970.303444136,0.0,1.0
2007-10-29,9.74,10.0,9.3401,10.0,92539,4.45754174205594,4.57653156268577,4.27452624486414,4.57653156268577,202203.347081677,0.0,1.0
2007-10-30,9.54,9.79,9.0,9.0,56947,4.36601111080223,4.48042439986937,4.1188784064172,4.1188784064172,124432.660891735,0.0,1.0
2007-10-31,9.53,9.59,9.25,9.49,131295,4.36143457923954,4.38889376861566,4.23329169548434,4.3431284529888,286887.565838066,0.0,1.0
2007-11-01,9.06,9.75,8.97,9.3,102206,4.14633759579331,4.46211827361863,4.10514881172914,4.25617435329777,223326.330431816,0.0,1.0
2007-11-02,9.12,9.29,8.8,9.05,203709,4.17379678516942,4.25159782173508,4.02734777516348,4.14176106423063,445116.563077852,0.0,1.0
2007-11-05,8.9,9.12,8.82,9.12,31022,4.07311309079034,4.17379678516942,4.03650083828885,4.17379678516942,67784.9580519324,0.0,1.0
2007-11-06,9.3,9.31,8.84,8.85,56595,4.25617435329777,4.26075088486045,4.04565390141422,4.05023043297691,123663.519468413,0.0,1.0
2007-11-07,8.8,9.18,8.8,9.03,92890,4.02734777516348,4.20125597454554,4.02734777516348,4.13260800110525,202970.303444137,0.0,1.0
2007-11-08,8.87,9.02,8.57,8.85,91221,4.05938349610228,4.12803146954257,3.92208754922171,4.05023043297691,199323.436865945,0.0,1.0
2007-11-09,9.3,9.3,8.57,8.79,63362,4.25617435329777,4.25617435329777,3.92208754922171,4.02277124360079,138449.826319597,0.0,1.0
2007-11-12,8.84,9.3,8.84,9.24,112049,4.04565390141422,4.25617435329777,4.04565390141422,4.22871516392165,244833.884493617,0.0,1.0
2007-11-13,9.34,9.38,8.95,9.04,72326,4.27448047954851,4.29278660579926,4.09599574860377,4.13718453266794,158036.711883956,0.0,1.0
2007-11-14,9.05,9.5,9.0,9.28,36822,4.14176106423063,4.34770498455148,4.1188784064172,4.2470212901724,80458.3110498438,0.0,1.0
2007-11-15,9.05,9.15,8.6,8.8,43150,4.14176106423063,4.18752637985748,3.93581714390976,4.02734777516348,94285.3761827375,0.0,1.0
2007-11-16,8.82,9.12,8.65,8.97,55189,4.03650083828885,4.17379678516942,3.95869980172319,4.10514881172914,120591.323896851,0.0,1.0
2007-11-19,8.56,8.93,8.5,8.74,96494,3.91751101765902,4.08684268547839,3.89005182828291,3.99988858578737,210845.262789735,0.0,1.0
2007-11-20,8.76,8.8,8.41,8.78,53695,4.00904164891274,4.02734777516348,3.84886304421874,4.01819471203811,117326.842969457,0.0,1.0
2007-11-21,8.59,8.75,8.31,8.45,63362,3.93124061234708,4.00446511735005,3.80309772859188,3.86716917046948,138449.826319597,0.0,1.0
2007-11-23,8.6,8.77,8.55,8.55,42095,3.93581714390976,4.01361818047542,3.91293448609634,3.91293448609634,91980.1369736348,0.0,1.0
2007-11-26,8.31,8.6,8.28,8.52,99745,3.80309772859188,3.93581714390976,3.78936813390382,3.89920489140828,217948.895651151,0.0,1.0
2007-11-27,8.31,8.5,8.31,8.5,35328,3.80309772859188,3.89005182828291,3.80309772859188,3.89005182828291,77193.8301224508,0.0,1.0
2007-11-28,8.66,8.99,8.35,8.61,120046,3.96327633328588,4.11430187485451,3.82140385484262,3.94039367547245,262307.816204703,0.0,1.0
2007-11-29,8.8,8.98,8.53,8.53,127428,4.02734777516348,4.10972534329182,3.90378142297096,3.90378142297096,278437.935485838,0.0,1.0
2007-11-30,8.21,8.99,8.2,8.99,387820,3.75733241296502,4.11430187485451,3.75275588140233,4.11430187485451,847410.303387933,0.0,1.0
2007-12-03,8.44,8.47,8.05,8.35,199490,3.86259263890679,3.87632223359485,3.68410790796205,3.82140385484262,435897.791302302,0.0,1.0
2007-12-04,8.27,8.52,8.16,8.4,34977,3.78479160234113,3.89920489140828,3.73444975515159,3.84428651265605,76426.8737599911,0.0,1.0
2007-12-05,8.16,8.51,8.16,8.36,41128,3.73444975515159,3.89462835984559,3.73444975515159,3.82598038640531,89867.1831203623,0.0,1.0
2007-12-06,8.56,8.78,8.14,8.16,272695,3.91751101765902,4.01819471203811,3.72529669202622,3.73444975515159,595855.1716837,0.0,1.0
2007-12-07,8.68,8.8,8.61,8.68,36295,3.97242939641125,4.02734777516348,3.94039367547245,3.97242939641125,79306.7839757233,0.0,1.0
2007-12-10,8.68,8.9,8.4,8.75,77687,3.97242939641125,4.07311309079034,3.84428651265605,4.00446511735005,169750.823163577,0.0,1.0
2007-12-11,8.22,8.82,8.2,8.61,199666,3.76190894452771,4.03650083828885,3.75275588140233,3.94039367547245,436282.362013962,0.0,1.0
2007-12-12,8.22,8.88,8.025,8.44,100097,3.76190894452771,4.06396002766497,3.67266657905533,3.86259263890679,218718.037074472,0.0,1.0
2007-12-13,8.2,8.24,8.05,8.2,42535,3.75275588140233,3.77106200765308,3.68410790796205,3.75275588140233,92941.5637527867,0.0,1.0
2007-12-14,8.16,8.28,7.89,8.23,76632,3.73444975515159,3.78936813390382,3.61088340295907,3.76648547609039,167445.583954474,0.0,1.0
2007-12-17,7.65,8.23,7.52,8.23,125670,3.50104664545462,3.76648547609039,3.4415517351397,3.76648547609039,274596.598490953,0.0,1.0
2007-12-18,7.83,8.08,7.46,7.85,109852,3.58342421358296,3.6978375026501,3.41409254576359,3.59257727670833,240033.305780442,0.0,1.0
2007-12-19,7.69,7.89,7.61,7.82,22849,3.51935277170536,3.61088340295907,3.48274051920387,3.57884768202027,49926.4556291859,0.0,1.0
2007-12-20,7.68,7.89,7.57,7.69,50268,3.51477624014267,3.61088340295907,3.46443439295313,3.51935277170536,109838.639396381,0.0,1.0
2007-12-21,7.86,7.9,7.58,7.67,68372,3.59715380827102,3.61545993452176,3.46901092451582,3.51019970857999,149396.981236759,0.0,1.0
2007-12-24,7.95,7.95,7.68,7.91,15379,3.63834259233519,3.63834259233519,3.51477624014267,3.62003646608445,33604.0509922206,0.0,1.0
2007-12-26,8.09,8.13,7.83,7.91,61693,3.70241403421279,3.72072016046353,3.58342421358296,3.62003646608445,134802.959741405,0.0,1.0
2007-12-27,7.95,8.23,7.87,8.23,19422,3.63834259233519,3.76648547609039,3.6017303398337,3.76648547609039,42438.2520561096,0.0,1.0
2007-12-28,7.9,8.05,7.89,7.95,43501,3.61545993452176,3.68410790796205,3.61088340295907,3.63834259233519,95052.3325451974,0.0,1.0
2007-12-31,7.58,7.9,7.46,7.81,124440,3.46901092451582,3.61545993452176,3.41409254576359,3.57427115045759,271908.973631051,0.0,1.0
2008-01-02,7.33,7.85,7.3,7.63,161965,3.35459763544867,3.59257727670833,3.34086804076061,3.49189358232924,353903.382466677,0.0,1.0
2008-01-03,7.61,7.72,7.33,7.54,98603,3.48274051920387,3.53308236639342,3.35459763544867,3.45070479826507,215453.55614708,0.0,1.0
2008-01-04,7.54,7.75,7.3,7.37,122858,3.45070479826507,3.54681196108147,3.34086804076061,3.37290376169941,268452.207347828,0.0,1.0
2008-01-07,7.5,7.71,7.31,7.5,90078,3.43239867201433,3.52850583483073,3.3454445723233,3.43239867201433,196825.912301011,0.0,1.0
2008-01-08,7.25,7.59,7.25,7.5,73029,3.31798538294719,3.4735874560785,3.31798538294719,3.43239867201433,159572.809669737,0.0,1.0
2008-01-09,7.21,7.61,7.02,7.19,141401,3.29967925669644,3.48274051920387,3.21272515700541,3.29052619357107,308969.790906496,0.0,1.0
2008-01-10,7.6,7.82,7.11,7.72,143246,3.47816398764119,3.57884768202027,3.25391394106958,3.53308236639342,313001.228196348,0.0,1.0
2008-01-11,7.44,7.72,7.33,7.58,127252,3.40493948263822,3.53308236639342,3.35459763544867,3.46901092451582,278053.364774176,0.0,1.0
2008-01-14,7.55,7.68,7.5,7.61,92451,3.45528132982776,3.51477624014267,3.43239867201433,3.48274051920387,202011.061725846,0.0,1.0
2008-01-15,7.55,7.63,7.36,7.43,40865,3.45528132982776,3.49189358232924,3.36832723013673,3.40036295107553,89292.5121137328,0.0,1.0
2008-01-16,7.37,7.68,7.25,7.65,166535,3.37290376169941,3.51477624014267,3.31798538294719,3.50104664545462,363889.110604687,0.0,1.0
2008-01-17,7.12,7.59,7.1,7.22,163108,3.25849047263227,3.4735874560785,3.2493374095069,3.30425578825913,356400.90703161,0.0,1.0
2008-01-18,7.19,7.36,6.83,7.22,140786,3.29052619357107,3.36832723013673,3.12577105731438,3.30425578825913,307625.978476545,0.0,1.0
2008-01-22,6.98,7.05,5.6,5.79,214079,3.19441903075467,3.22645475169347,2.56285767510403,2.64981177479506,467775.644213772,0.0,1.0
2008-01-23,7.4,7.59,6.44,6.44,292117,3.38663335638747,3.4735874560785,2.94728632636964,2.94728632636964,638293.423739809,0.0,1.0
2008-01-24,7.4,7.4,7.16,7.38,173390,3.38663335638747,3.38663335638747,3.27679659888301,3.3774802932621,378867.702811701,0.0,1.0
2008-01-25,7.12,7.6,7.05,7.5,117058,3.25849047263227,3.47816398764119,3.22645475169347,3.43239867201433,255778.854349917,0.0,1.0
2008-01-28,7.39,7.45,6.77,7.06,81466,3.38205682482479,3.4095160142009,3.09831186793827,3.23103128325616,178008.168159974,0.0,1.0
2008-01-29,7.48,7.56,7.23,7.3,207663,3.42324560888896,3.45985786139044,3.30883231982181,3.34086804076061,453756.293725048,0.0,1.0
2008-01-30,7.47,7.67,7.25,7.35,104579,3.41866907732627,3.51019970857999,3.31798538294719,3.36375069857404,228511.479856652,0.0,1.0
2008-01-31,7.45,7.48,7.1,7.31,136831,3.4095160142009,3.42324560888896,3.2493374095069,3.3454445723233,298984.062768486,0.0,1.0
2008-02-01,7.51,7.6,7.3,7.44,69690,3.43697520357702,3.47816398764119,3.34086804076061,3.40493948263822,152276.891452491,0.0,1.0
2008-02-04,7.5,7.7,7.43,7.44,144652,3.43239867201433,3.52392930326805,3.40036295107553,3.40493948263822,316073.423767911,0.0,1.0
2008-02-05,7.55,7.67,7.31,7.49,175762,3.45528132982776,3.51019970857999,3.3454445723233,3.42782214045164,384050.667175674,0.0,1.0
2008-02-06,7.57,7.75,7.43,7.43,119079,3.46443439295313,3.54681196108147,3.40036295107553,3.40036295107553,260194.86235143,0.0,1.0
2008-02-07,7.6,7.64,7.5,7.54,176465,3.47816398764119,3.49647011389193,3.43239867201433,3.45070479826507,385586.764961455,0.0,1.0
2008-02-08,7.49,7.62,7.31,7.54,124176,3.42782214045164,3.48731705076656,3.3454445723233,3.45070479826507,271332.117563561,0.0,1.0
2008-02-11,7.38,7.5,7.25,7.49,57826,3.3774802932621,3.43239867201433,3.31798538294719,3.42782214045164,126353.329389177,0.0,1.0
2008-02-12,7.4,7.53,7.28,7.43,107830,3.38663335638747,3.44612826670239,3.33171497763524,3.40036295107553,235615.112718067,0.0,1.0
2008-02-13,7.7,7.7,7.49,7.51,69778,3.52392930326805,3.52392930326805,3.42782214045164,3.43697520357702,152469.176808321,0.0,1.0
2008-02-14,7.52,7.8,7.44,7.7,137798,3.4415517351397,3.5696946188949,3.40493948263822,3.52392930326805,301097.016621759,0.0,1.0
2008-02-15,7.57,7.6,7.22,7.31,107567,3.46443439295313,3.47816398764119,3.30425578825913,3.3454445723233,235040.441711438,0.0,1.0
2008-02-19,7.55,7.78,7.42,7.71,50004,3.45528132982776,3.56054155576953,3.39578641951284,3.52850583483073,109261.78332889,0.0,1.0
2008-02-20,7.6,7.63,7.41,7.63,45962,3.47816398764119,3.49189358232924,3.39120988795016,3.49189358232924,100429.767325863,0.0,1.0
2008-02-21,7.29,7.68,7.24,7.64,54926,3.33629150919793,3.51477624014267,3.3134088513845,3.49647011389193,120016.652890221,0.0,1.0
2008-02-22,7.4,7.4,7.15,7.23,104227,3.38663335638747,3.38663335638747,3.27222006732033,3.30883231982181,227742.33843333,0.0,1.0
2008-02-25,7.48,7.6,7.3,7.32,85421,3.42324560888896,3.47816398764119,3.34086804076061,3.35002110388599,186650.083868033,0.0,1.0
2008-02-26,7.89,7.89,7.43,7.52,84102,3.61088340295907,3.61088340295907,3.40036295107553,3.4415517351397,183767.988591439,0.0,1.0
2008-02-27,7.9,8.0,7.52,7.99,97460,3.61545993452176,3.66122525014862,3.4415517351397,3.65664871858593,212956.031582146,0.0,1.0
2008-02-28,8.42,8.56,7.69,7.81,340188,3.85343957578142,3.91751101765902,3.51935277170536,3.57427115045759,743331.484423016,0.0,1.0
2008-02-29,7.45,8.2,7.45,8.2,152210,3.4095160142009,3.75275588140233,3.4095160142009,3.75275588140233,332588.113760707,0.0,1.0
2008-03-03,7.68,7.84,7.5,7.78,54750,3.51477624014267,3.58800074514565,3.43239867201433,3.56054155576953,119632.082178561,0.0,1.0
2008-03-04,7.65,7.87,7.47,7.63,130855,3.50104664545462,3.6017303398337,3.41866907732627,3.49189358232924,285926.139058913,0.0,1.0
2008-03-05,7.95,7.95,7.65,7.88,70656,3.63834259233519,3.63834259233519,3.50104664545462,3.60630687139639,154387.660244902,0.0,1.0
2008-03-06,7.88,7.95,7.6825,7.95,91045,3.60630687139639,3.63834259233519,3.51592037303335,3.63834259233519,198938.866154284,0.0,1.0
2008-03-07,7.4,7.9,7.3,7.86,93154,3.38663335638747,3.61545993452176,3.34086804076061,3.59715380827102,203547.159511628,0.0,1.0
2008-03-10,7.4,7.6,7.32,7.35,128834,3.38663335638747,3.47816398764119,3.35002110388599,3.36375069857404,281510.1310574,0.0,1.0
2008-03-11,7.75,8.02,7.4,7.99,63802,3.54681196108147,3.67037831327399,3.38663335638747,3.65664871858593,139411.253098749,0.0,1.0
2008-03-12,7.52,7.87,7.5,7.77,85245,3.4415517351397,3.6017303398337,3.43239867201433,3.55596502420685,186265.513156372,0.0,1.0
2008-03-13,7.72,7.75,7.11,7.49,47632,3.53308236639342,3.54681196108147,3.25391394106958,3.42782214045164,104078.818964917,0.0,1.0
2008-03-14,7.5,7.75,7.32,7.7,124352,3.43239867201433,3.54681196108147,3.35002110388599,3.52392930326805,271716.688275221,0.0,1.0
2008-03-17,7.24,7.5,6.85,7.4,156165,3.3134088513845,3.43239867201433,3.13492412043975,3.38663335638747,341230.029468765,0.0,1.0
2008-03-18,7.49,7.5,7.24,7.3,87881,3.42782214045164,3.43239867201433,3.3134088513845,3.34086804076061,192025.333587837,0.0,1.0
2008-03-19,7.02,7.69,6.97,7.49,56156,3.21272515700541,3.51935277170536,3.18984249919198,3.42782214045164,122704.277750123,0.0,1.0
2008-03-20,7.33,7.36,6.91,7.12,32516,3.35459763544867,3.36832723013673,3.16238330981587,3.25849047263227,71049.4389793255,0.0,1.0
2008-03-24,7.35,7.49,7.23,7.29,104579,3.36375069857404,3.42782214045164,3.30883231982181,3.33629150919793,228511.479856652,0.0,1.0
2008-03-25,7.46,7.6,7.32,7.34,142280,3.41409254576359,3.47816398764119,3.35002110388599,3.35917416701136,310890.459403937,0.0,1.0
2008-03-26,7.55,7.55,7.16,7.42,56332,3.45528132982776,3.45528132982776,3.27679659888301,3.39578641951284,123088.848461784,0.0,1.0
2008-03-27,7.2,7.66,7.16,7.55,47983,3.29510272513376,3.5056231770173,3.27679659888301,3.45528132982776,104845.775327376,0.0,1.0
2008-03-28,7.43,7.49,7.1,7.2,61956,3.40036295107553,3.42782214045164,3.2493374095069,3.29510272513376,135377.630748034,0.0,1.0
2008-03-31,7.08,7.49,7.08,7.35,42886,3.24018434638153,3.42782214045164,3.24018434638153,3.36375069857404,93708.5201152464,0.0,1.0
2008-04-01,7.35,7.5,7.19,7.2,174268,3.36375069857404,3.43239867201433,3.29052619357107,3.29510272513376,380786.186248281,0.0,1.0
2008-04-02,7.29,7.49,7.16,7.49,62484,3.33629150919793,3.42782214045164,3.27679659888301,3.42782214045164,136531.342883017,0.0,1.0
2008-04-03,7.29,7.44,7.14,7.34,155110,3.33629150919793,3.40493948263822,3.26764353575764,3.35917416701136,338924.790259662,0.0,1.0
2008-04-04,7.3,7.47,7.22,7.38,124176,3.34086804076061,3.41866907732627,3.30425578825913,3.3774802932621,271332.117563561,0.0,1.0
2008-04-07,7.26,7.46,7.21,7.46,64593,3.32256191450987,3.41409254576359,3.29967925669644,3.41409254576359,141139.636240361,0.0,1.0
2008-04-08,7.29,7.55,7.22,7.27,68547,3.33629150919793,3.45528132982776,3.30425578825913,3.32713844607256,149779.366887558,0.0,1.0
2008-04-09,7.37,7.49,7.26,7.36,52289,3.37290376169941,3.42782214045164,3.32256191450987,3.36832723013673,114254.647397895,0.0,1.0
2008-04-10,7.35,7.45,7.2,7.41,29352,3.36375069857404,3.4095160142009,3.29510272513376,3.39120988795016,64135.9064128787,0.0,1.0
2008-04-11,6.95,7.34,6.91,7.19,346603,3.18068943606661,3.35917416701136,3.16238330981587,3.29052619357107,757348.649850879,0.0,1.0
2008-04-14,6.83,6.9,6.79,6.86,139995,3.12577105731438,3.15780677825318,3.10746493106364,3.13950065200244,305897.595334933,0.0,1.0
2008-04-15,6.86,6.9,6.45,6.45,147553,3.13950065200244,3.15780677825318,2.95186285793232,2.95186285793232,322412.285327728,0.0,1.0
2008-04-16,7.18,7.18,6.94,6.95,67229,3.28594966200838,3.28594966200838,3.17611290450393,3.18068943606661,146899.456671826,0.0,1.0
2008-04-17,6.89,7.11,6.85,7.11,101239,3.1532302466905,3.25391394106958,3.13492412043975,3.25391394106958,221213.376578544,0.0,1.0
2008-04-18,6.85,7.03,6.45,6.83,227700,3.13492412043975,3.2173016885681,2.95186285793232,3.12577105731438,497538.35821111,0.0,1.0
2008-04-21,6.83,7.07,6.79,6.89,200193,3.12577105731438,3.23560781481884,3.10746493106364,3.1532302466905,437433.889088083,0.0,1.0
2008-04-22,6.35,6.86,6.25,6.8,174356,2.90609754230547,3.13950065200244,2.86033222667861,3.11204146262633,380978.471604111,0.0,1.0
2008-04-23,6.34,6.44,6.17,6.41,199402,2.90152101074278,2.94728632636964,2.82371997417712,2.93355673168158,435705.505946471,0.0,1.0
2008-04-24,6.4,6.58,6.12,6.5,78829,3.05569520602654,3.14163663369603,2.92200854076288,3.1034404436207,165103.377786174,0.27688,1.0
2008-04-25,6.19,6.37,6.0,6.37,189472,2.95543020707879,3.04137163474829,2.86471425564988,3.04137163474829,396839.579290641,0.0,1.0
2008-04-28,6.35,6.4,6.07,6.25,164777,3.03182258722946,3.05569520602654,2.89813592196579,2.98407734963529,345117.143202024,0.0,1.0
2008-04-29,6.11,6.33,6.06,6.31,125758,2.91723401700346,3.02227353971062,2.89336139820638,3.01272449219179,263393.809177253,0.0,1.0
2008-04-30,6.36,6.54,6.08,6.14,67669,3.03659711098887,3.12253853865837,2.90291044572521,2.93155758828171,141729.318796542,0.0,1.0
2008-05-01,6.56,6.73,6.24,6.4,97197,3.1320875861772,3.21325449008728,2.97930282587587,3.05569520602654,203574.230431475,0.0,1.0
2008-05-02,6.6,6.74,6.4,6.46,62220,3.15118568121487,3.2180290138467,3.05569520602654,3.08434234858304,130316.662216389,0.0,1.0
2008-05-05,6.1,6.54,6.1,6.48,110906,2.91245949324404,3.12253853865837,2.91245949324404,3.09389139610187,232287.041783524,0.0,1.0
2008-05-06,6.2,6.45,5.59,5.6,382898,2.96020473083821,3.07956782482362,2.6689587815138,2.67373330527322,801960.612814705,0.0,1.0
2008-05-07,6.21,6.36,6.12,6.28,280693,2.96497925459763,3.03659711098887,2.92200854076288,2.99840092091354,587897.378134119,0.0,1.0
2008-05-08,6.29,6.31,6.03,6.23,212585,3.00317544467296,3.01272449219179,2.87903782692813,2.97452830211646,445248.595905996,0.0,1.0
2008-05-09,6.06,6.29,6.0,6.29,64153,2.89336139820638,3.00317544467296,2.86471425564988,3.00317544467296,134365.23354497,0.0,1.0
2008-05-12,6.09,6.15,5.99,6.13,49126,2.90768496948463,2.93633211204113,2.85993973189046,2.92678306452229,102891.937448446,0.0,1.0
2008-05-13,5.88,6.16,5.83,6.16,149310,2.80741997053688,2.94110663580054,2.7835473517398,2.94110663580054,312722.28922419,0.0,1.0
2008-05-14,5.79,5.98,5.66,5.97,153177,2.76444925670213,2.85516520813105,2.70238044782972,2.85039068437163,320821.526331081,0.0,1.0
2008-05-15,6.17,6.21,5.77,5.89,81905,2.94588115955996,2.96497925459763,2.7549002091833,2.8121944942963,171545.905156434,0.0,1.0
2008-05-16,6.28,6.34,6.03,6.19,108973,2.99840092091354,3.02704806347004,2.87903782692813,2.95543020707879,228238.470454943,0.0,1.0
2008-05-19,6.51,6.6,6.15,6.22,176202,3.10821496738012,3.15118568121487,2.93633211204113,2.96975377835704,369046.231370174,0.0,1.0
2008-05-20,6.28,6.51,6.17,6.38,292644,2.99840092091354,3.10821496738012,2.94588115955996,3.0461461585077,612928.146860382,0.0,1.0
2008-05-21,6.41,6.58,6.26,6.4,346516,3.06046972978595,3.14163663369603,2.98885187339471,3.05569520602654,725760.342728614,0.0,1.0
2008-05-22,6.42,6.85,6.39,6.85,195536,3.06524425354537,3.27054877520028,3.05092068226712,3.27054877520028,409540.3224549,0.0,1.0
2008-05-23,6.38,6.47,6.1,6.47,116267,3.0461461585077,3.08911687234245,2.91245949324404,3.08911687234245,243515.386787415,0.0,1.0
2008-05-27,6.16,6.28,6.1,6.12,374550,2.94110663580054,2.99840092091354,2.91245949324404,2.92200854076288,784476.146466548,0.0,1.0
2008-05-28,6.1,6.26,6.05,6.13,79181,2.91245949324404,2.98885187339471,2.88858687444696,2.92678306452229,165840.624091223,0.0,1.0
2008-05-29,6.3,6.36,5.91,6.1,234467,3.00794996843237,3.03659711098887,2.82174354181513,2.91245949324404,491079.34490341,0.0,1.0
2008-05-30,5.9,6.41,5.9,6.41,1615696,2.81696901805571,3.06046972978595,2.81696901805571,3.06046972978595,3383994.05137209,0.0,1.0
2008-06-02,6.18,6.18,5.87,5.9,116882,2.95065568331938,2.95065568331938,2.80264544677747,2.81696901805571,244803.47337152,0.0,1.0
2008-06-03,6.12,6.18,6.01,6.08,123561,2.92200854076288,2.95065568331938,2.8694887794093,2.90291044572521,258792.303119885,0.0,1.0
2008-06-04,6.02,6.24,5.98,6.11,174444,2.87426330316871,2.97930282587587,2.85516520813105,2.91723401700346,365364.188744388,0.0,1.0
2008-06-05,6.01,6.14,5.9501,6.09,93506,2.8694887794093,2.93155758828171,2.84088938209039,2.90768496948463,195843.616477108,0.0,1.0
2008-06-06,5.76,5.99,5.7,5.98,202215,2.75012568542388,2.85993973189046,2.72147854286739,2.85516520813105,423529.152203265,0.0,1.0
2008-06-09,5.73,5.96,5.7,5.85,154232,2.73580211414563,2.84561616061221,2.72147854286739,2.79309639925863,323031.170796499,0.0,1.0
2008-06-10,5.5,5.79,5.5,5.72,133228,2.62598806767906,2.76444925670213,2.62598806767906,2.73102759038622,279039.348662248,0.0,1.0
2008-06-11,5.27,5.57,5.15,5.5,450303,2.51617402121248,2.65940973399497,2.45887973609948,2.62598806767906,943136.996882459,0.0,1.0
2008-06-12,5.27,5.55,5.24,5.24,234994,2.51617402121248,2.64986068647614,2.50185044993423,2.50185044993423,492183.119911252,0.0,1.0
2008-06-13,5.37,5.45,5.14,5.25,40689,2.56391925880664,2.60211544888197,2.45410521234006,2.50662497369364,85221.0650742954,0.0,1.0
2008-06-16,5.1,5.39,5.08,5.3,69426,2.4350071173024,2.57346830632547,2.42545806978356,2.53049759249073,145409.266972598,0.0,1.0
2008-06-17,5.03,5.18,5.01,5.11,124088,2.40158545098648,2.47320330737773,2.39203640346765,2.43978164106181,259896.078127729,0.0,1.0
2008-06-18,5.31,5.41,4.97,4.99,271201,2.53527211625014,2.58301735384431,2.37293830842998,2.38248735594882,568016.861294551,0.0,1.0
2008-06-19,5.31,5.36,5.15,5.31,91572,2.53527211625014,2.55914473504723,2.45887973609948,2.53527211625014,191792.950698798,0.0,1.0
2008-06-20,5.39,5.6,5.1,5.32,458388,2.57346830632547,2.67373330527322,2.4350071173024,2.54004664000956,960070.622951564,0.0,1.0
2008-06-23,5.51,5.54,5.23,5.35,229985,2.63076259143847,2.64508616271672,2.49707592617481,2.55437021128781,481692.021212412,0.0,1.0
2008-06-24,5.37,5.58,5.29,5.47,124703,2.56391925880664,2.66418425775439,2.52572306873131,2.61166449640081,261184.164711835,0.0,1.0
2008-06-25,5.32,5.54,5.24,5.29,168468,2.54004664000956,2.64508616271672,2.50185044993423,2.52572306873131,352847.757156391,0.0,1.0
2008-06-26,5.18,5.34,5.15,5.34,59232,2.47320330737773,2.54959568752839,2.45887973609948,2.54959568752839,124058.446422391,0.0,1.0
2008-06-27,5.18,5.24,5.13,5.13,73820,2.47320330737773,2.50185044993423,2.44933068858065,2.44933068858065,154612.279087333,0.0,1.0
2008-06-30,5.3,5.32,5.18,5.2399,100888,2.53049759249073,2.54004664000956,2.47320330737773,2.50180270469663,211304.844385841,0.0,1.0
2008-07-01,5.51,5.52,5.18,5.24,118552,2.63076259143847,2.63553711519789,2.47320330737773,2.50185044993423,248301.204421044,0.0,1.0
2008-07-02,5.37,5.66,5.26,5.57,136567,2.56391925880664,2.70238044782972,2.51139949745306,2.65940973399497,286032.716311566,0.0,1.0
2008-07-03,5.2,5.39,5.17,5.36,39019,2.48275235489656,2.57346830632547,2.46842878361831,2.55914473504723,81723.3340247717,0.0,1.0
2008-07-07,4.95,5.23,4.83,5.15,109148,2.36338926091115,2.49707592617481,2.30609497579815,2.45887973609948,228604.999157738,0.0,1.0
2008-07-08,5.19,5.28,4.89,4.92,140698,2.47797783113715,2.52094854497189,2.33474211835465,2.3490656896329,294684.888147243,0.0,1.0
2008-07-09,4.96,5.35,4.96,5.22,56683,2.36816378467057,2.55437021128781,2.36816378467057,2.4923014024154,118719.694059974,0.0,1.0
2008-07-10,4.9001,5.02,4.9,5.02,53871,2.33956438735166,2.39681092722707,2.33951664211407,2.39681092722707,112830.101418501,0.0,1.0
2008-07-11,4.78,5.18,4.61,4.76,109676,2.28222235700107,2.47320330737773,2.20105545309099,2.27267330948224,229710.868615312,0.0,1.0
2008-07-14,4.7,4.82,4.59,4.76,168468,2.24402616692574,2.30132045203874,2.19150640557216,2.27267330948224,352847.757156391,0.0,1.0
2008-07-15,4.73,4.78,4.46,4.7,98251,2.25834973820399,2.28222235700107,2.12943759669974,2.24402616692574,205781.780447162,0.0,1.0
2008-07-16,4.77,4.97,4.61,4.68,179102,2.27744783324165,2.37293830842998,2.20105545309099,2.23447711940691,375120.13558791,0.0,1.0
2008-07-17,5.2,5.3,4.83,4.83,116970,2.48275235489656,2.53049759249073,2.30609497579815,2.30609497579815,244987.784947783,0.0,1.0
2008-07-18,5.17,5.196,4.92,5.16,260304,2.46842878361831,2.4808425453928,2.3490656896329,2.4636542598589,545193.642583976,0.0,1.0
2008-07-21,5.46,5.46,5.2,5.21,44292,2.60688997264139,2.60688997264139,2.48275235489656,2.48752687865598,92767.3674523997,0.0,1.0
2008-07-22,5.59,5.59,5.24,5.4,129976,2.6689587815138,2.6689587815138,2.50185044993423,2.57824283008489,272228.198139464,0.0,1.0
2008-07-23,5.38,5.67,5.36,5.54,88145,2.56869378256606,2.70715497158914,2.55914473504723,2.64508616271672,184615.271473218,0.0,1.0
2008-07-24,5.33,5.44,5.26,5.37,55453,2.54482116376898,2.59734092512256,2.51139949745306,2.56391925880664,116143.520891762,0.0,1.0
2008-07-25,5.16,5.31,4.97,5.31,40337,2.4636542598589,2.53527211625014,2.37293830842998,2.53527211625014,84483.8187692459,0.0,1.0
2008-07-28,5.0,5.26,4.99,5.25,85948,2.38726187970823,2.51139949745306,2.38248735594882,2.50662497369364,180013.765415851,0.0,1.0
2008-07-29,5.1,5.22,5.03,5.05,29440,2.4350071173024,2.4923014024154,2.40158545098648,2.41113449850531,61660.6000586707,0.0,1.0
2008-07-30,5.27,5.37,5.07,5.1,174971,2.51617402121248,2.56391925880664,2.42068354602415,2.4350071173024,366467.963752231,0.0,1.0
2008-07-31,5.4,5.4,5.14,5.21,107479,2.57824283008489,2.57824283008489,2.45410521234006,2.48752687865598,225109.362557944,0.0,1.0
2008-08-01,5.52,5.53,5.19,5.42,187099,2.63553711519789,2.64031163895731,2.47797783113715,2.58779187760372,391869.450080749,0.0,1.0
2008-08-04,5.21,5.43,5.21,5.24,58880,2.48752687865598,2.59256640136314,2.48752687865598,2.50185044993423,123321.200117342,0.0,1.0
2008-08-05,5.36,5.36,5.16,5.27,47456,2.55914473504723,2.55914473504723,2.4636542598589,2.51617402121248,99394.2063989224,0.0,1.0
2008-08-06,5.5,5.5,5.26,5.31,179981,2.62598806767906,2.62598806767906,2.51139949745306,2.53527211625014,376961.156900802,0.0,1.0
2008-08-07,5.17,5.48,5.1,5.4,291853,2.46842878361831,2.61643902016022,2.4350071173024,2.57824283008489,611271.437123752,0.0,1.0
2008-08-08,5.28,5.28,4.81,5.17,178487,2.52094854497189,2.52094854497189,2.29654592827932,2.46842878361831,373832.049003804,0.0,1.0
2008-08-11,5.2,5.341,5.1,5.28,174884,2.48275235489656,2.55007313990433,2.4350071173024,2.52094854497189,366285.746625699,0.0,1.0
2008-08-12,5.22,5.24,5.01,5.21,112136,2.4923014024154,2.50185044993423,2.39203640346765,2.48752687865598,234863.214951735,0.0,1.0
2008-08-13,5.38,5.39,5.11,5.2199,61956,2.56869378256606,2.57346830632547,2.43978164106181,2.4922536571778,129763.727487602,0.0,1.0
2008-08-14,5.4,5.43,5.27,5.33,43238,2.57824283008489,2.59256640136314,2.51617402121248,2.54482116376898,90559.8174367123,0.0,1.0
2008-08-15,5.53,5.54,5.31,5.36,98691,2.64031163895731,2.64508616271672,2.53527211625014,2.55914473504723,206703.338328474,0.0,1.0
2008-08-18,5.46,5.55,5.33,5.53,42622,2.60688997264139,2.64986068647614,2.54482116376898,2.64031163895731,89269.6364028759,0.0,1.0
2008-08-19,5.45,5.53,5.24,5.51,127428,2.60211544888197,2.64031163895731,2.50185044993423,2.63076259143847,266891.540226777,0.0,1.0
2008-08-20,5.31,5.56,5.19,5.47,303717,2.53527211625014,2.65463521023555,2.47797783113715,2.61166449640081,636119.988723483,0.0,1.0
2008-08-21,5.3,5.42,5.15,5.32,159680,2.53049759249073,2.58779187760372,2.45887973609948,2.54004664000956,334441.73292692,0.0,1.0
2008-08-22,5.45,5.45,5.285,5.3,101766,2.60211544888197,2.60211544888197,2.5233358068516,2.53049759249073,213143.771249005,0.0,1.0
2008-08-25,5.39,5.43,5.32,5.35,45259,2.57346830632547,2.59256640136314,2.54004664000956,2.55437021128781,94792.7003415552,0.0,1.0
2008-08-26,5.42,5.48,5.37,5.42,103085,2.58779187760372,2.61643902016022,2.56391925880664,2.58779187760372,215906.35044321,0.0,1.0
2008-08-27,5.5,5.57,5.36,5.42,38756,2.62598806767906,2.65940973399497,2.55914473504723,2.58779187760372,81172.4937457147,0.0,1.0
2008-08-28,5.61,5.7,5.49,5.5,41216,2.67850782903264,2.72147854286739,2.62121354391964,2.62598806767906,86324.840082139,0.0,1.0
2008-08-29,5.76,5.76,5.6,5.66,71887,2.75012568542388,2.75012568542388,2.67373330527322,2.70238044782972,150563.707758753,0.0,1.0
2008-09-02,5.84,6.05,5.47,5.47,155286,2.78832187549922,2.88858687444696,2.61166449640081,2.61166449640081,325238.720812185,0.0,1.0
2008-09-03,5.8,5.95,5.74,5.84,81378,2.76922378046155,2.8408416368528,2.74057663790505,2.78832187549922,170442.130148591,0.0,1.0
2008-09-04,5.55,5.81,5.48,5.81,42271,2.64986068647614,2.77399830422097,2.61643902016022,2.77399830422097,88534.4845475568,0.0,1.0
2008-09-05,5.62,5.76,5.46,5.56,95000,2.68328235279205,2.75012568542388,2.60688997264139,2.65463521023555,198972.724374108,0.0,1.0
2008-09-08,5.67,5.88,5.56,5.84,133931,2.70715497158914,2.80741997053688,2.65463521023555,2.78832187549922,280511.746822616,0.0,1.0
2008-09-09,5.48,5.71,5.39,5.66,93154,2.61643902016022,2.7262530666268,2.57346830632547,2.70238044782972,195106.370172059,0.0,1.0
2008-09-10,5.3,5.5,5.11,5.5,67493,2.53049759249073,2.62598806767906,2.43978164106181,2.62598806767906,141360.695644017,0.0,1.0
2008-09-11,4.93,5.15,4.93,5.15,30758,2.35384021339232,2.45887973609948,2.35384021339232,2.45887973609948,64421.0848031452,0.0,1.0
2008-09-12,4.95,5.11,4.6,4.6,107830,2.36338926091115,2.43978164106181,2.19628092933157,2.19628092933157,225844.514413263,0.0,1.0
2008-09-15,4.53,4.8999,4.39,4.84,84190,2.16285926301566,2.33946889687647,2.09601593038383,2.31086949955757,176331.722790064,0.0,1.0
2008-09-16,4.57,4.8,3.85,3.85,91045,2.18195735805332,2.2917714045199,1.83819164737534,1.83819164737534,190689.175690954,0.0,1.0
2008-09-17,4.31,5.13,4.14,4.4,45400,2.0578197403085,2.44933068858065,1.97665283639842,2.10079045414325,95088.0177535207,0.0,1.0
2008-09-18,4.19,4.35,3.85,4.01,184990,2.0005254551955,2.07691783534616,1.83819164737534,1.914584027526,387452.255599644,0.0,1.0
2008-09-19,5.17,5.17,4.29,4.29,173741,2.46842878361831,2.46842878361831,2.04827069278966,2.04827069278966,363891.790584019,0.0,1.0
2008-09-22,5.3,5.45,4.7,5.02,210739,2.53049759249073,2.60211544888197,2.24402616692574,2.39681092722707,441382.241703947,0.0,1.0
2008-09-23,5.15,5.95,4.95,5.15,100536,2.45887973609948,2.8408416368528,2.36338926091115,2.45887973609948,210567.598080792,0.0,1.0
2008-09-24,5.2,5.3508,5.05,5.25,48950,2.48275235489656,2.55475217318856,2.41113449850531,2.50662497369364,102523.314295922,0.0,1.0
2008-09-25,5.09,5.49,5.09,5.35,93945,2.43023259354298,2.62121354391964,2.43023259354298,2.55437021128781,196763.07990869,0.0,1.0
2008-09-26,5.11,5.46,4.97,5.03,90078,2.43978164106181,2.60688997264139,2.37293830842998,2.40158545098648,188663.842801799,0.0,1.0
2008-09-29,5.82,5.82,4.755,5.05,48950,2.77877282798038,2.77877282798038,2.27028604760253,2.41113449850531,102523.314295922,0.0,1.0
2008-09-30,4.77,5.47,3.0,5.47,94297,2.27744783324165,2.61166449640081,1.43235712782494,2.61166449640081,197500.326213739,0.0,1.0
2008-10-01,4.92,5.15,4.1,4.1,93154,2.3490656896329,2.45887973609948,1.95755474136075,1.95755474136075,195106.370172059,0.0,1.0
2008-10-02,4.7,4.8199,4.64,4.75,175147,2.24402616692574,2.30127270680114,2.21537902436924,2.26789878572282,366836.586904756,0.0,1.0
2008-10-03,4.71,4.95,4.7,4.71,52553,2.24880069068516,2.36338926091115,2.24402616692574,2.24880069068516,110069.616674026,0.0,1.0
2008-10-06,4.44,4.61,4.0,4.12,62659,2.11988854918091,2.20105545309099,1.90980950376659,1.96710378887958,131236.125647971,0.0,1.0
2008-10-07,4.29,4.46,4.1,4.4,29440,2.04827069278966,2.12943759669974,1.95755474136075,2.10079045414325,61660.6000586709,0.0,1.0
2008-10-08,3.85,4.4,3.85,4.24,105545,1.83819164737534,2.10079045414325,1.83819164737534,2.02439807399258,221058.696779633,0.0,1.0
2008-10-09,3.88,4.02,3.86,3.91,130152,1.85251521865359,1.91935855128542,1.84296617113476,1.86683878993184,272596.821291988,0.0,1.0
2008-10-10,3.38,4.13,2.76,3.82,173214,1.61378903068277,1.971878312639,1.31776855759894,1.82386807609709,362788.015576174,0.0,1.0
2008-10-13,3.6,3.9,3.462,3.5,17225,1.71882855338993,1.86206426617242,1.65294012550998,1.67108331579576,36076.896603621,0.0,1.0
2008-10-14,3.9,4.38,3.78,3.78,160383,1.86206426617242,2.09124140662441,1.80476998105942,1.80476998105942,335914.13108729,0.0,1.0
2008-10-15,3.6,4.04,3.6,3.97,73029,1.71882855338993,1.92890759880425,1.71882855338993,1.89548593248834,152955.569350702,0.0,1.0
2008-10-16,3.67,3.82,3.41,3.63,62747,1.75225021970584,1.82386807609709,1.62811260196101,1.73315212466818,131420.437224233,0.0,1.0
2008-10-17,3.67,3.8,3.5188,3.57,39722,1.75225021970584,1.81431902857826,1.68005942046347,1.70450498211168,83195.7321851401,0.0,1.0
2008-10-20,3.09,3.7,3.0,3.51,112400,1.47532784165969,1.76657379098409,1.43235712782494,1.67585783955518,235416.149680523,0.0,1.0
2008-10-21,2.47,3.72,2.35,3.1,961245,1.17930736857587,1.77612283850293,1.12201308346287,1.4801023654191,2013279.33095777,0.0,1.0
2008-10-22,2.26,2.7,1.51,2.3,1252307,1.07904236962812,1.28912141504245,0.720953087671886,1.09814046466579,2622894.0583449,0.0,1.0
2008-10-23,2.27,2.75,1.931,2.75,895422,1.08381689338754,1.31299403383953,0.92196053794332,1.31299403383953,1875416.36636328,0.0,1.0
2008-10-24,2.14,2.33,1.58,2.0,236049,1.02174808451512,1.11246403594404,0.754374753987802,0.954904751883293,494392.764376672,0.0,1.0
2008-10-27,2.26,2.26,1.99,2.06,111697,1.07904236962812,1.07904236962812,0.950130228123877,0.983551894439792,233943.751520155,0.0,1.0
2008-10-28,2.07,2.36,1.72,2.16,491256,0.988326418199208,1.12678760722229,0.821218086619632,1.03129713203396,1028910.99668554,0.0,1.0
2008-10-29,2.08,2.24,1.8,1.8,130152,0.993100941958625,1.06949332210929,0.859414276694964,0.859414276694964,272596.821291988,0.0,1.0
2008-10-30,2.3,2.46,2.12,2.15,159680,1.09814046466579,1.17453284481645,1.01219903699629,1.02652260827454,334441.73292692,0.0,1.0
2008-10-31,2.6,2.65,2.15,2.33,304157,1.24137617744828,1.26524879624536,1.02652260827454,1.11246403594404,637041.546604794,0.0,1.0
2008-11-03,2.9,2.9,2.52,2.6,275244,1.38461189023077,1.38461189023077,1.20317998737295,1.24137617744828,576484.721553969,0.0,1.0
2008-11-04,2.95,3.02,2.8,2.91,158538,1.40848450902786,1.44190617534377,1.33686665263661,1.38938641399019,332049.871334971,0.0,1.0
2008-11-05,2.82,3.01,2.64,3.01,355128,1.34641570015544,1.43713165158436,1.26047427248595,1.43713165158436,743797.74380556,0.0,1.0
2008-11-06,2.56,2.92,2.47,2.82,136040,1.22227808241062,1.39416093774961,1.17930736857587,1.34641570015544,284928.941303721,0.0,1.0
2008-11-07,2.66,2.78,2.59,2.67,146762,1.27002332000478,1.32731760511778,1.23660165368886,1.2747978437642,307385.631311503,0.0,1.0
2008-11-10,2.58,2.86,2.57,2.86,41919,1.23182712992945,1.36551379519311,1.22705260617003,1.36551379519311,87797.2382425074,0.0,1.0
2008-11-11,2.57,2.68,2.2,2.41,51674,1.22705260617003,1.27957236752361,1.05039522707162,1.15066022601937,108228.595361133,0.0,1.0
2008-11-12,2.34,2.61,2.34,2.61,118024,1.11723855970345,1.2461507012077,1.11723855970345,1.2461507012077,247195.334963471,0.0,1.0
2008-11-13,2.64,2.66,2.34,2.4,55277,1.26047427248595,1.27002332000478,1.11723855970345,1.14588570225995,115774.897739237,0.0,1.0
2008-11-14,2.47,2.7,2.44,2.62,39547,1.17930736857587,1.28912141504245,1.16498379729762,1.25092522496711,82829.2034823454,0.0,1.0
2008-11-17,2.51,2.61,2.32,2.37,27770,1.19840546361353,1.2461507012077,1.10768951218462,1.1315621309817,58162.8690091471,0.0,1.0
2008-11-18,2.23,2.51,2.23,2.51,21882,1.06471879834987,1.19840546361353,1.06471879834987,1.19840546361353,45830.7489974129,0.0,1.0
2008-11-19,2.0,2.33,1.95,1.95,69426,0.954904751883293,1.11246403594404,0.931032133086211,0.931032133086211,145409.266972598,0.0,1.0
2008-11-20,2.04,2.2199,2.0,2.05,37877,0.974002846920959,1.05989652935286,0.954904751883293,0.978777370680375,79331.4724328218,0.0,1.0
2008-11-21,2.03,2.15,1.95,2.05,58265,0.969228323161542,1.02652260827454,0.931032133086211,0.978777370680375,122033.113533236,0.0,1.0
2008-11-24,2.2,2.42,2.04,2.3,24167,1.05039522707162,1.15543474977878,0.974002846920959,1.09814046466579,50616.5666310428,0.0,1.0
2008-11-25,2.32,2.47,2.12,2.47,24519,1.10768951218462,1.17930736857587,1.01219903699629,1.17930736857587,51353.812936092,0.0,1.0
2008-11-26,2.68,2.79,2.36,2.36,57123,1.27957236752361,1.33209212887719,1.12678760722229,1.12678760722229,119641.251941286,0.0,1.0
2008-11-28,3.14,3.25,2.66,2.73,108973,1.49920046045677,1.55172022181035,1.27002332000478,1.3034449863207,228238.470454943,0.0,1.0
2008-12-01,2.7,2.96,2.691,2.96,22673,1.28912141504245,1.41325903278727,1.28482434365897,1.41325903278727,47487.4587340434,0.0,1.0
2008-12-02,2.67,2.92,2.67,2.73,56859,1.2747978437642,1.39416093774961,1.2747978437642,1.3034449863207,119088.317212498,0.0,1.0
2008-12-03,2.69,2.7599,2.65,2.68,5361,1.28434689128303,1.31772081236135,1.26524879624536,1.27957236752361,11228.3450038904,0.0,1.0
2008-12-04,2.76,3.19,2.5,3.19,36031,1.31776855759894,1.52307307925385,1.19363093985412,1.52307307925385,75465.1182307736,0.0,1.0
2008-12-05,2.73,2.76,2.41,2.76,26980,1.3034449863207,1.31776855759894,1.15066022601937,1.31776855759894,56508.2537222463,0.0,1.0
2008-12-08,2.75,2.75,2.69,2.7,30934,1.31299403383953,1.31299403383953,1.28434689128303,1.28912141504245,64789.7079556698,0.0,1.0
2008-12-09,2.97,2.98,2.7,2.76,42974,1.41803355654669,1.42280808030611,1.28912141504245,1.31776855759894,90006.8827079252,0.0,1.0
2008-12-10,2.95,3.0925,2.73,2.98,48686,1.40848450902786,1.47652147259954,1.3034449863207,1.42280808030611,101970.379567135,0.0,1.0
2008-12-11,3.14,3.25,2.94,2.94,14800,1.49920046045677,1.55172022181035,1.40370998526844,1.40370998526844,30997.8560077557,0.0,1.0
2008-12-12,3.28,3.37,3.04,3.15,21091,1.5660437930886,1.60901450692335,1.45145522286261,1.50397498421619,44174.0392607821,0.0,1.0
2008-12-15,3.14,3.32,2.94,3.17,27155,1.49920046045677,1.58514188812627,1.40370998526844,1.51352403173502,56874.782425041,0.0,1.0
2008-12-16,3.24,3.44,3.15,3.44,23992,1.54694569805094,1.64243617323926,1.50397498421619,1.64243617323926,50250.0379282481,0.0,1.0
2008-12-17,4.5,4.5,3.02,3.21,113103,2.14853569173741,2.14853569173741,1.44190617534377,1.53262212677269,236888.547840891,0.0,1.0
2008-12-18,3.56,4.1,3.41,4.08,105633,1.69973045835226,1.95755474136075,1.62811260196101,1.94800569384192,221243.008355896,0.0,1.0
2008-12-19,3.49,3.65,3.1,3.41,38316,1.66630879203635,1.74270117218701,1.4801023654191,1.62811260196101,80250.935864403,0.0,1.0
2008-12-22,2.9,3.48,2.9,3.48,40162,1.38461189023077,1.66153426827693,1.38461189023077,1.66153426827693,84117.2900664519,0.0,1.0
2008-12-23,3.05,3.26,2.9,2.9,52904,1.45622974662202,1.55649474556977,1.38461189023077,1.38461189023077,110804.768529345,0.0,1.0
2008-12-24,2.95,3.45,2.9,3.45,9052,1.40848450902786,1.64721069699868,1.38461189023077,1.64721069699868,18958.958958257,0.0,1.0
2008-12-26,2.9,3.19,2.9,2.9,20476,1.38461189023077,1.52307307925385,1.38461189023077,1.38461189023077,42885.9526766762,0.0,1.0
2008-12-29,3.07,3.41,2.95,2.95,34098,1.46577879414085,1.62811260196101,1.40848450902786,1.40848450902786,71416.5469021931,0.0,1.0
2008-12-30,3.04,3.32,2.92,3.11,26980,1.45145522286261,1.58514188812627,1.39416093774961,1.48487688917852,56508.2537222464,0.0,1.0
2008-12-31,3.0,3.18,2.94,3.03,15994,1.43235712782494,1.51829855549444,1.40370998526844,1.44668069910319,33498.6289856787,0.0,1.0
2009-01-02,3.23,3.28,2.95,2.95,16434,1.54217117429152,1.5660437930886,1.40848450902786,1.40848450902786,34420.1868669903,0.0,1.0
2009-01-05,3.19,3.33,3.11,3.3,19685,1.52307307925385,1.58991641188568,1.48487688917852,1.57559284060743,41229.2429400454,0.0,1.0
2009-01-06,3.29,3.43,3.23,3.28,56068,1.57081831684802,1.63766164947985,1.54217117429152,1.5660437930886,117431.607475868,0.0,1.0
2009-01-07,3.29,3.38,3.23,3.3,29440,1.57081831684802,1.61378903068277,1.54217117429152,1.57559284060743,61660.6000586707,0.0,1.0
2009-01-08,3.39,3.4,3.24,3.26,26540,1.61856355444218,1.6233380782016,1.54694569805094,1.55649474556977,55586.6958409349,0.0,1.0
2009-01-09,3.33,3.49,3.27,3.42,16785,1.58991641188568,1.66630879203635,1.56126926932918,1.63288712572043,35155.3387223095,0.0,1.0
2009-01-12,3.06,3.83,3.0,3.83,71887,1.46100427038144,1.82864259985651,1.43235712782494,1.82864259985651,150563.707758752,0.0,1.0
2009-01-13,3.22,3.22,2.6,3.0,64505,1.5373966505321,1.5373966505321,1.24137617744828,1.43235712782494,135102.479850019,0.0,1.0
2009-01-14,3.3,3.4,2.89,3.0,43853,1.57559284060743,1.6233380782016,1.37983736647136,1.43235712782494,91847.9040208185,0.0,1.0
2009-01-15,2.97,3.25,2.92,3.25,11161,1.41803355654669,1.55172022181035,1.39416093774961,1.55172022181035,23376.1534393623,0.0,1.0
2009-01-16,3.1,3.1,2.94,3.02,5624,1.4801023654191,1.4801023654191,1.40370998526844,1.44190617534377,11779.1852829472,0.0,1.0
2009-01-20,2.8,3.05,2.8,3.05,21970,1.33686665263661,1.45622974662202,1.33686665263661,1.45622974662202,46015.0605736752,0.0,1.0
2009-01-21,2.7,3.0,2.7,2.78,129449,1.28912141504245,1.43235712782494,1.28912141504245,1.32731760511778,271124.423131619,0.0,1.0
2009-01-22,2.54,2.83,2.53,2.73,69778,1.21272903489178,1.35119022391486,1.20795451113237,1.3034449863207,146146.513277647,0.0,1.0
2009-01-23,2.66,2.75,2.57,2.58,29264,1.27002332000478,1.31299403383953,1.22705260617003,1.23182712992945,61291.9769061461,0.0,1.0
2009-01-26,2.55,2.86,2.55,2.7184,112664,1.2175035586512,1.36551379519311,1.2175035586512,1.29790653875977,235969.08440931,0.0,1.0
2009-01-27,2.62,2.67,2.6,2.62,10546,1.25092522496711,1.2747978437642,1.24137617744828,1.25092522496711,22088.0668552563,0.0,1.0
2009-01-28,2.74,2.94,2.7,2.76,20916,1.30821951008011,1.40370998526844,1.28912141504245,1.31776855759894,43807.5105579878,0.0,1.0
2009-01-29,2.74,2.82,2.7,2.73,11864,1.30821951008011,1.34641570015544,1.28912141504245,1.3034449863207,24848.5515997307,0.0,1.0
2009-01-30,2.74,2.75,2.7,2.7,1230,1.30821951008011,1.31299403383953,1.28912141504245,1.28912141504245,2576.17316821213,0.0,1.0
2009-02-02,2.74,2.91,2.61,2.76,35065,1.30821951008011,1.38938641399019,1.2461507012077,1.31776855759894,73441.8797913483,0.0,1.0
2009-02-03,2.4,2.78,2.4,2.75,25573,1.14588570225995,1.32731760511778,1.14588570225995,1.31299403383953,53561.3629517796,0.0,1.0
2009-02-04,2.7,2.71,2.53,2.53,45962,1.28912141504245,1.29389593880186,1.20795451113237,1.20795451113237,96265.0985019232,0.0,1.0
2009-02-05,2.78,2.84,2.58,2.68,5976,1.32731760511778,1.35596474767428,1.23182712992945,1.27957236752361,12516.4315879965,0.0,1.0
2009-02-06,2.7499,2.82,2.52,2.52,13885,1.31294628860193,1.34641570015544,1.20317998737295,1.20317998737295,29081.4345045736,0.0,1.0
2009-02-09,2.8,2.8,2.67,2.7472,18016,1.33686665263661,1.33686665263661,1.2747978437642,1.31165716718689,37733.6063402518,0.0,1.0
2009-02-10,2.668,2.7599,2.5,2.73,32077,1.27384293901231,1.31772081236135,1.19363093985412,1.3034449863207,67183.6639973501,0.0,1.0
2009-02-11,2.63,2.72,2.49,2.63,154583,1.25569974872653,1.29867046256128,1.1888564160947,1.25569974872653,323766.322651818,0.0,1.0
2009-02-12,2.6,2.69,2.52,2.67,42271,1.24137617744828,1.28434689128303,1.20317998737295,1.2747978437642,88534.4845475569,0.0,1.0
2009-02-13,2.6,2.695,2.55,2.64,105633,1.24137617744828,1.28673415316274,1.2175035586512,1.26047427248595,221243.008355896,0.0,1.0
2009-02-17,2.32,2.53,2.32,2.53,79357,1.10768951218462,1.20795451113237,1.10768951218462,1.20795451113237,166209.247243748,0.0,1.0
2009-02-18,2.4,2.42,2.33,2.4,116091,1.14588570225995,1.15543474977878,1.11246403594404,1.14588570225995,243146.76363489,0.0,1.0
2009-02-19,2.39,2.3999,2.25,2.3896,59056,1.14111117850054,1.14583795702236,1.0742678458687,1.14092019755016,123689.823269866,0.0,1.0
2009-02-20,2.23,2.28,2.2,2.28,95351,1.06471879834987,1.08859141714695,1.05039522707162,1.08859141714695,199707.876229427,0.0,1.0
2009-02-23,2.15,2.2,2.08,2.19,25222,1.02652260827454,1.05039522707162,0.993100941958625,1.04562070331221,52826.2110964604,0.0,1.0
2009-02-24,2.2,2.2499,2.1299,2.16,41216,1.05039522707162,1.07422010063111,1.01692581551811,1.03129713203396,86324.8400821393,0.0,1.0
2009-02-25,2.28,2.28,2.18,2.2399,18543,1.08859141714695,1.08859141714695,1.04084617955279,1.06944557687169,38837.3813480957,0.0,1.0
2009-02-26,2.3,2.39,2.11,2.22,25749,1.09814046466579,1.14111117850054,1.00742451323687,1.05994427459046,53929.986104304,0.0,1.0
2009-02-27,2.44,2.44,2.07,2.28,107654,1.16498379729762,1.16498379729762,0.988326418199208,1.08859141714695,225475.891260738,0.0,1.0
2009-03-02,2.1,2.44,2.1,2.44,11425,1.00264998947746,1.16498379729762,1.00264998947746,1.16498379729762,23929.0881681492,0.0,1.0
2009-03-03,2.0,2.11,2.0,2.1,14325,0.954904751883293,1.00742451323687,0.954904751883293,1.00264998947746,30002.9923858852,0.0,1.0
2009-03-04,2.12,2.2,2.0399,2.05,96669,1.01219903699629,1.05039522707162,0.973955101683365,0.978777370680375,202468.360973901,0.0,1.0
2009-03-05,1.83,2.08,1.83,2.08,21091,0.873737847973213,0.993100941958625,0.873737847973213,0.993100941958625,44174.0392607821,0.0,1.0
2009-03-06,2.04,2.09,1.92,1.95,24782,0.974002846920959,0.997875465718041,0.916708561807961,0.931032133086211,51904.6532151488,0.0,1.0
2009-03-09,1.97,2.02,1.92,2.02,20388,0.940581180605044,0.964453799402126,0.916708561807961,0.964453799402126,42701.6411004137,0.0,1.0
2009-03-10,2.05,2.1,1.9795,1.9795,44732,0.978777370680375,1.00264998947746,0.945116978176489,0.945116978176489,93688.9253337114,0.0,1.0
2009-03-11,2.03,2.12,2.03,2.09,6855,0.969228323161542,1.01219903699629,0.969228323161542,0.997875465718041,14357.4529008896,0.0,1.0
2009-03-12,2.12,2.14,2.07,2.07,1758,1.01219903699629,1.02174808451512,0.988326418199208,0.988326418199208,3682.04262578612,0.0,1.0
2009-03-13,2.14,2.19,2.13,2.16,21443,1.02174808451512,1.04562070331221,1.01697356075571,1.03129713203396,44911.2855658316,0.0,1.0
2009-03-16,2.18,2.2,2.14,2.18,42359,1.04084617955279,1.05039522707162,1.02174808451512,1.04084617955279,88718.7961238191,0.0,1.0
2009-03-17,2.2,2.28,1.8,1.85,28122,1.05039522707162,1.08859141714695,0.859414276694964,0.883286895492046,58900.1153141965,0.0,1.0
2009-03-18,2.17,2.25,2.0,2.2,108358,1.03607165579337,1.0742678458687,0.954904751883293,1.05039522707162,226950.383870838,0.0,1.0
2009-03-19,2.1,2.2,2.01,2.2,133228,1.00264998947746,1.05039522707162,0.959679275642709,1.05039522707162,279039.348662248,0.0,1.0
2009-03-20,2.03,2.11,1.99,2.11,44380,0.969228323161542,1.00742451323687,0.950130228123877,1.00742451323687,92951.6790286621,0.0,1.0
2009-03-23,2.18,2.2334,2.13,2.13,22761,1.04084617955279,1.06634213642807,1.01697356075571,1.01697356075571,47671.7703103059,0.0,1.0
2009-03-24,2.19,2.2299,2.19,2.2,4746,1.04562070331221,1.06467105311228,1.04562070331221,1.05039522707162,9940.25841978432,0.0,1.0
2009-03-25,2.14,2.1819,2.05,2.15,22761,1.02174808451512,1.04175333906708,0.978777370680375,1.02652260827454,47671.7703103061,0.0,1.0
2009-03-26,2.35,2.35,2.17,2.17,31286,1.12201308346287,1.12201308346287,1.03607165579337,1.03607165579337,65526.9542607192,0.0,1.0
2009-03-27,2.53,2.53,2.28,2.28,7470,1.20795451113237,1.20795451113237,1.08859141714695,1.08859141714695,15645.5394849956,0.0,1.0
2009-03-30,2.46,2.5,2.38,2.5,39371,1.17453284481645,1.19363093985412,1.13633665474112,1.19363093985412,82460.580329821,0.0,1.0
2009-03-31,2.54,2.59,2.46,2.46,41041,1.21272903489178,1.23660165368886,1.17453284481645,1.17453284481645,85958.3113793449,0.0,1.0
2009-04-01,2.56,2.65,2.43,2.43,27858,1.22227808241062,1.26524879624536,1.1602092735382,1.1602092735382,58347.1805854091,0.0,1.0
2009-04-02,2.49,2.65,2.45,2.65,17488,1.1888564160947,1.26524879624536,1.16975832105703,1.26524879624536,36627.7368826778,0.0,1.0
2009-04-03,2.55,2.65,2.4,2.52,54838,1.2175035586512,1.26524879624536,1.14588570225995,1.20317998737295,114855.434307656,0.0,1.0
2009-04-06,2.68,2.68,2.5491,2.66,15379,1.27957236752361,1.27957236752361,1.21707385151285,1.27002332000478,32210.5424015727,0.0,1.0
2009-04-07,2.64,2.72,2.6301,2.72,58177,1.26047427248595,1.29867046256128,1.25574749396412,1.29867046256128,121848.801956973,0.0,1.0
2009-04-08,2.65,2.7179,2.65,2.65,29177,1.26524879624536,1.2976678125718,1.26524879624536,1.26524879624536,61109.7597796142,0.0,1.0
2009-04-09,2.86,2.86,2.65,2.67,23640,1.36551379519311,1.36551379519311,1.26524879624536,1.2747978437642,49512.7916231989,0.0,1.0
2009-04-13,2.8,2.86,2.71,2.86,21882,1.33686665263661,1.36551379519311,1.29389593880186,1.36551379519311,45830.7489974129,0.0,1.0
2009-04-14,2.6899,2.8,2.54,2.77,21091,1.28429914604544,1.33686665263661,1.21272903489178,1.32254308135836,44174.039260782,0.0,1.0
2009-04-15,2.67,2.68,2.6,2.68,22761,1.2747978437642,1.27957236752361,1.24137617744828,1.27957236752361,47671.7703103058,0.0,1.0
2009-04-16,2.82,2.84,2.61,2.7002,23376,1.34641570015544,1.35596474767428,1.2461507012077,1.28921690551763,48959.8568944121,0.0,1.0
2009-04-17,2.86,2.87,2.75,2.85,92099,1.36551379519311,1.37028831895253,1.31299403383953,1.36073927143369,192896.725706641,0.0,1.0
2009-04-20,2.85,2.97,2.73,2.79,26892,1.36073927143369,1.41803355654669,1.3034449863207,1.33209212887719,56323.9421459843,0.0,1.0
2009-04-21,2.82,2.98,2.7,2.98,20476,1.34641570015544,1.42280808030611,1.28912141504245,1.42280808030611,42885.9526766762,0.0,1.0
2009-04-22,2.87,2.93,2.7,2.85,24343,1.37028831895253,1.39893546150902,1.28912141504245,1.36073927143369,50985.1897835672,0.0,1.0
2009-04-23,3.09,3.09,2.71,2.9,25573,1.47532784165969,1.47532784165969,1.29389593880186,1.38461189023077,53561.3629517794,0.0,1.0
2009-04-24,2.98,3.01,2.89,3.01,43062,1.42280808030611,1.43713165158436,1.37983736647136,1.43713165158436,90191.1942841873,0.0,1.0
2009-04-27,2.98,2.98,2.86,2.98,15379,1.42280808030611,1.42280808030611,1.36551379519311,1.42280808030611,32210.5424015726,0.0,1.0
2009-04-28,2.9,3.0,2.84,3.0,30495,1.38461189023077,1.43235712782494,1.35596474767428,1.43235712782494,63870.2445240887,0.0,1.0
2009-04-29,3.03,3.09,2.9,2.93,21091,1.44668069910319,1.47532784165969,1.38461189023077,1.39893546150902,44174.0392607821,0.0,1.0
2009-04-30,2.95,3.09,2.7,3.03,222252,1.40848450902786,1.47532784165969,1.28912141504245,1.44668069910319,465495.641448359,0.0,1.0
2009-05-01,3.1,3.1,2.93,3.01,29177,1.4801023654191,1.4801023654191,1.39893546150902,1.43713165158436,61109.7597796142,0.0,1.0
2009-05-04,3.15,3.21,3.06,3.12,199578,1.50397498421619,1.53262212677269,1.46100427038144,1.48965141293794,418006.088264585,0.0,1.0
2009-05-05,3.24,3.24,3.08,3.19,24079,1.54694569805094,1.54694569805094,1.47055331790027,1.52307307925385,50432.2550547802,0.0,1.0
2009-05-06,3.22,3.33,3.1,3.24,57826,1.5373966505321,1.58991641188568,1.4801023654191,1.54694569805094,121113.650101654,0.0,1.0
2009-05-07,3.3,3.4099,3.2,3.2,86299,1.57559284060743,1.62806485672342,1.52784760301327,1.52784760301327,180748.91727117,0.0,1.0
2009-05-08,3.6,3.67,3.35,3.41,48159,1.71882855338993,1.75225021970584,1.59946545940452,1.62811260196101,100866.604559291,0.0,1.0
2009-05-11,3.67,3.6701,3.35,3.47,38053,1.75225021970584,1.75229796494344,1.59946545940452,1.65675974451751,79700.0955853466,0.0,1.0
2009-05-12,4.0,4.73,3.78,3.99,172159,1.90980950376659,2.25834973820399,1.80476998105942,1.90503498000717,360578.371110757,0.0,1.0
2009-05-13,3.65,4.0,3.53,4.0,86827,1.74270117218701,1.90980950376659,1.68540688707401,1.90980950376659,181854.786728743,0.0,1.0
2009-05-14,3.73,3.79,3.61,3.61,65559,1.78089736226234,1.80954450481884,1.72360307714934,1.72360307714934,137310.029865707,0.0,1.0
2009-05-15,3.76,3.79,3.61,3.71,16258,1.79522093354059,1.80954450481884,1.72360307714934,1.77134831474351,34051.5637144657,0.0,1.0
2009-05-18,3.85,3.85,3.62,3.8,83927,1.83819164737534,1.83819164737534,1.72837760090876,1.81431902857826,175780.882511008,0.0,1.0
2009-05-19,4.0,4.0,3.85,3.85,116091,1.90980950376659,1.90980950376659,1.83819164737534,1.83819164737534,243146.763634889,0.0,1.0
2009-05-20,4.08,4.24,4.04,4.1,425081,1.94800569384192,2.02439807399258,1.92890759880425,1.95755474136075,890310.785785999,0.0,1.0
2009-05-21,4.03,4.031,3.6,4.03,63187,1.92413307504484,1.92461052742078,1.71882855338993,1.92413307504484,132341.995105544,0.0,1.0
2009-05-22,4.05,4.11,3.88,4.11,20037,1.93368212256367,1.96232926512017,1.85251521865359,1.96232926512017,41966.4892450946,0.0,1.0
2009-05-26,4.2,4.36,4.15,4.36,117058,2.00529997895492,2.08169235910558,1.98142736015783,2.08169235910558,245172.096524044,0.0,1.0
2009-05-27,4.15,4.39,4.1,4.38,32340,1.98142736015783,2.09601593038383,1.95755474136075,2.09124140662441,67734.5042764068,0.0,1.0
2009-05-28,4.02,4.19,3.75,4.16,65471,1.91935855128542,2.0005254551955,1.79044640978117,1.98620188391725,137125.718289444,0.0,1.0
2009-05-29,4.5,4.5,3.51,3.54,107567,2.14853569173741,2.14853569173741,1.67585783955518,1.69018141083343,225293.674134206,0.0,1.0
2009-06-01,4.48,4.5,4.12,4.32,131031,2.13898664421858,2.14853569173741,1.96710378887958,2.06259426406791,274437.84260488,0.0,1.0
2009-06-02,4.6,4.6,4.1,4.11,255207,2.19628092933157,2.19628092933157,1.95755474136075,1.96232926512017,534518.232308873,0.0,1.0
2009-06-03,4.65,4.9001,4.5,4.76,74435,2.22015354812866,2.33956438735166,2.14853569173741,2.27267330948224,155900.365671439,0.0,1.0
2009-06-04,4.65,4.94,4.51,4.84,76457,2.22015354812866,2.35861473715173,2.15331021549683,2.31086949955757,160135.343026012,0.0,1.0
2009-06-05,4.7085,4.95,4.59,4.8,203797,2.24808451212124,2.36338926091115,2.19150640557216,2.2917714045199,426842.571676527,0.0,1.0
2009-06-08,4.54,4.9,4.53,4.8,70744,2.16763378677508,2.33951664211407,2.16285926301566,2.2917714045199,148169.751717072,0.0,1.0
2009-06-09,4.51,4.64,4.4,4.62,54486,2.15331021549683,2.21537902436924,2.10079045414325,2.20582997685041,114118.188002606,0.0,1.0
2009-06-10,4.36,4.74,4.01,4.56,98339,2.08169235910558,2.2631242619634,1.914584027526,2.17718283429391,205966.092023425,0.0,1.0
2009-06-11,4.34,4.47,4.01,4.47,58968,2.07214331158675,2.13421212045916,1.914584027526,2.13421212045916,123505.511693604,0.0,1.0
2009-06-12,4.42,4.69,4.3601,4.6,54750,2.11033950166208,2.23925164316632,2.08174010434317,2.19628092933157,114671.122731393,0.0,1.0
2009-06-15,4.088,4.36,3.94,4.32,30758,1.95182531284945,2.08169235910558,1.88116236121009,2.06259426406791,64421.0848031453,0.0,1.0
2009-06-16,4.29,4.75,4.03,4.03,61341,2.04827069278966,2.26789878572282,1.92413307504484,1.92413307504484,128475.640903496,0.0,1.0
2009-06-17,4.1335,4.37,4.01,4.37,25046,1.9735493959548,2.086466882865,1.914584027526,2.086466882865,52457.5879439356,0.0,1.0
2009-06-18,4.05,4.06,4.02,4.06,45171,1.93368212256367,1.93845664632308,1.91935855128542,1.93845664632308,94608.3887652927,0.0,1.0
2009-06-19,4.01,4.0999,4.0,4.06,56947,1.914584027526,1.95750699612316,1.90980950376659,1.93845664632308,119272.628788761,0.0,1.0
2009-06-22,3.96,4.11,3.76,4.0,129097,1.89071140872892,1.96232926512017,1.79522093354059,1.90980950376659,270387.17682657,0.0,1.0
2009-06-23,3.8,3.9,3.56,3.9,227085,1.81431902857826,1.86206426617242,1.69973045835226,1.86206426617242,475618.116994675,0.0,1.0
2009-06-24,3.99,4.08,3.68,3.68,36646,1.90503498000717,1.94800569384192,1.75702474346526,1.75702474346526,76753.2048148794,0.0,1.0
2009-06-25,4.05,4.12,3.8,3.92,14061,1.93368212256367,1.96710378887958,1.81431902857826,1.87161331369125,29450.0576570981,0.0,1.0
2009-06-26,4.02,4.19,3.94,4.1,12831,1.91935855128542,2.0005254551955,1.88116236121009,1.95755474136075,26873.884488886,0.0,1.0
2009-06-29,4.25,4.33,4.08,4.11,48598,2.029172597752,2.06736878782733,1.94800569384192,1.96232926512017,101786.067990872,0.0,1.0
2009-06-30,4.69,4.69,4.15,4.32,77248,2.23925164316632,2.23925164316632,1.98142736015783,2.06259426406791,161792.052762643,0.0,1.0
2009-07-01,4.5001,4.78,4.46,4.65,104491,2.148583436975,2.28222235700107,2.12943759669974,2.22015354812866,218851.146763946,0.0,1.0
2009-07-02,4.18,4.31,4.15,4.31,38316,1.99575093143608,2.0578197403085,1.98142736015783,2.0578197403085,80250.9358644033,0.0,1.0
2009-07-06,4.21,4.25,3.94,4.0801,19070,2.01007450271433,2.029172597752,1.88116236121009,1.94805343907951,39941.1563559393,0.0,1.0
2009-07-07,4.48,4.48,4.25,4.25,28561,2.13898664421858,2.13898664421858,2.029172597752,2.029172597752,59819.5787457776,0.0,1.0
2009-07-08,4.03,4.57,3.94,4.57,50532,1.92413307504484,2.18195735805332,1.88116236121009,2.18195735805332,105836.733769183,0.0,1.0
2009-07-09,3.76,4.0,3.76,3.94,25222,1.79522093354059,1.90980950376659,1.79522093354059,1.88116236121009,52826.2110964605,0.0,1.0
2009-07-10,3.99,4.0,3.66,3.66,20125,1.90503498000717,1.90980950376659,1.74747569594643,1.74747569594643,42150.800821357,0.0,1.0
2009-07-13,3.84,4.2,3.84,3.98,33834,1.83341712361592,2.00529997895492,1.83341712361592,1.90026045624775,70863.6121734059,0.0,1.0
2009-07-14,4.1,4.14,3.97,3.97,9315,1.95755474136075,1.97665283639842,1.89548593248834,1.89548593248834,19509.7992373138,0.0,1.0
2009-07-15,4.13,4.39,4.05,4.21,63890,1.971878312639,2.09601593038383,1.93368212256367,2.01007450271433,133814.393265913,0.0,1.0
2009-07-16,4.48,4.48,3.73,3.78,88233,2.13898664421858,2.13898664421858,1.78089736226234,1.80476998105942,184799.58304948,0.0,1.0
2009-07-17,4.34,4.4799,4.15,4.46,64944,2.07214331158675,2.13893889898098,1.98142736015783,2.12943759669974,136021.9432816,0.0,1.0
2009-07-20,4.5,4.5,4.28,4.32,32516,2.14853569173741,2.14853569173741,2.04349616903025,2.06259426406791,68103.1274289313,0.0,1.0
2009-07-21,4.3,4.49,4.3,4.47,10282,2.05304521654908,2.14376116797799,2.05304521654908,2.13421212045916,21535.1321264692,0.0,1.0
2009-07-22,4.7,4.7,4.31,4.37,40953,2.24402616692574,2.24402616692574,2.0578197403085,2.086466882865,85773.9998030823,0.0,1.0
2009-07-23,4.6,4.84,4.54,4.77,70481,2.19628092933157,2.31086949955757,2.16763378677508,2.27744783324165,147618.911438016,0.0,1.0
2009-07-24,4.38,4.69,4.38,4.64,33834,2.09124140662441,2.23925164316632,2.09124140662441,2.21537902436924,70863.6121734059,0.0,1.0
2009-07-27,4.24,4.54,4.22,4.45,13358,2.02439807399258,2.16763378677508,2.01484902647375,2.12466307294033,27977.6594967298,0.0,1.0
2009-07-28,4.34,4.42,4.29,4.32,3339,2.07214331158675,2.11033950166208,2.04827069278966,2.06259426406791,6993.3676493173,0.0,1.0
2009-07-29,4.543,4.578,4.26,4.33,12655,2.1690661439029,2.18577697706086,2.03394712151141,2.06736878782733,26505.2613363614,0.0,1.0
2009-07-30,4.54,4.7631,4.53,4.65,20828,2.16763378677508,2.27415341184766,2.16285926301566,2.22015354812866,43623.1989817253,0.0,1.0
2009-07-31,4.67,4.73,4.47,4.62,25222,2.22970259564749,2.25834973820399,2.13421212045916,2.20582997685041,52826.2110964604,0.0,1.0
2009-08-03,4.58,4.81,4.54,4.8,32780,2.18673188181274,2.29654592827932,2.16763378677508,2.2917714045199,68656.0621577184,0.0,1.0
2009-08-04,4.6654,4.75,4.34,4.42,42798,2.22750631471816,2.26789878572282,2.07214331158675,2.11033950166208,89638.2595554005,0.0,1.0
2009-08-05,4.75,4.75,4.66,4.66,13446,2.26789878572282,2.26789878572282,2.22492807188807,2.22492807188807,28161.9710729921,0.0,1.0
2009-08-06,4.898,4.95,4.79,4.89,64065,2.33856173736218,2.36338926091115,2.28699688076049,2.33474211835465,134180.921968708,0.0,1.0
2009-08-07,5.06,5.11,4.96,4.96,42798,2.41590902226473,2.43978164106181,2.36816378467057,2.36816378467057,89638.2595554006,0.0,1.0
2009-08-10,4.9,5.02,4.79,5.02,37174,2.33951664211407,2.39681092722707,2.28699688076049,2.39681092722707,77859.0742724533,0.0,1.0
2009-08-11,5.1,5.2,4.8,4.8,76281,2.4350071173024,2.48275235489656,2.2917714045199,2.2917714045199,159766.719873487,0.0,1.0
2009-08-12,5.1,5.1,4.95,5.1,11952,2.4350071173024,2.4350071173024,2.36338926091115,2.4350071173024,25032.863175993,0.0,1.0
2009-08-13,5.02,5.08,4.92,5.04,10546,2.39681092722707,2.42545806978356,2.3490656896329,2.4063599747459,22088.0668552561,0.0,1.0
2009-08-14,4.94,5.1,4.79,5.03,41128,2.35861473715173,2.4350071173024,2.28699688076049,2.40158545098648,86140.5285058769,0.0,1.0
2009-08-17,4.68,4.87,4.66,4.77,15379,2.23447711940691,2.32519307083582,2.22492807188807,2.27744783324165,32210.5424015726,0.0,1.0
2009-08-18,4.74,4.74,4.59,4.68,35592,2.2631242619634,2.2631242619634,2.19150640557216,2.23447711940691,74545.6547991921,0.0,1.0
2009-08-19,4.77,4.77,4.52,4.715,22058,2.27744783324165,2.27744783324165,2.15808473925624,2.25118795256486,46199.3721499376,0.0,1.0
2009-08-20,4.91,5.03,4.77,4.77,76105,2.34429116587348,2.40158545098648,2.27744783324165,2.27744783324165,159398.096720963,0.0,1.0
2009-08-21,5.1102,5.27,4.98,4.98,82433,2.439877131537,2.51617402121248,2.3777128321894,2.3777128321894,172651.774614009,0.0,1.0
2009-08-24,5.4,5.94,5.14,5.39,289305,2.57824283008489,2.83606711309338,2.45410521234006,2.57346830632547,605934.779211065,0.0,1.0
2009-08-25,5.4,5.7,5.3,5.3,83663,2.57824283008489,2.72147854286739,2.53049759249073,2.53049759249073,175227.947782221,0.0,1.0
2009-08-26,5.41,5.7,5.37,5.45,44116,2.58301735384431,2.72147854286739,2.56391925880664,2.60211544888197,92398.7442998749,0.0,1.0
2009-08-27,5.4,5.55,5.11,5.45,30934,2.57824283008489,2.64986068647614,2.43978164106181,2.60211544888197,64789.70795567,0.0,1.0
2009-08-28,5.59,5.69,5.38,5.59,63802,2.6689587815138,2.71670401910797,2.56869378256606,2.6689587815138,133630.081689651,0.0,1.0
2009-08-31,5.45,5.61,5.22,5.61,33131,2.60211544888197,2.67850782903264,2.4923014024154,2.67850782903264,69391.2140130375,0.0,1.0
2009-09-01,5.7,5.7,5.34,5.34,71447,2.72147854286739,2.72147854286739,2.54959568752839,2.54959568752839,149642.14987744,0.0,1.0
2009-09-02,5.4,5.55,5.25,5.55,22585,2.57824283008489,2.64986068647614,2.50662497369364,2.64986068647614,47303.1471577813,0.0,1.0
2009-09-03,5.45,5.61,5.38,5.5,55892,2.60211544888197,2.67850782903264,2.56869378256606,2.62598806767906,117062.984323344,0.0,1.0
2009-09-04,5.61,5.61,5.41,5.41,61956,2.67850782903264,2.67850782903264,2.58301735384431,2.58301735384431,129763.727487602,0.0,1.0
2009-09-08,5.71,5.71,5.53,5.63,57123,2.7262530666268,2.7262530666268,2.64031163895731,2.68805687655147,119641.251941286,0.0,1.0
2009-09-09,5.7,5.85,5.5,5.69,43501,2.72147854286739,2.79309639925863,2.62598806767906,2.71670401910797,91110.6577157688,0.0,1.0
2009-09-10,5.7568,5.78,5.61,5.63,12479,2.74859783782087,2.75967473294272,2.67850782903264,2.68805687655147,26136.6381838367,0.0,1.0
2009-09-11,5.66,5.74,5.64,5.74,11161,2.70238044782972,2.74057663790505,2.69283140031089,2.74057663790505,23376.1534393622,0.0,1.0
2009-09-14,5.59,5.68,5.45,5.62,60902,2.6689587815138,2.71192949534855,2.60211544888197,2.68328235279205,127556.177471915,0.0,1.0
2009-09-15,5.9,5.95,5.46,5.52,141928,2.81696901805571,2.8408416368528,2.60688997264139,2.63553711519789,297261.061315457,0.0,1.0
2009-09-16,6.02,6.2,5.8191,5.9,177696,2.87426330316871,2.96020473083821,2.77834312084204,2.81696901805571,372175.339267173,0.0,1.0
2009-09-17,6.0965,6.18,6.0,6.12,68899,2.91078840992825,2.95065568331938,2.86471425564988,2.92200854076288,144305.491964754,0.0,1.0
2009-09-18,5.92,6.17,5.92,6.17,100624,2.82651806557455,2.94588115955996,2.82651806557455,2.94588115955996,210751.909657054,0.0,1.0
2009-09-21,5.6,6.13,5.6,5.96,71096,2.67373330527322,2.92678306452229,2.67373330527322,2.84561616061221,148906.998022122,0.0,1.0
2009-09-22,5.48,5.65,5.37,5.52,132261,2.99931982385486,3.09236441693065,2.93911449892347,3.02121266928446,241651.548539584,0.040637,1.13789850628063
2009-09-23,5.48,5.7,5.17,5.55,61900,2.99931982385486,3.11973047371765,2.82965027177548,3.03763230335666,113096.308470375,0.0,1.0
2009-09-24,5.62,5.67,5.15,5.43,42300,3.07594478285845,3.10331083964545,2.81870384906068,2.97195376706786,77285.5225896101,0.0,1.0
2009-09-25,5.57,5.59,5.39,5.49,73800,3.04857872607146,3.05952514878625,2.95006092163827,3.00479303521226,134838.571326553,0.0,1.0
2009-09-28,5.57,5.64,5.45,5.51,63600,3.04857872607146,3.08689120557325,2.98290018978266,3.01573945792706,116202.346021257,0.0,1.0
2009-09-29,5.45,5.5899,5.42,5.48,30500,2.98290018978266,3.05947041667268,2.96648055571047,2.99931982385486,55725.9678246598,0.0,1.0
2009-09-30,5.65,5.67,5.4,5.46,77000,3.09236441693065,3.10331083964545,2.95553413299567,2.98837340114006,140685.230245862,0.0,1.0
2009-10-01,5.57,5.7,5.46,5.57,92500,3.04857872607146,3.11973047371765,2.98837340114006,3.04857872607146,169004.984386263,0.0,1.0
2009-10-02,5.52,5.59,5.31,5.59,31900,3.02121266928446,3.05952514878625,2.90627523077907,3.05952514878625,58283.8811018572,0.0,1.0
2009-10-05,5.7,5.78,5.62,5.68,99900,3.11973047371765,3.16351616457684,3.07594478285845,3.10878405100285,182525.383137164,0.0,1.0
2009-10-06,6.0,6.0,5.7,5.8,210400,3.28392681443963,3.28392681443963,3.11973047371765,3.17446258729164,384417.823944538,0.0,1.0
2009-10-07,6.1,6.1,5.79,5.92,117100,3.33865892801362,3.33865892801362,3.16898937593424,3.24014112358043,213951.174828448,0.0,1.0
2009-10-08,6.36,6.4,6.0,6.11,240200,3.48096242330601,3.5028552687356,3.28392681443963,3.34413213937102,438864.835130598,0.0,1.0
2009-10-09,6.85,6.88,6.28,6.35,276300,3.74914977981858,3.76556941389078,3.43717673244681,3.47548921194861,504822.456064048,0.0,1.0
2009-10-12,7.18,7.23,6.32,6.85,216600,3.92976575461276,3.95713181139975,3.45906957787641,3.74914977981858,395745.725600698,0.0,1.0
2009-10-13,7.1,7.45,6.9,7.45,187000,3.88598006375356,4.07754246126254,3.77651583660557,4.07754246126254,341664.130597094,0.0,1.0
2009-10-14,7.0,7.2,6.7001,7.2,117300,3.83124795017957,3.94071217732756,3.66710634157116,3.94071217732756,214316.591010904,0.0,1.0
2009-10-15,6.94,7.23,6.76,7.23,103300,3.79840868203517,3.95713181139975,3.69989087760198,3.95713181139975,188737.458238929,0.0,1.0
2009-10-16,6.71,6.98,6.71,6.98,182500,3.67252482081499,3.82030152746477,3.67252482081499,3.82030152746477,333442.266491816,0.0,1.0
2009-10-19,6.82,7.0378,6.58,6.74,148400,3.73273014574638,3.85193668911054,3.60137307316879,3.68894445488718,271138.807382934,0.0,1.0
2009-10-20,6.92,7.0,6.59,6.92,62800,3.78746225932037,3.83124795017957,3.60684628452619,3.78746225932037,114740.681291431,0.0,1.0
2009-10-21,6.82,7.08,6.57,6.84,80700,3.73273014574638,3.87503364103876,3.59589986181139,3.74367656846118,147445.429621313,0.0,1.0
2009-10-22,7.03,7.19,6.63,6.72,98800,3.84766758425177,3.93523896597016,3.62873912995579,3.67799803217238,180515.594133652,0.0,1.0
2009-10-23,6.87,7.15,6.83,7.13,62800,3.76009620253338,3.91334612054056,3.73820335710378,3.90239969782576,114740.68129143,0.0,1.0
2009-10-26,6.84,6.97,6.56,6.84,108500,3.74367656846118,3.81482831610737,3.59042665045399,3.74367656846118,198238.278982806,0.0,1.0
2009-10-27,6.71,7.0,6.64,6.92,43800,3.67252482081499,3.83124795017957,3.63421234131319,3.78746225932037,80026.1439580358,0.0,1.0
2009-10-28,6.09,6.81,5.96,6.51,109300,3.33318571665622,3.72725693438898,3.26203396901003,3.563060593667,199699.943712633,0.0,1.0
2009-10-29,6.74,6.8042,5.99,5.99,106700,3.68894445488718,3.72408247180169,3.27845360308223,3.27845360308223,194949.533340695,0.0,1.0
2009-10-30,6.36,6.74,6.11,6.74,101600,3.48096242330601,3.68894445488718,3.34413213937102,3.68894445488718,185631.420688047,0.0,1.0
2009-11-02,6.87,6.88,6.3,6.34,66700,3.76009620253338,3.76556941389078,3.44812315516161,3.47001600059121,121866.296849338,0.0,1.0
2009-11-03,7.0,7.12,6.75,6.75,68200,3.83124795017957,3.89692648646836,3.69441766624458,3.69441766624458,124606.918217764,0.0,1.0
2009-11-04,6.66,7.13,6.66,7.13,88900,3.64515876402799,3.90239969782576,3.64515876402799,3.90239969782576,162427.493102041,0.0,1.0
2009-11-05,6.78,6.93,6.38,6.77,76200,3.71083730031678,3.79293547067777,3.49190884602081,3.70536408895938,139223.565516035,0.0,1.0
2009-11-06,7.01,7.42,6.58,6.74,128000,3.83672116153697,4.06112282719034,3.60137307316879,3.68894445488718,233866.356772342,0.0,1.0
2009-11-09,7.03,7.25,6.86,7.05,225400,3.84766758425177,3.96807823411455,3.75462299117598,3.85861400696656,411824.037628796,0.0,1.0
2009-11-10,7.05,7.05,6.85,6.87,55200,3.85861400696656,3.85861400696656,3.74914977981858,3.76009620253338,100854.866358073,0.0,1.0
2009-11-11,6.99,7.06,6.8009,7.06,30100,3.82577473882217,3.86408721832396,3.72227631205375,3.86408721832396,54995.1354597461,0.0,1.0
2009-11-12,6.69,6.92,6.56,6.89,39400,3.66157839810019,3.78746225932037,3.59042665045399,3.77104262524817,71986.9879439866,0.0,1.0
2009-11-13,6.83,7.07,6.5,6.6,95900,3.73820335710378,3.86956042968136,3.5575873823096,3.61231949588359,175217.059488028,0.0,1.0
2009-11-16,6.97,7.05,6.8501,6.96,52300,3.81482831610737,3.85861400696656,3.74920451193215,3.80935510474997,95556.3317124492,0.0,1.0
2009-11-17,6.6,7.03,6.49,7.03,203200,3.61231949588359,3.84766758425177,3.5521141709522,3.84766758425177,371262.841376094,0.0,1.0
2009-11-18,6.51,6.73,6.36,6.61,47800,3.563060593667,3.68347124352978,3.48096242330601,3.61779270724099,87334.4676071715,0.0,1.0
2009-11-19,6.44,6.49,6.27,6.48,40000,3.5247481141652,3.5521141709522,3.43170352108941,3.5466409595948,73083.236491357,0.0,1.0
2009-11-20,6.31,6.4,6.2,6.4,36100,3.45359636651901,3.5028552687356,3.39339104158762,3.5028552687356,65957.6209334497,0.0,1.0
2009-11-23,6.33,6.503,6.28,6.31,50700,3.46454278923381,3.55922934571682,3.43717673244681,3.45359636651901,92633.0022527949,0.0,1.0
2009-11-24,6.71,6.71,6.25,6.3992,66400,3.67252482081499,3.67252482081499,3.42075709837461,3.50241741182701,121318.172575652,0.0,1.0
2009-11-25,6.53,6.78,6.43,6.73,66100,3.5740070163818,3.71083730031678,3.5192749028078,3.68347124352978,120770.048301967,0.0,1.0
2009-11-27,6.36,6.58,6.16,6.35,20700,3.48096242330601,3.60137307316879,3.37149819615802,3.47548921194861,37820.5748842772,0.0,1.0
2009-11-30,6.12,6.39,6.12,6.35,40500,3.34960535072842,3.49738205737821,3.34960535072842,3.47548921194861,73996.776947499,0.0,1.0
2009-12-01,6.33,6.43,6.18,6.19,59400,3.46454278923381,3.5192749028078,3.38244461887282,3.38791783023022,108528.606189665,0.0,1.0
2009-12-02,6.45,6.58,6.29,6.36,10800,3.5302213255226,3.60137307316879,3.44264994380421,3.48096242330601,19732.4738526664,0.0,1.0
2009-12-03,6.4,6.57,6.29,6.57,30100,3.5028552687356,3.59589986181139,3.44264994380421,3.59589986181139,54995.1354597462,0.0,1.0
2009-12-04,6.35,6.5,6.06,6.36,39000,3.47548921194861,3.5575873823096,3.31676608258403,3.48096242330601,71256.155579073,0.0,1.0
2009-12-07,6.34,6.35,6.151,6.34,12300,3.47001600059121,3.47548921194861,3.36657230593636,3.47001600059121,22473.0952210923,0.0,1.0
2009-12-08,6.35,6.5,6.24,6.49,38100,3.47548921194861,3.5575873823096,3.41528388701721,3.5521141709522,69611.7827580175,0.0,1.0
2009-12-09,6.13,6.4199,6.0,6.28,60100,3.35507856208582,3.51374695933683,3.28392681443963,3.43717673244681,109807.562828264,0.0,1.0
2009-12-10,6.25,6.3,6.17,6.17,18700,3.42075709837461,3.44812315516161,3.37697140751542,3.37697140751542,34166.4130597094,0.0,1.0
2009-12-11,6.3,6.5,6.14,6.33,43800,3.44812315516161,3.5575873823096,3.36055177344322,3.46454278923381,80026.1439580359,0.0,1.0
2009-12-14,6.3,6.31,6.13,6.24,68800,3.44812315516161,3.45359636651901,3.35507856208582,3.41528388701721,125703.166765134,0.0,1.0
2009-12-15,6.3,6.41,6.03,6.11,50200,3.44812315516161,3.508328480093,3.30034644851183,3.34413213937102,91719.461796653,0.0,1.0
2009-12-16,6.5,6.52,6.32,6.4,74900,3.5575873823096,3.5685338050244,3.45906957787641,3.5028552687356,136848.360330066,0.0,1.0
2009-12-17,6.38,6.57,6.33,6.57,36400,3.49190884602081,3.59589986181139,3.46454278923381,3.59589986181139,66505.7452071348,0.0,1.0
2009-12-18,6.67,6.67,6.33,6.45,51600,3.65063197538539,3.65063197538539,3.46454278923381,3.5302213255226,94277.3750738505,0.0,1.0
2009-12-21,6.45,6.75,6.38,6.62,52600,3.5302213255226,3.69441766624458,3.49190884602081,3.62326591859839,96104.4559861345,0.0,1.0
2009-12-22,6.22,6.45,6.19,6.38,27100,3.40433746430242,3.5302213255226,3.38791783023022,3.49190884602081,49513.8927228943,0.0,1.0
2009-12-23,6.09,6.39,6.07,6.3,57100,3.33318571665622,3.49738205737821,3.32223929394143,3.44812315516161,104326.320091412,0.0,1.0
2009-12-24,6.14,6.2,6.1102,6.17,14400,3.36055177344322,3.39339104158762,3.34424160359817,3.37697140751542,26309.9651368885,0.0,1.0
2009-12-28,6.13,6.37,6.05,6.22,47400,3.35507856208582,3.48643563466341,3.31129287122663,3.40433746430242,86603.6352422581,0.0,1.0
2009-12-29,6.19,6.23,6.1,6.13,30100,3.38791783023022,3.40981067565982,3.33865892801362,3.35507856208582,54995.1354597461,0.0,1.0
2009-12-30,6.23,6.35,5.98,6.17,23800,3.40981067565982,3.47548921194861,3.27298039172483,3.37697140751542,43484.5257123573,0.0,1.0
2009-12-31,6.29,6.32,6.0815,6.29,10500,3.44264994380421,3.45906957787641,3.32853348700243,3.44264994380421,19184.3495789812,0.0,1.0
2010-01-04,6.28,6.5,6.24,6.24,62200,3.43717673244681,3.5575873823096,3.41528388701721,3.41528388701721,113644.43274406,0.0,1.0
2010-01-05,6.78,6.96,6.34,6.34,142700,3.71083730031678,3.80935510474997,3.47001600059121,3.47001600059121,260724.446182916,0.0,1.0
2010-01-06,6.71,6.89,6.53,6.86,178800,3.67252482081499,3.77104262524817,3.5740070163818,3.75462299117598,326682.067116365,0.0,1.0
2010-01-07,6.8,6.85,6.5399,6.67,84700,3.72178372303158,3.74914977981858,3.57942549562562,3.65063197538539,154753.753270448,0.0,1.0
2010-01-08,6.87,6.9,6.75,6.8,309000,3.76009620253338,3.77651583660557,3.69441766624458,3.72178372303158,564568.001895732,0.0,1.0
2010-01-11,6.78,6.91,6.6601,6.91,113800,3.71083730031678,3.78198904796297,3.64521349614156,3.78198904796297,207921.807817911,0.0,1.0
2010-01-12,6.8099,6.92,6.69,6.82,203300,3.72720220227541,3.78746225932037,3.66157839810019,3.73273014574638,371445.549467321,0.0,1.0
2010-01-13,6.84,6.85,6.8,6.82,62500,3.74367656846118,3.74914977981858,3.72178372303158,3.73273014574638,114192.557017745,0.0,1.0
2010-01-14,7.04,7.08,6.63,6.83,50500,3.85314079560917,3.87503364103876,3.62873912995579,3.73820335710378,92267.5860703381,0.0,1.0
2010-01-15,6.86,7.03,6.775,7.03,34800,3.75462299117598,3.84766758425177,3.70810069463808,3.84766758425177,63582.4157474805,0.0,1.0
2010-01-19,7.04,7.08,6.57,6.78,55300,3.85314079560917,3.87503364103876,3.59589986181139,3.71083730031678,101037.574449301,0.0,1.0
2010-01-20,6.93,7.0,6.76,7.0,37300,3.79293547067777,3.83124795017957,3.69989087760198,3.83124795017957,68150.1180281904,0.0,1.0
2010-01-21,6.8,6.98,6.66,6.98,77000,3.72178372303158,3.82030152746477,3.64515876402799,3.82030152746477,140685.230245862,0.0,1.0
2010-01-22,6.87,6.93,6.57,6.7,62500,3.76009620253338,3.79293547067777,3.59589986181139,3.66705160945759,114192.557017745,0.0,1.0
2010-01-25,6.82,6.92,6.8,6.8,15500,3.73273014574638,3.78746225932037,3.72178372303158,3.72178372303158,28319.7541404008,0.0,1.0
2010-01-26,6.8,6.85,6.8,6.85,35500,3.72178372303158,3.74914977981858,3.72178372303158,3.74914977981858,64861.3723860793,0.0,1.0
2010-01-27,6.85,6.9,6.6001,6.8,114100,3.74914977981858,3.77651583660557,3.61237422799717,3.72178372303158,208469.932091596,0.0,1.0
2010-01-28,6.85,6.93,6.74,6.89,45400,3.74914977981858,3.79293547067777,3.68894445488718,3.77104262524817,82949.4734176901,0.0,1.0
2010-01-29,6.35,6.94,6.285,6.94,274800,3.47548921194861,3.79840868203517,3.43991333812551,3.79840868203517,502081.834695622,0.0,1.0
2010-02-01,6.54,6.54,6.32,6.36,15600,3.5794802277392,3.5794802277392,3.45906957787641,3.48096242330601,28502.4622316292,0.0,1.0
2010-02-02,6.52,6.66,6.4,6.42,48900,3.5685338050244,3.64515876402799,3.5028552687356,3.5138016914504,89344.2566106838,0.0,1.0
2010-02-03,6.41,6.65,6.41,6.56,31200,3.508328480093,3.63968555267059,3.508328480093,3.59042665045399,57004.9244632585,0.0,1.0
2010-02-04,6.09,6.43,5.92,6.39,95500,3.33318571665622,3.5192749028078,3.24014112358043,3.49738205737821,174486.227123115,0.0,1.0
2010-02-05,5.99,6.12,5.76,6.05,45200,3.27845360308223,3.34960535072842,3.15256974186204,3.31129287122663,82584.0572352334,0.0,1.0
2010-02-08,5.87,5.96,5.8,5.93,19200,3.21277506679344,3.26203396901003,3.17446258729164,3.24561433493783,35079.9535158513,0.0,1.0
2010-02-09,5.87,5.99,5.58,5.92,53000,3.21277506679344,3.27845360308223,3.05405193742886,3.24014112358043,96835.2883510479,0.0,1.0
2010-02-10,5.87,5.87,5.58,5.83,16200,3.21277506679344,3.21277506679344,3.05405193742886,3.19088222136384,29598.7107789996,0.0,1.0
2010-02-11,5.93,6.0,5.75,5.92,21600,3.24561433493783,3.28392681443963,3.14709653050464,3.24014112358043,39464.9477053328,0.0,1.0
2010-02-12,6.03,6.08,5.69,5.71,25900,3.30034644851183,3.32771250529882,3.11425726236025,3.12520368507505,47321.3956281536,0.0,1.0
2010-02-16,6.06,6.18,5.9,5.98,27100,3.31676608258403,3.38244461887282,3.22919470086564,3.27298039172483,49513.8927228943,0.0,1.0
2010-02-17,6.16,6.25,5.93,6.15,28700,3.37149819615802,3.42075709837461,3.24561433493783,3.36602498480062,52437.2221825486,0.0,1.0
2010-02-18,6.12,6.22,6.01,6.09,34700,3.34960535072842,3.40433746430242,3.28940002579703,3.33318571665622,63399.7076562522,0.0,1.0
2010-02-19,6.14,6.15,5.91,6.15,18000,3.36055177344322,3.36602498480062,3.23466791222304,3.36602498480062,32887.4564211106,0.0,1.0
2010-02-22,6.22,6.36,6.05,6.21,32800,3.40433746430242,3.48096242330601,3.31129287122663,3.39886425294502,59928.2539229126,0.0,1.0
2010-02-23,6.07,6.2,6.0,6.13,24700,3.32223929394143,3.39339104158762,3.28392681443963,3.35507856208582,45128.8985334129,0.0,1.0
2010-02-24,6.07,6.14,5.97,6.14,22100,3.32223929394143,3.36055177344322,3.26750718036743,3.36055177344322,40378.4881614747,0.0,1.0
2010-02-25,5.89,5.94,5.81,5.89,7900,3.22372148950824,3.25108754629523,3.17993579864904,3.22372148950824,14433.939207043,0.0,1.0
2010-02-26,6.08,6.12,5.79,5.85,20000,3.32771250529882,3.34960535072842,3.16898937593424,3.20182864407864,36541.6182456785,0.0,1.0
2010-03-01,6.19,6.19,6.08,6.11,33000,3.38791783023022,3.38791783023022,3.32771250529882,3.34413213937102,60293.6701053695,0.0,1.0
2010-03-02,6.28,6.4,6.1199,6.28,39800,3.43717673244681,3.5028552687356,3.34955061861485,3.43717673244681,72717.8203089002,0.0,1.0
2010-03-03,6.1,6.27,6.02,6.26,36200,3.33865892801362,3.43170352108941,3.29487323715443,3.42623030973201,66140.3290246781,0.0,1.0
2010-03-04,6.2,6.2,5.86,5.98,50300,3.39339104158762,3.39339104158762,3.20730185543604,3.27298039172483,91902.1698878813,0.0,1.0
2010-03-05,6.2,6.83,5.99,6.26,26400,3.39339104158762,3.73820335710378,3.27845360308223,3.42623030973201,48234.9360842956,0.0,1.0
2010-03-08,6.35,6.39,6.19,6.2,118900,3.47548921194861,3.49738205737821,3.38791783023022,3.39339104158762,217239.920470558,0.0,1.0
2010-03-09,6.43,6.54,6.25,6.39,111200,3.5192749028078,3.5794802277392,3.42075709837461,3.49738205737821,203171.397445973,0.0,1.0
2010-03-10,6.61,6.7,6.48,6.5,36800,3.61779270724099,3.66705160945759,3.5466409595948,3.5575873823096,67236.5775720485,0.0,1.0
2010-03-11,6.6,6.8,6.5,6.63,14700,3.61231949588359,3.72178372303158,3.5575873823096,3.62873912995579,26858.0894105737,0.0,1.0
2010-03-12,6.66,6.7125,6.55,6.66,23800,3.64515876402799,3.67389312365434,3.5849534390966,3.64515876402799,43484.5257123574,0.0,1.0
2010-03-15,6.73,6.8,6.46,6.56,82800,3.68347124352978,3.72178372303158,3.53569453688,3.59042665045399,151282.299537109,0.0,1.0
2010-03-16,6.9,6.95,6.7,6.7,97000,3.77651583660557,3.80388189339257,3.66705160945759,3.66705160945759,177226.848491541,0.0,1.0
2010-03-17,7.0,7.05,6.865,6.96,267200,3.83124795017957,3.85861400696656,3.75735959685468,3.80935510474997,488196.019762264,0.0,1.0
2010-03-18,7.06,7.12,6.55,6.8,73500,3.86408721832396,3.89692648646836,3.5849534390966,3.72178372303158,134290.447052869,0.0,1.0
2010-03-19,7.0,7.1895,7.0,7.1,116900,3.83124795017957,3.93496530540229,3.83124795017957,3.88598006375356,213585.758645991,0.0,1.0
2010-03-22,7.15,7.19,7.0,7.0,56700,3.91334612054056,3.93523896597016,3.83124795017957,3.83124795017957,103595.487726498,0.0,1.0
2010-03-23,7.7,7.871,7.18,7.2,266900,4.21437274519752,4.30796465940905,3.92976575461276,3.94071217732756,487647.89548858,0.0,1.0
2010-03-24,7.76,8.15,7.47,7.75,155400,4.24721201334192,4.4606672562805,4.08848888397734,4.24173880198452,283928.373768922,0.0,1.0
2010-03-25,7.76,8.01,7.6,7.97,127000,4.24721201334192,4.38404229727691,4.15964063162353,4.36214945184731,232039.275860058,0.0,1.0
2010-03-26,7.76,7.96,7.5,7.76,185700,4.24721201334192,4.35667624048991,4.10490851804954,4.24721201334192,339288.925411125,0.0,1.0
2010-03-29,7.7,8.0,7.55,7.86,70200,4.21437274519752,4.37856908591951,4.13227457483653,4.30194412691591,128261.080042332,0.0,1.0
2010-03-30,7.6,7.75,7.45,7.75,23200,4.15964063162353,4.24173880198452,4.07754246126254,4.24173880198452,42388.2771649871,0.0,1.0
2010-03-31,7.3967,7.65,7.31,7.65,77500,4.0483702447276,4.18700668841053,4.00091750225895,4.18700668841053,141598.770702004,0.0,1.0
2010-04-01,7.39,7.51,7.2,7.42,89100,4.04470319311814,4.11038172940694,3.94071217732756,4.06112282719034,162792.909284498,0.0,1.0
2010-04-05,7.52,7.55,7.34,7.48,49100,4.11585494076434,4.13227457483653,4.01733713633115,4.09396209533474,89709.6727931406,0.0,1.0
2010-04-06,7.57,7.6,7.4,7.47,109200,4.14322099755133,4.15964063162353,4.05017640447554,4.08848888397734,199517.235621405,0.0,1.0
2010-04-07,7.5,7.59,7.4496,7.57,51000,4.10490851804954,4.15416742026613,4.07732353280824,4.14322099755133,93181.1265264801,0.0,1.0
2010-04-08,7.48,7.56,7.14,7.38,102100,4.09396209533474,4.13774778619393,3.90787290918316,4.03922998176074,186544.961144189,0.0,1.0
2010-04-09,7.75,7.79,7.39,7.39,188400,4.24173880198452,4.26363164741412,4.04470319311814,4.04470319311814,344222.043874291,0.0,1.0
2010-04-12,7.8,7.94,7.74,7.89,126900,4.26910485877152,4.34572981777511,4.23626559062712,4.31836376098811,231856.56776883,0.0,1.0
2010-04-13,7.79,7.89,7.7,7.8,58100,4.26363164741412,4.31836376098811,4.21437274519752,4.26910485877152,106153.401003696,0.0,1.0
2010-04-14,7.79,7.88,7.6,7.88,44000,4.26363164741412,4.31289054963071,4.15964063162353,4.31289054963071,80391.5601404927,0.0,1.0
2010-04-15,7.75,7.8699,7.64,7.75,22100,4.24173880198452,4.30736260615974,4.18153347705313,4.24173880198452,40378.4881614747,0.0,1.0
2010-04-16,7.51,7.69,7.36,7.69,45700,4.11038172940694,4.20889953384013,4.02828355904595,4.20889953384013,83497.5976913753,0.0,1.0
2010-04-19,7.39,7.52,7.23,7.43,59700,4.04470319311814,4.11585494076434,3.95713181139975,4.06659603854774,109076.73046335,0.0,1.0
2010-04-20,7.51,7.52,7.37,7.37,13200,4.11038172940694,4.11585494076434,4.03375677040335,4.03375677040335,24117.4680421478,0.0,1.0
2010-04-21,7.61,7.6222,7.45,7.45,50700,4.16511384298093,4.17179116083696,4.07754246126254,4.07754246126254,92633.002252795,0.0,1.0
2010-04-22,7.74,7.77,7.52,7.52,62700,4.23626559062712,4.25268522469932,4.11585494076434,4.11585494076434,114557.973200202,0.0,1.0
2010-04-23,7.64,7.77,7.55,7.77,11600,4.18153347705313,4.25268522469932,4.13227457483653,4.25268522469932,21194.1385824935,0.0,1.0
2010-04-26,7.61,7.67,7.53,7.56,40800,4.16511384298093,4.19795311112533,4.12132815212173,4.13774778619393,74544.9012211841,0.0,1.0
2010-04-27,7.2,7.54,7.2,7.54,56000,3.94071217732756,4.12680136347913,3.94071217732756,4.12680136347913,102316.5310879,0.0,1.0
2010-04-28,7.14,7.3093,7.13,7.23,44200,3.90787290918316,4.00053437746393,3.90239969782576,3.95713181139975,80756.9763229494,0.0,1.0
2010-04-29,7.07,7.17,6.77,7.08,136100,3.86956042968136,3.92429254325536,3.70536408895938,3.87503364103876,248665.712161842,0.0,1.0
2010-04-30,6.94,7.16,6.78,6.99,82700,3.79840868203517,3.91881933189796,3.71083730031678,3.82577473882217,151099.591445881,0.0,1.0
2010-05-03,7.01,7.1,6.88,7.04,56200,3.83672116153697,3.88598006375356,3.76556941389078,3.85314079560917,102681.947270356,0.0,1.0
2010-05-04,6.68,6.99,6.56,6.99,52500,3.65610518674279,3.82577473882217,3.59042665045399,3.82577473882217,95921.747894906,0.0,1.0
2010-05-05,6.49,6.73,6.3,6.53,95100,3.5521141709522,3.68347124352978,3.44812315516161,3.5740070163818,173755.394758201,0.0,1.0
2010-05-06,6.0,6.46,5.45,6.41,113500,3.28392681443963,3.53569453688,2.98290018978266,3.508328480093,207373.683544225,0.0,1.0
2010-05-07,6.18,6.4,5.72,6.12,68800,3.38244461887282,3.5028552687356,3.13067689643245,3.34960535072842,125703.166765134,0.0,1.0
2010-05-10,7.04,7.67,6.43,6.43,98500,3.85314079560917,4.19795311112533,3.5192749028078,3.5192749028078,179967.469859966,0.0,1.0
2010-05-11,6.96,7.08,6.64,7.0,34300,3.80935510474997,3.87503364103876,3.63421234131319,3.83124795017957,62668.8752913386,0.0,1.0
2010-05-12,6.93,7.0999,6.83,7.08,24600,3.79293547067777,3.88592533163999,3.73820335710378,3.87503364103876,44946.1904421846,0.0,1.0
2010-05-13,6.95,7.26,6.86,6.92,52400,3.80388189339257,3.97355144547195,3.75462299117598,3.78746225932037,95739.0398036776,0.0,1.0
2010-05-14,6.65,6.85,6.41,6.85,94100,3.63968555267059,3.74914977981858,3.508328480093,3.74914977981858,171928.313845917,0.0,1.0
2010-05-17,6.36,6.6,6.12,6.59,54700,3.48096242330601,3.61231949588359,3.34960535072842,3.60684628452619,99941.3259019306,0.0,1.0
2010-05-18,6.4,6.68,6.34,6.53,78400,3.5028552687356,3.65610518674279,3.47001600059121,3.5740070163818,143243.14352306,0.0,1.0
2010-05-19,6.29,6.43,6.16,6.31,53100,3.44264994380421,3.5192749028078,3.37149819615802,3.45359636651901,97017.9964422764,0.0,1.0
2010-05-20,6.08,6.17,5.91,6.0,61600,3.32771250529882,3.37697140751542,3.23466791222304,3.28392681443963,112548.18419669,0.0,1.0
2010-05-21,6.15,6.25,5.85,5.85,19200,3.36602498480062,3.42075709837461,3.20182864407864,3.20182864407864,35079.9535158514,0.0,1.0
2010-05-24,6.03,6.16,5.92,6.05,22300,3.30034644851183,3.37149819615802,3.24014112358043,3.31129287122663,40743.9043439315,0.0,1.0
2010-05-25,5.66,5.92,5.59,5.86,179000,3.09783762828805,3.24014112358043,3.05952514878625,3.20730185543604,327047.483298823,0.0,1.0
2010-05-26,5.45,5.8,5.33,5.77,449700,2.98290018978266,3.17446258729164,2.91722165349387,3.15804295321944,821638.286254082,0.0,1.0
2010-05-27,5.74,5.75,5.34,5.44,1387000,3.14162331914725,3.14709653050464,2.92269486485127,2.97742697842526,2534161.2253378,0.0,1.0
2010-05-28,5.91,5.99,5.65,5.94,187300,3.23466791222304,3.27845360308223,3.09236441693065,3.25108754629523,342212.254870779,0.0,1.0
2010-06-01,6.06,6.25,5.69,5.9,274800,3.31676608258403,3.42075709837461,3.11425726236025,3.22919470086564,502081.834695622,0.0,1.0
2010-06-02,6.38,6.4001,6.11,6.17,65700,3.49190884602081,3.50291000084918,3.34413213937102,3.37697140751542,120039.215937054,0.0,1.0
2010-06-03,6.56,6.69,6.45,6.5,88600,3.59042665045399,3.66157839810019,3.5302213255226,3.5575873823096,161879.368828356,0.0,1.0
2010-06-04,6.31,6.72,6.3,6.49,117100,3.45359636651901,3.67799803217238,3.44812315516161,3.5521141709522,213951.174828448,0.0,1.0
2010-06-07,6.42,6.53,6.06,6.27,82000,3.5138016914504,3.5740070163818,3.31676608258403,3.43170352108941,149820.634807282,0.0,1.0
2010-06-08,5.75,6.09,5.61,5.87,145800,3.50911990645528,3.71661569222829,3.42368046525463,3.5823537131987,238906.056888451,0.661446,1.0
2010-06-09,5.88,6.0,5.69,5.69,226600,3.58845653042732,3.66169033717073,3.47250300308358,3.47250300308358,371303.926549539,0.0,1.0
2010-06-10,5.94,6.22,5.85,6.1,64300,3.62507343379902,3.79595231620032,3.57014807874146,3.72271850945691,105361.175980298,0.0,1.0
2010-06-11,6.2,6.2,5.9,5.99,131900,3.78374668174309,3.78374668174309,3.60066216488455,3.65558751994211,216129.690696753,0.0,1.0
2010-06-14,6.1,6.38,6.04,6.21,138000,3.72271850945691,3.89359739185821,3.6861016060852,3.78984949897171,226125.074421167,0.0,1.0
2010-06-15,6.33,6.39,6.04,6.24,389500,3.86308330571512,3.89970020908683,3.6861016060852,3.80815795065756,638229.829616265,0.0,1.0
2010-06-16,6.41,6.43,6.25,6.29,59700,3.91190584354406,3.9241114780013,3.81426076788618,3.83867203680065,97823.673499592,0.0,1.0
2010-06-17,6.5,6.52,6.4,6.42,59600,3.96683119860162,3.97903683305886,3.90580302631545,3.91800866077268,97659.8147500114,0.0,1.0
2010-06-18,6.71,6.84,6.45,6.45,139800,4.0949903604026,4.17432698437463,3.93631711245854,3.93631711245854,229074.531913617,0.0,1.0
2010-06-21,6.73,6.8,6.65,6.8,45400,4.10719599485984,4.14991571546016,4.05837345703089,4.14991571546016,74391.8723095723,0.0,1.0
2010-06-22,6.82,6.85,6.71,6.85,80100,4.1621213499174,4.18042980160325,4.0949903604026,4.18042980160325,131250.858414025,0.0,1.0
2010-06-23,6.74,6.91,6.6,6.91,212600,4.11329881208845,4.21704670497496,4.0278593708878,4.21704670497496,348363.701608262,0.0,1.0
2010-06-24,6.55,6.83,6.53,6.74,50800,3.99734528474471,4.16822416714601,3.98513965028748,4.11329881208845,83240.2447869225,0.0,1.0
2010-06-25,6.57,6.65,6.47,6.49,29800,4.00955091920195,4.05837345703089,3.94852274691577,3.96072838137301,48829.9073750057,0.0,1.0
2010-06-28,6.65,6.6767,6.54,6.6,45500,4.05837345703089,4.0746679790313,3.9912424675161,4.0278593708878,74555.731059153,0.0,1.0
2010-06-29,6.35,6.5316,6.16,6.5316,42800,3.87528894017236,3.98611610104406,3.75933541282862,3.98611610104406,70131.5448204779,0.0,1.0
2010-06-30,6.32,6.55,6.22,6.29,70500,3.8569804884865,3.99734528474471,3.79595231620032,3.83867203680065,115520.418454292,0.0,1.0
2010-07-01,6.23,6.36,6.0,6.36,85200,3.80205513342894,3.88139175740097,3.66169033717073,3.88139175740097,139607.654642634,0.0,1.0
2010-07-02,6.23,6.34,6.1,6.33,15000,3.80205513342894,3.86918612294374,3.72271850945691,3.86308330571512,24578.8124370834,0.0,1.0
2010-07-06,6.33,6.48,6.274,6.4,27700,3.86308330571512,3.95462556414439,3.82890752923486,3.90580302631545,45388.873633814,0.0,1.0
2010-07-07,6.51,6.59,6.32,6.32,92700,3.97293401583024,4.02175655365919,3.8569804884865,3.8569804884865,151897.060861175,0.0,1.0
2010-07-08,6.72,6.76,6.33,6.55,70400,4.10109317763122,4.12550444654569,3.86308330571512,3.99734528474471,115356.559704711,0.0,1.0
2010-07-09,7.08,7.19,6.75,6.78,139700,4.32079459786146,4.38792558737626,4.11940162931707,4.13771008100293,228910.673164037,0.0,1.0
2010-07-12,6.82,7.15,6.8,7.12,71900,4.1621213499174,4.36351431846179,4.14991571546016,4.34520586677593,117814.44094842,0.0,1.0
2010-07-13,7.0,7.0,6.65,7.0,76600,4.27197206003252,4.27197206003252,4.05837345703089,4.27197206003252,125515.802178706,0.0,1.0
2010-07-14,7.0,7.03,6.88,6.9,24300,4.27197206003252,4.29028051171837,4.1987382532891,4.21094388774634,39817.6761480751,0.0,1.0
2010-07-15,6.94,7.08,6.87,7.08,34800,4.23535515666081,4.32079459786146,4.19263543606049,4.32079459786146,57022.8448540335,0.0,1.0
2010-07-16,6.85,7.07,6.8,7.05,92600,4.18042980160325,4.31469178063284,4.14991571546016,4.30248614617561,151733.202111595,0.0,1.0
2010-07-19,7.04,7.05,6.82,6.92,24400,4.29638332894699,4.30248614617561,4.1621213499174,4.22314952220358,39981.5348976556,0.0,1.0
2010-07-20,7.0,7.05,6.86,7.0,91000,4.27197206003252,4.30248614617561,4.18653261883187,4.27197206003252,149111.462118306,0.0,1.0
2010-07-21,7.33,7.47,6.92,6.92,193800,4.47336502857691,4.55880446977756,4.22314952220358,4.22314952220358,317558.256687117,0.0,1.0
2010-07-22,7.6,7.73,7.39,7.39,103400,4.63814109374959,4.71747771772162,4.50998193194862,4.50998193194862,169429.947066295,0.0,1.0
2010-07-23,7.65,7.78,7.47,7.74,223000,4.66865517989268,4.74799180386471,4.55880446977756,4.72358053495024,365405.01156464,0.0,1.0
2010-07-26,7.73,7.85,7.67,7.8,148100,4.71747771772162,4.79071152446504,4.68086081434992,4.76019743832195,242674.808128804,0.0,1.0
2010-07-27,7.65,7.7,7.49,7.66,68900,4.66865517989268,4.69916926603577,4.5710101042348,4.6747579971213,112898.678461003,0.0,1.0
2010-07-28,7.6,7.68,7.5,7.63,53100,4.63814109374959,4.68696363157853,4.57711292146341,4.65644954543545,87008.9960272752,0.0,1.0
2010-07-29,7.84,7.89,7.56,7.56,81500,4.78460870723642,4.81512279337951,4.61372982483512,4.61372982483512,133544.880908153,0.0,1.0
2010-07-30,7.9,7.9,7.72,7.85,83400,4.82122561060813,4.82122561060813,4.71137490049301,4.79071152446504,136658.197150184,0.0,1.0
2010-08-02,8.08,8.27,7.95,8.02,260600,4.93107632072325,5.04702984806699,4.85173969675122,4.89445941735154,427015.901406929,0.0,1.0
2010-08-03,7.8,8.349,7.76,8.24,211100,4.76019743832195,5.09524210417307,4.73578616940748,5.02872139638114,345905.820364553,0.0,1.0
2010-08-04,7.74,7.93,7.7,7.85,133500,4.72358053495024,4.83953406229398,4.69916926603577,4.79071152446504,218751.430690042,0.0,1.0
2010-08-05,7.89,7.97,7.731,7.78,127600,4.81512279337951,4.86394533120845,4.71808799944449,4.74799180386471,209083.764464789,0.0,1.0
2010-08-06,7.74,7.87,7.531,7.87,200800,4.72358053495024,4.80291715892228,4.59603165487213,4.80291715892228,329028.369157756,0.0,1.0
2010-08-09,7.62,7.9,7.5,7.73,426400,4.65034672820683,4.82122561060813,4.57711292146341,4.71747771772162,698693.70821149,0.0,1.0
2010-08-10,7.62,7.73,7.53,7.63,262000,4.65034672820683,4.71747771772162,4.59542137314927,4.65644954543545,429309.923901056,0.0,1.0
2010-08-11,7.44,7.59,7.06,7.59,353000,4.54049601809171,4.63203827652097,4.30858896340423,4.63203827652097,578421.386019362,0.0,1.0
2010-08-12,7.41,7.47,7.17,7.2,147700,4.52218756640585,4.55880446977756,4.37571995291902,4.39402840460488,242019.373130481,0.0,1.0
2010-08-13,7.58,7.69,7.41,7.45,151300,4.62593545929236,4.69306644880715,4.52218756640585,4.54659883532032,247918.288115381,0.0,1.0
2010-08-16,7.59,7.78,7.28,7.46,359000,4.63203827652097,4.74799180386471,4.44285094243382,4.55270165254894,588252.910994196,0.0,1.0
2010-08-17,7.86,7.86,7.5,7.73,397600,4.79681434169366,4.79681434169366,4.57711292146341,4.71747771772162,651502.38833229,0.0,1.0
2010-08-18,8.28,8.56,7.8,7.86,717400,5.05313266529561,5.22401154769691,4.76019743832195,4.79681434169366,1175522.66949091,0.0,1.0
2010-08-19,8.07,8.884,8.02,8.47,428700,4.92497350349463,5.42174282590413,4.89445941735154,5.16908619263935,702462.459451844,0.0,1.0
2010-08-20,8.57,8.65,7.9101,7.98,516900,5.23011436492553,5.27893690275447,4.82738945600903,4.87004814843707,846985.876581893,0.0,1.0
2010-08-23,8.59,9.2,8.58,8.75,465000,5.24231999938276,5.61459185032845,5.23621718215415,5.33996507504065,761943.185549585,0.0,1.0
2010-08-24,7.88,8.55,7.86,8.55,393700,4.80901997615089,5.21790873046829,4.79681434169366,5.21790873046829,645111.897098649,0.0,1.0
2010-08-25,7.88,7.94,7.43,7.76,345900,4.80901997615089,4.8456368795226,4.53439320086309,4.73578616940748,566787.414799143,0.0,1.0
2010-08-26,8.02,8.29,7.84,7.96,166900,4.89445941735154,5.05923548252423,4.78460870723642,4.85784251397984,273480.253049948,0.0,1.0
2010-08-27,8.12,8.2,7.85,8.2,255500,4.95548758963772,5.00431012746667,4.79071152446504,5.00431012746667,418659.10517832,0.0,1.0
2010-08-30,7.82,8.27,7.8,8.16,146900,4.77240307277919,5.04702984806699,4.76019743832195,4.97989885855219,240708.503133836,0.0,1.0
2010-08-31,7.97,8.03,7.718,7.8,115200,4.86394533120845,4.90056223458016,4.71015433704728,4.76019743832195,188765.279516801,0.0,1.0
2010-09-01,8.27,8.34,8.09,8.14,199300,5.04702984806699,5.08974956866732,4.93717913795187,4.96769322409496,326570.487914048,0.0,1.0
2010-09-02,8.26,8.39,8.25,8.32,144700,5.04092703083837,5.12026365481041,5.03482421360975,5.07754393421008,237103.610643064,0.0,1.0
2010-09-03,8.31,8.4499,8.19,8.39,174000,5.07144111698146,5.15681953000983,4.99820731023805,5.12026365481041,285114.224270167,0.0,1.0
2010-09-07,8.4,8.4,8.21,8.3,209800,5.12636647203902,5.12636647203902,5.01041294469528,5.06533829975284,343775.656620006,0.0,1.0
2010-09-08,8.5,8.54,8.32,8.4,294000,5.1873946443252,5.21180591323967,5.07754393421008,5.12636647203902,481744.723766834,0.0,1.0
2010-09-09,8.47,8.71,8.37,8.55,275600,5.16908619263935,5.31555380612618,5.10805802035317,5.21790873046829,451594.713844012,0.0,1.0
2010-09-10,8.5,8.69,8.42,8.64,235800,5.1873946443252,5.30334817166894,5.13857210649626,5.27283408552585,386378.931510951,0.0,1.0
2010-09-13,8.83,9.02,8.69,8.72,382600,5.38878761286959,5.50474114021333,5.30334817166894,5.3216566233548,626923.575895207,0.0,1.0
2010-09-14,8.79,8.86,8.725,8.86,194700,5.36437634395512,5.40709606455545,5.3247080319691,5.40709606455545,319032.985433342,0.0,1.0
2010-09-15,8.75,8.81,8.693,8.76,177200,5.33996507504065,5.37658197841236,5.30517901683753,5.34606789226927,290357.704256745,0.0,1.0
2010-09-16,8.85,8.85,8.6101,8.71,222300,5.40099324732683,5.40099324732683,5.25458666201228,5.31555380612618,364258.000317576,0.0,1.0
2010-09-17,8.82,8.8799,8.6456,8.83,240600,5.38268479564097,5.4192406708404,5.27625166317388,5.38878761286959,394244.151490818,0.0,1.0
2010-09-20,9.16,9.2,8.84,8.93,450200,5.59018058141398,5.61459185032845,5.39489043009821,5.44981578515577,737692.090611663,0.0,1.0
2010-09-21,9.14,9.31,9.02,9.3,230600,5.57797494695675,5.68172283984325,5.50474114021333,5.67562002261463,377858.276532762,0.0,1.0
2010-09-22,9.09,9.25,9.04,9.1,46200,5.54746086081366,5.64510593647154,5.51694677467057,5.55356367804227,75702.7423062168,0.0,1.0
2010-09-23,9.03,9.15,8.91,9.02,226300,5.51084395744195,5.58407776418536,5.43761015069853,5.50474114021333,370812.350300798,0.0,1.0
2010-09-24,9.65,9.6564,9.14,9.19,413800,5.88921862561626,5.89312442864257,5.57797494695675,5.60848903309984,678047.50576434,0.0,1.0
2010-09-27,9.79,9.85,9.69,9.79,241200,5.97465806681691,6.01127497018862,5.91362989453073,5.97465806681691,395227.303988301,0.0,1.0
2010-09-28,9.88,9.94,9.61,9.85,384500,6.02958342187447,6.06620032524618,5.86480735670179,6.01127497018862,630036.892137237,0.0,1.0
2010-09-29,9.87,9.91,9.75,9.84,201500,6.02348060464585,6.04789187356032,5.95024679790244,6.00517215296,330175.38040482,0.0,1.0
2010-09-30,9.9,9.96,9.65,9.9,179400,6.04178905633171,6.07840595970341,5.88921862561626,6.04178905633171,293962.596747517,0.0,1.0
2010-10-01,9.86,9.98,9.62,9.98,212200,6.01737778741723,6.09061159416065,5.8709101739304,6.09061159416065,347708.26660994,0.0,1.0
2010-10-04,9.86,10.0,9.77,9.95,105100,6.01737778741723,6.10281722861788,5.96245243235967,6.07230314247479,172215.545809164,0.0,1.0
2010-10-05,10.1,10.2,9.8,9.86,355300,6.16384540090406,6.22487357319024,5.98076088404553,6.01737778741723,582190.137259715,0.0,1.0
2010-10-06,10.16,10.29,10.03,10.21,190200,6.20046230427577,6.2797989282478,6.12112568030374,6.23097639041886,311659.341702217,0.0,1.0
2010-10-07,9.9,10.2,9.77,10.2,130400,6.04178905633171,6.22487357319024,5.96245243235967,6.22487357319024,213671.809453045,0.0,1.0
2010-10-08,10.11,10.15,9.94,9.99,112800,6.16994821813268,6.19435948704715,6.06620032524618,6.09671441138927,184832.669526867,0.0,1.0
2010-10-11,10.1,10.22,9.94,10.06,81400,6.16384540090406,6.23707920764748,6.06620032524618,6.13943413198959,133381.022158573,0.0,1.0
2010-10-12,10.16,10.17,9.97,10.1,102200,6.20046230427577,6.20656512150439,6.08450877693203,6.16384540090406,167463.642071328,0.0,1.0
2010-10-13,10.1,10.4,10.05,10.2,147600,6.16384540090406,6.3469299177626,6.13333131476097,6.22487357319024,241855.514380901,0.0,1.0
2010-10-14,10.18,10.2,9.94,10.16,186200,6.21266793873301,6.22487357319024,6.06620032524618,6.20046230427577,305104.991718995,0.0,1.0
2010-10-15,10.2,10.25,9.95,10.22,134100,6.22487357319024,6.25538765933333,6.07230314247479,6.23707920764748,219734.583187526,0.0,1.0
2010-10-18,10.08,10.286,9.96,10.25,161100,6.15163976644683,6.27735780135636,6.07840595970341,6.25538765933333,263976.445574275,0.0,1.0
2010-10-19,10.59,10.67,10.0,10.02,403500,6.46288344510634,6.51170598293528,6.10281722861788,6.11502286307512,661170.054557543,0.0,1.0
2010-10-20,11.32,11.4,10.68,10.7,1246600,6.90838910279545,6.95721164062439,6.5178088001639,6.53001443462114,2042663.17227121,0.0,1.0
2010-10-21,11.36,11.58,11.13,11.58,324200,6.93280037170992,7.06706235073951,6.79243557545171,7.06706235073951,531230.066140162,0.0,1.0
2010-10-22,11.5,11.6,11.31,11.42,167900,7.01823981291057,7.07926798519675,6.90228628556683,6.96941727508162,275118.840545753,0.0,1.0
2010-10-25,12.28,12.35,11.61,11.69,348200,7.49425955674276,7.53697927734309,7.08537080242536,7.13419334025431,570556.166039496,0.0,1.0
2010-10-26,11.95,12.28,11.88,12.15,282900,7.29286658819837,7.49425955674276,7.25014686759805,7.41492293277073,463556.402563393,0.0,1.0
2010-10-27,12.34,13.33,11.81,12.0,1427200,7.53087646011447,8.13505536574764,7.20742714699772,7.32338067434146,2338592.07401369,0.0,1.0
2010-10-28,11.75,12.6,11.5,12.6,541500,7.17081024362601,7.68954970805853,7.01823981291057,7.68954970805853,887295.128978711,0.0,1.0
2010-10-29,12.05,12.1,11.6201,11.67,152400,7.35389476048455,7.38440884662764,7.09153464782627,7.12198770579707,249720.734360767,0.0,1.0
2010-11-01,11.93,12.2,11.8,12.03,214200,7.28066095374114,7.44543701891382,7.2013243297691,7.34168912602731,350985.44160155,0.0,1.0
2010-11-02,12.26,12.27,11.83,11.99,305800,7.48205392228553,7.48815673951414,7.21963278145496,7.31727785711284,501080.05621734,0.0,1.0
2010-11-03,12.69,12.69,12.1701,12.22,368300,7.7444750631161,7.7444750631161,7.42718959540025,7.45764265337105,603491.774705187,0.0,1.0
2010-11-04,13.61,13.64,12.79,12.87,608800,8.30593424814894,8.32424269983479,7.80550323540227,7.85432577323122,997572.067446424,0.0,1.0
2010-11-05,13.66,13.85,13.25,13.58,578300,8.33644833429203,8.45240186163577,8.0862328279187,8.28762579646309,947595.148824355,0.0,1.0
2010-11-08,12.81,13.7,12.71,13.7,593600,7.81770886985951,8.3608596032065,7.75668069757333,8.3608596032065,972665.53751018,0.0,1.0
2010-11-09,12.01,12.96,11.87,12.8,629200,7.32948349157008,7.90925112828878,7.24404405036943,7.81160605263089,1030999.25236086,0.0,1.0
2010-11-10,12.6,12.68,12.02,12.13,364300,7.68954970805853,7.73837224588748,7.3355863087987,7.40271729831349,596937.424721965,0.0,1.0
2010-11-11,12.75,12.91,12.41,12.43,285100,7.7810919664878,7.87873704214569,7.57359618071479,7.58580181517203,467161.295054165,0.0,1.0
2010-11-12,12.18,12.86,12.1105,12.68,310600,7.43323138445658,7.8482229560026,7.39081680471769,7.73837224588748,508945.276197207,0.0,1.0
2010-11-15,12.55,12.55,12.17,12.22,284700,7.65903562191545,7.65903562191545,7.42712856722797,7.45764265337105,466505.860055842,0.0,1.0
2010-11-16,11.54,12.36,11.39,12.25,554400,7.04265108182504,7.54308209457171,6.95110882339577,7.47595110505691,908432.907674602,0.0,1.0
2010-11-17,11.31,11.75,11.21,11.67,268800,6.90228628556683,7.17081024362601,6.84125811328065,7.12198770579707,440452.318872534,0.0,1.0
2010-11-18,11.86,12.11,11.73,11.73,204600,7.23794123314081,7.39051166385626,7.15860460916878,7.15860460916878,335255.001641817,0.0,1.0
2010-11-19,11.75,11.94,11.6,11.92,139900,7.17081024362601,7.28676377096975,7.07926798519675,7.27455813651252,229238.390663198,0.0,1.0
2010-11-22,12.04,12.08,11.36,11.59,194500,7.34779194325593,7.3722032121704,6.93280037170992,7.07316516796813,318705.267934181,0.0,1.0
2010-11-23,11.78,11.94,11.62,11.94,241400,7.18911869531187,7.28676377096975,7.09147361965398,7.28676377096975,395555.021487462,0.0,1.0
2010-11-24,12.0,12.18,11.81,11.88,286900,7.32338067434146,7.43323138445658,7.20742714699772,7.25014686759805,470110.752546615,0.0,1.0
2010-11-26,11.72,11.98,11.65,11.84,125700,7.15250179194016,7.31117503988423,7.10978207133984,7.22573559868357,205970.448222759,0.0,1.0
2010-11-29,11.74,11.85,11.57,11.72,175300,7.1647074263974,7.23183841591219,7.06095953351089,7.15250179194016,287244.388014714,0.0,1.0
2010-11-30,11.29,11.55,11.12,11.45,257900,6.89008065110959,7.04875389905366,6.78633275822309,6.98772572676748,422591.715168254,0.0,1.0
2010-12-01,11.79,11.87,11.45,11.62,228400,7.19522151254048,7.24404405036943,6.98772572676748,7.09147361965398,374253.38404199,0.0,1.0
2010-12-02,12.03,12.09,11.81,11.89,178800,7.34168912602731,7.37830602939902,7.20742714699772,7.25624968482667,292979.444250034,0.0,1.0
2010-12-03,12.04,12.04,11.5701,12.04,357300,7.34779194325593,7.34779194325593,7.06102056168318,7.34779194325593,585467.312251326,0.0,1.0
2010-12-06,12.1,12.1,11.73,12.0,397600,7.38440884662764,7.38440884662764,7.15860460916878,7.32338067434146,651502.38833229,0.0,1.0
2010-12-07,11.9,12.38,11.81,12.29,311700,7.26235250205528,7.55528772902894,7.20742714699772,7.50036237397138,510747.722442593,0.0,1.0
2010-12-08,11.81,12.0,11.62,12.0,114100,7.20742714699772,7.32338067434146,7.09147361965398,7.32338067434146,186962.833271414,0.0,1.0
2010-12-09,11.45,12.0,11.27,11.98,367500,6.98772572676748,7.32338067434146,6.87787501665236,7.31117503988423,602180.904708543,0.0,1.0
2010-12-10,11.81,12.0,11.4,11.56,262300,7.20742714699772,7.32338067434146,6.95721164062439,7.05485671628227,429801.500149798,0.0,1.0
2010-12-13,11.56,11.99,11.47,11.99,180400,7.05485671628227,7.31727785711284,6.99993136122471,7.31727785711284,295601.184243323,0.0,1.0
2010-12-14,11.73,11.79,11.52,11.52,76200,7.15860460916878,7.19522151254048,7.0304454473678,7.0304454473678,124860.367180384,0.0,1.0
2010-12-15,11.39,11.79,11.32,11.6,175500,6.95110882339577,7.19522151254048,6.90838910279545,7.07926798519675,287572.105513876,0.0,1.0
2010-12-16,11.54,11.65,11.29,11.55,135200,7.04265108182504,7.10978207133984,6.89008065110959,7.04875389905366,221537.029432911,0.0,1.0
2010-12-17,11.39,11.56,11.28,11.56,101800,6.95110882339577,7.05485671628227,6.88397783388097,7.05485671628227,166808.207073006,0.0,1.0
2010-12-20,11.34,11.5,11.18,11.37,143000,6.92059473725268,7.01823981291057,6.82294966159479,6.93890318893853,234318.011900195,0.0,1.0
2010-12-21,11.51,11.55,11.22,11.48,166400,7.02434263013919,7.04875389905366,6.84736093050927,7.00603417845333,272660.959302045,0.0,1.0
2010-12-22,11.65,11.76,11.5,11.55,198400,7.10978207133984,7.17691306085463,7.01823981291057,7.04875389905366,325095.759167823,0.0,1.0
2010-12-23,11.65,11.79,11.58,11.72,135300,7.10978207133984,7.19522151254048,7.06706235073951,7.15250179194016,221700.888182492,0.0,1.0
2010-12-27,11.52,11.69,11.32,11.66,80900,7.0304454473678,7.13419334025431,6.90838910279545,7.11588488856845,132561.72841067,0.0,1.0
2010-12-28,11.52,11.69,11.43,11.46,160900,7.0304454473678,7.13419334025431,6.97552009231024,6.9938285439961,263648.728075115,0.0,1.0
2010-12-29,11.58,11.64,11.44,11.64,181700,7.06706235073951,7.10367925411122,6.98162290953886,7.10367925411122,297731.34798787,0.0,1.0
2010-12-30,11.54,11.7,11.44,11.7,150600,7.04265108182504,7.14029615748292,6.98162290953886,7.14029615748292,246771.276868317,0.0,1.0
2010-12-31,11.6,11.62,11.49,11.57,66600,7.07926798519675,7.09147361965398,7.01213699568195,7.06095953351089,109129.92722065,0.0,1.0
2011-01-03,12.16,12.3,11.74,11.81,427200,7.42102574999935,7.5064651912,7.1647074263974,7.20742714699772,700004.578208135,0.0,1.0
2011-01-04,11.98,12.5,11.8,12.22,304500,7.31117503988423,7.62852153577236,7.2013243297691,7.45764265337105,498949.892472792,0.0,1.0
2011-01-05,11.54,12.0,11.53,11.86,230300,7.04265108182504,7.32338067434146,7.03654826459642,7.23794123314081,377366.70028402,0.0,1.0
2011-01-06,11.42,11.69,11.33,11.57,96200,6.96941727508162,7.13419334025431,6.91449192002406,7.06095953351089,157632.117096495,0.0,1.0
2011-01-07,11.28,11.45,11.01,11.45,153900,6.88397783388097,6.98772572676748,6.71920176870829,6.98772572676748,252178.615604476,0.0,1.0
2011-01-10,11.19,11.25,10.86,11.25,29287,6.82905247882341,6.86566938219512,6.62765951027902,6.86566938219512,47989.3119896574,0.0,1.0
2011-01-11,11.1,11.33,11.0,11.1,47473,6.77412712376585,6.91449192002406,6.71309895147967,6.77412712376585,77788.6641883773,0.0,1.0
2011-01-12,11.19,11.39,11.181,11.29,155400,6.82905247882341,6.95110882339577,6.82355994331766,6.89008065110959,254636.496848184,0.0,1.0
2011-01-13,11.24,11.32,11.17,11.25,75900,6.8595665649665,6.90838910279545,6.81684684436618,6.86566938219512,124368.790931642,0.0,1.0
2011-01-14,11.41,11.41,11.14,11.31,212300,6.96331445785301,6.96331445785301,6.79853839268032,6.90228628556683,347872.12535952,0.0,1.0
2011-01-18,11.85,11.94,11.5,11.54,222900,7.23183841591219,7.28676377096975,7.01823981291057,7.04265108182504,365241.152815059,0.0,1.0
2011-01-19,12.38,12.5,11.94,12.0,436100,7.55528772902894,7.62852153577236,7.28676377096975,7.32338067434146,714588.006920804,0.0,1.0
2011-01-20,12.08,12.57,12.06,12.46,176200,7.3722032121704,7.67124125637268,7.35999757771317,7.60411026685788,288719.11676094,0.0,1.0
2011-01-21,11.66,12.28,11.62,12.28,364600,7.11588488856845,7.49425955674276,7.09147361965398,7.49425955674276,597429.000970707,0.0,1.0
2011-01-24,11.29,11.78,11.25,11.66,368000,6.89008065110959,7.18911869531187,6.86566938219512,7.11588488856845,603000.198456446,0.0,1.0
2011-01-25,11.45,11.5,11.17,11.32,218400,6.98772572676748,7.01823981291057,6.81684684436618,6.90838910279545,357867.509083934,0.0,1.0
2011-01-26,11.55,11.69,11.29,11.5,273300,7.04875389905366,7.13419334025431,6.89008065110959,7.01823981291057,447825.962603659,0.0,1.0
2011-01-27,11.4,11.66,11.38,11.66,227800,6.95721164062439,7.11588488856845,6.94500600616715,7.11588488856845,373270.231544506,0.0,1.0
2011-01-28,10.9,11.4,10.8,11.39,224400,6.65207077919349,6.95721164062439,6.59104260690732,6.95110882339577,367699.034058768,0.0,1.0
2011-01-31,10.93,11.1,10.807,10.81,179800,6.67037923087935,6.77412712376585,6.59531457896735,6.59714542413593,294618.031745839,0.0,1.0
2011-02-01,11.2,11.24,10.98,10.98,167000,6.83515529605203,6.8595665649665,6.70089331702244,6.70089331702244,273644.111799528,0.0,1.0
2011-02-02,11.15,11.35,11.0301,11.25,68400,6.80464120990894,6.9266975544813,6.73146843133781,6.86566938219512,112079.3847131,0.0,1.0
2011-02-03,11.08,11.32,10.95,11.12,134200,6.76192148930862,6.90838910279545,6.68258486533658,6.78633275822309,219898.441937106,0.0,1.0
2011-02-04,11.07,11.1,10.81,11.1,76200,6.75581867208,6.77412712376585,6.59714542413593,6.77412712376585,124860.367180384,0.0,1.0
2011-02-07,11.18,11.18,10.82,11.18,193000,6.82294966159479,6.82294966159479,6.60324824136455,6.82294966159479,316247.386690473,0.0,1.0
2011-02-08,11.41,11.45,11.031,11.15,120200,6.96331445785301,6.98772572676748,6.73201768488839,6.80464120990894,196958.216995828,0.0,1.0
2011-02-09,11.23,11.62,11.15,11.5,131000,6.85346374773788,7.09147361965398,6.80464120990894,7.01823981291057,214654.961950528,0.0,1.0
2011-02-10,11.07,11.17,10.9,11.17,110000,6.75581867208,6.81684684436618,6.65207077919349,6.81684684436618,180244.624538611,0.0,1.0
2011-02-11,11.45,11.51,11.2,11.22,213000,6.98772572676748,7.02434263013919,6.83515529605203,6.84736093050927,349019.136606584,0.0,1.0
2011-02-14,11.8,11.81,11.6,11.6,153800,7.2013243297691,7.20742714699772,7.07926798519675,7.07926798519675,252014.756854895,0.0,1.0
2011-02-15,11.53,11.81,11.47,11.78,93400,7.03654826459642,7.20742714699772,6.99993136122471,7.18911869531187,153044.072108239,0.0,1.0
2011-02-16,11.77,11.79,11.61,11.62,128500,7.18301587808325,7.19522151254048,7.08537080242536,7.09147361965398,210558.493211014,0.0,1.0
2011-02-17,12.03,12.12,11.72,11.84,364100,7.34168912602731,7.39661448108488,7.15250179194016,7.22573559868357,596609.707222804,0.0,1.0
2011-02-18,11.9,12.06,11.76,12.01,87800,7.26235250205528,7.35999757771317,7.17691306085463,7.32948349157008,143867.982131728,0.0,1.0
2011-02-22,11.31,11.96,11.2,11.77,159800,6.90228628556683,7.29896940542699,6.83515529605203,7.18301587808325,261846.281829728,0.0,1.0
2011-02-23,10.78,11.4425,10.77,11.37,417400,6.57883697245008,6.98314861384601,6.57273415522146,6.93890318893853,683946.42074924,0.0,1.0
2011-02-24,11.08,11.14,10.88,11.0,121100,6.76192148930862,6.79853839268032,6.63986514473626,6.71309895147967,198432.945742053,0.0,1.0
2011-02-25,11.63,11.64,11.15,11.26,164000,7.0975764368826,7.10367925411122,6.80464120990894,6.87177219942374,268728.349312112,0.0,1.0
2011-02-28,11.86,11.9,11.67,11.8,181500,7.23794123314081,7.26235250205528,7.12198770579707,7.2013243297691,297403.630488709,0.0,1.0
2011-03-01,11.62,11.9715,11.56,11.95,81300,7.09147361965398,7.3059876452399,7.05485671628227,7.29286658819837,133217.163408992,0.0,1.0
2011-03-02,11.1,11.6,11.05,11.6,271400,6.77412712376585,7.07926798519675,6.74361303762276,7.07926798519675,444712.646361629,0.0,1.0
2011-03-03,11.69,11.7,11.1,11.3,415800,7.13419334025431,7.14029615748292,6.77412712376585,6.89618346833821,681324.680755951,0.0,1.0
2011-03-04,11.56,11.68,11.36,11.59,126800,7.05485671628227,7.12809052302569,6.93280037170992,7.07316516796813,207772.894468145,0.0,1.0
2011-03-07,11.48,11.67,11.32,11.61,67400,7.00603417845333,7.12198770579707,6.90838910279545,7.08537080242536,110440.797217295,0.0,1.0
2011-03-08,11.51,11.59,11.42,11.57,71100,7.02434263013919,7.07316516796813,6.96941727508162,7.06095953351089,116503.570951775,0.0,1.0
2011-03-09,11.3,11.52,11.25,11.46,82100,6.89618346833821,7.0304454473678,6.86566938219512,6.9938285439961,134528.033405636,0.0,1.0
2011-03-10,11.15,11.18,10.95,11.14,88400,6.80464120990894,6.82294966159479,6.68258486533658,6.79853839268032,144851.134629211,0.0,1.0
2011-03-11,11.09,11.23,11.02,11.1,94800,6.76802430653723,6.85346374773788,6.72530458593691,6.77412712376585,155338.094602367,0.0,1.0
2011-03-14,11.06,11.09,10.77,10.98,201600,6.74971585485138,6.76802430653723,6.57273415522146,6.70089331702244,330339.239154401,0.0,1.0
2011-03-15,10.47,10.75,10.25,10.75,375300,6.38964963836293,6.56052852076423,6.25538765933333,6.56052852076423,614961.887175826,0.0,1.0
2011-03-16,10.8,10.87,10.31,10.47,363800,6.59104260690732,6.63376232750764,6.29200456270504,6.38964963836293,596118.130974062,0.0,1.0
2011-03-17,10.91,11.11,10.79,10.99,99200,6.65817359642211,6.78022994099447,6.5849397896787,6.70699613425105,162547.879583912,0.0,1.0
2011-03-18,10.68,11.1,10.54,11.1,203800,6.5178088001639,6.77412712376585,6.43236935896325,6.77412712376585,333944.131645173,0.0,1.0
2011-03-21,11.07,11.07,10.75,10.86,302000,6.75581867208,6.75581867208,6.56052852076423,6.62765951027902,494853.423733279,0.0,1.0
2011-03-22,11.04,11.23,10.99,11.08,100700,6.73751022039414,6.85346374773788,6.70699613425105,6.76192148930862,165005.76082762,0.0,1.0
2011-03-23,11.2,11.21,10.97,11.08,154600,6.83515529605203,6.84125811328065,6.69479049979382,6.76192148930862,253325.626851539,0.0,1.0
2011-03-24,11.14,11.3,11.11,11.27,48000,6.79853839268032,6.89618346833821,6.78022994099447,6.87787501665236,78652.1997986669,0.0,1.0
2011-03-25,11.0,11.33,10.99,11.14,80300,6.71309895147967,6.91449192002406,6.70699613425105,6.79853839268032,131578.575913186,0.0,1.0
2011-03-28,11.07,11.21,10.96,11.08,182800,6.75581867208,6.84125811328065,6.6886876825652,6.76192148930862,299533.794233256,0.0,1.0
2011-03-29,10.92,11.07,10.86,11.02,146300,6.66427641365073,6.75581867208,6.62765951027902,6.72530458593691,239725.350636353,0.0,1.0
2011-03-30,11.17,11.3,10.92,10.99,414300,6.81684684436618,6.89618346833821,6.66427641365073,6.70699613425105,678866.799512243,0.0,1.0
2011-03-31,10.97,11.25,10.89,11.1,347600,6.69479049979382,6.86566938219512,6.64596796196488,6.77412712376585,569573.013542012,0.0,1.0
2011-04-01,11.34,11.4,11.04,11.25,625300,6.92059473725268,6.95721164062439,6.73751022039414,6.86566938219512,1024608.76112722,0.0,1.0
2011-04-04,11.54,11.75,11.41,11.49,325300,7.04265108182504,7.17081024362601,6.96331445785301,7.01213699568195,533032.512385548,0.0,1.0
2011-04-05,11.6,11.79,11.26,11.35,402700,7.07926798519675,7.19522151254048,6.87177219942374,6.9266975544813,659859.184560898,0.0,1.0
2011-04-06,11.66,11.75,11.47,11.74,168000,7.11588488856845,7.17081024362601,6.99993136122471,7.1647074263974,275282.699295334,0.0,1.0
2011-04-07,11.66,11.82,11.52,11.69,84100,7.11588488856845,7.21352996422634,7.0304454473678,7.13419334025431,137805.208397248,0.0,1.0
2011-04-08,11.63,11.78,11.5,11.73,79100,7.0975764368826,7.18911869531187,7.01823981291057,7.15860460916878,129612.27091822,0.0,1.0
2011-04-11,11.63,11.79,11.55,11.66,99200,7.0975764368826,7.19522151254048,7.04875389905366,7.11588488856845,162547.879583911,0.0,1.0
2011-04-12,11.42,11.8,11.35,11.51,167400,6.96941727508162,7.2013243297691,6.9266975544813,7.02434263013919,274299.546797851,0.0,1.0
2011-04-13,11.63,11.68,11.4,11.5,158100,7.0975764368826,7.12809052302569,6.95721164062439,7.01823981291057,259060.683086859,0.0,1.0
2011-04-14,11.5,11.7,11.31,11.59,335700,7.01823981291057,7.14029615748292,6.90228628556683,7.07316516796813,550073.822341926,0.0,1.0
2011-04-15,11.28,11.7,11.24,11.7,193400,6.88397783388097,7.14029615748292,6.8595665649665,7.14029615748292,316902.821688795,0.0,1.0
2011-04-18,11.3,11.35,10.83,11.28,215100,6.89618346833821,6.9266975544813,6.60935105859317,6.88397783388097,352460.170347776,0.0,1.0
2011-04-19,11.67,11.69,11.39,11.39,405400,7.12198770579707,7.13419334025431,6.95110882339577,6.95110882339577,664283.370799574,0.0,1.0
2011-04-20,11.02,11.188,10.8401,11.01,261300,7.38096990911931,7.49349286236179,7.26047658002217,7.37427211428345,390128.402561606,1.074365,1.0
2011-04-21,11.14,11.19,10.95,11.02,85800,7.46134344714965,7.49483242132896,7.33408534526828,7.38096990911931,128101.863527692,0.0,1.0
2011-04-25,10.89,11.23,10.8,11.21,169700,7.29389857625312,7.52162360067241,7.23361842273036,7.50822801100068,253366.972501739,0.0,1.0
2011-04-26,10.6,10.91,10.51,10.86,175900,7.09966252601313,7.30729416592484,7.03938237249038,7.27380519174553,262623.750518892,0.0,1.0
2011-04-27,10.28,10.64,10.05,10.64,464700,6.88533309126557,7.12645370535658,6.73128381004075,7.12645370535658,693810.442672706,0.0,1.0
2011-04-28,10.31,10.46,10.13,10.21,176100,6.90542647577315,7.00589339831107,6.78486616872765,6.83844852741454,262922.356261381,0.0,1.0
2011-04-29,10.41,10.53,10.35,10.38,105000,6.97240442413177,7.0527779621621,6.9322176551166,6.95231103962418,156768.014806615,0.0,1.0
2011-05-02,10.32,10.58,10.15,10.56,117000,6.91212427060901,7.08626693634141,6.79826175839937,7.07287134666969,174684.359355943,0.0,1.0
2011-05-03,10.08,10.2826,10.0,10.01,221000,6.75137719454834,6.88707451792289,6.69779483586145,6.70449263069731,329959.345450114,0.0,1.0
2011-05-04,9.97,10.17,9.82,10.08,102000,6.67770145135386,6.81165734807109,6.57723452881594,6.75137719454834,152288.928669284,0.0,1.0
2011-05-05,9.63,10.05,9.63,9.85,145300,6.44997642693457,6.73128381004075,6.44997642693457,6.59732791332353,216937.071918107,0.0,1.0
2011-05-06,9.64,10.2,9.64,9.81,204300,6.45667422177044,6.83175073257868,6.45667422177044,6.57053673398008,305025.7659523,0.0,1.0
2011-05-09,9.93,9.94,9.6401,9.78,159000,6.65091027201042,6.65760806684628,6.45674119971879,6.55044334947249,237391.565278589,0.0,1.0
2011-05-10,10.25,10.25,10.03,10.03,129600,6.86523970675798,6.86523970675798,6.71788822036903,6.71788822036903,193496.521132737,0.0,1.0
2011-05-11,10.0,10.24,9.94,10.23,65000,6.69779483586145,6.85854191192212,6.65760806684628,6.85184411708626,97046.8663088572,0.0,1.0
2011-05-12,9.84,10.08,9.81,10.04,111000,6.59063011848766,6.75137719454834,6.57053673398008,6.72458601520489,165726.187081279,0.0,1.0
2011-05-13,9.6,9.89,9.55,9.84,138900,6.42988304242699,6.62411909266697,6.39639406824768,6.59063011848766,207381.688158466,0.0,1.0
2011-05-16,9.42,9.71,9.38,9.71,118900,6.30932273538148,6.50355878562147,6.28253155603804,6.50355878562147,177521.113909587,0.0,1.0
2011-05-17,9.27,9.361,9.08,9.34,240300,6.20885581284356,6.2698057458499,6.08159771096219,6.25574037669459,358774.799600283,0.0,1.0
2011-05-18,9.4,9.5,9.32,9.32,144900,6.29592714570976,6.36290509406837,6.24234478702287,6.24234478702287,216339.860433129,0.0,1.0
2011-05-19,9.33,9.5,9.31,9.44,80500,6.24904258185873,6.36290509406837,6.23564699218701,6.32271832505321,120188.811351739,0.0,1.0
2011-05-20,9.1,9.46,9.08,9.35,143300,6.09499330063392,6.33611391472493,6.08159771096219,6.26243817153045,213951.014493219,0.0,1.0
2011-05-23,8.81,9.0222,8.7,9.01,309800,5.90075725039394,6.04288445681091,5.82708150719946,6.03471314711116,462540.295115137,0.0,1.0
2011-05-24,8.77,9.0,8.64,8.91,227900,5.87396607105049,6.0280153522753,5.78689473818429,5.96773519875255,340261.243565978,0.0,1.0
2011-05-25,8.7,8.84,8.52,8.69,208200,5.82708150719946,5.92085063490152,5.70652120015395,5.8203837123636,310848.577930832,0.0,1.0
2011-05-26,8.82,8.88,8.62,8.64,159700,5.9074550452298,5.94764181424497,5.77349914851257,5.78689473818429,238436.6853773,0.0,1.0
2011-05-27,8.94,8.98,8.88,8.89,80900,5.98782858326013,6.01461976260358,5.94764181424497,5.95433960908083,120786.022836716,0.0,1.0
2011-05-31,8.91,9.06,8.81,8.96,133100,5.96773519875255,6.06820212129047,5.90075725039394,6.00122417293186,198722.121626291,0.0,1.0
2011-06-01,8.48,8.94,8.47,8.82,95400,5.67973002081051,5.98782858326013,5.67303222597465,5.9074550452298,142434.939167153,0.0,1.0
2011-06-02,8.29,8.62,8.21,8.56,294300,5.55247191892914,5.77349914851257,5.49888956024225,5.7333123794974,439398.350072256,0.0,1.0
2011-06-03,8.81,8.88,8.15,8.25,168900,5.90075725039394,5.94764181424497,5.45870279122708,5.52568073958569,252172.549531784,0.0,1.0
2011-06-06,8.69,8.91,8.62,8.91,93000,5.8203837123636,5.96773519875255,5.77349914851257,5.96773519875255,138851.670257288,0.0,1.0
2011-06-07,8.81,8.86,8.67,8.79,65200,5.90075725039394,5.93424622457324,5.80698812269187,5.88736166072221,97345.4720513459,0.0,1.0
2011-06-08,8.91,8.95,8.75,8.83,103300,5.96773519875255,5.99452637809599,5.86057048137877,5.91415284006566,154229.865995461,0.0,1.0
2011-06-09,9.3,9.32,9.0,9.17,178400,6.22894919735115,6.24234478702287,6.0280153522753,6.14187786448495,266356.322300002,0.0,1.0
2011-06-10,9.53,9.53,9.15,9.35,295800,6.38299847857596,6.38299847857596,6.12848227481322,6.26243817153045,441637.893140922,0.0,1.0
2011-06-13,9.45,9.65,9.35,9.62,148700,6.32941611988907,6.4633720166063,6.26243817153045,6.44327863209871,222013.369540416,0.0,1.0
2011-06-14,10.0,10.01,9.6,9.63,376600,6.69779483586145,6.70449263069731,6.42988304242699,6.44997642693457,562274.613106394,0.0,1.0
2011-06-15,9.89,10.19,9.7309,9.83,293300,6.62411909266697,6.82505293774281,6.51755717682842,6.5839323236518,437905.321359813,0.0,1.0
2011-06-16,9.79,9.99,9.6,9.99,130000,6.55714114430836,6.69109704102559,6.42988304242699,6.69109704102559,194093.732617714,0.0,1.0
2011-06-17,10.15,10.25,9.73,9.92,1074200,6.79826175839937,6.86523970675798,6.51695437529319,6.64421247717456,1603811.4429073,0.0,1.0
2011-06-20,10.01,10.14,9.9301,10.12,135800,6.70449263069731,6.79156396356351,6.65097724995877,6.77816837389178,202753.299149889,0.0,1.0
2011-06-21,10.26,10.29,10.02,10.18,191100,6.87193750159384,6.89203088610143,6.71119042553317,6.81835514290695,285317.78694804,0.0,1.0
2011-06-22,10.21,10.3,10.03,10.29,85800,6.83844852741454,6.89872868093729,6.71788822036903,6.89203088610143,128101.863527691,0.0,1.0
2011-06-23,10.07,10.17,9.83,10.09,231000,6.74467939971248,6.81165734807109,6.5839323236518,6.7580749893842,344889.632574554,0.0,1.0
2011-06-24,9.93,10.24,9.88,10.24,116100,6.65091027201042,6.85854191192212,6.61742129783111,6.85854191192212,173340.633514743,0.0,1.0
2011-06-27,9.95,10.04,9.84,9.99,173800,6.66430586168214,6.72458601520489,6.59063011848766,6.69109704102559,259488.39022276,0.0,1.0
2011-06-28,10.23,10.36,9.85,10.17,185500,6.85184411708626,6.93891544995246,6.59732791332353,6.81165734807109,276956.826158354,0.0,1.0
2011-06-29,10.23,10.53,10.16,10.53,164700,6.85184411708626,7.0527779621621,6.80495955323523,7.0527779621621,245901.82893952,0.0,1.0
2011-06-30,10.3,10.49,10.25,10.29,124900,6.89872868093729,7.02598678281866,6.86523970675798,6.89203088610143,186479.28618425,0.0,1.0
2011-07-01,10.45,10.54,10.34,10.52,238900,6.99919560347521,7.05947575699796,6.92551986028074,7.04608016732624,356684.559402861,0.0,1.0
2011-07-05,10.51,10.541,10.24,10.54,129300,7.03938237249038,7.06014553648155,6.85854191192212,7.05947575699796,193048.612519004,0.0,1.0
2011-07-06,10.45,10.6,10.42,10.52,168100,6.99919560347521,7.09966252601313,6.97910221896763,7.04608016732624,250978.126561829,0.0,1.0
2011-07-07,10.39,10.61,10.37,10.61,108300,6.95900883446004,7.10636032084899,6.94561324478832,7.10636032084899,161695.009557681,0.0,1.0
2011-07-08,10.3,10.36,10.02,10.31,220200,6.89872868093729,6.93891544995246,6.71119042553317,6.90542647577315,328764.922480159,0.0,1.0
2011-07-11,9.96,10.25,9.95,10.05,92000,6.671003656518,6.86523970675798,6.66430586168214,6.73128381004075,137358.641544844,0.0,1.0
2011-07-12,9.94,10.03,9.81,9.81,85100,6.65760806684628,6.71788822036903,6.57053673398008,6.57053673398008,127056.743428981,0.0,1.0
2011-07-13,9.86,10.07,9.8,9.95,100500,6.60402570815939,6.74467939971248,6.56383893914422,6.66430586168214,150049.385600618,0.0,1.0
2011-07-14,9.75,10.03,9.6,9.75,134100,6.53034996496491,6.71788822036903,6.42988304242699,6.53034996496491,200215.150338735,0.0,1.0
2011-07-15,9.74,9.85,9.6,9.76,82800,6.52365217012905,6.59732791332353,6.42988304242699,6.53704775980077,123622.77739036,0.0,1.0
2011-07-18,9.55,9.7,9.44,9.52,69900,6.39639406824768,6.4968609907856,6.32271832505321,6.3763006837401,104362.706999833,0.0,1.0
2011-07-19,9.69,9.71,9.5,9.5,113500,6.49016319594974,6.50355878562147,6.36290509406837,6.36290509406837,169458.758862389,0.0,1.0
2011-07-20,9.68,9.86,9.66,9.68,56100,6.48346540111388,6.60402570815939,6.47006981144216,6.48346540111388,83758.910768106,0.0,1.0
2011-07-21,9.92,9.97,9.75,9.8,122500,6.64421247717456,6.67770145135386,6.53034996496491,6.56383893914422,182896.017274385,0.0,1.0
2011-07-22,9.91,10.05,9.87,10.0,54400,6.63751468233869,6.73128381004075,6.61072350299525,6.69779483586145,81220.7619569513,0.0,1.0
2011-07-25,9.71,9.85,9.65,9.85,83000,6.50355878562147,6.59732791332353,6.4633720166063,6.59732791332353,123921.383132848,0.0,1.0
2011-07-26,9.73,9.78,9.59,9.61,44000,6.51695437529319,6.55044334947249,6.42318524759113,6.43658083726285,65693.2633475341,0.0,1.0
2011-07-27,9.54,9.69,9.47,9.63,91500,6.38969627341182,6.49016319594974,6.34281170956079,6.44997642693457,136612.127188622,0.0,1.0
2011-07-28,9.61,9.788,9.47,9.56,152700,6.43658083726285,6.55580158534118,6.34281170956079,6.40309186308354,227985.484390192,0.0,1.0
2011-07-29,9.91,9.96,9.45,9.56,161900,6.63751468233869,6.671003656518,6.32941611988907,6.40309186308354,241721.348544677,0.0,1.0
2011-08-01,9.91,10.16,9.75,10.13,127800,6.63751468233869,6.80495955323523,6.53034996496491,6.78486616872765,190809.069450338,0.0,1.0
2011-08-02,9.77,10.0,9.71,9.72,163500,6.54374555463663,6.69779483586145,6.50355878562147,6.51025658045733,244110.194484587,0.0,1.0
2011-08-03,9.7,9.78,9.55,9.78,206000,6.4968609907856,6.55044334947249,6.39639406824768,6.55044334947249,307563.914763455,0.0,1.0
2011-08-04,9.1,9.6,9.06,9.6,228400,6.09499330063392,6.42988304242699,6.06820212129047,6.42988304242699,341007.7579222,0.0,1.0
2011-08-05,8.96,9.22,8.7,9.1,147000,6.00122417293186,6.17536683866425,5.82708150719946,6.09499330063392,219475.220729262,0.0,1.0
2011-08-08,7.74,8.79,7.66,8.75,425200,5.18409320295676,5.88736166072221,5.13051084426987,5.86057048137877,634835.80853117,0.0,1.0
2011-08-09,8.3,8.32,7.39,7.9,467800,5.559169713765,5.57256530343672,4.94967038370161,5.29125792033054,698438.831681283,0.0,1.0
2011-08-10,8.16,8.32,7.86,8.02,317500,5.46540058606294,5.57256530343672,5.2644667409871,5.37163145836088,474036.616200956,0.0,1.0
2011-08-11,8.4,8.57,8.15,8.18,194900,5.62614766212362,5.74001017433326,5.45870279122708,5.47879617573466,290991.296055327,0.0,1.0
2011-08-12,8.5,8.6,8.32,8.43,56300,5.69312561048223,5.76010355884084,5.57256530343672,5.6462410466312,84057.5165105948,0.0,1.0
2011-08-15,8.284,8.72,8.2,8.68,177500,5.54845324202762,5.84047709687118,5.49219176540639,5.81368591752774,265012.596458803,0.0,1.0
2011-08-16,8.3,8.48,8.03,8.11,118100,5.559169713765,5.67973002081051,5.37832925319674,5.43191161188363,176326.690939631,0.0,1.0
2011-08-17,8.3,8.55,8.15,8.37,132800,5.559169713765,5.72661458466154,5.45870279122708,5.60605427761603,198274.213012558,0.0,1.0
2011-08-18,7.85,8.13,7.72,8.12,116600,5.25776894615124,5.44530720155536,5.17069761328504,5.43860940671949,174087.147870965,0.0,1.0
2011-08-19,7.72,7.97,7.68,7.78,77700,5.17069761328504,5.33814248418157,5.14390643394159,5.21088438230021,116008.330956895,0.0,1.0
2011-08-22,7.62,7.9,7.59,7.84,107400,5.10371966492642,5.29125792033054,5.08362628041884,5.25107115131537,160351.283716481,0.0,1.0
2011-08-23,7.88,7.91,7.66,7.71,185500,5.27786233065882,5.2979557151664,5.13051084426987,5.16399981844918,276956.826158354,0.0,1.0
2011-08-24,7.78,7.97,7.5901,7.85,109400,5.21088438230021,5.33814248418157,5.0836932583672,5.25776894615124,163337.341141369,0.0,1.0
2011-08-25,7.72,7.97,7.64,7.87,81600,5.17069761328504,5.33814248418157,5.11711525459815,5.27116453582296,121831.142935427,0.0,1.0
2011-08-26,7.79,7.84,7.558,7.61,66200,5.21758217713607,5.25107115131537,5.06219333694408,5.09702187009056,98838.5007637899,0.0,1.0
2011-08-29,8.01,8.11,7.87,7.92,158300,5.36493366352502,5.43191161188363,5.27116453582296,5.30465351000227,236346.445179878,0.0,1.0
2011-08-30,8.05,8.21,8.01,8.02,78200,5.39172484286846,5.49888956024225,5.36493366352502,5.37163145836088,116754.845313118,0.0,1.0
2011-08-31,7.95,8.22,7.82,8.08,151700,5.32474689450985,5.50558735507811,5.23767556164365,5.41181822737605,226492.455677748,0.0,1.0
2011-09-01,7.83,8.01,7.78,7.92,61000,5.24437335647951,5.36493366352502,5.21088438230021,5.30465351000227,91074.7514590814,0.0,1.0
2011-09-02,7.5,7.91,7.5,7.75,101400,5.02334612689608,5.2979557151664,5.02334612689608,5.19079099779262,151393.111441817,0.0,1.0
2011-09-06,7.17,7.41,7.15,7.24,152000,4.80231889731266,4.96306597337333,4.78892330764093,4.84920346116369,226940.364291481,0.0,1.0
2011-09-07,7.52,7.55,7.31,7.36,139200,5.03674171656781,5.05683510107539,4.89608802501472,4.92957699919403,207829.596772199,0.0,1.0
2011-09-08,7.23,7.55,7.17,7.38,112300,4.84250566632783,5.05683510107539,4.80231889731266,4.94297258886575,167667.124407456,0.0,1.0
2011-09-09,6.91,7.2,6.88,7.15,107800,4.62817623158026,4.82241228182024,4.60808284707268,4.78892330764093,160948.495201459,0.0,1.0
2011-09-12,6.63,7.06,6.4874,6.82,212600,4.44063797617614,4.72864315411818,4.34512742181676,4.56789607805751,317417.904265585,0.0,1.0
2011-09-13,6.67,6.77,6.44,6.6,116400,4.46742915551958,4.5344071038782,4.31337987429477,4.42054459166855,173788.542128477,0.0,1.0
2011-09-14,6.91,7.02,6.57,6.68,164700,4.62817623158026,4.70185197477474,4.40045120716097,4.47412695035545,245901.82893952,0.0,1.0
2011-09-15,6.86,7.13,6.78,6.99,99900,4.59468725740095,4.77552771796921,4.54110489871406,4.68175859026715,149153.568373151,0.0,1.0
2011-09-16,6.88,7.02,6.69,6.86,134100,4.60808284707268,4.70185197477474,4.48082474519131,4.59468725740095,200215.150338734,0.0,1.0
2011-09-19,6.76,6.88,6.61,6.7,75200,4.52770930904234,4.60808284707268,4.42724238650442,4.48752254002717,112275.759175786,0.0,1.0
2011-09-20,6.67,6.85,6.61,6.77,79600,4.46742915551958,4.58798946256509,4.42724238650442,4.5344071038782,118845.085510539,0.0,1.0
2011-09-21,6.15,6.7,6.12,6.63,206600,4.11914382405479,4.48752254002717,4.09905043954721,4.44063797617614,308459.731990921,0.0,1.0
2011-09-22,5.95,6.04,5.76,5.99,134900,3.98518792733756,4.04546808086031,3.85792982545619,4.01197910668101,201409.57330869,0.0,1.0
2011-09-23,5.97,6.28,5.91,5.95,79200,3.99858351700928,4.20621515692099,3.95839674799412,3.98518792733756,118247.874025561,0.0,1.0
2011-09-26,5.9,5.94,5.7,5.89,139300,3.95169895315825,3.9784901325017,3.81774305644102,3.94500115832239,207978.899643443,0.0,1.0
2011-09-27,6.1,6.3476,5.96,6.25,196100,4.08565484987548,4.25149225001141,3.99188572217342,4.1861217724134,292782.93051026,0.0,1.0
2011-09-28,5.92,6.3,5.91,6.13,84700,3.96509454282998,4.21961074659271,3.95839674799412,4.10574823438307,126459.531944003,0.0,1.0
2011-09-29,5.8,6.08,5.7,6.05,122400,3.88472100479964,4.07225926020376,3.81774305644102,4.05216587569618,182746.71440314,0.0,1.0
2011-09-30,5.5,6.05,5.46,5.79,204100,3.6837871597238,4.05216587569618,3.65699598038035,3.87802320996378,304727.160209811,0.0,1.0
2011-10-03,5.25,5.48,5.11,5.37,240100,3.51634228882726,3.67039157005207,3.4225731611252,3.5967158268576,358476.193857794,0.0,1.0
2011-10-04,5.24,5.3,4.98,5.09,236800,3.5096444939914,3.54983126300657,3.335501828259,3.40917757145348,353549.199106729,0.0,1.0
2011-10-05,5.43,5.48,4.96,5.22,145200,3.63690259587277,3.67039157005207,3.32210623858728,3.49624890431968,216787.769046862,0.0,1.0
2011-10-06,5.48,5.55,5.28,5.33,105000,3.67039157005207,3.7172761339031,3.53643567333484,3.56992464751415,156768.014806616,0.0,1.0
2011-10-07,5.4,5.685,5.3,5.51,77500,3.61680921136518,3.80769636418723,3.54983126300657,3.69048495455966,115709.725214407,0.0,1.0
2011-10-10,5.69,5.8366,5.35,5.41,108500,3.81104526160516,3.90923493389889,3.58332023718587,3.62350700620104,161993.615300169,0.0,1.0
2011-10-11,5.7,5.73,5.4707,5.64,127000,3.81774305644102,3.83783644094861,3.66416262085472,3.77755628742586,189614.646480383,0.0,1.0
2011-10-12,6.17,6.29,5.74,5.74,178800,4.13253941372651,4.21291295175685,3.84453423578447,3.84453423578447,266953.53378498,0.0,1.0
2011-10-13,6.25,6.33,5.95,6.1,161900,4.1861217724134,4.2397041311003,3.98518792733756,4.08565484987548,241721.348544677,0.0,1.0
2011-10-14,6.69,6.81,6.26,6.3,231300,4.48082474519131,4.56119828322165,4.19281956724927,4.21961074659271,345337.541188287,0.0,1.0
2011-10-17,6.4,6.69,6.29,6.69,252600,4.28658869495133,4.48082474519131,4.21291295175685,4.48082474519131,377139.052763343,0.0,1.0
2011-10-18,6.68,6.74,6.35,6.37,197600,4.47412695035545,4.51431371937062,4.25309972077202,4.26649531044374,295022.473578926,0.0,1.0
2011-10-19,6.5,6.71,6.5,6.7,69900,4.35356664330994,4.49422033486303,4.35356664330994,4.48752254002717,104362.706999833,0.0,1.0
2011-10-20,6.47,6.6,6.31,6.5,100000,4.33347325880236,4.42054459166855,4.22630854142857,4.35356664330994,149302.871244396,0.0,1.0
2011-10-21,6.83,6.94,6.48,6.58,154000,4.57459387289337,4.64826961608784,4.34017105363822,4.40714900199683,229926.421716369,0.0,1.0
2011-10-24,6.91,7.1,6.86,6.96,264100,4.62817623158026,4.75543433346163,4.59468725740095,4.66166520575957,394308.882956449,0.0,1.0
2011-10-25,6.89,7.1,6.7108,6.91,108300,4.61478064190854,4.75543433346163,4.4947561584499,4.62817623158026,161695.00955768,0.0,1.0
2011-10-26,6.85,7.02,6.715,6.98,124500,4.58798946256509,4.70185197477474,4.49756923228096,4.67506079543129,185882.074699273,0.0,1.0
2011-10-27,7.05,7.3,6.98,7.28,167400,4.72194535928232,4.88939023017886,4.67506079543129,4.87599464050713,249933.006463118,0.0,1.0
2011-10-28,6.93,7.03,6.73,7.0,113300,4.64157182125198,4.7085497696106,4.50761592453475,4.68845638510301,169160.1531199,0.0,1.0
2011-10-31,6.21,6.89,6.0,6.89,343600,4.15933059306996,4.61478064190854,4.01867690151687,4.61478064190854,513004.665595743,0.0,1.0
2011-11-01,6.04,6.25,5.87,6.0,184000,4.04546808086031,4.1861217724134,3.93160556865067,4.01867690151687,274717.283089688,0.0,1.0
2011-11-02,6.28,6.4,6.08,6.14,81900,4.20621515692099,4.28658869495133,4.07225926020376,4.11244602921893,122279.05154916,0.0,1.0
2011-11-03,6.3,6.45,6.22,6.3,68600,4.21961074659271,4.32007766913063,4.16602838790582,4.21961074659271,102421.769673655,0.0,1.0
2011-11-04,6.08,6.4377,5.99,6.3,112400,4.07225926020376,4.31183938148252,4.01197910668101,4.21961074659271,167816.427278701,0.0,1.0
2011-11-07,6.15,6.19,6.01,6.01,53500,4.11914382405479,4.14593500339824,4.02537469635273,4.02537469635273,79877.0361157517,0.0,1.0
2011-11-08,6.41,6.49,6.2,6.27,58900,4.29328648978719,4.34686884847408,4.1526327982341,4.19951736208513,87939.391162949,0.0,1.0
2011-11-09,6.1,6.33,6.05,6.33,157700,4.08565484987548,4.2397041311003,4.05216587569618,4.2397041311003,235450.627952412,0.0,1.0
2011-11-10,6.07,6.24,6.0,6.14,95000,4.0655614653679,4.17942397757754,4.01867690151687,4.11244602921893,141837.727682176,0.0,1.0
2011-11-11,6.11,6.28,6.1,6.11,99000,4.09235264471134,4.20621515692099,4.08565484987548,4.09235264471134,147809.842531952,0.0,1.0
2011-11-14,6.04,6.22,5.98,6.17,122300,4.04546808086031,4.16602838790582,4.00528131184515,4.13253941372651,182597.411531896,0.0,1.0
2011-11-15,6.16,6.24,5.89,5.94,83900,4.12584161889065,4.17942397757754,3.94500115832239,3.9784901325017,125265.108974048,0.0,1.0
2011-11-16,5.94,6.09,5.91,6.07,115700,3.9784901325017,4.07895705503962,3.95839674799412,4.0655614653679,172743.422029766,0.0,1.0
2011-11-17,5.58,5.9796,5.51,5.92,85900,3.73736951841069,4.00501340005171,3.69048495455966,3.96509454282998,128251.166398936,0.0,1.0
2011-11-18,5.56,5.7175,5.49,5.65,116400,3.72397392873896,3.82946419740378,3.67708936488793,3.78425408226172,173788.542128477,0.0,1.0
2011-11-21,5.35,5.58,5.22,5.45,110600,3.58332023718587,3.73736951841069,3.49624890431968,3.65029818554449,165128.975596302,0.0,1.0
2011-11-22,5.37,5.41,5.284,5.35,181500,3.5967158268576,3.62350700620104,3.53911479126919,3.58332023718587,270984.711308578,0.0,1.0
2011-11-23,5.19,5.39,5.15,5.27,91800,3.47615551981209,3.61011141652932,3.44936434046865,3.52973787849898,137060.035802355,0.0,1.0
2011-11-25,5.26,5.3,5.11,5.14,38800,3.52304008366312,3.54983126300657,3.4225731611252,3.44266654563278,57929.5140428255,0.0,1.0
2011-11-28,5.36,5.57,5.29,5.55,90000,3.59001803202174,3.73067172357483,3.54313346817071,3.7172761339031,134372.584119956,0.0,1.0
2011-11-29,5.23,5.32,5.13,5.31,112000,3.50294669915554,3.56322685267829,3.43596875079692,3.55652905784243,167219.215793723,0.0,1.0
2011-11-30,5.34,5.456,5.31,5.45,122200,3.57662244235001,3.65431686244601,3.55652905784243,3.65029818554449,182448.108660652,0.0,1.0
2011-12-01,5.35,5.39,5.3,5.3,138100,3.58332023718587,3.61011141652932,3.54983126300657,3.54983126300657,206187.265188511,0.0,1.0
2011-12-02,5.44,5.47,5.3701,5.47,109800,3.64360039070863,3.66369377521621,3.59678280480596,3.66369377521621,163934.552626346,0.0,1.0
2011-12-05,5.37,5.55,5.3,5.48,114500,3.5967158268576,3.7172761339031,3.54983126300657,3.67039157005207,170951.787574833,0.0,1.0
2011-12-06,5.4,5.43,5.26,5.34,81700,3.61680921136518,3.63690259587277,3.52304008366312,3.57662244235001,121980.445806671,0.0,1.0
2011-12-07,5.35,5.41,5.25,5.33,57800,3.58332023718587,3.62350700620104,3.51634228882726,3.56992464751415,86297.0595792608,0.0,1.0
2011-12-08,5.11,5.33,5.11,5.27,81900,3.4225731611252,3.56992464751415,3.4225731611252,3.52973787849898,122279.05154916,0.0,1.0
2011-12-09,5.31,5.36,5.11,5.11,116300,3.55652905784243,3.59001803202174,3.4225731611252,3.4225731611252,173639.239257232,0.0,1.0
2011-12-12,5.19,5.34,5.13,5.14,138700,3.47615551981209,3.57662244235001,3.43596875079692,3.44266654563278,207083.082415977,0.0,1.0
2011-12-13,5.02,5.28,5.01,5.23,79400,3.36229300760245,3.53643567333484,3.35559521276658,3.50294669915554,118546.47976805,0.0,1.0
2011-12-14,4.98,5.07,4.91,5.01,65000,3.335501828259,3.39578198178175,3.28861726440797,3.35559521276658,97046.8663088572,0.0,1.0
2011-12-15,5.04,5.32,5.0,5.0,80800,3.37568859727417,3.56322685267829,3.34889741793072,3.34889741793072,120636.719965472,0.0,1.0
2011-12-16,4.99,5.1,4.95,5.03,108800,3.34219962309486,3.41587536628934,3.31540844375142,3.36899080243831,162441.523913903,0.0,1.0
2011-12-19,4.81,5.0,4.7701,4.98,126900,3.22163931604936,3.34889741793072,3.19491511465427,3.335501828259,189465.343609138,0.0,1.0
2011-12-20,4.77,4.99,4.75,4.87,201900,3.19484813670591,3.34219962309486,3.18145254703419,3.26182608506452,301442.497042435,0.0,1.0
2011-12-21,4.85,4.88,4.74,4.75,198900,3.2484304953928,3.26852387990039,3.17475475219833,3.18145254703419,296963.410905103,0.0,1.0
2011-12-22,4.92,5.02,4.82,4.89,217500,3.29531505924383,3.36229300760245,3.22833711088522,3.27522167473625,324733.744956561,0.0,1.0
2011-12-23,5.0,5.01,4.92,4.93,72900,3.34889741793072,3.35559521276658,3.29531505924383,3.30201285407969,108841.793137165,0.0,1.0
2011-12-27,4.96,5.09,4.88,5.0,105000,3.32210623858728,3.40917757145348,3.26852387990039,3.34889741793072,156768.014806615,0.0,1.0
2011-12-28,4.83,5.05,4.8,4.87,86300,3.23503490572108,3.38238639211003,3.21494152121349,3.26182608506452,128848.377883913,0.0,1.0
2011-12-29,4.97,5.0,4.82,4.88,89600,3.32880403342314,3.34889741793072,3.22833711088522,3.26852387990039,133775.372634978,0.0,1.0
2011-12-30,4.87,4.99,4.8,4.94,172700,3.26182608506452,3.34219962309486,3.21494152121349,3.30871064891556,257846.058639072,0.0,1.0
2012-01-03,5.19,5.28,4.94,4.94,198600,3.47615551981209,3.53643567333484,3.30871064891556,3.30871064891556,296515.50229137,0.0,1.0
2012-01-04,5.92,5.99,5.17,5.2,333700,3.96509454282998,4.01197910668101,3.46275993014037,3.48285331464795,498223.681342548,0.0,1.0
2012-01-05,5.99,6.079,5.62,5.75,143100,4.01197910668101,4.07158948072017,3.76416069775413,3.85123203062033,213652.40875073,0.0,1.0
2012-01-06,6.28,6.5,6.01,6.21,191400,4.20621515692099,4.35356664330994,4.02537469635273,4.15933059306996,285765.695561773,0.0,1.0
2012-01-09,6.32,6.4,6.25,6.28,170900,4.23300633626443,4.28658869495133,4.1861217724134,4.20621515692099,255158.606956673,0.0,1.0
2012-01-10,6.39,6.72,6.35,6.46,128000,4.27989090011546,4.50091812969889,4.25309972077202,4.3267754639665,191107.675192827,0.0,1.0
2012-01-11,6.37,6.45,6.32,6.35,212900,4.26649531044374,4.32007766913063,4.23300633626443,4.25309972077202,317865.812879319,0.0,1.0
2012-01-12,6.22,6.45,6.17,6.44,113500,4.16602838790582,4.32007766913063,4.13253941372651,4.31337987429477,169458.758862389,0.0,1.0
2012-01-13,6.0,6.14,5.93,6.09,143400,4.01867690151687,4.11244602921893,3.97179233766584,4.07895705503962,214100.317364463,0.0,1.0
2012-01-17,6.01,6.11,5.98,6.03,87800,4.02537469635273,4.09235264471134,4.00528131184515,4.03877028602445,131087.920952579,0.0,1.0
2012-01-18,6.15,6.22,5.903,5.99,401000,4.11914382405479,4.16602838790582,3.95370829160901,4.01197910668101,598704.513690027,0.0,1.0
2012-01-19,6.5,6.57,6.2,6.24,139100,4.35356664330994,4.40045120716097,4.1526327982341,4.17942397757754,207680.293900954,0.0,1.0
2012-01-20,6.45,6.54,6.32,6.43,101500,4.32007766913063,4.38035782265339,4.23300633626443,4.30668207945891,151542.414313062,0.0,1.0
2012-01-23,6.42,6.55,6.39,6.5,91300,4.29998428462305,4.38705561748925,4.27989090011546,4.35356664330994,136313.521446133,0.0,1.0
2012-01-24,6.38,6.44,6.274,6.36,75700,4.2731931052796,4.31337987429477,4.20219648001947,4.25979751560788,113022.273532008,0.0,1.0
2012-01-25,6.46,6.5,6.31,6.46,82600,4.3267754639665,4.35356664330994,4.22630854142857,4.3267754639665,123324.171647871,0.0,1.0
2012-01-26,6.53,6.68,6.47,6.47,83900,4.37366002781753,4.47412695035545,4.33347325880236,4.33347325880236,125265.108974048,0.0,1.0
2012-01-27,6.25,6.48,6.15,6.42,257200,4.1861217724134,4.34017105363822,4.11914382405479,4.29998428462305,384006.984840586,0.0,1.0
2012-01-30,5.82,6.13,5.75,6.13,242700,3.89811659447136,4.10574823438307,3.85123203062033,4.10574823438307,362358.068510149,0.0,1.0
2012-01-31,6.15,6.15,5.8,5.9,215000,4.11914382405479,4.11914382405479,3.88472100479964,3.95169895315825,321001.173175451,0.0,1.0
2012-02-01,6.13,6.24,6.08,6.08,92500,4.10574823438307,4.17942397757754,4.07225926020376,4.07225926020376,138105.155901066,0.0,1.0
2012-02-02,6.26,6.41,6.06,6.06,111300,4.19281956724927,4.29328648978719,4.05886367053204,4.05886367053204,166174.095695012,0.0,1.0
2012-02-03,6.36,6.49,6.2,6.26,196700,4.25979751560788,4.34686884847408,4.1526327982341,4.19281956724927,293678.747737726,0.0,1.0
2012-02-06,6.3,6.35,6.2,6.23,90300,4.21961074659271,4.25309972077202,4.1526327982341,4.17272618274168,134820.492733689,0.0,1.0
2012-02-07,6.08,6.2381,6.07,6.2,99100,4.07225926020376,4.17815139655873,4.0655614653679,4.1526327982341,147959.145403196,0.0,1.0
2012-02-08,6.0,6.21,5.89,6.08,234400,4.01867690151687,4.15933059306996,3.94500115832239,4.07225926020376,349965.930196863,0.0,1.0
2012-02-09,6.05,6.19,6.0,6.0,113000,4.05216587569618,4.14593500339824,4.01867690151687,4.01867690151687,168712.244506167,0.0,1.0
2012-02-10,6.07,6.59,5.96,6.59,101800,4.0655614653679,4.41384679683269,3.99188572217342,4.41384679683269,151990.322926795,0.0,1.0
2012-02-13,6.1,6.18,6.03,6.03,70800,4.08565484987548,4.13923720856237,4.03877028602445,4.03877028602445,105706.432841032,0.0,1.0
2012-02-14,6.12,6.18,6.04,6.04,80600,4.09905043954721,4.13923720856237,4.04546808086031,4.04546808086031,120338.114222983,0.0,1.0
2012-02-15,6.02,6.1596,6.0,6.11,79600,4.03207249118859,4.12557370709722,4.01867690151687,4.09235264471134,118845.085510539,0.0,1.0
2012-02-16,6.14,6.15,5.95,6.06,69000,4.11244602921893,4.11914382405479,3.98518792733756,4.05886367053204,103018.981158633,0.0,1.0
2012-02-17,6.31,6.35,6.05,6.05,102300,4.22630854142857,4.25309972077202,4.05216587569618,4.05216587569618,152736.837283017,0.0,1.0
2012-02-21,6.44,6.46,6.24,6.24,86700,4.31337987429477,4.3267754639665,4.17942397757754,4.17942397757754,129445.589368891,0.0,1.0
2012-02-22,6.35,6.52,6.34,6.4,95200,4.25309972077202,4.36696223298166,4.24640192593616,4.28658869495133,142136.333424665,0.0,1.0
2012-02-23,6.36,6.47,6.3,6.4,67900,4.25979751560788,4.33347325880236,4.21961074659271,4.28658869495133,101376.649574945,0.0,1.0
2012-02-24,6.13,6.44,6.1,6.3,86700,4.10574823438307,4.31337987429477,4.08565484987548,4.21961074659271,129445.589368891,0.0,1.0
2012-02-27,6.08,6.12,5.98,6.1,120100,4.07225926020376,4.09905043954721,4.00528131184515,4.08565484987548,179312.748364519,0.0,1.0
2012-02-28,6.11,6.12,6.02,6.08,66400,4.09235264471134,4.09905043954721,4.03207249118859,4.07225926020376,99137.1065062788,0.0,1.0
2012-02-29,6.07,6.24,6.04,6.13,81900,4.0655614653679,4.17942397757754,4.04546808086031,4.10574823438307,122279.05154916,0.0,1.0
2012-03-01,6.31,6.36,6.02,6.05,125000,4.22630854142857,4.25979751560788,4.03207249118859,4.05216587569618,186628.589055495,0.0,1.0
2012-03-02,6.2,6.44,6.15,6.31,122000,4.1526327982341,4.31337987429477,4.11914382405479,4.22630854142857,182149.502918163,0.0,1.0
2012-03-05,6.11,6.3,5.95,6.26,227500,4.09235264471134,4.21961074659271,3.98518792733756,4.19281956724927,339664.032081001,0.0,1.0
2012-03-06,5.94,6.03,5.9,5.99,59500,3.9784901325017,4.03877028602445,3.95169895315825,4.01197910668101,88835.2083904154,0.0,1.0
2012-03-07,6.0,6.07,5.9,5.9,81300,4.01867690151687,4.0655614653679,3.95169895315825,3.95169895315825,121383.234321694,0.0,1.0
2012-03-08,5.98,6.1,5.95,6.1,42500,4.00528131184515,4.08565484987548,3.98518792733756,4.08565484987548,63453.7202788681,0.0,1.0
2012-03-09,5.91,6.03,5.81,6.03,129900,3.95839674799412,4.03877028602445,3.8914187996355,4.03877028602445,193944.42974647,0.0,1.0
2012-03-12,5.83,5.95,5.78,5.95,50700,3.90481438930722,3.98518792733756,3.87132541512792,3.98518792733756,75696.5557209087,0.0,1.0
2012-03-13,6.06,6.12,5.8,5.91,92900,4.05886367053204,4.09905043954721,3.88472100479964,3.95839674799412,138702.367386043,0.0,1.0
2012-03-14,6.07,6.25,6.05,6.22,87300,4.0655614653679,4.1861217724134,4.05216587569618,4.16602838790582,130341.406596357,0.0,1.0
2012-03-15,6.16,6.16,6.06,6.11,61400,4.12584161889065,4.12584161889065,4.05886367053204,4.09235264471134,91671.962944059,0.0,1.0
2012-03-16,6.18,6.26,6.13,6.22,83400,4.13923720856237,4.19281956724927,4.10574823438307,4.16602838790582,124518.594617826,0.0,1.0
2012-03-19,6.06,6.2599,6.06,6.18,88800,4.05886367053204,4.19275258930091,4.05886367053204,4.13923720856237,132580.949665023,0.0,1.0
2012-03-20,6.04,6.08,6.0,6.03,101000,4.04546808086031,4.07225926020376,4.01867690151687,4.03877028602445,150795.89995684,0.0,1.0
2012-03-21,6.05,6.25,6.0,6.0,295500,4.05216587569618,4.1861217724134,4.01867690151687,4.01867690151687,441189.984527189,0.0,1.0
2012-03-22,6.07,6.15,6.0201,6.04,115100,4.0655614653679,4.11914382405479,4.03213946913695,4.04546808086031,171847.604802299,0.0,1.0
2012-03-23,6.07,6.17,6.05,6.12,160300,4.0655614653679,4.13253941372651,4.05216587569618,4.09905043954721,239332.502604766,0.0,1.0
2012-03-26,5.98,6.1,5.95,6.1,189100,4.00528131184515,4.08565484987548,3.98518792733756,4.08565484987548,282331.729523152,0.0,1.0
2012-03-27,6.13,6.18,5.93,6.05,216300,4.10574823438307,4.13923720856237,3.97179233766584,4.05216587569618,322942.110501628,0.0,1.0
2012-03-28,6.01,6.16,6.0,6.16,70500,4.02537469635273,4.12584161889065,4.01867690151687,4.12584161889065,105258.524227299,0.0,1.0
2012-03-29,6.02,6.13,5.94,6.0,99900,4.03207249118859,4.10574823438307,3.9784901325017,4.01867690151687,149153.568373151,0.0,1.0
2012-03-30,6.03,6.13,6.0,6.03,181800,4.03877028602445,4.10574823438307,4.01867690151687,4.03877028602445,271432.619922312,0.0,1.0
2012-04-02,6.11,6.18,6.01,6.01,102700,4.09235264471134,4.13923720856237,4.02537469635273,4.02537469635273,153334.048767995,0.0,1.0
2012-04-03,6.0,6.14,5.96,6.14,155300,4.01867690151687,4.11244602921893,3.99188572217342,4.11244602921893,231867.359042546,0.0,1.0
2012-04-04,5.85,5.95,5.8,5.95,148200,3.91820997897895,3.98518792733756,3.88472100479964,3.98518792733756,221266.855184194,0.0,1.0
2012-04-05,5.76,5.85,5.6807,5.83,88300,3.85792982545619,3.91820997897895,3.80481631240781,3.90481438930722,131834.435308802,0.0,1.0
2012-04-09,5.79,5.88,5.67,5.8,126800,3.87802320996378,3.93830336348653,3.79764967193344,3.88472100479964,189316.040737894,0.0,1.0
2012-04-10,5.54,5.78,5.54,5.78,111200,3.71057833906724,3.87132541512792,3.71057833906724,3.87132541512792,166024.792823768,0.0,1.0
2012-04-11,5.74,5.83,5.64,5.81,122900,3.84453423578447,3.90481438930722,3.77755628742586,3.8914187996355,183493.228759362,0.0,1.0
2012-04-12,5.92,5.99,5.818,5.82,196600,3.96509454282998,4.01197910668101,3.89677703550419,3.89811659447136,293529.444866482,0.0,1.0
2012-04-13,5.83,5.94,5.77,5.92,103200,3.90481438930722,3.9784901325017,3.86462762029205,3.96509454282998,154080.563124216,0.0,1.0
2012-04-16,5.67,5.8723,5.54,5.83,180700,3.79764967193344,3.93314606146292,3.71057833906724,3.90481438930722,269790.288338623,0.0,1.0
2012-04-17,5.44,5.73,5.36,5.68,316400,3.64360039070863,3.83783644094861,3.59001803202174,3.8043474667693,472394.284617268,0.0,1.0
2012-04-18,5.35,5.46,5.24,5.25,324000,3.58332023718587,3.65699598038035,3.5096444939914,3.51634228882726,483741.302831843,0.0,1.0
2012-04-19,5.11,5.38,5.02,5.38,258900,3.4225731611252,3.60341362169346,3.36229300760245,3.60341362169346,386545.13365174,0.0,1.0
2012-04-20,4.93,5.1,4.87,5.1,281500,3.30201285407969,3.41587536628934,3.26182608506452,3.41587536628934,420287.582552974,0.0,1.0
2012-04-23,4.74,4.94,4.7,4.92,333600,3.17475475219833,3.30871064891556,3.14796357285488,3.29531505924383,498074.378471303,0.0,1.0
2012-04-24,5.03,5.07,4.79,4.79,225200,3.36899080243831,3.39578198178175,3.20824372637763,3.20824372637763,336230.066042379,0.0,1.0
2012-04-25,4.98,5.14,4.941,5.14,114400,3.335501828259,3.44266654563278,3.30938042839914,3.44266654563278,170802.484703589,0.0,1.0
2012-04-26,4.87,4.95,4.78,4.95,106100,3.26182608506452,3.31540844375142,3.20154593154177,3.31540844375142,158410.346390304,0.0,1.0
2012-04-27,4.8,4.855,4.77,4.82,160400,3.21494152121349,3.25177939281073,3.19484813670591,3.22833711088522,239481.805476011,0.0,1.0
2012-04-30,4.87,4.91,4.75,4.8,213000,3.26182608506452,3.28861726440797,3.18145254703419,3.21494152121349,318015.115750563,0.0,1.0
2012-05-01,4.91,4.95,4.85,4.88,61600,3.28861726440797,3.31540844375142,3.2484304953928,3.26852387990039,91970.5686865478,0.0,1.0
2012-05-02,4.75,4.869,4.75,4.82,126000,3.18145254703419,3.26115630558094,3.18145254703419,3.22833711088522,188121.617767938,0.0,1.0
2012-05-03,4.51,4.76,4.46,4.75,140200,3.02070547097351,3.18815034187005,2.98721649679421,3.18145254703419,209322.625484643,0.0,1.0
2012-05-04,4.4,4.52,4.3,4.46,178300,2.94702972777904,3.02740326580937,2.88005177942042,2.98721649679421,266207.019428757,0.0,1.0
2012-05-07,4.42,4.44,4.32,4.32,120000,2.96042531745076,2.97382090712248,2.89344736909215,2.89344736909215,179163.445493275,0.0,1.0
2012-05-08,4.6,4.69,4.24,4.34,302500,3.08098562449627,3.14126577801902,2.83986501040525,2.90684295876387,451641.185514296,0.0,1.0
2012-05-09,4.54,4.61,4.44,4.49,151000,3.0407988554811,3.08768341933213,2.97382090712248,3.00730988130179,225447.335579037,0.0,1.0
2012-05-10,4.54,4.7,4.52,4.59,111400,3.0407988554811,3.14796357285488,3.02740326580937,3.0742878296604,166323.398566257,0.0,1.0
2012-05-11,4.63,4.71,4.54,4.55,118000,3.10107900900385,3.15466136769074,3.0407988554811,3.04749665031696,176177.388068387,0.0,1.0
2012-05-14,4.28,4.58,4.2,4.51,144000,2.8666561897487,3.06759003482454,2.81307383106181,3.02070547097351,214996.13459193,0.0,1.0
2012-05-15,4.31,4.37,4.18,4.23,174000,2.88674957425628,2.92693634327145,2.79967824139008,2.83316721556939,259786.995965249,0.0,1.0
2012-05-16,4.18,4.33,4.16,4.31,122100,2.79967824139008,2.90014516392801,2.78628265171836,2.88674957425628,182298.805789407,0.0,1.0
2012-05-17,4.01,4.2,3.85,4.16,198600,2.68581572918044,2.81307383106181,2.57865101180666,2.78628265171836,296515.50229137,0.0,1.0
2012-05-18,3.9,4.23,3.88,4.23,111700,2.61213998598596,2.83316721556939,2.59874439631424,2.83316721556939,166771.30717999,0.0,1.0
2012-05-21,3.89,3.92,3.71,3.84,120800,2.6054421911501,2.62553557565769,2.4848818841046,2.5719532169708,180357.86846323,0.0,1.0
2012-05-22,3.95,4.04,3.85,3.85,64000,2.64562896016527,2.70590911368802,2.57865101180666,2.57865101180666,95553.8375964133,0.0,1.0
2012-05-23,3.89,4.0,3.83,4.0,96000,2.6054421911501,2.67911793434458,2.56525542213493,2.67911793434458,143330.75639462,0.0,1.0
2012-05-24,4.0,4.06,3.86,3.95,63700,2.67911793434458,2.71930470335975,2.58534880664252,2.64562896016527,95105.92898268,0.0,1.0
2012-05-25,3.97,4.0,3.9,3.96,98300,2.65902454983699,2.67911793434458,2.61213998598596,2.65232675500113,146764.722433241,0.0,1.0
2012-05-29,4.0,4.08,3.96,3.96,41700,2.67911793434458,2.73270029303147,2.65232675500113,2.65232675500113,62259.297308913,0.0,1.0
2012-05-30,3.92,3.97,3.78,3.94,67100,2.62553557565769,2.65902454983699,2.53176644795563,2.63893116532941,100182.226604989,0.0,1.0
2012-05-31,3.85,3.96,3.78,3.88,57200,2.57865101180666,2.65232675500113,2.53176644795563,2.59874439631424,85401.2423517943,0.0,1.0
2012-06-01,3.7,3.88,3.57,3.73,339100,2.47818408926874,2.59874439631424,2.39111275640254,2.49827747377632,506286.036389745,0.0,1.0
2012-06-04,3.6,3.7177,3.5,3.7,118000,2.41120614091012,2.49003918612821,2.34422819255151,2.47818408926874,176177.388068387,0.0,1.0
2012-06-05,3.53,3.72,3.53,3.54,104700,2.36432157705909,2.49157967894046,2.36432157705909,2.37101937189495,156320.106192882,0.0,1.0
2012-06-06,3.67,3.75,3.51,3.51,158300,2.45809070476115,2.51167306344804,2.35092598738737,2.35092598738737,236346.445179878,0.0,1.0
2012-06-07,3.49,3.79,3.42,3.76,179600,2.33753039771564,2.53846424279149,2.29064583386461,2.5183708582839,268147.956754935,0.0,1.0
2012-06-08,3.42,3.48,3.25,3.43,217600,2.29064583386461,2.33083260287978,2.17678332165497,2.29734362870048,324883.047827806,0.0,1.0
2012-06-11,3.1,3.61,3.06,3.61,430200,2.07631639911705,2.41790393574598,2.0495252197736,2.41790393574598,642300.95209339,0.0,1.0
2012-06-12,3.24,3.32,3.06,3.1,184400,2.17008552681911,2.223667885506,2.0495252197736,2.07631639911705,275314.494574666,0.0,1.0
2012-06-13,3.25,3.3299,3.14,3.19,184400,2.17678332165497,2.2302987023935,2.10310757846049,2.1365965526398,275314.494574666,0.0,1.0
2012-06-14,3.24,3.42,3.18,3.23,513400,2.17008552681911,2.29064583386461,2.12989875780394,2.16338773198325,766520.940968727,0.0,1.0
2012-06-15,3.09,3.7,3.09,3.19,2865700,2.06961860428119,2.47818408926874,2.06961860428119,2.1365965526398,4278572.38125064,0.0,1.0
2012-06-18,3.22,3.24,3.05,3.11,499500,2.15668993714739,2.17008552681911,2.04282742493774,2.08301419395291,745767.841865755,0.0,1.0
2012-06-19,3.37,3.37,3.2,3.26,504300,2.25715685968531,2.25715685968531,2.14329434747566,2.18348111649083,752934.379685487,0.0,1.0
2012-06-20,3.28,3.35,3.25,3.31,261900,2.19687670616255,2.24376127001358,2.17678332165497,2.21697009067014,391024.219789073,0.0,1.0
2012-06-21,3.27,3.3699,3.2,3.25,235800,2.19017891132669,2.25708988173695,2.14329434747566,2.17678332165497,352056.170394286,0.0,1.0
2012-06-22,3.48,3.52,3.26,3.27,222600,2.33083260287978,2.35762378222323,2.18348111649083,2.19017891132669,332348.191390025,0.0,1.0
2012-06-25,3.28,3.52,3.28,3.38,108500,2.19687670616255,2.35762378222323,2.19687670616255,2.26385465452117,161993.61530017,0.0,1.0
2012-06-26,3.29,3.32,3.185,3.24,111000,2.20357450099842,2.223667885506,2.13324765522187,2.17008552681911,165726.187081279,0.0,1.0
2012-06-27,3.2,3.3,3.18,3.24,156400,2.14329434747566,2.21027229583428,2.12989875780394,2.17008552681911,233509.690626235,0.0,1.0
2012-06-28,3.21,3.27,3.09,3.09,147200,2.14999214231152,2.19017891132669,2.06961860428119,2.06961860428119,219773.826471751,0.0,1.0
2012-06-29,3.33,3.43,3.31,3.33,162600,2.23036568034186,2.29734362870048,2.21697009067014,2.23036568034186,242766.468643388,0.0,1.0
2012-07-02,3.52,3.55,3.33,3.36,92600,2.35762378222323,2.37771716673081,2.23036568034186,2.25045906484945,138254.45877231,0.0,1.0
2012-07-03,3.66,3.68,3.41,3.45,102200,2.45139290992529,2.46478849959701,2.28394803902875,2.3107392183722,152587.534411772,0.0,1.0
2012-07-05,3.37,3.66,3.2801,3.66,259500,2.25715685968531,2.45139290992529,2.19694368411091,2.45139290992529,387440.950879206,0.0,1.0
2012-07-06,3.31,3.38,3.29,3.3,57200,2.21697009067014,2.26385465452117,2.20357450099842,2.21027229583428,85401.2423517943,0.0,1.0
2012-07-09,3.15,3.2799,3.14,3.2,118800,2.10980537329636,2.1968097282142,2.10310757846049,2.14329434747566,177371.811038342,0.0,1.0
2012-07-10,3.27,3.28,3.15,3.15,173200,2.19017891132669,2.19687670616255,2.10980537329636,2.10980537329636,258592.572995294,0.0,1.0
2012-07-11,3.4,3.47,3.23,3.23,83900,2.27725024419289,2.32413480804392,2.16338773198325,2.16338773198325,125265.108974048,0.0,1.0
2012-07-12,3.34,3.62,3.3,3.43,105800,2.23706347517772,2.42460173058184,2.21027229583428,2.29734362870048,157962.437776571,0.0,1.0
2012-07-13,3.41,3.43,3.31,3.35,62100,2.28394803902875,2.29734362870048,2.21697009067014,2.24376127001358,92717.0830427699,0.0,1.0
2012-07-16,3.31,3.41,3.3,3.36,70700,2.21697009067014,2.28394803902875,2.21027229583428,2.25045906484945,105557.129969788,0.0,1.0
2012-07-17,3.31,3.4,3.31,3.35,65800,2.21697009067014,2.27725024419289,2.21697009067014,2.24376127001358,98241.2892788123,0.0,1.0
2012-07-18,3.39,3.4,3.28,3.32,105700,2.27055244935703,2.27725024419289,2.19687670616255,2.223667885506,157813.134905326,0.0,1.0
2012-07-19,3.43,3.51,3.34,3.34,77500,2.29734362870048,2.35092598738737,2.23706347517772,2.23706347517772,115709.725214406,0.0,1.0
2012-07-20,3.33,3.4,3.32,3.36,39700,2.23036568034186,2.27725024419289,2.223667885506,2.25045906484945,59273.2398840251,0.0,1.0
2012-07-23,3.3,3.3498,3.22,3.3,33600,2.21027229583428,2.24362731411687,2.15668993714739,2.21027229583428,50165.7647381169,0.0,1.0
2012-07-24,3.27,3.39,3.22,3.31,35300,2.19017891132669,2.27055244935703,2.15668993714739,2.21697009067014,52703.9135492718,0.0,1.0
2012-07-25,3.29,3.35,3.22,3.3,84200,2.20357450099842,2.24376127001358,2.15668993714739,2.21027229583428,125713.017587781,0.0,1.0
2012-07-26,3.43,3.46,3.28,3.33,78900,2.29734362870048,2.31743701320806,2.19687670616255,2.23036568034186,117799.965411828,0.0,1.0
2012-07-27,3.55,3.57,3.37,3.38,85600,2.37771716673081,2.39111275640254,2.25715685968531,2.26385465452117,127803.257785203,0.0,1.0
2012-07-30,3.45,3.6299,3.4,3.55,74800,2.3107392183722,2.43123254746935,2.27725024419289,2.37771716673081,111678.547690808,0.0,1.0
2012-07-31,3.41,3.48,3.34,3.48,20700,2.28394803902875,2.33083260287978,2.23706347517772,2.33083260287978,30905.69434759,0.0,1.0
2012-08-01,3.35,3.4299,3.35,3.41,15900,2.24376127001358,2.29727665075212,2.24376127001358,2.28394803902875,23739.156527859,0.0,1.0
2012-08-02,3.33,3.54,3.25,3.35,54600,2.23036568034186,2.37101937189495,2.17678332165497,2.24376127001358,81519.3676994401,0.0,1.0
2012-08-03,3.45,3.61,3.37,3.45,116300,2.3107392183722,2.41790393574598,2.25715685968531,2.3107392183722,173639.239257232,0.0,1.0
2012-08-06,3.47,3.49,3.25,3.25,35200,2.32413480804392,2.33753039771564,2.17678332165497,2.17678332165497,52554.6106780273,0.0,1.0
2012-08-07,3.56,3.65,3.4496,3.45,64800,2.38441496156668,2.44469511508943,2.31047130657876,2.3107392183722,96748.2605663682,0.0,1.0
2012-08-08,3.63,3.69,3.49,3.49,55100,2.4312995254177,2.47148629443287,2.33753039771564,2.33753039771564,82265.8820556622,0.0,1.0
2012-08-09,3.74,3.87,3.61,3.61,78600,2.50497526861218,2.59204660147838,2.41790393574598,2.41790393574598,117352.056798095,0.0,1.0
2012-08-10,3.79,3.85,3.7,3.71,113100,2.53846424279149,2.57865101180666,2.47818408926874,2.4848818841046,168861.547377411,0.0,1.0
2012-08-13,3.8,4.15,3.8,3.84,226100,2.54516203762735,2.7795848568825,2.54516203762735,2.5719532169708,337573.791883579,0.0,1.0
2012-08-14,3.72,3.94,3.71,3.8,104100,2.49157967894046,2.63893116532941,2.4848818841046,2.54516203762735,155424.288965416,0.0,1.0
2012-08-15,3.67,3.79,3.6,3.75,28600,2.45809070476115,2.53846424279149,2.41120614091012,2.51167306344804,42700.6211758972,0.0,1.0
2012-08-16,3.81,3.83,3.611,3.72,54500,2.55185983246321,2.56525542213493,2.41857371522957,2.49157967894046,81370.0648281957,0.0,1.0
2012-08-17,3.79,3.86,3.74,3.78,22300,2.53846424279149,2.58534880664252,2.50497526861218,2.53176644795563,33294.5402875002,0.0,1.0
2012-08-20,3.7001,3.79,3.68,3.75,10700,2.47825106721709,2.53846424279149,2.46478849959701,2.51167306344804,15975.4072231504,0.0,1.0
2012-08-21,3.68,3.8061,3.66,3.72,69500,2.46478849959701,2.54924769247723,2.45139290992529,2.49157967894046,103765.495514855,0.0,1.0
2012-08-22,3.62,3.72,3.6,3.72,28000,2.42460173058184,2.49157967894046,2.41120614091012,2.49157967894046,41804.8039484309,0.0,1.0
2012-08-23,3.55,3.64,3.46,3.64,50800,2.37771716673081,2.43799732025357,2.31743701320806,2.43799732025357,75845.8585921531,0.0,1.0
2012-08-24,3.52,3.58,3.4905,3.58,60400,2.35762378222323,2.3978105512384,2.33786528745744,2.3978105512384,90178.934231615,0.0,1.0
2012-08-27,3.55,3.59,3.52,3.53,18500,2.37771716673081,2.40450834607426,2.35762378222323,2.36432157705909,27621.0311802132,0.0,1.0
2012-08-28,3.6,3.6,3.56,3.56,36200,2.41120614091012,2.41120614091012,2.38441496156668,2.38441496156668,54047.6393904713,0.0,1.0
2012-08-29,3.57,3.6,3.55,3.6,67000,2.39111275640254,2.41120614091012,2.37771716673081,2.41120614091012,100032.923733745,0.0,1.0
2012-08-30,3.57,3.59,3.55,3.55,31900,2.39111275640254,2.40450834607426,2.37771716673081,2.37771716673081,47627.6159269622,0.0,1.0
2012-08-31,3.55,3.59,3.55,3.59,75900,2.37771716673081,2.40450834607426,2.37771716673081,2.40450834607426,113320.879274497,0.0,1.0
2012-09-04,3.55,3.5512,3.49,3.55,57600,2.37771716673081,2.37852090211112,2.33753039771564,2.37771716673081,85998.4538367721,0.0,1.0
2012-09-05,3.46,3.55,3.44,3.55,28400,2.31743701320806,2.37771716673081,2.30404142353634,2.37771716673081,42402.0154334084,0.0,1.0
2012-09-06,3.71,3.73,3.4401,3.4401,82900,2.4848818841046,2.49827747377632,2.3041084014847,2.3041084014847,123772.080261604,0.0,1.0
2012-09-07,3.61,3.73,3.59,3.71,74800,2.41790393574598,2.49827747377632,2.40450834607426,2.4848818841046,111678.547690808,0.0,1.0
2012-09-10,3.63,3.75,3.61,3.65,51500,2.4312995254177,2.51167306344804,2.41790393574598,2.44469511508943,76890.978690864,0.0,1.0
2012-09-11,3.6,3.67,3.51,3.6,46700,2.41120614091012,2.45809070476115,2.35092598738737,2.41120614091012,69724.4408711328,0.0,1.0
2012-09-12,3.82,3.82,3.56,3.56,55500,2.55855762729907,2.55855762729907,2.38441496156668,2.38441496156668,82863.0935406397,0.0,1.0
2012-09-13,4.02,4.1,3.75,3.86,127700,2.6925135240163,2.74609588270319,2.51167306344804,2.58534880664252,190659.766579093,0.0,1.0
2012-09-14,4.08,4.18,3.89,4.01,118600,2.73270029303147,2.79967824139008,2.6054421911501,2.68581572918044,177073.205295853,0.0,1.0
2012-09-17,3.99,4.08,3.9,4.08,99000,2.67242013950872,2.73270029303147,2.61213998598596,2.73270029303147,147809.842531952,0.0,1.0
2012-09-18,4.01,4.04,3.89,3.94,36800,2.68581572918044,2.70590911368802,2.6054421911501,2.63893116532941,54943.4566179376,0.0,1.0
2012-09-19,4.07,4.14,3.97,3.97,44400,2.72600249819561,2.77288706204664,2.65902454983699,2.65902454983699,66290.4748325117,0.0,1.0
2012-09-20,4.12,4.13,3.98,4.01,49600,2.75949147237492,2.76618926721078,2.66572234467286,2.68581572918044,74054.2241372202,0.0,1.0
2012-09-21,4.38,4.38,4.05,4.14,138300,2.93363413810731,2.93363413810731,2.71260690852389,2.77288706204664,206485.870930999,0.0,1.0
2012-09-24,4.76,4.88,4.26,4.31,300800,3.18815034187005,3.26852387990039,2.85326060007698,2.88674957425628,449103.036703142,0.0,1.0
2012-09-25,4.35,4.8,4.22,4.8,284100,2.91354075359973,3.21494152121349,2.82646942073353,3.21494152121349,424169.457205328,0.0,1.0
2012-09-26,4.18,4.31,4.03,4.31,152200,2.79967824139008,2.88674957425628,2.69921131885216,2.88674957425628,227238.970033971,0.0,1.0
2012-09-27,4.21,4.26,4.15,4.26,45900,2.81977162589767,2.85326060007698,2.7795848568825,2.85326060007698,68530.0179011776,0.0,1.0
2012-09-28,4.1,4.2,3.98,4.15,62500,2.74609588270319,2.81307383106181,2.66572234467286,2.7795848568825,93314.2945277474,0.0,1.0
2012-10-01,4.11,4.19,3.96,4.11,63000,2.75279367753905,2.80637603622595,2.65232675500113,2.75279367753905,94060.8088839695,0.0,1.0
2012-10-02,4.29,4.29,3.99,4.12,71000,2.87335398458456,2.87335398458456,2.67242013950872,2.75949147237492,106005.038583521,0.0,1.0
2012-10-03,4.23,4.29,4.12,4.29,64500,2.83316721556939,2.87335398458456,2.75949147237492,2.87335398458456,96300.3519526353,0.0,1.0
2012-10-04,4.29,4.29,4.15,4.23,20000,2.87335398458456,2.87335398458456,2.7795848568825,2.83316721556939,29860.5742488791,0.0,1.0
2012-10-05,4.39,4.41,4.18,4.31,63700,2.94033193294317,2.9537275226149,2.79967824139008,2.88674957425628,95105.9289826802,0.0,1.0
2012-10-08,4.28,4.499,4.23,4.36,75900,2.8666561897487,3.01333789665406,2.83316721556939,2.92023854843559,113320.879274496,0.0,1.0
2012-10-09,4.15,4.3,4.12,4.28,26200,2.7795848568825,2.88005177942042,2.75949147237492,2.8666561897487,39117.3522660317,0.0,1.0
2012-10-10,4.01,4.16,3.97,4.16,49700,2.68581572918044,2.78628265171836,2.65902454983699,2.78628265171836,74203.5270084647,0.0,1.0
2012-10-11,3.98,4.06,3.95,4.06,31100,2.66572234467286,2.71930470335975,2.64562896016527,2.71930470335975,46433.192957007,0.0,1.0
2012-10-12,3.98,4.03,3.95,3.95,41000,2.66572234467286,2.69921131885216,2.64562896016527,2.64562896016527,61214.1772102021,0.0,1.0
2012-10-15,3.99,4.11,3.95,3.95,21800,2.67242013950872,2.75279367753905,2.64562896016527,2.64562896016527,32548.0259312782,0.0,1.0
2012-10-16,4.2,4.27,4.04,4.04,31900,2.81307383106181,2.85995839491284,2.70590911368802,2.70590911368802,47627.6159269622,0.0,1.0
2012-10-17,4.21,4.3,4.11,4.27,40300,2.81977162589767,2.88005177942042,2.75279367753905,2.85995839491284,60169.0571114914,0.0,1.0
2012-10-18,4.16,4.28,4.08,4.16,32200,2.78628265171836,2.8666561897487,2.73270029303147,2.78628265171836,48075.5245406954,0.0,1.0
2012-10-19,4.04,4.12,4.013,4.12,43800,2.70590911368802,2.75949147237492,2.6878250676312,2.75949147237492,65394.6576050454,0.0,1.0
2012-10-22,4.18,4.18,4.0,4.08,59300,2.79967824139008,2.79967824139008,2.67911793434458,2.73270029303147,88536.6026479268,0.0,1.0
2012-10-23,3.98,4.086,3.93,4.06,44800,2.66572234467286,2.73671896993299,2.63223337049355,2.71930470335975,66887.6863174892,0.0,1.0
2012-10-24,3.9,3.9999,3.85,3.99,55900,2.61213998598596,2.67905095639622,2.57865101180666,2.67242013950872,83460.3050256173,0.0,1.0
2012-10-25,3.851,3.94,3.78,3.94,73300,2.57932079129024,2.63893116532941,2.53176644795563,2.63893116532941,109439.004622142,0.0,1.0
2012-10-26,3.8,3.87,3.77,3.85,26000,2.54516203762735,2.59204660147838,2.52506865311977,2.57865101180666,38818.7465235429,0.0,1.0
2012-10-31,3.65,3.81,3.59,3.75,35100,2.44469511508943,2.55185983246321,2.40450834607426,2.51167306344804,52405.3078067829,0.0,1.0
2012-11-01,3.74,3.76,3.66,3.67,19200,2.50497526861218,2.5183708582839,2.45139290992529,2.45809070476115,28666.151278924,0.0,1.0
2012-11-02,3.75,3.83,3.7,3.78,12200,2.51167306344804,2.56525542213493,2.47818408926874,2.53176644795563,18214.9502918163,0.0,1.0
2012-11-05,3.66,3.77,3.51,3.7,99900,2.45139290992529,2.52506865311977,2.35092598738737,2.47818408926874,149153.568373151,0.0,1.0
2012-11-06,3.71,3.94,3.62,3.65,50800,2.4848818841046,2.63893116532941,2.42460173058184,2.44469511508943,75845.8585921529,0.0,1.0
2012-11-07,3.64,3.68,3.61,3.61,24200,2.43799732025357,2.46478849959701,2.41790393574598,2.41790393574598,36131.2948411437,0.0,1.0
2012-11-08,3.69,3.71,3.61,3.61,29300,2.47148629443287,2.4848818841046,2.41790393574598,2.41790393574598,43745.741274608,0.0,1.0
2012-11-09,3.72,3.815,3.6,3.62,81200,2.49157967894046,2.55520872988114,2.41120614091012,2.42460173058184,121233.931450449,0.0,1.0
2012-11-12,3.71,3.7293,3.68,3.71,14800,2.4848818841046,2.49780862813781,2.46478849959701,2.4848818841046,22096.8249441705,0.0,1.0
2012-11-13,3.65,3.73,3.55,3.72,36500,2.44469511508943,2.49827747377632,2.37771716673081,2.49157967894046,54495.5480042044,0.0,1.0
2012-11-14,3.67,3.72,3.64,3.72,32900,2.45809070476115,2.49157967894046,2.43799732025357,2.49157967894046,49120.6446394062,0.0,1.0
2012-11-15,3.63,3.675,3.55,3.63,41300,2.4312995254177,2.46143960217908,2.37771716673081,2.4312995254177,61662.0858239356,0.0,1.0
2012-11-16,3.73,3.76,3.51,3.61,72100,2.49827747377632,2.5183708582839,2.35092598738737,2.41790393574598,107647.370167209,0.0,1.0
2012-11-19,3.75,3.8,3.6,3.74,35300,2.51167306344804,2.54516203762735,2.41120614091012,2.50497526861218,52703.9135492717,0.0,1.0
2012-11-20,3.79,3.79,3.63,3.78,26200,2.53846424279149,2.53846424279149,2.4312995254177,2.53176644795563,39117.3522660317,0.0,1.0
2012-11-21,3.8,3.82,3.69,3.8,16800,2.54516203762735,2.55855762729907,2.47148629443287,2.54516203762735,25082.8823690585,0.0,1.0
2012-11-23,3.65,3.7899,3.63,3.77,54900,2.44469511508943,2.53839726484313,2.4312995254177,2.52506865311977,81967.2763131732,0.0,1.0
2012-11-26,3.83,3.83,3.68,3.68,28800,2.56525542213493,2.56525542213493,2.46478849959701,2.46478849959701,42999.226918386,0.0,1.0
2012-11-27,3.76,3.82,3.67,3.78,28700,2.5183708582839,2.55855762729907,2.45809070476115,2.53176644795563,42849.9240471416,0.0,1.0
2012-11-28,4.05,4.05,3.755,3.81,127400,2.71260690852389,2.71260690852389,2.51502196086597,2.55185983246321,190211.85796536,0.0,1.0
2012-11-29,4.26,4.31,4.01,4.03,234500,2.85326060007698,2.88674957425628,2.68581572918044,2.69921131885216,350115.233068108,0.0,1.0
2012-11-30,4.25,4.26,4.14,4.26,65000,2.84656280524111,2.85326060007698,2.77288706204664,2.85326060007698,97046.8663088574,0.0,1.0
2012-12-03,4.2,4.25,4.04,4.23,91900,2.81307383106181,2.84656280524111,2.70590911368802,2.83316721556939,137209.3386736,0.0,1.0
2012-12-04,4.54,4.56,4.15,4.15,193200,3.0407988554811,3.05419444515282,2.7795848568825,2.7795848568825,288453.147244172,0.0,1.0
2012-12-05,4.55,4.62,4.4,4.5,149500,3.04749665031696,3.09438121416799,2.94702972777904,3.01400767613765,223207.792510371,0.0,1.0
2012-12-06,4.49,4.67,4.4101,4.61,116900,3.00730988130179,3.1278701883473,2.95379450056326,3.08768341933213,174535.056484699,0.0,1.0
2012-12-07,4.51,4.52,4.43,4.47,73900,3.02070547097351,3.02740326580937,2.96712311228662,2.99391429163007,110334.821849609,0.0,1.0
2012-12-10,5.05,5.12,4.32,4.36,224800,3.38238639211003,3.42927095596106,2.89344736909215,2.92023854843559,335632.854557402,0.0,1.0
2012-12-11,4.66,5.05,4.35,5.05,156600,3.12117239351143,3.38238639211003,2.91354075359973,3.38238639211003,233808.296368724,0.0,1.0
2012-12-12,4.89,4.92,4.61,4.61,72200,3.27522167473625,3.29531505924383,3.08768341933213,3.08768341933213,107796.673038454,0.0,1.0
2012-12-13,4.81,4.9,4.76,4.87,98000,3.22163931604936,3.28191946957211,3.18815034187005,3.26182608506452,146316.813819508,0.0,1.0
2012-12-14,5.02,5.04,4.79,4.79,90800,3.36229300760245,3.37568859727417,3.20824372637763,3.20824372637763,135567.007089911,0.0,1.0
2012-12-17,5.09,5.12,5.02,5.04,107000,3.40917757145348,3.42927095596106,3.36229300760245,3.37568859727417,159754.072231503,0.0,1.0
2012-12-18,5.26,5.3,5.06,5.06,93500,3.52304008366312,3.54983126300657,3.38908418694589,3.38908418694589,139598.18461351,0.0,1.0
2012-12-19,5.1,5.2771,5.09,5.22,79800,3.41587536628934,3.53449331283244,3.40917757145348,3.49624890431968,119143.691253028,0.0,1.0
2012-12-20,5.0,5.1395,5.0,5.08,166600,3.34889741793072,3.44233165589099,3.34889741793072,3.40247977661762,248738.583493163,0.0,1.0
2012-12-21,4.71,4.99,4.69,4.95,200900,3.15466136769074,3.34219962309486,3.14126577801902,3.31540844375142,299949.468329991,0.0,1.0
2012-12-24,4.93,4.99,4.72,4.75,47900,3.30201285407969,3.34219962309486,3.1613591625266,3.18145254703419,71516.0753260656,0.0,1.0
2012-12-26,5.0,5.1,4.97,4.97,67200,3.34889741793072,3.41587536628934,3.32880403342314,3.32880403342314,100331.529476234,0.0,1.0
2012-12-27,5.17,5.18,5.02,5.02,73700,3.46275993014037,3.46945772497623,3.36229300760245,3.36229300760245,110036.21610712,0.0,1.0
2012-12-28,4.95,5.17,4.95,5.07,62800,3.31540844375142,3.46275993014037,3.31540844375142,3.39578198178175,93762.2031414804,0.0,1.0
2012-12-31,5.03,5.05,4.82,4.88,89000,3.36899080243831,3.38238639211003,3.22833711088522,3.26852387990039,132879.555407512,0.0,1.0
2013-01-02,5.24,5.28,5.07,5.23,110200,3.5096444939914,3.53643567333484,3.39578198178175,3.50294669915554,164531.764111324,0.0,1.0
2013-01-03,5.21,5.38,5.15,5.23,106000,3.48955110948381,3.60341362169346,3.44936434046865,3.50294669915554,158261.04351906,0.0,1.0
2013-01-04,5.11,5.25,5.08,5.19,52500,3.4225731611252,3.51634228882726,3.40247977661762,3.47615551981209,78384.0074033077,0.0,1.0
2013-01-07,5.19,5.27,5.11,5.14,85000,3.47615551981209,3.52973787849898,3.4225731611252,3.44266654563278,126907.440557736,0.0,1.0
2013-01-08,5.11,5.2098,5.03,5.15,39900,3.4225731611252,3.4894171535871,3.36899080243831,3.44936434046865,59571.8456265139,0.0,1.0
2013-01-09,5.09,5.13,5.05,5.13,48700,3.40917757145348,3.43596875079692,3.38238639211003,3.43596875079692,72710.4982960206,0.0,1.0
2013-01-10,5.13,5.2,5.0,5.06,76500,3.43596875079692,3.48285331464795,3.34889741793072,3.38908418694589,114216.696501963,0.0,1.0
2013-01-11,5.21,5.25,4.894,5.12,243500,3.48955110948381,3.51634228882726,3.27790079267059,3.42927095596106,363552.491480104,0.0,1.0
2013-01-14,5.12,5.2669,5.0605,5.21,101900,3.42927095596106,3.52766156209987,3.38941907668769,3.48955110948381,152139.625798039,0.0,1.0
2013-01-15,4.94,5.07,4.91,5.05,47500,3.30871064891556,3.39578198178175,3.28861726440797,3.38238639211003,70918.8638410878,0.0,1.0
2013-01-16,4.99,5.07,4.92,4.93,64600,3.34219962309486,3.39578198178175,3.29531505924383,3.30201285407969,96449.6548238797,0.0,1.0
2013-01-17,5.08,5.11,4.98,5.02,46800,3.40247977661762,3.4225731611252,3.335501828259,3.36229300760245,69873.7437423771,0.0,1.0
2013-01-18,4.93,5.08,4.88,5.0,105200,3.30201285407969,3.40247977661762,3.26852387990039,3.34889741793072,157066.620549104,0.0,1.0
2013-01-22,5.11,5.1397,4.9,4.9,96900,3.4225731611252,3.44246561178771,3.28191946957211,3.28191946957211,144674.482235819,0.0,1.0
2013-01-23,5.03,5.2,4.98,5.18,49000,3.36899080243831,3.48285331464795,3.335501828259,3.46945772497623,73158.4069097538,0.0,1.0
2013-01-24,4.97,5.02,4.92,5.0,23500,3.32880403342314,3.36229300760245,3.29531505924383,3.34889741793072,35086.174742433,0.0,1.0
2013-01-25,4.91,5.01,4.91,4.94,63100,3.28861726440797,3.35559521276658,3.28861726440797,3.30871064891556,94210.1117552137,0.0,1.0
2013-01-28,4.8,5.0,4.75,4.91,122200,3.21494152121349,3.34889741793072,3.18145254703419,3.28861726440797,182448.108660652,0.0,1.0
2013-01-29,4.9,4.94,4.69,4.79,91300,3.28191946957211,3.30871064891556,3.14126577801902,3.20824372637763,136313.521446133,0.0,1.0
2013-01-30,4.73,4.99,4.66,4.87,80500,3.16805695736246,3.34219962309486,3.12117239351143,3.26182608506452,120188.811351739,0.0,1.0
2013-01-31,4.74,4.75,4.6,4.68,56800,3.17475475219833,3.18145254703419,3.08098562449627,3.13456798318316,84804.0308668167,0.0,1.0
2013-02-01,4.88,4.89,4.72,4.72,73300,3.26852387990039,3.27522167473625,3.1613591625266,3.1613591625266,109439.004622142,0.0,1.0
2013-02-04,4.63,4.8,4.54,4.8,227100,3.10107900900385,3.21494152121349,3.0407988554811,3.21494152121349,339066.820596023,0.0,1.0
2013-02-05,4.68,4.69,4.56,4.61,72900,3.13456798318316,3.14126577801902,3.05419444515282,3.08768341933213,108841.793137164,0.0,1.0
2013-02-06,4.64,4.66,4.51,4.61,38800,3.10777680383971,3.12117239351143,3.02070547097351,3.08768341933213,57929.5140428256,0.0,1.0
2013-02-07,4.6,4.65,4.5,4.6,120700,3.08098562449627,3.11447459867557,3.01400767613765,3.08098562449627,180208.565591985,0.0,1.0
2013-02-08,4.66,4.67,4.58,4.59,97000,3.12117239351143,3.1278701883473,3.06759003482454,3.0742878296604,144823.785107064,0.0,1.0
2013-02-11,4.79,4.84,4.7,4.7,47000,3.20824372637763,3.24173270055694,3.14796357285488,3.14796357285488,70172.349484866,0.0,1.0
2013-02-12,4.85,4.95,4.77,4.77,36400,3.2484304953928,3.31540844375142,3.19484813670591,3.19484813670591,54346.2451329601,0.0,1.0
2013-02-13,4.77,4.9,4.7,4.83,57500,3.19484813670591,3.28191946957211,3.14796357285488,3.23503490572108,85849.1509655275,0.0,1.0
2013-02-14,4.87,4.88,4.7,4.72,24000,3.26182608506452,3.26852387990039,3.14796357285488,3.1613591625266,35832.689098655,0.0,1.0
2013-02-15,4.81,4.85,4.671,4.85,42100,3.22163931604936,3.2484304953928,3.12853996783088,3.2484304953928,62856.5087938905,0.0,1.0
2013-02-19,4.68,4.8014,4.63,4.75,91000,3.13456798318316,3.21587921249052,3.10107900900385,3.18145254703419,135865.6128324,0.0,1.0
2013-02-20,4.5,4.69,4.5,4.65,77800,3.01400767613765,3.14126577801902,3.01400767613765,3.11447459867557,116157.63382814,0.0,1.0
2013-02-21,4.32,4.55,4.15,4.5,246500,2.89344736909215,3.04749665031696,2.7795848568825,3.01400767613765,368031.577617435,0.0,1.0
2013-02-22,4.43,4.61,4.25,4.31,209400,2.96712311228662,3.08768341933213,2.84656280524111,2.88674957425628,312640.212385765,0.0,1.0
2013-02-25,4.3,4.5,4.3,4.44,81700,2.88005177942042,3.01400767613765,2.88005177942042,2.97382090712248,121980.445806671,0.0,1.0
2013-02-26,4.24,4.38,4.19,4.29,100800,2.83986501040525,2.93363413810731,2.80637603622595,2.87335398458456,150497.294214351,0.0,1.0
2013-02-27,4.48,4.48,4.23,4.23,36200,3.00061208646593,3.00061208646593,2.83316721556939,2.83316721556939,54047.6393904712,0.0,1.0
2013-02-28,4.04,4.34,3.97,4.34,252200,2.70590911368802,2.90684295876387,2.65902454983699,2.90684295876387,376541.841278367,0.0,1.0
2013-03-01,4.19,4.24,3.9801,3.99,105500,2.80637603622595,2.83986501040525,2.66578932262121,2.67242013950872,157514.529162837,0.0,1.0
2013-03-04,4.27,4.28,4.09,4.13,58600,2.85995839491284,2.8666561897487,2.73939808786733,2.76618926721078,87491.4825492158,0.0,1.0
2013-03-05,4.39,4.49,4.28,4.28,66000,2.94033193294317,3.00730988130179,2.8666561897487,2.8666561897487,98539.8950213013,0.0,1.0
2013-03-06,4.45,4.468,4.34,4.42,22800,2.98051870195834,2.99257473266289,2.90684295876387,2.96042531745076,34041.0546437223,0.0,1.0
2013-03-07,4.45,4.5,4.356,4.4,73400,2.98051870195834,3.01400767613765,2.91755943050125,2.94702972777904,109588.307493387,0.0,1.0
2013-03-08,4.45,4.53,4.38,4.48,28600,2.98051870195834,3.03410106064524,2.93363413810731,3.00061208646593,42700.6211758972,0.0,1.0
2013-03-11,4.42,4.44,4.32,4.44,37400,2.96042531745076,2.97382090712248,2.89344736909215,2.97382090712248,55839.273845404,0.0,1.0
2013-03-12,4.3,4.45,4.25,4.35,87700,2.88005177942042,2.98051870195834,2.84656280524111,2.91354075359973,130938.618081335,0.0,1.0
2013-03-13,4.39,4.39,4.2,4.25,55200,2.94033193294317,2.94033193294317,2.81307383106181,2.84656280524111,82415.1849269066,0.0,1.0
2013-03-14,4.44,4.45,4.32,4.35,28400,2.97382090712248,2.98051870195834,2.89344736909215,2.91354075359973,42402.0154334084,0.0,1.0
2013-03-15,4.45,4.47,4.38,4.47,30300,2.98051870195834,2.99391429163007,2.93363413810731,2.99391429163007,45238.769987052,0.0,1.0
2013-03-18,4.41,4.45,4.31,4.36,37400,2.9537275226149,2.98051870195834,2.88674957425628,2.92023854843559,55839.273845404,0.0,1.0
2013-03-19,4.3,4.42,4.2,4.42,39300,2.88005177942042,2.96042531745076,2.81307383106181,2.96042531745076,58676.0283990475,0.0,1.0
2013-03-20,4.25,4.36,4.2,4.3,36900,2.84656280524111,2.92023854843559,2.81307383106181,2.88005177942042,55092.7594891821,0.0,1.0
2013-03-21,4.37,4.42,4.17,4.17,94800,2.92693634327145,2.96042531745076,2.79298044655422,2.79298044655422,141539.121939687,0.0,1.0
2013-03-22,4.27,4.43,4.21,4.36,79400,2.85995839491284,2.96712311228662,2.81977162589767,2.92023854843559,118546.47976805,0.0,1.0
2013-03-25,4.3,4.4,4.25,4.3,40900,2.88005177942042,2.94702972777904,2.84656280524111,2.88005177942042,61064.8743389579,0.0,1.0
2013-03-26,4.22,4.33,4.22,4.3,45700,2.82646942073353,2.90014516392801,2.82646942073353,2.88005177942042,68231.4121586889,0.0,1.0
2013-03-27,4.28,4.28,4.18,4.23,35800,2.8666561897487,2.8666561897487,2.79967824139008,2.83316721556939,53450.4279054936,0.0,1.0
2013-03-28,4.15,4.27,4.15,4.27,45200,2.7795848568825,2.85995839491284,2.7795848568825,2.85995839491284,67484.8978024669,0.0,1.0
2013-04-01,4.08,4.18,4.05,4.16,28500,2.73270029303147,2.79967824139008,2.71260690852389,2.78628265171836,42551.3183046528,0.0,1.0
2013-04-02,4.04,4.07,3.98,4.07,80900,2.70590911368802,2.72600249819561,2.66572234467286,2.72600249819561,120786.022836716,0.0,1.0
2013-04-03,4.11,4.12,3.98,3.99,30900,2.75279367753905,2.75949147237492,2.66572234467286,2.67242013950872,46134.5872145184,0.0,1.0
2013-04-04,4.16,4.2,4.11,4.13,36300,2.78628265171836,2.81307383106181,2.75279367753905,2.76618926721078,54196.9422617157,0.0,1.0
2013-04-05,4.07,4.1,4.02,4.05,12200,2.72600249819561,2.74609588270319,2.6925135240163,2.71260690852389,18214.9502918163,0.0,1.0
2013-04-08,4.27,4.33,4.02,4.04,56200,2.85995839491284,2.90014516392801,2.6925135240163,2.70590911368802,83908.2136393503,0.0,1.0
2013-04-09,4.35,4.49,4.32,4.34,37300,2.91354075359973,3.00730988130179,2.89344736909215,2.90684295876387,55689.9709741596,0.0,1.0
2013-04-10,4.28,4.39,4.24,4.34,40200,2.8666561897487,2.94033193294317,2.83986501040525,2.90684295876387,60019.754240247,0.0,1.0
2013-04-11,4.26,4.27,4.2,4.26,31400,2.85326060007698,2.85995839491284,2.81307383106181,2.85326060007698,46881.1015707402,0.0,1.0
2013-04-12,4.12,4.21,4.1,4.21,23700,2.75949147237492,2.81977162589767,2.74609588270319,2.81977162589767,35384.7804849217,0.0,1.0
2013-04-15,4.03,4.11,4.0,4.1,43700,2.69921131885216,2.75279367753905,2.67911793434458,2.74609588270319,65245.354733801,0.0,1.0
2013-04-16,4.06,4.08,3.98,4.03,46900,2.71930470335975,2.73270029303147,2.66572234467286,2.69921131885216,70023.0466136215,0.0,1.0
2013-04-17,3.94,4.0,3.9,3.98,44900,2.63893116532941,2.67911793434458,2.61213998598596,2.66572234467286,67036.9891887337,0.0,1.0
2013-04-18,3.92,3.95,3.847,3.92,33900,2.62553557565769,2.64562896016527,2.5766416733559,2.62553557565769,50613.6733518501,0.0,1.0
2013-04-19,3.92,3.98,3.84,3.92,21600,2.62553557565769,2.66572234467286,2.5719532169708,2.62553557565769,32249.4201887894,0.0,1.0
2013-04-22,4.04,4.0452,3.9,3.9,25000,2.70590911368802,2.70939196700267,2.61213998598596,2.61213998598596,37325.717811099,0.0,1.0
2013-04-23,4.14,4.2499,4.0,4.12,254800,2.77288706204664,2.84649582729276,2.67911793434458,2.75949147237492,380423.71593072,0.0,1.0
2013-04-24,4.32,4.32,4.15,4.15,50600,2.89344736909215,2.89344736909215,2.7795848568825,2.7795848568825,75547.2528496641,0.0,1.0
2013-04-25,4.29,4.35,4.23,4.35,52700,2.87335398458456,2.91354075359973,2.83316721556939,2.91354075359973,78682.6131457966,0.0,1.0
2013-04-26,4.29,4.34,4.24,4.24,50000,2.87335398458456,2.90684295876387,2.83986501040525,2.83986501040525,74651.4356221979,0.0,1.0
2013-04-29,4.45,4.5,4.28,4.28,72600,2.98051870195834,3.01400767613765,2.8666561897487,2.8666561897487,108393.884523431,0.0,1.0
2013-04-30,4.49,4.5,4.3,4.41,37800,3.00730988130179,3.01400767613765,2.88005177942042,2.9537275226149,56436.4853303816,0.0,1.0
2013-05-01,4.34,4.48,4.33,4.46,23300,2.90684295876387,3.00061208646593,2.90014516392801,2.98721649679421,34787.5689999442,0.0,1.0
2013-05-02,4.29,4.36,4.12,4.36,54700,2.87335398458456,2.92023854843559,2.75949147237492,2.92023854843559,81668.6705706845,0.0,1.0
2013-05-03,4.15,4.33,4.04,4.28,77600,2.7795848568825,2.90014516392801,2.70590911368802,2.8666561897487,115859.028085651,0.0,1.0
2013-05-06,4.25,4.26,4.0,4.08,79900,2.84656280524111,2.85326060007698,2.67911793434458,2.73270029303147,119292.994124272,0.0,1.0
2013-05-07,4.29,4.309,4.11,4.21,52700,2.87335398458456,2.8860797947727,2.75279367753905,2.81977162589767,78682.6131457966,0.0,1.0
2013-05-08,4.28,4.36,4.26,4.2601,26000,2.8666561897487,2.92023854843559,2.85326060007698,2.85332757802534,38818.7465235429,0.0,1.0
2013-05-09,4.25,4.37,4.211,4.33,18400,2.84656280524111,2.92693634327145,2.82044140538126,2.90014516392801,27471.7283089689,0.0,1.0
2013-05-10,4.15,4.22,4.15,4.22,22400,2.7795848568825,2.82646942073353,2.7795848568825,2.82646942073353,33443.8431587446,0.0,1.0
2013-05-13,4.24,4.41,4.05,4.14,51600,2.83986501040525,2.9537275226149,2.71260690852389,2.77288706204664,77040.2815621083,0.0,1.0
2013-05-14,4.16,4.25,4.14,4.25,24500,2.78628265171836,2.84656280524111,2.77288706204664,2.84656280524111,36579.203454877,0.0,1.0
2013-05-15,4.26,4.29,4.13,4.15,75500,2.85326060007698,2.87335398458456,2.76618926721078,2.7795848568825,112723.667789519,0.0,1.0
2013-05-16,4.19,4.2542,4.16,4.23,32300,2.80637603622595,2.84937587907218,2.78628265171836,2.83316721556939,48224.8274119398,0.0,1.0
2013-05-17,4.16,4.21,4.16,4.18,23800,2.78628265171836,2.81977162589767,2.78628265171836,2.79967824139008,35534.0833561662,0.0,1.0
2013-05-20,4.24,4.26,4.16,4.16,31600,2.83986501040525,2.85326060007698,2.78628265171836,2.78628265171836,47179.7073132291,0.0,1.0
2013-05-21,4.25,4.26,4.18,4.25,22500,2.84656280524111,2.85326060007698,2.79967824139008,2.84656280524111,33593.1460299891,0.0,1.0
2013-05-22,4.16,4.23,4.15,4.22,30800,2.78628265171836,2.83316721556939,2.7795848568825,2.82646942073353,45985.2843432739,0.0,1.0
2013-05-23,4.09,4.14,4.06,4.14,33500,2.73939808786733,2.77288706204664,2.71930470335975,2.77288706204664,50016.4618668726,0.0,1.0
2013-05-24,4.07,4.11,4.03,4.06,52500,2.72600249819561,2.75279367753905,2.69921131885216,2.71930470335975,78384.0074033077,0.0,1.0
2013-05-28,4.05,4.12,4.0,4.08,78800,2.71260690852389,2.75949147237492,2.67911793434458,2.73270029303147,117650.662540584,0.0,1.0
2013-05-29,4.09,4.09,3.97,4.04,27900,2.73939808786733,2.73939808786733,2.65902454983699,2.70590911368802,41655.5010771864,0.0,1.0
2013-05-30,4.15,4.16,4.01,4.07,38300,2.7795848568825,2.78628265171836,2.68581572918044,2.72600249819561,57182.9996866036,0.0,1.0
2013-05-31,4.07,4.11,4.04,4.11,18700,2.72600249819561,2.75279367753905,2.70590911368802,2.75279367753905,27919.636922702,0.0,1.0
2013-06-03,4.17,4.18,4.02,4.02,46600,2.79298044655422,2.79967824139008,2.6925135240163,2.6925135240163,69575.1379998885,0.0,1.0
2013-06-04,4.17,4.17,4.09,4.13,26400,2.79298044655422,2.79298044655422,2.73939808786733,2.76618926721078,39415.9580085205,0.0,1.0
2013-06-05,4.16,4.24,4.1,4.2,63200,2.78628265171836,2.83986501040525,2.74609588270319,2.81307383106181,94359.4146264582,0.0,1.0
2013-06-06,4.11,4.16,4.04,4.12,13600,2.75279367753905,2.78628265171836,2.70590911368802,2.75949147237492,20305.1904892379,0.0,1.0
2013-06-07,4.08,4.19,4.05,4.08,19200,2.73270029303147,2.80637603622595,2.71260690852389,2.73270029303147,28666.151278924,0.0,1.0
2013-06-10,4.2,4.2,4.03,4.08,56700,2.81307383106181,2.81307383106181,2.69921131885216,2.73270029303147,84654.7279955723,0.0,1.0
2013-06-11,4.14,4.15,4.0,4.11,13300,2.77288706204664,2.7795848568825,2.67911793434458,2.75279367753905,19857.2818755046,0.0,1.0
2013-06-12,4.05,4.14,4.0,4.09,41900,2.71260690852389,2.77288706204664,2.67911793434458,2.73939808786733,62557.9030514017,0.0,1.0
2013-06-13,4.07,4.1,3.9884,4.0,12100,2.72600249819561,2.74609588270319,2.67134849233498,2.67911793434458,18065.6474205719,0.0,1.0
2013-06-14,3.98,4.16,3.96,4.12,19200,2.66572234467286,2.78628265171836,2.65232675500113,2.75949147237492,28666.1512789239,0.0,1.0
2013-06-17,4.05,4.05,3.93,3.93,31200,2.71260690852389,2.71260690852389,2.63223337049355,2.63223337049355,46582.4958282514,0.0,1.0
2013-06-18,4.04,4.05,3.92,4.02,32700,2.70590911368802,2.71260690852389,2.62553557565769,2.6925135240163,48822.0388969175,0.0,1.0
2013-06-19,4.0,4.04,3.9,4.0,25800,2.67911793434458,2.70590911368802,2.61213998598596,2.67911793434458,38520.1407810541,0.0,1.0
2013-06-20,3.93,4.0,3.9,3.95,10100,2.63223337049355,2.67911793434458,2.61213998598596,2.64562896016527,15079.589995684,0.0,1.0
2013-06-21,3.79,3.96,3.61,3.93,71600,2.53846424279149,2.65232675500113,2.41790393574598,2.63223337049355,106900.855810987,0.0,1.0
2013-06-24,3.71,3.8,3.5301,3.757,60100,2.4848818841046,2.54516203762735,2.36438855500745,2.51636151983315,89731.0256178817,0.0,1.0
2013-06-25,3.66,3.75,3.61,3.71,20300,2.45139290992529,2.51167306344804,2.41790393574598,2.4848818841046,30308.4828626123,0.0,1.0
2013-06-26,3.73,3.82,3.65,3.72,29200,2.49827747377632,2.55855762729907,2.44469511508943,2.49157967894046,43596.4384033635,0.0,1.0
2013-06-27,3.77,3.81,3.76,3.8,7100,2.52506865311977,2.55185983246321,2.5183708582839,2.54516203762735,10600.5038583521,0.0,1.0
2013-06-28,3.72,3.78,3.65,3.78,18000,2.49157967894046,2.53176644795563,2.44469511508943,2.53176644795563,26874.5168239912,0.0,1.0
2013-07-01,3.76,3.81,3.6696,3.75,24500,2.5183708582839,2.55185983246321,2.45782279296772,2.51167306344804,36579.203454877,0.0,1.0
2013-07-02,3.78,3.82,3.61,3.62,48800,2.53176644795563,2.55855762729907,2.41790393574598,2.42460173058184,72859.801167265,0.0,1.0
2013-07-03,3.92,3.97,3.7201,3.73,19500,2.62553557565769,2.65902454983699,2.49164665688882,2.49827747377632,29114.0598926571,0.0,1.0
2013-07-05,3.82,3.95,3.75,3.95,12500,2.55855762729907,2.64562896016527,2.51167306344804,2.64562896016527,18662.8589055495,0.0,1.0
2013-07-08,3.99,4.2,3.911,4.2,122400,2.67242013950872,2.81307383106181,2.61950756030541,2.81307383106181,182746.71440314,0.0,1.0
2013-07-09,3.96,3.995,3.9,3.99,11100,2.65232675500113,2.67576903692665,2.61213998598596,2.67242013950872,16572.6187081279,0.0,1.0
2013-07-10,3.93,3.95,3.72,3.9,16000,2.63223337049355,2.64562896016527,2.49157967894046,2.61213998598596,23888.4593991033,0.0,1.0
2013-07-11,3.96,3.99,3.87,3.94,13700,2.65232675500113,2.67242013950872,2.59204660147838,2.63893116532941,20454.4933604822,0.0,1.0
2013-07-12,3.9,3.95,3.85,3.91,24600,2.61213998598596,2.64562896016527,2.57865101180666,2.61883778082183,36728.5063261214,0.0,1.0
2013-07-15,3.99,4.05,3.88,3.9,35600,2.67242013950872,2.71260690852389,2.59874439631424,2.61213998598596,53151.8221630048,0.0,1.0
2013-07-16,4.13,4.17,4.004,4.04,45300,2.76618926721078,2.79298044655422,2.68179705227892,2.70590911368802,67634.2006737112,0.0,1.0
2013-07-17,4.07,4.17,4.0,4.103,54400,2.72600249819561,2.79298044655422,2.67911793434458,2.74810522115395,81220.7619569512,0.0,1.0
2013-07-18,4.13,4.21,4.03,4.03,37000,2.76618926721078,2.81977162589767,2.69921131885216,2.69921131885216,55242.0623604264,0.0,1.0
2013-07-19,4.04,4.15,4.0,4.15,9000,2.70590911368802,2.7795848568825,2.67911793434458,2.7795848568825,13437.2584119956,0.0,1.0
2013-07-22,4.06,4.1,4.0,4.04,31600,2.71930470335975,2.74609588270319,2.67911793434458,2.70590911368802,47179.707313229,0.0,1.0
2013-07-23,4.21,4.22,4.04,4.09,61700,2.81977162589767,2.82646942073353,2.70590911368802,2.73939808786733,92119.8715577921,0.0,1.0
2013-07-24,4.22,4.28,4.1,4.2,59300,2.82646942073353,2.8666561897487,2.74609588270319,2.81307383106181,88536.6026479267,0.0,1.0
2013-07-25,4.18,4.1806,4.1,4.1,6200,2.79967824139008,2.80008010908024,2.74609588270319,2.74609588270319,9256.77801715255,0.0,1.0
2013-07-26,4.07,4.255,4.04,4.12,17100,2.72600249819561,2.84991170265905,2.70590911368802,2.75949147237492,25530.7909827917,0.0,1.0
2013-07-29,4.1,4.14,3.96,4.06,31200,2.74609588270319,2.77288706204664,2.65232675500113,2.71930470335975,46582.4958282515,0.0,1.0
2013-07-30,4.01,4.07,4.0,4.07,29100,2.68581572918044,2.72600249819561,2.67911793434458,2.72600249819561,43447.1355321191,0.0,1.0
2013-07-31,4.05,4.13,3.95,4.0,116900,2.71260690852389,2.76618926721078,2.64562896016527,2.67911793434458,174535.056484698,0.0,1.0
2013-08-01,4.2,4.26,3.9608,4.04,106300,2.81307383106181,2.85326060007698,2.652862578588,2.70590911368802,158708.952132792,0.0,1.0
2013-08-02,4.25,4.3,4.17,4.19,60400,2.84656280524111,2.88005177942042,2.79298044655422,2.80637603622595,90178.9342316152,0.0,1.0
2013-08-05,4.22,4.29,4.14,4.2,38800,2.82646942073353,2.87335398458456,2.77288706204664,2.81307383106181,57929.5140428255,0.0,1.0
2013-08-06,4.14,4.26,4.12,4.15,26800,2.77288706204664,2.85326060007698,2.75949147237492,2.7795848568825,40013.169493498,0.0,1.0
2013-08-07,4.16,4.21,4.08,4.08,28200,2.78628265171836,2.81977162589767,2.73270029303147,2.73270029303147,42103.4096909196,0.0,1.0
2013-08-08,4.15,4.38,4.12,4.18,40900,2.7795848568825,2.93363413810731,2.75949147237492,2.79967824139008,61064.8743389579,0.0,1.0
2013-08-09,4.31,4.31,4.14,4.14,58700,2.88674957425628,2.88674957425628,2.77288706204664,2.77288706204664,87640.7854204604,0.0,1.0
2013-08-12,4.4,4.49,4.305,4.32,172200,2.94702972777904,3.00730988130179,2.88340067683835,2.89344736909215,257099.544282849,0.0,1.0
2013-08-13,4.7,4.72,4.36,4.44,417400,3.14796357285488,3.1613591625266,2.92023854843559,2.97382090712248,623190.184574108,0.0,1.0
2013-08-14,5.15,5.15,4.76,4.76,503900,3.44936434046865,3.44936434046865,3.18815034187005,3.18815034187005,752337.168200509,0.0,1.0
2013-08-15,5.06,5.24,4.751,5.24,289900,3.38908418694589,3.5096444939914,3.18212232651777,3.5096444939914,432829.023737503,0.0,1.0
2013-08-16,4.89,5.14,4.8,5.14,255000,3.27522167473625,3.44266654563278,3.21494152121349,3.44266654563278,380722.321673209,0.0,1.0
2013-08-19,4.98,5.1,4.4,4.79,119600,3.335501828259,3.41587536628934,2.94702972777904,3.20824372637763,178566.234008297,0.0,1.0
2013-08-20,4.93,5.1,4.83,4.95,140700,3.30201285407969,3.41587536628934,3.23503490572108,3.31540844375142,210069.139840865,0.0,1.0
2013-08-21,4.91,5.1,4.8358,4.97,149600,3.28861726440797,3.41587536628934,3.23891962672588,3.32880403342314,223357.095381616,0.0,1.0
2013-08-22,5.32,5.39,4.9,4.92,299300,3.56322685267829,3.61011141652932,3.28191946957211,3.29531505924383,446863.493634476,0.0,1.0
2013-08-23,5.29,5.52,5.26,5.32,567300,3.54313346817071,3.69718274939552,3.52304008366312,3.56322685267829,846995.188569456,0.0,1.0
2013-08-26,5.13,5.35,5.07,5.27,220700,3.43596875079692,3.58332023718587,3.39578198178175,3.52973787849898,329511.436836382,0.0,1.0
2013-08-27,4.94,5.13,4.89,5.04,66100,3.30871064891556,3.43596875079692,3.27522167473625,3.37568859727417,98689.1978925454,0.0,1.0
2013-08-28,4.93,5.14,4.85,4.89,351900,3.30201285407969,3.44266654563278,3.2484304953928,3.27522167473625,525396.803909029,0.0,1.0
2013-08-29,4.94,5.06,4.87,4.95,66800,3.30871064891556,3.38908418694589,3.26182608506452,3.31540844375142,99734.3179912562,0.0,1.0
2013-08-30,4.87,4.99,4.83,4.99,34400,3.26182608506452,3.34219962309486,3.23503490572108,3.34219962309486,51360.1877080722,0.0,1.0
2013-09-03,4.93,5.02,4.85,4.94,146500,3.30201285407969,3.36229300760245,3.2484304953928,3.30871064891556,218728.70637304,0.0,1.0
2013-09-04,4.93,5.05,4.83,4.91,87200,3.30201285407969,3.38238639211003,3.23503490572108,3.28861726440797,130192.103725113,0.0,1.0
2013-09-05,5.19,5.24,4.88,4.979,70200,3.47615551981209,3.5096444939914,3.26852387990039,3.33483204877541,104810.615613566,0.0,1.0
2013-09-06,5.23,5.3,4.991,5.15,154000,3.50294669915554,3.54983126300657,3.34286940257845,3.44936434046865,229926.421716369,0.0,1.0
2013-09-09,5.71,5.7899,5.26,5.35,373900,3.82444085127689,3.87795623201542,3.52304008366312,3.58332023718587,558243.435582795,0.0,1.0
2013-09-10,6.08,6.22,5.81,5.87,566800,4.07225926020376,4.16602838790582,3.8914187996355,3.93160556865067,846248.674213235,0.0,1.0
2013-09-11,6.1,6.12,5.78,5.95,212900,4.08565484987548,4.09905043954721,3.87132541512792,3.98518792733756,317865.812879319,0.0,1.0
2013-09-12,5.96,6.21,5.83,6.1,262000,3.99188572217342,4.15933059306996,3.90481438930722,4.08565484987548,391173.522660317,0.0,1.0
2013-09-13,6.02,6.06,5.8101,5.96,87500,4.03207249118859,4.05886367053204,3.89148577758386,3.99188572217342,130640.012338846,0.0,1.0
2013-09-16,6.31,6.3794,6.12,6.12,266400,4.22630854142857,4.27279123758945,4.09905043954721,4.09905043954721,397742.84899507,0.0,1.0
2013-09-17,6.21,6.465,6.15,6.35,304500,4.15933059306996,4.33012436138443,4.11914382405479,4.25309972077202,454627.242939185,0.0,1.0
2013-09-18,6.38,6.42,6.0201,6.28,170800,4.2731931052796,4.29998428462305,4.03213946913695,4.20621515692099,255009.304085428,0.0,1.0
2013-09-19,6.36,6.49,6.27,6.36,264300,4.25979751560788,4.34686884847408,4.19951736208513,4.25979751560788,394607.488698938,0.0,1.0
2013-09-20,6.3,6.38,6.15,6.36,225900,4.21961074659271,4.2731931052796,4.11914382405479,4.25979751560788,337275.18614109,0.0,1.0
2013-09-23,6.53,6.6499,6.18,6.35,444100,4.37366002781753,4.4539665878995,4.13923720856237,4.25309972077202,663054.051196361,0.0,1.0
2013-09-24,6.52,6.87,6.482,6.56,359200,4.36696223298166,4.60138505223681,4.34151061260539,4.39375341232511,536295.91350987,0.0,1.0
2013-09-25,6.25,6.5399,6.22,6.49,316500,4.1861217724134,4.38029084470503,4.16602838790582,4.34686884847408,472543.587488513,0.0,1.0
2013-09-26,6.63,6.84,6.14,6.2,299400,4.44063797617614,4.58129166772923,4.11244602921893,4.1526327982341,447012.796505721,0.0,1.0
2013-09-27,6.49,6.79,6.48,6.54,171100,4.34686884847408,4.54780269354992,4.34017105363822,4.38035782265339,255457.212699161,0.0,1.0
2013-09-30,6.63,6.67,6.05,6.58,358800,4.44063797617614,4.46742915551958,4.05216587569618,4.40714900199683,535698.702024892,0.0,1.0
2013-10-01,6.67,6.92,6.22,6.58,360700,4.46742915551958,4.63487402641612,4.16602838790582,4.40714900199683,538535.456578536,0.0,1.0
2013-10-02,6.66,6.89,6.64,6.7,133800,4.46073136068372,4.61478064190854,4.447335771012,4.48752254002717,199767.241725002,0.0,1.0
2013-10-03,6.57,6.82,6.35,6.66,389800,4.40045120716097,4.56789607805751,4.25309972077202,4.46073136068372,581982.592110655,0.0,1.0
2013-10-04,6.42,6.667,6.35,6.56,139700,4.29998428462305,4.46541981706883,4.25309972077202,4.39375341232511,208576.111128421,0.0,1.0
2013-10-07,6.79,6.84,6.22,6.29,306900,4.54780269354992,4.58129166772923,4.16602838790582,4.21291295175685,458210.511849051,0.0,1.0
2013-10-08,6.9,7.07,6.8,6.88,397000,4.6214784367444,4.73534094895404,4.55450048838578,4.60808284707268,592732.398840251,0.0,1.0
2013-10-09,7.24,7.29,6.8247,6.9,381100,4.84920346116369,4.882692435343,4.57104404163036,4.6214784367444,568993.242312392,0.0,1.0
2013-10-10,7.54,7.69,7.4239,7.54,423300,5.05013730623953,5.15060422877745,4.97237590819518,5.05013730623953,631999.053977527,0.0,1.0
2013-10-11,7.88,7.925,7.57,7.6,434900,5.27786233065882,5.3080024074202,5.07023069074712,5.0903240752547,649318.187041877,0.0,1.0
2013-10-14,8.95,8.99,7.9,7.96,596000,5.99452637809599,6.02131755743944,5.29125792033054,5.33144468934571,889845.112616599,0.0,1.0
2013-10-15,8.28,9.37,8.24,8.9,984000,5.54577412409328,6.27583376120218,5.51898294474983,5.96103740391669,1469140.25304485,0.0,1.0
2013-10-16,8.12,8.605,7.41,8.4,903700,5.43860940671949,5.76345245625878,4.96306597337333,5.62614766212362,1349250.04743561,0.0,1.0
2013-10-17,8.17,8.29,7.86,8.05,322400,5.4720983808988,5.55247191892914,5.2644667409871,5.39172484286846,481352.456891932,0.0,1.0
2013-10-18,8.6,8.92,8.12,8.26,545500,5.76010355884084,5.97443299358841,5.43860940671949,5.53237853442155,814447.162638179,0.0,1.0
2013-10-21,9.0,9.15,8.71,8.88,493100,6.0280153522753,6.12848227481322,5.83377930203532,5.94764181424497,736212.458106115,0.0,1.0
2013-10-22,8.48,9.29,8.1201,9.1,618400,5.67973002081051,6.22225140251528,5.43867638466785,6.09499330063392,923288.955775343,0.0,1.0
2013-10-23,7.76,8.4839,7.48,8.41,751000,5.19748879262848,5.68234216079649,5.00995053722436,5.63284545695948,1121264.56304541,0.0,1.0
2013-10-24,8.31,8.44,7.63,7.93,574500,5.56586750860086,5.65293884146706,5.11041745976228,5.31135130483813,857744.995299054,0.0,1.0
2013-10-25,8.04,8.35,7.81,8.35,263600,5.3850270480326,5.59265868794431,5.23097776680779,5.59265868794431,393562.368600227,0.0,1.0
2013-10-28,7.76,8.3,7.7,8.02,316100,5.19748879262848,5.559169713765,5.15730202361331,5.37163145836088,471946.376003535,0.0,1.0
2013-10-29,7.25,7.74,7.12,7.69,557000,4.85590125599955,5.18409320295676,4.76882992313335,5.15060422877745,831616.992831284,0.0,1.0
2013-10-30,7.47,7.69,7.12,7.19,331200,5.0032527423885,5.15060422877745,4.76882992313335,4.81571448698438,494491.109561439,0.0,1.0
2013-10-31,7.25,7.56,7.12,7.56,172600,4.85590125599955,5.06353289591125,4.76882992313335,5.06353289591125,257696.755767827,0.0,1.0
2013-11-01,6.97,7.27,6.871,7.21,245900,4.66836300059543,4.86929684567127,4.6020548317204,4.8291100766561,367135.760389969,0.0,1.0
2013-11-04,6.94,7.148,6.85,6.97,212100,4.64826961608784,4.78758374867376,4.58798946256509,4.66836300059543,316671.389909364,0.0,1.0
2013-11-05,7.42,7.54,6.88,6.94,376900,4.96976376820919,5.05013730623953,4.60808284707268,4.64826961608784,562722.521720128,0.0,1.0
2013-11-06,7.06,7.52,7.01,7.49,141800,4.72864315411818,5.03674171656781,4.69515417993887,5.01664833206022,211711.471424553,0.0,1.0
2013-11-07,6.9,7.29,6.86,7.09,214900,4.6214784367444,4.882692435343,4.59468725740095,4.74873653862577,320851.870304206,0.0,1.0
2013-11-08,6.92,7.15,6.83,6.88,401900,4.63487402641612,4.78892330764093,4.57459387289337,4.60808284707268,600048.239531226,0.0,1.0
2013-11-11,7.18,7.34,6.88,6.91,243400,4.80901669214852,4.9161814095223,4.60808284707268,4.62817623158026,363403.188608859,0.0,1.0
2013-11-12,7.03,7.283,7.0,7.14,127300,4.7085497696106,4.87800397895789,4.68845638510301,4.78222551280507,190062.555094116,0.0,1.0
2013-11-13,7.02,7.24,6.9195,6.95,137800,4.70185197477474,4.84920346116369,4.63453913667433,4.65496741092371,205739.356574777,0.0,1.0
2013-11-14,7.4,7.44,7.0,7.01,202200,4.95636817853747,4.98315935788092,4.68845638510301,4.69515417993887,301890.405656168,0.0,1.0
2013-11-15,7.85,7.98,7.27,7.44,351300,5.25776894615124,5.34484027901743,4.86929684567127,4.98315935788092,524500.986681562,0.0,1.0
2013-11-18,7.51,7.9799,7.45,7.9,228900,5.03004392173195,5.34477330106908,4.98985715271678,5.29125792033054,341754.272278422,0.0,1.0
2013-11-19,7.01,7.4178,6.98,7.4,183900,4.69515417993887,4.9682902533453,4.67506079543129,4.95636817853747,274567.980218444,0.0,1.0
2013-11-20,7.4,7.64,7.1,7.1,343300,4.95636817853747,5.11711525459815,4.75543433346163,4.75543433346163,512556.756982011,0.0,1.0
2013-11-21,7.71,7.8399,7.4,7.47,196400,5.16399981844918,5.25100417336702,4.95636817853747,5.0032527423885,293230.839123993,0.0,1.0
2013-11-22,8.25,8.32,7.59,7.74,311800,5.52568073958569,5.57256530343672,5.08362628041884,5.18409320295676,465526.352540026,0.0,1.0
2013-11-25,8.44,8.715,8.08,8.3,440400,5.65293884146706,5.83712819945325,5.41181822737605,5.559169713765,657529.844960319,0.0,1.0
2013-11-26,8.82,9.05,8.46,8.51,983200,5.9074550452298,6.06150432645461,5.66633443113878,5.69982340531809,1467945.8300749,0.0,1.0
2013-11-27,9.02,9.09,8.62,8.92,354100,6.04141094194702,6.08829550579806,5.77349914851257,5.97443299358841,528681.467076406,0.0,1.0
2013-11-29,9.15,9.2499,9.05,9.16,194700,6.12848227481322,6.19539324522348,6.06150432645461,6.13518006964909,290692.690312839,0.0,1.0
2013-12-02,8.88,9.21,8.6002,9.16,490200,5.94764181424497,6.16866904382839,5.76023751473756,6.13518006964909,731882.674840027,0.0,1.0
2013-12-03,8.34,8.99,8.09,8.84,396700,5.58596089310845,6.02131755743944,5.41851602221191,5.92085063490152,592284.490226517,0.0,1.0
2013-12-04,7.95,8.24,7.721,8.24,225100,5.32474689450985,5.51898294474983,5.17136739276862,5.51898294474983,336080.763171135,0.0,1.0
2013-12-05,7.74,7.97,7.65,7.97,103200,5.18409320295676,5.33814248418157,5.12381304943401,5.33814248418157,154080.563124216,0.0,1.0
2013-12-06,7.92,8.44,7.76,8.44,245000,5.30465351000227,5.65293884146706,5.19748879262848,5.65293884146706,365792.034548769,0.0,1.0
2013-12-09,7.83,8.0899,7.6701,7.97,225900,5.24437335647951,5.41844904426355,5.13727561705409,5.33814248418157,337275.18614109,0.0,1.0
2013-12-10,7.63,7.86,7.52,7.86,129800,5.11041745976228,5.2644667409871,5.03674171656781,5.2644667409871,193795.126875226,0.0,1.0
2013-12-11,7.28,7.63,7.18,7.63,281600,4.87599464050713,5.11041745976228,4.80901669214852,5.11041745976228,420436.885424219,0.0,1.0
2013-12-12,7.22,7.33,7.07,7.23,137100,4.83580787149196,4.90948361468644,4.73534094895404,4.84250566632783,204694.236476067,0.0,1.0
2013-12-13,7.13,7.4,7.11,7.32,148300,4.77552771796921,4.95636817853747,4.76213212829749,4.90278581985058,221416.158055439,0.0,1.0
2013-12-16,7.38,7.76,7.06,7.09,330000,4.94297258886575,5.19748879262848,4.72864315411818,4.74873653862577,492699.475106506,0.0,1.0
2013-12-17,7.5,7.53,7.21,7.5,192800,5.02334612689608,5.04343951140367,4.8291100766561,5.02334612689608,287855.935759195,0.0,1.0
2013-12-18,7.69,7.73,7.31,7.46,304800,5.15060422877745,5.1773954081209,4.89608802501472,4.99655494755264,455075.151552918,0.0,1.0
2013-12-19,7.5,7.97,7.4513,7.85,432900,5.02334612689608,5.33814248418157,4.99072786604544,5.25776894615124,646332.12961699,0.0,1.0
2013-12-20,7.15,7.7325,7.13,7.5,175400,4.78892330764093,5.17906985682986,4.77552771796921,5.02334612689608,261877.23616267,0.0,1.0
2013-12-23,7.48,7.64,6.85,7.09,343400,5.00995053722436,5.11711525459815,4.58798946256509,4.74873653862577,512706.059853255,0.0,1.0
2013-12-24,7.08,7.49,7.05,7.34,202300,4.7420387437899,5.01664833206022,4.72194535928232,4.9161814095223,302039.708527413,0.0,1.0
2013-12-26,7.09,7.28,6.95,7.07,82100,4.74873653862577,4.87599464050713,4.65496741092371,4.73534094895404,122577.657291649,0.0,1.0
2013-12-27,6.93,7.1095,6.84,7.08,257700,4.64157182125198,4.7617972385557,4.58129166772923,4.7420387437899,384753.499196808,0.0,1.0
2013-12-30,6.91,7.13,6.86,6.89,196700,4.62817623158026,4.77552771796921,4.59468725740095,4.61478064190854,293678.747737726,0.0,1.0
2013-12-31,6.96,7.1,6.83,6.86,194800,4.66166520575957,4.75543433346163,4.57459387289337,4.59468725740095,290841.993184083,0.0,1.0
2014-01-02,6.64,7.0104,6.63,6.95,186000,4.447335771012,4.69542209173231,4.44063797617614,4.65496741092371,277703.340514576,0.0,1.0
2014-01-03,6.57,6.75,6.57,6.72,88300,4.40045120716097,4.52101151420648,4.40045120716097,4.50091812969889,131834.435308801,0.0,1.0
2014-01-06,6.38,6.71,6.375,6.57,232400,4.2731931052796,4.49422033486303,4.26984420786167,4.40045120716097,346979.872771976,0.0,1.0
2014-01-07,6.6,6.71,6.36,6.39,154800,4.42054459166855,4.49422033486303,4.25979751560788,4.27989090011546,231120.844686325,0.0,1.0
2014-01-08,6.54,6.73,6.53,6.58,117800,4.38035782265339,4.50761592453475,4.37366002781753,4.40714900199683,175878.782325898,0.0,1.0
2014-01-09,6.67,6.8252,6.5,6.6,181500,4.46742915551958,4.57137893137215,4.35356664330994,4.42054459166855,270984.711308578,0.0,1.0
2014-01-10,6.58,6.79,6.5,6.72,156700,4.40714900199683,4.54780269354992,4.35356664330994,4.50091812969889,233957.599239968,0.0,1.0
2014-01-13,6.43,6.84,6.38,6.82,328600,4.30668207945891,4.58129166772923,4.2731931052796,4.56789607805751,490609.234909084,0.0,1.0
2014-01-14,6.5,6.67,6.35,6.38,139100,4.35356664330994,4.46742915551958,4.25309972077202,4.2731931052796,207680.293900954,0.0,1.0
2014-01-15,6.57,6.67,6.49,6.53,385000,4.40045120716097,4.46742915551958,4.34686884847408,4.37366002781753,574816.054290924,0.0,1.0
2014-01-16,6.55,6.69,6.45,6.55,221900,4.38705561748925,4.48082474519131,4.32007766913063,4.38705561748925,331303.071291314,0.0,1.0
2014-01-17,6.64,6.7501,6.53,6.55,112000,4.447335771012,4.52107849215484,4.37366002781753,4.38705561748925,167219.215793723,0.0,1.0
2014-01-21,6.85,7.02,6.76,6.9,293100,4.58798946256509,4.70185197477474,4.52770930904234,4.6214784367444,437606.715617324,0.0,1.0
2014-01-22,6.8,7.02,6.75,6.98,239300,4.55450048838578,4.70185197477474,4.52101151420648,4.67506079543129,357281.770887839,0.0,1.0
2014-01-23,6.22,6.89,6.155,6.89,591900,4.16602838790582,4.61478064190854,4.12249272147272,4.61478064190854,883723.694895578,0.0,1.0
2014-01-24,6.3,6.47,5.78,6.14,602800,4.21961074659271,4.33347325880236,3.87132541512792,4.11244602921893,899997.707861218,0.0,1.0
2014-01-27,6.82,6.971,5.7614,6.19,635800,4.56789607805751,4.66903278007901,3.85886751673321,4.14593500339824,949267.655371867,0.0,1.0
2014-01-28,6.62,7.0,6.51,6.8,266700,4.43394018134028,4.68845638510301,4.3602644381458,4.55450048838578,398190.757608803,0.0,1.0
2014-01-29,6.3,6.62,6.1,6.6,212100,4.21961074659271,4.43394018134028,4.08565484987548,4.42054459166855,316671.389909363,0.0,1.0
2014-01-30,6.09,6.4199,6.03,6.38,152900,4.07895705503962,4.29991730667469,4.03877028602445,4.2731931052796,228284.090132681,0.0,1.0
2014-01-31,5.82,6.07,5.8,6.0,242800,3.89811659447136,4.0655614653679,3.88472100479964,4.01867690151687,362507.371381393,0.0,1.0
2014-02-03,5.56,5.75,5.47,5.75,280200,3.72397392873896,3.85123203062033,3.66369377521621,3.85123203062033,418346.645226797,0.0,1.0
2014-02-04,5.56,5.74,5.53,5.59,135100,3.72397392873896,3.84453423578447,3.70388054423138,3.74406731324655,201708.179051179,0.0,1.0
2014-02-05,5.56,5.749,5.5,5.64,232000,3.72397392873896,3.85056225113675,3.6837871597238,3.77755628742586,346382.661286998,0.0,1.0
2014-02-06,5.84,5.96,5.62,5.62,148700,3.91151218414308,3.99188572217342,3.76416069775413,3.76416069775413,222013.369540417,0.0,1.0
2014-02-07,6.09,6.16,5.88,5.88,174500,4.07895705503962,4.12584161889065,3.93830336348653,3.93830336348653,260533.510321471,0.0,1.0
2014-02-10,5.79,6.1599,5.76,6.12,149800,3.87802320996378,4.12577464094229,3.85792982545619,4.09905043954721,223655.701124105,0.0,1.0
2014-02-11,5.78,5.86,5.52,5.79,365500,3.87132541512792,3.92490777381481,3.69718274939552,3.87802320996378,545701.994398266,0.0,1.0
2014-02-12,6.45,6.47,5.75,5.75,371400,4.32007766913063,4.33347325880236,3.85123203062033,3.85123203062033,554510.863801686,0.0,1.0
2014-02-13,6.7,6.85,6.23,6.37,189600,4.48752254002717,4.58798946256509,4.17272618274168,4.26649531044374,283078.243879374,0.0,1.0
2014-02-14,7.38,7.39,6.72,6.84,646700,4.94297258886575,4.94967038370161,4.50091812969889,4.58129166772923,965541.668337507,0.0,1.0
2014-02-18,7.18,7.489,7.0,7.38,484400,4.80901669214852,5.01597855257664,4.68845638510301,4.94297258886575,723223.108307853,0.0,1.0
2014-02-19,7.04,7.22,7.01,7.19,114600,4.71524756444646,4.83580787149196,4.69515417993887,4.81571448698438,171101.090446077,0.0,1.0
2014-02-20,7.06,7.2,6.93,7.03,301700,4.72864315411818,4.82241228182024,4.64157182125198,4.7085497696106,450446.762544342,0.0,1.0
2014-02-21,7.02,7.26,6.95,7.06,253200,4.70185197477474,4.86259905083541,4.65496741092371,4.72864315411818,378034.86999081,0.0,1.0
2014-02-24,7.25,7.29,6.89,7.09,208400,4.85590125599955,4.882692435343,4.61478064190854,4.74873653862577,311147.183673321,0.0,1.0
2014-02-25,6.98,7.32,6.93,7.27,169300,4.67506079543129,4.90278581985058,4.64157182125198,4.86929684567127,252769.761016762,0.0,1.0
2014-02-26,6.97,7.16,6.85,7.0,136100,4.66836300059543,4.7956211024768,4.58798946256509,4.68845638510301,203201.207763622,0.0,1.0
2014-02-27,6.96,7.05,6.86,7.0,254300,4.66166520575957,4.72194535928232,4.59468725740095,4.68845638510301,379677.201574498,0.0,1.0
2014-02-28,7.0,7.13,6.92,7.11,152500,4.68845638510301,4.77552771796921,4.63487402641612,4.76213212829749,227686.878647704,0.0,1.0
2014-03-03,6.95,7.0499,6.81,6.83,122000,4.65496741092371,4.72187838133396,4.56119828322165,4.57459387289337,182149.502918163,0.0,1.0
2014-03-04,7.22,7.25,7.01,7.03,158400,4.83580787149196,4.85590125599955,4.69515417993887,4.7085497696106,236495.748051123,0.0,1.0
2014-03-05,7.35,7.35,7.11,7.25,127900,4.92287920435816,4.92287920435816,4.76213212829749,4.85590125599955,190958.372321582,0.0,1.0
2014-03-06,7.66,7.77,7.36,7.4,235500,5.13051084426987,5.20418658746434,4.92957699919403,4.95636817853747,351608.261780552,0.0,1.0
2014-03-07,7.47,7.87,7.38,7.66,132100,5.0032527423885,5.27116453582296,4.94297258886575,5.13051084426987,197229.092913847,0.0,1.0
2014-03-10,7.2,7.46,7.1,7.46,116100,4.82241228182024,4.99655494755264,4.75543433346163,4.99655494755264,173340.633514743,0.0,1.0
2014-03-11,7.17,7.64,7.12,7.25,89400,4.80231889731266,5.11711525459815,4.76882992313335,4.85590125599955,133476.76689249,0.0,1.0
2014-03-12,6.95,7.13,6.85,7.07,100700,4.65496741092371,4.77552771796921,4.58798946256509,4.73534094895404,150347.991343106,0.0,1.0
2014-03-13,6.92,7.08,6.83,7.02,63900,4.63487402641612,4.7420387437899,4.57459387289337,4.70185197477474,95404.5347251689,0.0,1.0
2014-03-14,7.01,7.21,6.94,6.98,73300,4.69515417993887,4.8291100766561,4.64826961608784,4.67506079543129,109439.004622142,0.0,1.0
2014-03-17,7.29,7.3,7.01,7.03,138000,4.882692435343,4.88939023017886,4.69515417993887,4.7085497696106,206037.962317266,0.0,1.0
2014-03-18,7.56,7.64,7.23,7.3,275000,5.06353289591125,5.11711525459815,4.84250566632783,4.88939023017886,410582.895922088,0.0,1.0
2014-03-19,7.21,7.59,7.21,7.49,123800,4.8291100766561,5.08362628041884,4.8291100766561,5.01664833206022,184836.954600562,0.0,1.0
2014-03-20,7.3,7.47,6.6,6.6,168300,4.88939023017886,5.0032527423885,4.42054459166855,4.42054459166855,251276.732304318,0.0,1.0
2014-03-21,7.4,7.63,6.74,7.36,159000,4.95636817853747,5.11041745976228,4.51431371937062,4.92957699919403,237391.565278589,0.0,1.0
2014-03-24,7.42,7.51,7.32,7.46,71300,4.96976376820919,5.03004392173195,4.90278581985058,4.99655494755264,106452.947197254,0.0,1.0
2014-03-25,7.65,7.77,7.4,7.42,212200,5.12381304943401,5.20418658746434,4.95636817853747,4.96976376820919,316820.692780607,0.0,1.0
2014-03-26,7.61,7.78,7.51,7.72,125300,5.09702187009056,5.21088438230021,5.03004392173195,5.17069761328504,187076.497669228,0.0,1.0
2014-03-27,7.84,7.84,7.59,7.68,175800,5.25107115131537,5.25107115131537,5.08362628041884,5.14390643394159,262474.447647648,0.0,1.0
2014-03-28,8.09,8.23,7.81,7.81,255900,5.41851602221191,5.51228514991397,5.23097776680779,5.23097776680779,382066.047514409,0.0,1.0
2014-03-31,8.37,8.81,8.21,8.23,387800,5.60605427761603,5.90075725039394,5.49888956024225,5.51228514991397,578996.534685767,0.0,1.0
2014-04-01,8.67,8.69,8.2578,8.46,219800,5.80698812269187,5.8203837123636,5.53090501955767,5.66633443113878,328167.710995182,0.0,1.0
2014-04-02,9.0,9.0,8.64,8.75,215800,6.0280153522753,6.0280153522753,5.78689473818429,5.86057048137877,322195.596145406,0.0,1.0
2014-04-03,8.97,8.97,8.68,8.84,309300,6.00792196776772,6.00792196776772,5.81368591752774,5.92085063490152,461793.780758916,0.0,1.0
2014-04-04,9.09,9.15,8.8,9.1,308500,6.08829550579806,6.12848227481322,5.89405945555807,6.09499330063392,460599.35778896,0.0,1.0
2014-04-07,9.23,9.28,8.89,9.1,169300,6.18206463350012,6.21555360767942,5.95433960908083,6.09499330063392,252769.761016762,0.0,1.0
2014-04-08,9.61,9.69,9.07,9.24,317900,6.43658083726285,6.49016319594974,6.07489991612633,6.18876242833598,474633.827685934,0.0,1.0
2014-04-09,9.59,9.73,9.43,9.7,244100,6.42318524759113,6.51695437529319,6.31602053021734,6.4968609907856,364448.30870757,0.0,1.0
2014-04-10,9.5,9.6396,9.41,9.59,123500,6.36290509406837,6.456406309977,6.30262494054562,6.42318524759113,184389.045986829,0.0,1.0
2014-04-11,9.06,9.42,8.87,9.42,297400,6.06820212129047,6.30932273538148,5.9409440194091,6.30932273538148,444026.739080833,0.0,1.0
2014-04-14,9.06,9.4,8.84,9.14,363100,6.06820212129047,6.29592714570976,5.92085063490152,6.12178447997736,542118.725488401,0.0,1.0
2014-04-15,8.88,9.07,8.51,9.07,249100,5.94764181424497,6.07489991612633,5.69982340531809,6.07489991612633,371913.452269789,0.0,1.0
2014-04-16,8.9,9.01,8.59,8.92,151600,5.96103740391669,6.03471314711116,5.75340576400498,5.97443299358841,226343.152806504,0.0,1.0
2014-04-17,8.84,9.05,8.65,8.91,67800,5.92085063490152,6.06150432645461,5.79359253302015,5.96773519875255,101227.3467037,0.0,1.0
2014-04-21,8.82,9.0,8.69,8.85,87000,5.9074550452298,6.0280153522753,5.8203837123636,5.92754842973738,129893.497982624,0.0,1.0
2014-04-22,9.32,9.55,8.82,8.82,245000,6.24234478702287,6.39639406824768,5.9074550452298,5.9074550452298,365792.034548769,0.0,1.0
2014-04-23,9.45,9.6099,9.01,9.16,222400,6.32941611988907,6.43651385931449,6.03471314711116,6.13518006964909,332049.585647536,0.0,1.0
2014-04-24,9.65,9.83,9.52,9.53,208000,6.4633720166063,6.5839323236518,6.3763006837401,6.38299847857596,310549.972188343,0.0,1.0
2014-04-25,9.23,9.82,9.04,9.56,314000,6.18206463350012,6.57723452881594,6.05480653161875,6.40309186308354,468811.015707402,0.0,1.0
2014-04-28,9.08,9.57,8.8801,9.12,274000,6.08159771096219,6.40978965791941,5.94770879219332,6.10838889030564,409089.867209644,0.0,1.0
2014-04-29,9.38,9.45,9.07,9.13,231100,6.28253155603804,6.32941611988907,6.07489991612633,6.1150866851415,345038.935445798,0.0,1.0
2014-04-30,9.8,9.84,9.07,9.35,183200,6.56383893914422,6.59063011848766,6.07489991612633,6.26243817153045,273522.860119733,0.0,1.0
2014-05-01,9.66,9.9303,9.62,9.83,111100,6.47006981144216,6.65111120585549,6.44327863209871,6.5839323236518,165875.489952524,0.0,1.0
2014-05-02,9.88,9.97,9.69,9.69,135900,6.61742129783111,6.67770145135386,6.49016319594974,6.49016319594974,202902.602021134,0.0,1.0
2014-05-05,10.13,10.43,9.84,9.86,242600,6.78486616872765,6.98580001380349,6.59063011848766,6.60402570815939,362208.765638904,0.0,1.0
2014-05-06,9.9,10.2,9.85,10.13,101900,6.63081688750283,6.83175073257868,6.59732791332353,6.78486616872765,152139.625798039,0.0,1.0
2014-05-07,10.03,10.44,9.9,9.9,185500,6.71788822036903,6.99249780863935,6.63081688750283,6.63081688750283,276956.826158354,0.0,1.0
2014-05-08,9.78,10.2665,9.51,10.04,150100,6.55044334947249,6.87629106823715,6.36960288890424,6.72458601520489,224103.609737838,0.0,1.0
2014-05-09,9.71,9.84,9.3,9.8,188400,6.50355878562147,6.59063011848766,6.22894919735115,6.56383893914422,281286.609424441,0.0,1.0
2014-05-12,9.63,9.99,9.55,9.71,190600,6.44997642693457,6.69109704102559,6.39639406824768,6.50355878562147,284571.272591818,0.0,1.0
2014-05-13,9.53,9.86,9.5,9.78,183800,6.38299847857596,6.60402570815939,6.36290509406837,6.55044334947249,274418.677347199,0.0,1.0
2014-05-14,9.25,9.6899,9.25,9.55,134900,6.19546022317184,6.49009621800138,6.19546022317184,6.39639406824768,201409.57330869,0.0,1.0
2014-05-15,8.8,9.315,8.79,9.24,256600,5.89405945555807,6.23899588960494,5.88736166072221,6.18876242833598,383111.16761312,0.0,1.0
2014-05-16,8.92,9.06,8.73,8.83,104000,5.97443299358841,6.06820212129047,5.84717489170704,5.91415284006566,155274.986094172,0.0,1.0
2014-05-19,8.9,9.11,8.7178,8.82,93200,5.96103740391669,6.10169109546978,5.83900358200729,5.9074550452298,139150.275999777,0.0,1.0
2014-05-20,8.96,9.08,8.71,8.9,130100,6.00122417293186,6.08159771096219,5.83377930203532,5.96103740391669,194243.035488959,0.0,1.0
2014-05-21,8.87,9.1099,8.8,8.97,119600,5.9409440194091,6.10162411752142,5.89405945555807,6.00792196776772,178566.234008297,0.0,1.0
2014-05-22,8.99,9.1,8.875,8.89,149700,6.02131755743944,6.09499330063392,5.94429291682703,5.95433960908083,223506.39825286,0.0,1.0
2014-05-23,9.0,9.24,8.91,9.05,222500,6.0280153522753,6.18876242833598,5.96773519875255,6.06150432645461,332198.888518781,0.0,1.0
2014-05-27,8.91,9.2,8.62,9.06,286500,5.96773519875255,6.16197124899253,5.77349914851257,6.06820212129047,427752.726115194,0.0,1.0
2014-05-28,8.9,9.09,8.6,8.94,199600,5.96103740391669,6.08829550579806,5.76010355884084,5.98782858326013,298008.531003814,0.0,1.0
2014-05-29,9.36,9.7,9.06,9.06,591500,6.26913596636631,6.4968609907856,6.06820212129047,6.06820212129047,883126.483410601,0.0,1.0
2014-05-30,9.6,9.75,9.2733,9.33,490300,6.42988304242699,6.53034996496491,6.2110660851394,6.24904258185873,732031.977711272,0.0,1.0
2014-06-02,9.41,9.76,9.2,9.75,278500,6.30262494054562,6.53704775980077,6.16197124899253,6.53034996496491,415808.496415642,0.0,1.0
2014-06-03,9.86,9.99,9.37,9.38,381200,6.60402570815939,6.69109704102559,6.27583376120218,6.28253155603804,569142.545183636,0.0,1.0
2014-06-04,10.0,10.0,9.665,9.87,224700,6.69779483586145,6.69779483586145,6.47341870886009,6.61072350299525,335483.551686157,0.0,1.0
2014-06-05,10.33,10.42,9.87,10.12,365900,6.91882206544487,6.97910221896763,6.61072350299525,6.77816837389178,546299.205883244,0.0,1.0
2014-06-06,10.26,10.65,10.1303,10.35,260700,6.87193750159384,7.13315150019244,6.78506710257272,6.9322176551166,389232.58533414,0.0,1.0
2014-06-09,10.95,11.04,10.225,10.38,617500,7.33408534526828,7.39436549879104,6.84849521966833,6.95231103962418,921945.229934144,0.0,1.0
2014-06-10,11.33,11.55,10.85,10.86,738800,7.58860154903102,7.73595303541997,7.26710739690967,7.27380519174553,1103049.6127536,0.0,1.0
2014-06-11,10.66,11.68,10.64,11.25,674300,7.1398492950283,7.82302436828617,7.12645370535658,7.53501919034413,1006749.26080096,0.0,1.0
2014-06-12,10.59,11.14,10.39,10.72,344100,7.09296473117727,7.46134344714965,6.95900883446004,7.18003606404347,513751.179951966,0.0,1.0
2014-06-13,10.85,10.87,10.38,10.63,227800,7.26710739690967,7.28050298658139,6.95231103962418,7.11975591052072,340111.940694733,0.0,1.0
2014-06-16,9.82,10.99,9.66,10.88,985600,6.57723452881594,7.36087652461173,6.47006981144216,7.28720078141725,1471529.09898476,0.0,1.0
2014-06-17,10.12,10.3,9.4,10.3,575700,6.77816837389178,6.89872868093729,6.29592714570976,6.89872868093729,859536.629753986,0.0,1.0
2014-06-18,10.18,10.32,9.41,10.08,746600,6.81835514290695,6.91212427060901,6.30262494054562,6.75137719454834,1114695.23671066,0.0,1.0
2014-06-19,9.8,10.23,9.76,9.99,387800,6.56383893914422,6.85184411708626,6.53704775980077,6.69109704102559,578996.534685766,0.0,1.0
2014-06-20,10.98,11.19,9.72,9.8,544600,7.35417872977587,7.49483242132896,6.51025658045733,6.56383893914422,813103.436796979,0.0,1.0
2014-06-23,11.71,11.9,10.85,11.13,633700,7.84311775279375,7.97037585467512,7.26710739690967,7.45464565231379,946132.295075736,0.0,1.0
2014-06-24,11.45,11.95,11.39,11.71,555800,7.66897508706136,8.00386482885443,7.62878831804619,7.84311775279375,829825.358376351,0.0,1.0
2014-06-25,11.91,12.04,11.45,11.45,513700,7.97707364951098,8.06414498237718,7.66897508706136,7.66897508706136,766968.849582461,0.0,1.0
2014-06-26,11.79,12.08,10.95,12.0,724900,7.89670011148065,8.09093616172063,7.33408534526828,8.03735380303374,1082296.51365062,0.0,1.0
2014-06-27,11.8,11.87,11.311,11.8,273000,7.90339790631651,7.95028247016754,7.57587573884288,7.90339790631651,407596.8384972,0.0,1.0
2014-06-30,11.64,11.8,11.14,11.8,504300,7.79623318894272,7.90339790631651,7.46134344714965,7.90339790631651,752934.379685488,0.0,1.0
2014-07-01,12.0702,12.43,11.75,11.75,235500,8.08437232278148,8.32535898097578,7.8699089321372,7.8699089321372,351608.261780552,0.0,1.0
2014-07-02,12.28,12.36,11.71,12.1,195600,8.23350743193522,8.28714591683383,7.85133322703269,8.11282084091337,291730.835231108,0.012863,1.0
2014-07-03,12.66,12.84,12.07,12.3,184600,8.48829023520358,8.60897682622543,8.0927064090764,8.24691705315987,275324.704415453,0.0,1.0
2014-07-07,12.5,12.62,12.214,12.45,248400,8.38101326540638,8.46147099275428,8.18925568189388,8.34748921234475,370480.263146254,0.0,1.0
2014-07-08,12.59,12.91,12.35,12.44,194200,8.4413565609173,8.65591050051171,8.2804411062215,8.34078440173243,289642.782218207,0.0,1.0
2014-07-09,13.49,13.7,12.644,12.69,389400,9.04478951602656,9.18559053888539,8.47756253822386,8.50840466704055,580777.0308742,0.0,1.0
2014-07-10,13.83,14.11,13.11,13.24,387000,9.27275307684562,9.46048777399072,8.79000671275821,8.87716925071843,577197.511423511,0.0,1.0
2014-07-11,13.96,14.16,13.5,13.91,360100,9.35991561480584,9.49401182705234,9.05149432663889,9.32639156174422,537077.064247046,0.0,1.0
2014-07-14,13.88,14.15,13.51,14.01,660800,9.30627712990724,9.48730701644002,9.05819913725121,9.39343966786747,985561.022089552,0.0,1.0
2014-07-15,13.29,13.95,13.187,13.92,343300,8.91069330378006,9.35321080419352,8.84163375447311,9.33309637235654,512020.428092226,0.0,1.0
2014-07-16,13.31,13.37,12.56,13.36,486700,8.92410292500471,8.96433178867866,8.42124212908033,8.95762697806633,725896.715270861,0.0,1.0
2014-07-17,12.94,13.45,12.81,13.33,46844,8.67602493234868,9.01797027357726,8.58886239438846,8.93751254622936,69866.2538116873,0.0,1.0
2014-07-18,14.02,14.12,13.16,13.16,64921,9.40014447847979,9.46719258460304,8.82353076581983,8.82353076581983,96827.4926075602,0.0,1.0
2014-07-21,13.39,14.1962,13.25,14.19,307200,8.97774140990331,9.51828324146896,8.88387406133076,9.51412625888932,458178.489688121,0.0,1.0
2014-07-22,13.2,13.71,12.63,13.31,425300,8.85035000826913,9.19229534949771,8.4681758033666,8.92410292500471,634320.675990748,0.0,1.0
2014-07-23,12.85,13.28,12.64,13.28,380600,8.61568163683775,8.90398849316773,8.47488061397893,8.90398849316773,567652.126221676,0.0,1.0
2014-07-24,13.13,13.65,12.93,13.06,496200,8.80341633398286,9.15206648582376,8.66932012173636,8.75648265969658,740065.646429836,0.0,1.0
2014-07-25,12.48,13.22,12.3,13.18,388400,8.36760364418173,8.86375962949379,8.24691705315987,8.83694038704448,579285.564436413,0.0,1.0
2014-07-28,11.97,12.73,11.58,12.54,682900,8.02565830295315,8.53522390948985,7.76417068907247,8.40783250785568,1018522.43036464,0.0,1.0
2014-07-29,12.4,12.66,11.37,11.99,746700,8.31396515928313,8.48829023520358,7.62336966621364,8.0390679241778,1113677.98909544,0.0,1.0
2014-07-30,13.93,14.85,13.23,13.34,1245600,9.33980118296887,9.95664375930278,8.87046444010611,8.94421735684169,1857770.5949073,0.0,1.0
2014-07-31,12.9,13.225,11.59,13.04,835800,8.64920568989938,8.86711203479995,7.77087549968479,8.74307303847193,1246567.64870225,0.0,1.0
2014-08-01,13.11,13.3,12.02,12.75,784600,8.79000671275821,8.91739811439239,8.05918235601477,8.5486335307145,1170204.56708756,0.0,1.0
2014-08-04,12.92,13.88,12.58,13.37,635100,8.66261531112403,9.30627712990724,8.43465175030498,8.96433178867866,947230.33463843,0.0,1.0
2014-08-05,11.69,12.8,11.51,12.57,449200,7.83792360580804,8.58215758377613,7.71723701478619,8.42794693969265,669966.723853854,0.0,1.0
2014-08-06,11.76,11.97,11.09,11.75,764900,7.88485728009432,8.02565830295315,7.43563496906854,7.87815246948199,1140822.67826316,0.0,1.0
2014-08-07,11.9,12.22,11.3,11.7,463700,7.97872462866687,8.19327856826127,7.57643599192737,7.84462841642037,691592.987201763,0.0,1.0
2014-08-08,11.96,12.1399,11.58,11.91,274700,8.01895349234082,8.13957303525655,7.76417068907247,7.9854294392792,409705.830460048,0.0,1.0
2014-08-11,11.45,11.98,11.44,11.96,181600,7.67700815111224,8.03236311356547,7.67030334049992,8.01895349234082,270850.305102092,0.0,1.0
2014-08-12,11.36,11.73,11.11,11.47,346900,7.61666485560132,7.86474284825734,7.44904459029319,7.69041777233689,517389.707268259,0.0,1.0
2014-08-13,11.44,11.58,10.92,11.42,444000,7.67030334049992,7.76417068907247,7.32165318865901,7.65689371927527,662211.098377362,0.0,1.0
2014-08-14,11.13,11.58,10.995,11.44,718600,7.46245421151784,7.76417068907247,7.37193926825145,7.67030334049992,1071767.78219363,0.0,1.0
2014-08-15,11.0,11.23,10.55,11.23,694100,7.37529167355761,7.52950231764109,7.07357519600298,7.52950231764109,1035226.85446785,0.0,1.0
2014-08-18,11.17,11.4,11.0,11.02,289300,7.48927345396714,7.64348409805062,7.37529167355761,7.38870129478226,431481.240451736,0.0,1.0
2014-08-19,10.94,11.27,10.77,11.27,207200,7.33506280988366,7.55632156009039,7.22108102947413,7.55632156009039,309031.845909436,0.0,1.0
2014-08-20,10.22,10.9,9.79,10.74,670300,6.85231644579625,7.30824356743436,6.56400958946627,7.20096659763716,999729.953248527,0.0,1.0
2014-08-21,10.11,10.49,10.07,10.35,294400,6.77856352906068,7.03334633232903,6.75174428661138,6.93947898375648,439087.719284449,0.0,1.0
2014-08-22,10.31,10.37,9.79,9.96,327700,6.91265974130718,6.95288860498113,6.56400958946627,6.6779913698758,488753.551662751,0.0,1.0
2014-08-25,10.5,10.715,10.15,10.35,288200,7.04005114294136,7.18420457110635,6.80538277150998,6.93947898375648,429840.62737017,0.0,1.0
2014-08-26,10.14,10.5,10.14,10.5,208900,6.79867796089765,7.04005114294136,6.79867796089765,7.04005114294136,311567.338853673,0.0,1.0
2014-08-27,10.49,10.64,10.0255,10.17,405900,7.03334633232903,7.13391849151391,6.72190787938653,6.81879239273463,605386.227097683,0.0,1.0
2014-08-28,10.38,10.65,10.2501,10.48,314200,6.95959341559346,7.14062330212623,6.87249792573935,7.02664152171671,468618.754752629,0.0,1.0
2014-08-29,10.59,10.74,10.37,10.42,276200,7.10039443845228,7.20096659763716,6.95288860498113,6.98641265804276,411943.030116729,0.0,1.0
2014-09-02,10.78,11.08,10.4,10.4,411300,7.22778584008646,7.42893015845621,6.97300303681811,6.97300303681811,613440.145861732,0.0,1.0
2014-09-03,11.64,11.8,10.7,10.92,593800,7.80439955274642,7.91167652254362,7.17414735518786,7.32165318865901,885632.770757832,0.0,1.0
2014-09-04,11.24,11.9,11.2,11.6,338900,7.53620712825341,7.97872462866687,7.50938788580411,7.77758031029712,505457.975765964,0.0,1.0
2014-09-05,11.75,11.9,11.21,11.25,275500,7.87815246948199,7.97872462866687,7.51609269641644,7.54291193886574,410899.003610278,0.0,1.0
2014-09-08,11.55,12.02,11.49,11.88,330500,7.74405625723549,8.05918235601477,7.70382739356154,7.96531500744222,492929.657688555,0.0,1.0
2014-09-09,11.58,11.66,11.25,11.45,236600,7.76417068907247,7.81780917397107,7.54291193886574,7.67700815111224,352880.959180369,0.0,1.0
2014-09-10,11.75,11.8845,11.49,11.58,255900,7.87815246948199,7.96833217221777,7.70382739356154,7.76417068907247,381666.261429656,0.0,1.0
2014-09-11,11.88,12.0351,11.76,11.79,166500,7.96531500744222,8.06930662003938,7.88485728009432,7.90497171193129,248329.161891511,0.0,1.0
2014-09-12,12.69,13.0,11.8,11.8,493800,8.50840466704055,8.71625379602263,7.91167652254362,7.91167652254362,736486.126979148,0.0,1.0
2014-09-15,12.04,12.75,12.01,12.69,374900,8.07259197723942,8.5486335307145,8.05247754540245,8.50840466704055,559150.767526291,0.0,1.0
2014-09-16,13.14,13.3,11.87,12.04,788800,8.81012114459518,8.91739811439239,7.95861019682989,8.07259197723942,1176468.72612627,0.0,1.0
2014-09-17,12.68,13.24,12.43,13.24,345800,8.50169985642823,8.87716925071843,8.3340795911201,8.87716925071843,515749.094186693,0.0,1.0
2014-09-18,12.86,12.99,12.62,12.62,157700,8.62238644745008,8.70954898541031,8.46147099275428,8.46147099275428,235204.257238987,0.0,1.0
2014-09-19,12.65,13.0,12.49,12.87,247600,8.48158542459125,8.71625379602263,8.37430845479405,8.62909125806241,369287.089996025,0.0,1.0
2014-09-22,13.0,13.0,12.48,12.49,176121,8.71625379602263,8.71625379602263,8.36760364418173,8.37430845479405,262678.560489458,0.0,1.0
2014-09-23,12.86,13.04,12.7,12.93,198649,8.62238644745008,8.74307303847193,8.51510947765288,8.66932012173636,296278.31639992,0.0,1.0
2014-09-24,13.01,13.09,12.57,12.91,220149,8.72295860663496,8.77659709153356,8.42794693969265,8.65591050051171,328344.844812338,0.0,1.0
2014-09-25,12.71,12.91,12.617,12.83,218020,8.5218142882652,8.65591050051171,8.45945954957058,8.6022720156131,325169.51276629,0.0,1.0
2014-09-26,13.01,13.14,12.5,12.77,256881,8.72295860663496,8.81012114459518,8.38101326540638,8.56204315193915,383129.390005124,0.0,1.0
2014-09-29,12.78,13.14,12.7,13.1,223660,8.56874796255148,8.81012114459518,8.51510947765288,8.78330190214588,333581.383475407,0.0,1.0
2014-09-30,12.92,12.98,12.5,12.75,160587,8.66261531112403,8.70284417479798,8.38101326540638,8.5486335307145,239510.120844877,0.0,1.0
2014-10-01,12.31,13.11,12.18,12.79,389442,8.2536218637722,8.79000671275821,8.16645932581197,8.5754527731638,580839.672464587,0.0,1.0
2014-10-02,11.62,12.36,11.15,12.3,665282,7.79098993152177,8.28714591683383,7.47586383274249,8.24691705315987,992245.774663712,0.0,1.0
2014-10-03,11.25,11.76,11.2,11.75,292757,7.54291193886574,7.88485728009432,7.50938788580411,7.87815246948199,436637.239927165,0.0,1.0
2014-10-06,11.18,11.7166,11.15,11.53,244177,7.49597826457946,7.85575840203683,7.47586383274249,7.73064663601084,364181.80037948,0.0,1.0
2014-10-07,10.91,11.344,10.89,11.19,266799,7.31494837804669,7.60593715862159,7.30153875682204,7.50268307519179,397921.754135094,0.0,1.0
2014-10-08,11.11,11.19,10.64,10.99,294823,7.44904459029319,7.50268307519179,7.13391849151391,7.36858686294529,439718.609587633,0.0,1.0
2014-10-09,10.63,11.157,10.52,11.06,191665,7.12721368090158,7.48055720017112,7.05346076416601,7.41552053723156,285861.914798417,0.0,1.0
2014-10-10,10.1,10.73,9.74,10.63,604567,6.77185871844835,7.19426178702483,6.53048553640465,7.12721368090158,901691.389893484,0.0,1.0
2014-10-13,10.03,10.37,9.97,10.09,135545,6.72492504416208,6.95288860498113,6.68469618048813,6.76515390783603,202160.818309819,0.0,1.0
2014-10-14,10.24,10.51,9.56,10.02,207349,6.8657260670209,7.04675595355368,6.4097989453828,6.71822023354975,309254.074408666,0.0,1.0
2014-10-15,9.88,10.08,8.99,9.81,329616,6.6243528849772,6.7584490972237,6.02762474048027,6.57741921069093,491611.201357551,0.0,1.0
2014-10-16,10.16,10.36,9.53,9.74,399875,6.8120875821223,6.9461837943688,6.38968451354582,6.53048553640465,596400.141810018,0.0,1.0
2014-10-17,10.81,11.16,10.3,10.3,338662,7.24790027192344,7.48256864335481,6.90595493069485,6.90595493069485,505103.006753771,0.0,1.0
2014-10-20,11.27,11.51,10.66,10.66,248708,7.55632156009039,7.71723701478619,7.14732811273856,7.14732811273856,370939.634809092,0.0,1.0
2014-10-21,11.17,11.59,10.64,11.24,282797,7.48927345396714,7.77087549968479,7.13391849151391,7.53620712825341,421782.234206808,0.0,1.0
2014-10-22,11.09,11.52,11.03,11.28,175073,7.43563496906854,7.72394182539852,7.39540610539459,7.56302637070271,261115.503662657,0.0,1.0
2014-10-23,11.55,11.66,11.06,11.06,214610,7.74405625723549,7.81780917397107,7.41552053723156,7.41552053723156,320083.612213436,0.0,1.0
2014-10-24,11.74,11.92,11.34,11.6,213620,7.87144765886967,7.99213424989152,7.60325523437666,7.77758031029712,318607.060440027,0.0,1.0
2014-10-27,11.5,11.776,10.89,11.53,270249,7.71053220417387,7.89558497707404,7.30153875682204,7.73064663601084,403067.313345459,0.0,1.0
2014-10-28,12.1,12.24,11.67,11.83,177377,8.11282084091337,8.20668818948592,7.82451398458339,7.9317909543806,264551.842335319,0.0,1.0
2014-10-29,11.77,12.23,11.71,12.23,182408,7.89156209070664,8.1999833788736,7.85133322703269,8.1999833788736,272055.409983824,0.0,1.0
2014-10-30,12.44,12.44,11.81,11.92,298438,8.34078440173243,8.34078440173243,7.91838133315595,7.99213424989152,445110.260760232,0.0,1.0
2014-10-31,13.22,13.29,12.48,12.48,487470,8.86375962949379,8.91069330378006,8.36760364418173,8.36760364418173,727045.144427956,0.0,1.0
2014-11-03,13.39,13.8,12.7401,13.19,558956,8.97774140990331,9.25263864500864,8.5419957682083,8.84364519765681,833664.114199588,0.0,1.0
2014-11-04,13.11,13.59,12.71,13.44,483391,8.79000671275821,9.11183762214981,8.5218142882652,9.01126546296494,720961.452828224,0.0,1.0
2014-11-05,13.34,13.4,12.84,13.11,163601,8.94421735684169,8.98444622051564,8.60897682622543,8.79000671275821,244005.400688367,0.0,1.0
2014-11-06,13.5,13.56,12.77,13.35,282875,9.05149432663889,9.09172319031284,8.56204315193915,8.95092216745401,421898.568588956,0.0,1.0
2014-11-07,13.27,13.6778,13.19,13.42,229121,8.89728368255541,9.17070585932603,8.84364519765681,8.99785584174029,341726.281692161,0.0,1.0
2014-11-10,13.42,13.55,13.28,13.43,141068,8.99785584174029,9.08501837970051,8.90398849316773,9.00456065235261,210398.187445716,0.0,1.0
2014-11-11,13.42,13.52,13.15,13.37,137991,8.99785584174029,9.06490394786354,8.81682595520751,8.96433178867866,205808.945216645,0.0,1.0
2014-11-12,13.4,13.59,13.245,13.43,172763,8.98444622051564,9.11183762214981,8.8805216560246,9.00456065235261,257670.21619137,0.0,1.0
2014-11-13,13.49,13.54,13.23,13.33,175354,9.04478951602656,9.07831356908819,8.87046444010611,8.93751254622936,261534.605731676,0.0,1.0
2014-11-14,13.46,13.56,12.96,13.42,167689,9.02467508418959,9.09172319031284,8.68943455357333,8.99785584174029,250102.515486039,0.0,1.0
2014-11-17,13.65,13.87,13.33,13.39,203224,9.15206648582376,9.29957231929492,8.93751254622936,8.97774140990331,303101.775352795,0.0,1.0
2014-11-18,13.77,14.05,13.73,13.74,258884,9.23252421317166,9.42025891031677,9.20570497072237,9.21240978133469,386116.797280012,0.0,1.0
2014-11-19,13.83,14.04,13.63,13.88,128051,9.27275307684562,9.41355409970444,9.13865686459911,9.30627712990724,190983.768825044,0.0,1.0
2014-11-20,13.73,13.98,13.61,13.86,172707,9.20570497072237,9.37332523603049,9.12524724337446,9.29286750868259,257586.694070854,0.0,1.0
2014-11-21,14.42,14.48,13.82,13.82,264917,9.6683369029728,9.70856576664675,9.26604826623329,9.26604826623329,395114.814299179,0.0,1.0
2014-11-24,14.6,14.89,14.43,14.67,380964,9.78902349399465,9.98346300175208,9.67504171358512,9.83595716828092,568195.02000503,0.0,1.0
2014-11-25,14.65,14.81,14.25,14.81,277709,9.82254754705627,9.92982451685348,9.55435512256327,9.92982451685348,414193.652971349,0.0,1.0
2014-11-26,14.94,14.97,14.564,14.74,166041,10.0169870548137,10.0371014866507,9.76488617579028,9.8828908425672,247644.578796567,0.0,1.0
2014-11-28,14.42,14.99,14.35,14.84,149362,9.6683369029728,10.0505111078753,9.62140322868652,9.94993894869045,222768.41008072,0.0,1.0
2014-12-01,14.14,14.23,13.845,14.23,246382,9.48060220582769,9.54094550133862,9.2828102927641,9.54094550133862,367470.4838748,0.0,1.0
2014-12-02,14.05,14.24,13.9964,14.24,151759,9.42025891031677,9.54765031195094,9.3843211254347,9.54765031195094,226343.455132095,0.0,1.0
2014-12-03,14.5,14.6,13.9901,14.15,269482,9.7219753878714,9.78902349399465,9.38009709474894,9.48730701644002,401923.358587676,0.0,1.0
2014-12-04,14.97,15.0,14.36,14.36,414579,10.0371014866507,10.0572159184877,9.62810803929885,9.62810803929885,618330.664311234,0.0,1.0
2014-12-05,15.26,15.36,14.83,14.98,309923,10.2315409944081,10.2985891005314,9.94323413807813,10.043806297263,462239.752798215,0.0,1.0
2014-12-08,14.59,15.2975,14.26,15.26,159580,9.78231868338232,10.2566840342043,9.56105993317559,10.2315409944081,238008.214142026,0.0,1.0
2014-12-09,14.2,14.55,13.72,14.49,311747,9.52083106950164,9.75549944093302,9.19900016011004,9.71527057725907,464960.187580738,0.0,1.0
2014-12-10,13.37,14.4197,13.33,14.07,223864,8.96433178867866,9.66813575865443,8.93751254622936,9.43366853154142,333885.642628716,0.0,1.0
2014-12-11,13.56,13.89,13.025,13.23,205472,9.09172319031284,9.31298194051957,8.73301582255345,8.87046444010611,306454.59190494,0.0,1.0
2014-12-12,13.4,13.68,13.15,13.42,168959,8.98444622051564,9.17218091766074,8.81682595520751,8.99785584174029,251996.677862029,0.0,1.0
2014-12-15,12.63,13.55,12.5,13.45,297190,8.4681758033666,9.08501837970051,8.38101326540638,9.01797027357726,443248.910645875,0.0,1.0
2014-12-16,12.52,12.73,11.76,12.3,253741,8.39442288663103,8.53522390948985,7.88485728009432,8.24691705315987,378446.185390473,0.0,1.0
2014-12-17,12.84,13.16,12.35,12.54,305849,8.60897682622543,8.82353076581983,8.2804411062215,8.40783250785568,456163.518530671,0.0,1.0
2014-12-18,13.12,13.34,12.88,13.22,204217,8.79671152337053,8.94421735684169,8.63579606867473,8.86375962949379,304582.801525518,0.0,1.0
2014-12-19,13.64,13.66,12.97,13.3,329867,9.14536167521144,9.15877129643609,8.69613936418566,8.91739811439239,491985.559433435,0.0,1.0
2014-12-22,13.63,13.68,13.5,13.64,107253,9.13865686459911,9.17218091766074,9.05149432663889,9.14536167521144,159964.249851953,0.0,1.0
2014-12-23,14.22,14.23,13.56,13.73,148247,9.53424069072629,9.54094550133862,9.09172319031284,9.20570497072237,221105.425002588,0.0,1.0
2014-12-24,14.18,14.25,14.1,14.22,27169,9.50742144827699,9.55435512256327,9.45378296337839,9.53424069072629,40521.651648231,0.0,1.0
2014-12-26,13.93,14.31,13.84,14.18,51946,9.33980118296887,9.59458398623722,9.27945788745794,9.50742144827699,77475.7155772758,0.0,1.0
2014-12-29,13.96,14.12,13.65,13.82,108443,9.35991561480584,9.46719258460304,9.15206648582376,9.26604826623329,161739.09491292,0.0,1.0
2014-12-30,13.75,13.96,13.54,13.93,99086,9.21911459194702,9.35991561480584,9.07831356908819,9.33980118296887,147783.443454548,0.0,1.0
2014-12-31,13.79,13.93,13.45,13.71,73690,9.24593383439631,9.33980118296887,9.01797027357726,9.19229534949771,109906.161800513,0.0,1.0
2015-01-02,13.48,13.72,13.28,13.72,75917,9.03808470541424,9.19900016011004,8.90398849316773,9.19900016011004,113227.657557464,0.0,1.0
2015-01-05,13.08,13.34,12.97,13.29,101861,8.76989228092123,8.94421735684169,8.69613936418566,8.91069330378006,151922.262819407,0.0,1.0
2015-01-06,13.16,13.2,12.965,13.16,67522,8.82353076581983,8.85035000826913,8.69278695887949,8.82353076581983,100706.796812244,0.0,1.0
2015-01-07,13.3,13.81,13.27,13.49,139175,8.91739811439239,9.25934345562097,8.89728368255541,9.04478951602656,207574.841478985,0.0,1.0
2015-01-08,13.54,13.58,13.31,13.47,80846,9.07831356908819,9.10513281153749,8.92410292500471,9.03137989480191,120579.095629316,0.0,1.0
2015-01-09,13.62,13.66,13.26,13.45,87697,9.13195205398679,9.15877129643609,8.89057887194308,9.01797027357726,130797.132194594,0.0,1.0
2015-01-12,13.45,13.47,13.18,13.47,129694,9.01797027357726,9.03137989480191,8.83694038704448,9.03137989480191,193434.248182328,0.0,1.0
2015-01-13,13.74,13.94,13.38,13.84,173779,9.21240978133469,9.34650599358119,8.97103659929099,9.27945788745794,259185.546092161,0.0,1.0
2015-01-14,13.89,13.89,13.42,13.6,81153,9.31298194051957,9.31298194051957,8.99785584174029,9.11854243276214,121036.975825716,0.0,1.0
2015-01-15,13.98,14.0,13.79,13.9,218415,9.37332523603049,9.38673485725514,9.24593383439631,9.31968675113189,325758.642009215,0.0,1.0
2015-01-16,14.79,14.88,13.77,14.0,296659,9.91641489562882,9.97675819113975,9.23252421317166,9.38673485725514,442456.94196741,0.0,1.0
2015-01-20,14.84,14.91,14.47,14.83,339327,9.94993894869045,9.99687262297673,9.70186095603442,9.94323413807813,506094.831934899,0.0,1.0
2015-01-21,14.75,15.1,14.58,14.69,290410,9.88959565317952,10.1242640246109,9.77561387277,9.84936678950557,433136.76819768,0.0,1.0
2015-01-22,14.79,14.85,14.46,14.7,354736,9.91641489562882,9.95664375930278,9.6951561454221,9.8560716001179,529076.838274757,0.0,1.0
2015-01-23,14.63,14.86,14.44,14.75,219721,9.80913792583162,9.9633485699151,9.68174652419745,9.88959565317952,327706.497176965,0.0,1.0
2015-01-26,14.79,14.92,14.6314,14.83,159685,9.91641489562882,10.0035774335891,9.81007659931735,9.94323413807813,238164.818117994,0.0,1.0
2015-01-27,14.74,14.91,14.52,14.63,105586,9.8828908425672,9.99687262297673,9.73538500909605,9.80913792583162,157477.975300163,0.0,1.0
2015-01-28,14.38,15.46,14.29,14.65,172125,9.6415176605235,10.3656372066546,9.58117436501257,9.82254754705627,256718.660604062,0.0,1.0
2015-01-29,14.41,14.58,14.21,14.58,48613,9.66163209236047,9.77561387277,9.52753588011397,9.77561387277,72504.6579401322,0.0,1.0
2015-01-30,14.15,14.25,14.0,14.09,75425,9.48730701644002,9.55435512256327,9.38673485725514,9.44707815276607,112493.856070073,0.0,1.0
2015-02-02,14.39,14.41,14.14,14.34,253205,9.64822247113582,9.66163209236047,9.48060220582769,9.6146984180742,377646.75937982,0.0,1.0
2015-02-03,14.64,14.9,14.59,14.61,142194,9.81584273644395,9.9901678123644,9.78231868338232,9.79572830460697,212077.578654664,0.0,1.0
2015-02-04,14.75,14.955,14.47,14.47,175589,9.88959565317952,10.0270442707322,9.70186095603442,9.70186095603442,261885.100344556,0.0,1.0
2015-02-05,14.66,14.87,14.44,14.8,110408,9.8292523576686,9.97005338052742,9.68174652419745,9.92311970624115,164669.826463171,0.0,1.0
2015-02-06,14.74,14.83,14.52,14.52,86806,9.8828908425672,9.94323413807813,9.73538500909605,9.73538500909605,129468.235598525,0.0,1.0
2015-02-09,14.72,14.96,14.6201,14.77,125574,9.86948122134255,10.0303966760384,9.80250016332542,9.90300527440417,187289.406458646,0.0,1.0
2015-02-10,15.1,15.155,14.71,14.71,142165,10.1242640246109,10.1611404829787,9.86277641073023,9.86277641073023,212034.326127968,0.0,1.0
2015-02-11,15.46,15.57,15.0,15.16,187019,10.3656372066546,10.4393901233902,10.0572159184877,10.1644928882849,278932.561728459,0.0,1.0
2015-02-12,16.15,16.205,15.57,15.73,194250,10.828269138905,10.8651455972728,10.4393901233902,10.5466670931874,289717.355540097,0.0,1.0
2015-02-13,16.65,16.9,16.19,16.21,185893,11.1635096695213,11.3311299348294,10.8550883813543,10.868498002579,277253.170519511,0.0,1.0
2015-02-17,17.48,17.58,16.54,16.66,240665,11.7200089503443,11.7870570564675,11.0897567527857,11.1702144801336,358943.770249972,0.0,1.0
2015-02-18,17.0,17.59,16.91,17.59,241710,11.3981780409527,11.7937618670799,11.3378347454417,11.7937618670799,360502.352677459,0.0,1.0
2015-02-19,17.16,17.16,16.57,17.13,109607,11.5054550107499,11.5054550107499,11.1098711846227,11.4853405789129,163475.161846503,0.0,1.0
2015-02-20,17.2,17.5,16.89,17.07,137383,11.5322742531992,11.7334185715689,11.3244251242171,11.4451117152389,204902.133622471,0.0,1.0
2015-02-23,17.53,17.88,17.2,17.2,317108,11.7535330034059,11.9882013748373,11.5322742531992,11.5322742531992,472955.939153713,0.0,1.0
2015-02-24,18.05,18.19,17.2,17.74,278000,12.1021831552468,12.1960505038194,11.5322742531992,11.8943340262647,414627.669704745,0.0,1.0
2015-02-25,18.64,19.0,18.1001,18.23,241457,12.497766981374,12.7391401634177,12.1357742564146,12.2228697462687,360125.0116687,0.0,1.0
2015-02-26,17.0,18.64,16.76,18.64,827920,11.3981780409527,12.497766981374,11.2372625862569,12.497766981374,1234814.89317249,0.0,1.0
2015-02-27,16.86,17.45,16.8,17.0,227974,11.3043106923801,11.6998945185073,11.2640818287062,11.3981780409527,340015.56968802,0.0,1.0
2015-03-02,17.36,17.4,16.7,16.75,219696,11.6395512229964,11.6663704654457,11.1970337225829,11.2305577756445,327669.210516019,0.0,1.0
2015-03-03,17.05,17.52,16.94,17.25,231534,11.4317020940143,11.7468281927936,11.3579491772787,11.5657983062608,345325.190206541,0.0,1.0
2015-03-04,17.12,17.48,16.74,17.14,102735,11.4786357683006,11.7200089503443,11.2238529650322,11.4920453895252,153225.804486032,0.0,1.0
2015-03-05,17.85,17.98,17.0,17.02,259248,11.9680869430003,12.0552494809605,11.3981780409527,11.4115876621773,386659.691063366,0.0,1.0
2015-03-06,17.89,18.2,17.86,17.86,307171,11.9949061854496,12.2027553144317,11.9747917536126,11.9747917536126,458135.237161425,0.0,1.0
2015-03-09,18.62,18.65,17.65,17.72,305866,12.4843573601493,12.5044717919863,11.8339907307538,11.8809244050401,456188.873460115,0.0,1.0
2015-03-10,18.76,19.06,18.21,18.21,250707,12.5782247087219,12.7793690270916,12.209460125044,12.209460125044,373921.076218228,0.0,1.0
2015-03-11,19.29,19.44,18.815,18.83,203918,12.9335796711751,13.03415183036,12.6151011670897,12.6251583830082,304136.85306062,0.0,1.0
2015-03-12,19.79,19.85,19.11,19.56,227000,13.2688202017914,13.3090490654653,12.8128930801533,13.1146095577079,338562.881377615,0.0,1.0
2015-03-13,19.88,20.0,19.0701,19.59,289028,13.3291634973023,13.4096212246502,12.7861408858101,13.1347239895449,431075.561580658,0.0,1.0
2015-03-16,21.42,21.75,19.93,19.94,403965,14.3617043316004,14.5829630818071,13.3626875503639,13.3693923609763,602500.239540564,0.0,1.0
2015-03-17,23.02,23.28,21.55,21.84,644893,15.4344740295724,15.6087991054928,14.4488668695606,14.643306377318,961836.265463675,0.0,1.0
2015-03-18,23.35,23.5,22.15,22.9,451401,15.6557327797791,15.756304938964,14.8511555063001,15.3540163022245,673249.441483423,0.0,1.0
2015-03-19,23.08,24.74,21.88,23.32,937120,15.4747028932463,16.5877014548923,14.6701256197673,15.6356183479421,1397683.02817882,0.0,1.0
2015-03-20,22.44,23.5,22.32,23.08,407556,15.0455950140575,15.756304938964,14.9651372867096,15.4747028932463,607856.095518659,0.0,1.0
2015-03-23,21.14,22.75,20.87,22.35,494862,14.1739696344553,15.2534441430396,13.9929397479225,14.9852517185466,738070.064336075,0.0,1.0
2015-03-24,20.95,21.17,20.4318,20.8,351574,14.0465782328211,14.1940840662922,13.6991349468904,13.9460060736362,524360.821398474,0.0,1.0
2015-03-25,21.2,21.585,20.9049,20.98,305508,14.2141984981292,14.4723337067037,14.0163395369595,14.0666926646581,455654.928475386,0.0,1.0
2015-03-26,20.65,21.18,20.0,21.18,210783,13.8454339144513,14.2007888769046,13.4096212246502,14.2007888769046,314375.770156027,0.0,1.0
2015-03-27,20.47,20.919,20.111,20.55,181357,13.7247473234295,14.0257933199229,13.484044622447,13.7783858083281,270487.87875771,0.0,1.0
2015-03-30,20.99,21.2,20.66,20.75,208840,14.0733974752704,14.2141984981292,13.8521387250637,13.9124820205746,311477.850867406,0.0,1.0
2015-03-31,20.42,20.93,20.02,20.9,245128,13.6912232703679,14.0331686115964,13.4230308458749,14.0130541797595,365600.184961814,0.0,1.0
2015-04-01,20.6,20.743,20.0,20.01,237334,13.8119098613897,13.907788653146,13.4096212246502,13.4163260352625,353975.695545705,0.0,1.0
2015-04-02,20.72,21.16,20.34,20.55,328414,13.8923675887376,14.1873792556799,13.6375847854693,13.7783858083281,489818.458699332,0.0,1.0
2015-04-06,21.02,21.15,20.66,20.74,172535,14.0935119071074,14.1806744450676,13.8521387250637,13.9057772099623,257330.161843554,0.0,1.0
2015-04-07,20.96,21.46,20.89,21.05,138500,14.0532830434334,14.3885235740497,14.0063493691471,14.1136263389443,206568.101633479,0.0,1.0
2015-04-08,20.82,21.17,20.3,21.17,198901,13.9594156948609,14.1940840662922,13.61076554302,14.1940840662922,296654.165942242,0.0,1.0
2015-04-09,21.01,21.12,20.72,20.85,129392,14.086807096495,14.1605600132306,13.8923675887376,13.9795301266978,192983.825318117,0.0,1.0
2015-04-10,20.77,21.1899,20.4559,21.0,123027,13.9258916417992,14.2074266394108,13.7152935404661,14.0801022858827,183490.641441603,0.0,1.0
2015-04-13,20.15,20.7,19.91,20.7,211594,13.5101933838351,13.878957967513,13.3492779291393,13.878957967513,315585.349437071,0.0,1.0
2015-04-14,19.86,20.32,19.5,20.16,267289,13.3157538760777,13.6241751642446,13.0743806940339,13.5168981944474,398652.572689608,0.0,1.0
2015-04-15,19.63,19.7,18.88,19.7,430861,13.1615432319942,13.2084769062804,12.6586824360698,13.2084769062804,642614.72085128,0.0,1.0
2015-04-16,19.63,19.7,19.1011,19.57,143045,13.1615432319942,13.2084769062804,12.8069257987083,13.1213143683202,213346.81659322,0.0,1.0
2015-04-17,19.34,19.64,19.21,19.45,163874,12.9671037242367,13.1682480426065,12.8799411862765,13.0408566409723,244412.571025883,0.0,1.0
2015-04-20,18.94,19.2,18.722,19.2,264457,12.6989112997437,12.8732363756642,12.5527464283951,12.8732363756642,394428.739737799,0.0,1.0
2015-04-21,19.37,19.46,18.93,19.0,296024,12.9872181560737,13.0475614515846,12.6922064891314,12.7391401634177,441509.860779416,0.0,1.0
2015-04-22,20.24,20.3897,19.37,19.37,207930,13.570536679346,13.6709076942125,12.9872181560737,12.9872181560737,310120.61640902,0.0,1.0
2015-04-23,21.05,21.43,20.03,20.04,266048,14.1136263389443,14.3684091422127,13.4297356564872,13.4364404670995,396801.662840317,0.0,1.0
2015-04-24,20.6,21.37,20.43,21.1,128335,13.8119098613897,14.3281802785387,13.6979280809802,14.147150392006,191407.345293376,0.0,1.0
2015-04-27,20.03,21.28,19.86,20.78,146738,13.4297356564872,14.2678369830278,13.3157538760777,13.9325964524116,218854.802147967,0.0,1.0
2015-04-28,20.29,20.65,19.83,20.06,164269,13.6040607324076,13.8454339144513,13.2956394442407,13.4498500883242,245001.700268809,0.0,1.0
2015-04-29,19.86,20.25,19.7101,19.98,107514,13.3157538760777,13.5772414899583,13.2152487649989,13.3962116034256,160353.522592215,0.0,1.0
2015-04-30,19.28,20.2,19.25,19.82,175426,12.9268748605628,13.5437174368967,12.9067604287258,13.2889346336284,261641.991315196,0.0,1.0
2015-05-01,19.68,19.86,19.06,19.29,122505,13.1950672850558,13.3157538760777,12.7793690270916,12.9335796711751,182712.095961078,0.0,1.0
2015-05-04,19.32,20.1,18.87,19.92,370244,12.9536941030121,13.4766693307735,12.6519776254575,13.3559827397516,552206.499791955,0.0,1.0
2015-05-05,18.95,19.58,18.71,19.41,163395,12.7056161103561,13.1280191789325,12.5447006556603,13.014037398523,243698.158602182,0.0,1.0
2015-05-06,18.43,19.27,18.19,19.16,139343,12.3569659585152,12.9201700499505,12.1960505038194,12.8464171332149,207825.407840533,0.0,1.0
2015-05-07,18.3,18.41,17.49,18.17,121396,12.2698034205549,12.3435563372905,11.7267137609566,12.1826408825947,181058.059681573,0.0,1.0
2015-05-08,18.66,18.76,18.3,18.49,177052,12.5111766025986,12.5782247087219,12.2698034205549,12.3971948221891,264067.115743039,0.0,1.0
2015-05-11,18.91,18.95,18.47,18.54,80669,12.6787968679068,12.7056161103561,12.3837852009645,12.4307188752507,120315.106069827,0.0,1.0
2015-05-12,18.74,18.91,18.46,18.91,117393,12.5648150874972,12.6787968679068,12.3770803903521,12.6787968679068,175087.719531112,0.0,1.0
2015-05-13,18.96,19.13,18.68,18.86,138710,12.7123209209684,12.8263027013779,12.5245862238233,12.6452728148451,206881.309585414,0.0,1.0
2015-05-14,18.8,19.29,18.68,19.07,127313,12.6050439511712,12.9335796711751,12.5245862238233,12.786073837704,189883.066593957,0.0,1.0
2015-05-15,18.46,18.9,18.36,18.63,156116,12.3770803903521,12.6720920572944,12.3100322842289,12.4910621707617,232841.774401533,0.0,1.0
2015-05-18,18.59,18.89,18.01,18.46,142774,12.4642429283124,12.6653872466821,12.0753639127975,12.3770803903521,212942.629188579,0.0,1.0
2015-05-19,18.43,18.88,18.15,18.67,122442,12.3569659585152,12.6586824360698,12.1692312613701,12.517881413211,182618.133575497,0.0,1.0
2015-05-20,18.24,18.57,17.95,18.47,145735,12.229574556881,12.4508333070877,12.0351350491236,12.3837852009645,217358.861310867,0.0,1.0
2015-05-21,17.95,18.28,17.45,18.28,271542,12.0351350491236,12.2563937993303,11.6998945185073,12.2563937993303,404995.779449516,0.0,1.0
2015-05-22,17.61,17.8395,17.5,17.53,156719,11.8071714883045,11.9610468918574,11.7334185715689,11.7535330034059,233741.128663518,0.0,1.0
2015-05-26,17.31,17.6,17.16,17.6,161463,11.6060271699347,11.8004666776922,11.5054550107499,11.8004666776922,240816.64544438,0.0,1.0
2015-05-27,17.0,17.37,16.93,17.25,197180,11.3981780409527,11.6462560336087,11.3512443666664,11.5657983062608,294087.352202811,0.0,1.0
2015-05-28,16.91,17.0501,16.65,16.82,175732,11.3378347454417,11.4317691421204,11.1635096695213,11.2774914499308,262098.38004516,0.0,1.0
2015-05-29,16.17,16.95,16.09,16.93,321371,10.8416787601297,11.364653987891,10.7880402752311,11.3512443666664,479314.060577998,0.0,1.0
2015-06-01,16.45,16.5,15.77,16.34,175499,11.0294134572748,11.0629375103364,10.5734863356367,10.9556605405392,261750.868365155,0.0,1.0
2015-06-02,18.22,18.31,16.44,16.44,268103,12.2161649356563,12.2765082311673,11.0227086466625,11.0227086466625,399866.626369969,0.0,1.0
2015-06-03,17.31,18.36,16.95,18.14,519282,11.6060271699347,12.3100322842289,11.364653987891,12.1625264507577,774491.674746835,0.0,1.0
2015-06-04,18.01,18.4,17.21,17.42,768238,12.0753639127975,12.3368515266782,11.5389790638115,11.6797800866703,1145801.1932325,0.0,1.0
2015-06-05,17.59,18.16,17.4,17.98,208603,11.7937618670799,12.1759360719824,11.6663704654457,12.0552494809605,311124.373321649,0.0,1.0
2015-06-08,17.14,18.04,17.13,17.61,114878,11.4920453895252,12.0954783446345,11.4853405789129,11.8071714883045,171336.681440078,0.0,1.0
2015-06-09,17.4,17.52,17.02,17.2,54437,11.6663704654457,11.7468281927936,11.4115876621773,11.5322742531992,81190.9584738027,0.0,1.0
2015-06-10,17.52,17.94,17.13,17.5,200113,11.7468281927936,12.0284302385112,11.4853405789129,11.7334185715689,298461.82326484,0.0,1.0
2015-06-11,17.4,17.87,17.14,17.62,75232,11.6663704654457,11.981496564225,11.4920453895252,11.8138762989168,112206.00304758,0.0,1.0
2015-06-12,17.06,17.29,16.8,17.25,79003,11.4384069046266,11.5926175487101,11.2640818287062,11.5657983062608,117830.322984475,0.0,1.0
2015-06-15,16.69,16.99,16.52,16.98,84234,11.1903289119706,11.3914732303403,11.0763471315611,11.384768419728,125632.183920538,0.0,1.0
2015-06-16,16.57,17.04,16.51,16.78,269991,11.1098711846227,11.424997283402,11.0696423209487,11.2506722074815,402682.51500451,0.0,1.0
2015-06-17,15.7,16.47,15.31,16.47,592962,10.5265526613504,11.0428230784994,10.2650650474697,11.0428230784994,884382.921882968,0.0,1.0
2015-06-18,15.39,15.92,15.33,15.7,324357,10.3187035323683,10.6740584948216,10.2784746686944,10.5265526613504,483767.579361231,0.0,1.0
2015-06-19,15.56,16.135,15.07,15.33,336033,10.4326853127779,10.8182119229866,10.1041495927739,10.2784746686944,501181.941488827,0.0,1.0
2015-06-22,16.61,16.95,15.7,15.7,285715,11.136690427072,11.364653987891,10.5265526613504,10.5265526613504,426134.33327227,0.0,1.0
2015-06-23,16.73,16.95,16.15,16.67,277100,11.2171481544199,11.364653987891,10.828269138905,11.1769192907459,413285.349910736,0.0,1.0
2015-06-24,16.42,17.0,16.38,16.73,150537,11.0092990254378,11.3981780409527,10.9824797829885,11.2171481544199,224520.88314512,0.0,1.0
2015-06-25,17.04,17.04,16.14,16.43,249415,11.424997283402,11.424997283402,10.8215643282927,11.0160038360501,371994.101580607,0.0,1.0
2015-06-26,16.66,17.15,16.56,17.02,138720,11.1702144801336,11.4987502001375,11.1031663740104,11.4115876621773,206896.224249792,0.0,1.0
2015-06-29,15.93,16.51,15.71,16.47,173170,10.6807633054339,11.0696423209487,10.5332574719627,11.0428230784994,258277.243031549,0.0,1.0
2015-06-30,15.88,16.35,15.87,16.01,139304,10.6472392523723,10.9623653511515,10.6405344417599,10.7344017903325,207767.240649459,0.0,1.0
2015-07-01,15.77,16.11,15.62,16.11,147123,10.5734863356367,10.8014498964557,10.4729141764518,10.8014498964557,219429.016726515,0.0,1.0
2015-07-02,15.74,15.94,15.43,15.81,130399,10.5533719037997,10.6874681160462,10.3455227748176,10.600305578086,194485.732020968,0.0,1.0
2015-07-06,15.96,16.18,15.37,15.45,97256,10.7008777372709,10.848383570742,10.3052939111437,10.3589323960423,145054.059873398,0.0,1.0
2015-07-07,16.06,16.2,15.61,16.03,56163,10.7679258433941,10.8617931919667,10.4662093658395,10.7478114115571,83765.2295454231,0.0,1.0
2015-07-08,15.48,16.1825,15.3721,15.95,96458,10.3790468278793,10.8500597733951,10.3067019213723,10.6941729266585,143863.869656044,0.0,1.0
2015-07-09,16.08,16.26,15.655,15.89,128971,10.7813354646188,10.9020220556406,10.4963810135949,10.6539440629846,192355.917947807,0.0,1.0
2015-07-10,16.54,16.61,16.2,16.36,117920,11.0897567527857,11.136690427072,10.8617931919667,10.9690701617639,175873.722343826,0.0,1.0
2015-07-13,16.75,16.96,16.43,16.7,112847,11.2305577756445,11.3713587985034,11.0160038360501,11.1970337225829,168307.513104934,0.0,1.0
2015-07-14,17.34,17.46,16.41,16.82,179059,11.6261416017717,11.7065993291196,11.0025942148255,11.2774914499308,267060.488883676,0.0,1.0
2015-07-15,17.49,17.81,17.11,17.26,165226,11.7267137609566,11.941267700551,11.4719309576882,11.5725031168731,246429.03364977,0.0,1.0
2015-07-16,18.11,18.645,17.66,17.66,209916,12.1424120189208,12.5011193866802,11.8406955413661,11.8406955413661,313082.668754464,0.0,1.0
2015-07-17,18.08,18.13,17.64,17.97,73465,12.1222975870838,12.1558216401454,11.8272859201415,12.0485446703482,109570.581852011,0.0,1.0
2015-07-20,16.91,18.21,16.77,18.21,239186,11.3378347454417,12.209460125044,11.2439673968692,12.209460125044,356737.891388487,0.0,1.0
2015-07-21,16.74,16.85,16.14,16.85,185959,11.2238529650322,11.2976058817678,10.8215643282927,11.2976058817678,277351.607304406,0.0,1.0
2015-07-22,16.32,16.73,16.19,16.73,138186,10.9422509193146,11.2171481544199,10.8550883813543,11.2171481544199,206099.781172013,0.0,1.0
2015-07-23,16.12,16.31,16.0,16.17,241071,10.8081547070681,10.9355461087022,10.7276969797202,10.8416787601297,359549.305623713,0.0,1.0
2015-07-24,15.48,16.02,15.4,16.01,198214,10.3790468278793,10.7411066009448,10.3254083429807,10.7344017903325,295629.528499482,0.0,1.0
2015-07-27,14.99,15.55,14.88,15.46,144941,10.0505111078753,10.4259805021655,9.97675819113975,10.3656372066546,216174.636959265,0.0,1.0
2015-07-28,15.05,15.71,14.89,15.07,102533,10.0907399715493,10.5332574719627,9.98346300175208,10.1041495927739,152924.528265599,0.0,1.0
2015-07-29,15.17,15.42,14.9406,15.19,71967,10.1711976988972,10.3388179642053,10.0173893434504,10.1846073201218,107336.365128206,0.0,1.0
2015-07-30,15.28,15.31,14.81,15.18,77834,10.2449506156328,10.2650650474697,9.92982451685348,10.1779025095095,116086.798718701,0.0,1.0
2015-07-31,14.94,15.41,14.882,15.26,106797,10.0169870548137,10.332113153593,9.97809915326222,10.2315409944081,159284.141156322,0.0,1.0
2015-08-03,15.21,15.5,14.9115,15.08,113940,10.1980169413465,10.3924564491039,9.99787834456857,10.1108544033863,169937.685921434,0.0,1.0
2015-08-04,15.1,15.32,14.86,15.32,77799,10.1242640246109,10.2717698580821,9.9633485699151,10.2717698580821,116034.597393379,0.0,1.0
2015-08-05,15.38,15.52,15.0,15.02,171162,10.311998721756,10.4058660703286,10.0572159184877,10.0706255397123,255282.378424473,0.0,1.0
2015-08-06,16.3,16.6,15.17,15.25,277268,10.9288412980899,11.1299856164597,10.1711976988972,10.2248361837958,413535.916272285,0.0,1.0
2015-08-07,17.42,17.5,16.0,16.42,375784,11.6797800866703,11.7334185715689,10.7276969797202,11.0092990254378,560469.223857296,0.0,1.0
2015-08-10,18.63,18.685,16.44,17.7,512229,12.4910621707617,12.5279386291295,11.0227086466625,11.8675147838154,763972.361961119,0.0,1.0
2015-08-11,17.95,18.6,17.64,18.6,206210,12.0351350491236,12.4709477389247,11.8272859201415,12.4709477389247,307555.294136026,0.0,1.0
2015-08-12,17.65,17.75,17.16,17.71,189494,11.8339907307538,11.9010388368771,11.5054550107499,11.8742195944278,282623.941161982,0.0,1.0
2015-08-13,18.49,18.5,17.49,17.54,195727,12.3971948221891,12.4038996328014,11.7267137609566,11.7602378140182,291920.251468707,0.0,1.0
2015-08-14,17.93,18.54,17.6501,18.52,175921,12.0217254278989,12.4307188752507,11.8340577788599,12.4173092540261,262380.267201901,0.0,1.0
2015-08-17,17.74,18.22,17.52,17.81,57221,11.8943340262647,12.2161649356563,11.7468281927936,11.941267700551,85343.2010366017,0.0,1.0
2015-08-18,17.5,17.91,17.16,17.63,149634,11.7334185715689,12.0083158066743,11.5054550107499,11.8205811095292,223174.088951798,0.0,1.0
2015-08-19,16.35,17.7178,16.07,17.33,316437,10.9623653511515,11.8794493467054,10.7746306540064,11.6194367911594,471955.16517396,0.0,1.0
2015-08-20,16.27,16.67,15.49,15.93,220167,10.9087268662529,11.1769192907459,10.3857516384916,10.6807633054339,328371.691208219,0.0,1.0
2015-08-21,15.79,16.29,15.25,15.82,519343,10.5868959568613,10.9221364874776,10.2248361837958,10.6070103886983,774582.65419954,0.0,1.0
2015-08-24,14.6,15.33,12.5101,13.35,452760,9.78902349399465,10.2784746686944,8.38778512412483,8.95092216745401,675276.344372375,0.0,1.0
2015-08-25,14.6,15.61,14.55,15.14,181363,9.78902349399465,10.4662093658395,9.75549944093302,10.1510832670602,270496.827556337,0.0,1.0
2015-08-26,15.41,15.6,14.99,15.03,110523,10.332113153593,10.4595045552272,10.0505111078753,10.0773303503246,164841.345103516,0.0,1.0
2015-08-27,16.49,16.93,15.6099,15.8,218481,11.0562326997241,11.3512443666664,10.4661423177334,10.5936007674737,325857.078794109,0.0,1.0
2015-08-28,16.83,17.2,16.28,16.54,173023,11.2841962605431,11.5322742531992,10.9154316768653,11.0897567527857,258057.997465196,0.0,1.0
2015-08-31,16.55,16.9,16.03,16.31,164979,11.096461563398,11.3311299348294,10.7478114115571,10.9355461087022,246060.641439638,0.0,1.0
2015-09-01,15.99,16.55,15.8,16.21,137675,10.7209921691078,11.096461563398,10.5936007674737,10.868498002579,205337.641822306,0.0,1.0
2015-09-02,15.92,16.22,15.57,15.83,250354,10.6740584948216,10.8752028131913,10.4393901233902,10.6137151993106,373394.588565688,0.0,1.0
2015-09-03,16.4,16.55,15.68,16.09,195182,10.9958894042132,11.096461563398,10.5131430401258,10.7880402752311,291107.402260112,0.0,1.0
2015-09-04,16.63,16.7,16.11,16.13,87668,11.1501000482966,11.1970337225829,10.8014498964557,10.8148595176804,130753.879667898,0.0,1.0
2015-09-08,17.16,17.6,16.61,16.9,241813,11.5054550107499,11.8004666776922,11.136690427072,11.3311299348294,360655.973720551,0.0,1.0
2015-09-09,17.35,17.69,17.2,17.25,129588,11.6328464123841,11.8608099732031,11.5322742531992,11.5657983062608,193276.152739922,0.0,1.0
2015-09-10,17.35,17.45,17.17,17.32,67565,11.6328464123841,11.6998945185073,11.5121598213622,11.6127319805471,100770.929869068,0.0,1.0
2015-09-11,17.61,17.734,17.17,17.43,208927,11.8071714883045,11.8903111398973,11.5121598213622,11.6864848972827,311607.608447494,0.0,1.0
2015-09-14,17.0,17.75,16.86,17.57,42165,11.3981780409527,11.9010388368771,11.3043106923801,11.7803522458552,62887.6823492825,0.0,1.0
2015-09-15,17.17,17.44,17.01,17.01,56520,11.5121598213622,11.693189707895,11.404882851565,11.404882851565,84297.6830637129,0.0,1.0
2015-09-16,16.98,17.5,16.875,17.36,87057,11.384768419728,11.7334185715689,11.3143679082986,11.6395512229964,129842.59367441,0.0,1.0
2015-09-17,16.9,17.45,16.82,16.98,155867,11.3311299348294,11.6998945185073,11.2774914499308,11.384768419728,232470.399258524,0.0,1.0
2015-09-18,16.68,17.32,16.64,16.7,136495,11.1836241013583,11.6127319805471,11.156804858909,11.1970337225829,203577.711425716,0.0,1.0
2015-09-21,16.22,16.79,16.21,16.7,159689,10.8752028131913,11.2573770180938,10.868498002579,11.1970337225829,238170.783983745,0.0,1.0
2015-09-22,15.8,16.06,15.62,16.0,266081,10.5936007674737,10.7679258433941,10.4729141764518,10.7276969797202,396850.881232762,0.0,1.0
2015-09-23,15.54,15.989,15.29,15.71,96502,10.4192756915532,10.7203216880466,10.2516554262451,10.5332574719627,143929.494179307,0.0,1.0
2015-09-24,15.26,15.49,15.0,15.32,160668,10.2315409944081,10.3857516384916,10.0572159184877,10.2717698580821,239630.929626338,0.0,1.0
2015-09-25,15.68,15.9,15.17,15.54,144634,10.5131430401258,10.6606488735969,10.1711976988972,10.4192756915532,215716.756762863,0.0,1.0
2015-09-28,15.26,15.67,15.02,15.47,242344,10.2315409944081,10.5064382295134,10.0706255397123,10.3723420172669,361447.942399017,0.0,1.0
2015-09-29,15.32,15.87,15.25,15.26,67156,10.2717698580821,10.6405344417599,10.2248361837958,10.2315409944081,100160.920096013,0.0,1.0
2015-09-30,15.51,15.88,15.5,15.51,183684,10.3991612597162,10.6472392523723,10.3924564491039,10.3991612597162,273958.521158441,0.0,1.0
2015-10-01,15.09,15.78,15.03,15.51,60841,10.1175592139986,10.580191146249,10.0773303503246,10.3991612597162,90742.3095413897,0.0,1.0
2015-10-02,15.08,15.09,14.56,15.0,149954,10.1108544033863,10.1175592139986,9.76220425154535,10.0572159184877,223651.358211889,0.0,1.0
2015-10-05,15.16,15.91,14.98,15.03,88049,10.1644928882849,10.6673536842092,10.043806297263,10.0773303503246,131322.128380694,0.0,1.0
2015-10-06,15.02,15.49,14.83,15.21,192625,10.0706255397123,10.3857516384916,9.94323413807813,10.1980169413465,287293.722578692,0.0,1.0
2015-10-07,16.03,16.03,15.147,15.2,143043,10.7478114115571,10.7478114115571,10.1557766344888,10.1913121307342,213343.833660345,0.0,1.0
2015-10-08,16.67,16.73,15.88,16.2,68725,11.1769192907459,11.2171481544199,10.6472392523723,10.8617931919667,102501.030936902,0.0,1.0
2015-10-09,16.8,17.1094,16.49,16.63,238822,11.2640818287062,11.4715286690515,11.0562326997241,11.1501000482966,356194.997605131,0.0,1.0
2015-10-12,17.93,18.0,16.52,16.75,499426,12.0217254278989,12.0686591021852,11.0763471315611,11.2305577756445,744877.117158137,0.0,1.0
2015-10-13,16.87,17.75,16.85,17.75,108736,11.3110155029924,11.9010388368771,11.2976058817678,11.9010388368771,162176.094579192,0.0,1.0
2015-10-14,16.86,17.24,16.655,16.79,62756,11.3043106923801,11.5590934956485,11.1668620748275,11.2573770180938,93598.4677697518,0.0,1.0
2015-10-15,17.13,17.31,16.794,16.88,164304,11.4853405789129,11.6060271699347,11.2600589423388,11.3177203136048,245053.901594131,0.0,1.0
2015-10-16,17.58,17.76,16.87,17.07,218891,11.7870570564675,11.9077436474894,11.3110155029924,11.4451117152389,326468.580033603,0.0,1.0
2015-10-19,17.28,17.78,16.99,17.58,82132,11.5859127380978,11.921153268714,11.3914732303403,11.7870570564675,122497.121468309,0.0,1.0
2015-10-20,17.67,17.745,17.0201,17.36,99428,11.8474003519785,11.8976864315709,11.4116547102834,11.6395512229964,148293.524976271,0.0,1.0
2015-10-21,17.2,17.8695,17.09,17.75,154442,11.5322742531992,11.9811613236943,11.4585213364636,11.9010388368771,230345.059584676,0.0,1.0
2015-10-22,17.8,17.9,17.43,17.43,210310,11.9345628899387,12.0016109960619,11.6864848972827,11.6864848972827,313670.306530952,0.0,1.0
2015-10-23,18.7,18.76,17.82,17.92,207093,12.5379958450479,12.5782247087219,11.9479725111633,12.0150206172866,308872.259000593,0.0,1.0
2015-10-26,20.77,22.8,20.25,22.47,755107,13.9258916417992,15.2869681961012,13.5772414899583,15.0657094458945,1126216.74743792,0.0,1.0
2015-10-27,21.08,21.58,20.21,20.76,209568,14.1337407707813,14.4689813013976,13.550422247509,13.9191868311869,312563.638434115,0.0,1.0
2015-10-28,24.04,24.11,20.69,21.0,693734,16.1183647120295,16.1652983863158,13.8722531569006,14.0801022858827,1034680.97775163,0.0,1.0
2015-10-29,23.18,24.666,23.16,24.05,445092,15.5417509993696,16.5380858563611,15.5283413781449,16.1250695226419,663839.779727425,0.0,1.0
2015-10-30,23.25,23.74,22.595,23.13,507084,15.5886846736559,15.9172203936598,15.1495195785486,15.508226946308,756298.767138706,0.0,1.0
2015-11-02,22.84,23.81,22.44,22.89,187417,15.3137874385505,15.9641540679461,15.0455950140575,15.3473114916122,279526.165370699,0.0,1.0
2015-11-03,22.91,22.96,21.48,22.71,511303,15.3607211128368,15.3942451658984,14.4019331952743,15.2266249005903,762591.264039731,0.0,1.0
2015-11-04,22.36,23.0,22.2,22.89,224705,14.9919565291589,15.4210644083477,14.8846795593617,15.3473114916122,335139.965902895,0.0,1.0
2015-11-05,22.87,23.08,22.22,22.54,396936,15.3339018703875,15.4747028932463,14.8980891805864,15.1126431201808,592016.721949362,0.0,1.0
2015-11-06,23.3,23.56,22.18,22.79,257860,15.6222087267175,15.7965338026379,14.8712699381371,15.2802633854889,384589.535647717,0.0,1.0
2015-11-09,22.9,23.95,22.62,23.3,409071,15.3540163022245,16.0580214165186,15.1662816050794,15.6222087267175,610115.667171905,0.0,1.0
2015-11-10,22.92,23.04,22.23,22.53,199910,15.3674259234491,15.447883650797,14.9047939911987,15.1059383095685,298159.05557797,0.0,1.0
2015-11-11,22.96,23.24,22.02,22.95,478290,15.3942451658984,15.5819798630435,14.7639929683399,15.3875403552861,713353.482529075,0.0,1.0
2015-11-12,22.82,23.65,22.2,22.56,545917,15.3003778173259,15.8568770981489,14.8846795593617,15.1260527414054,814216.883317284,0.0,1.0
2015-11-13,22.61,23.04,22.41,22.56,287177,15.1595767944671,15.447883650797,15.0254805822206,15.1260527414054,428314.857204313,0.0,1.0
2015-11-16,23.31,23.49,22.67,22.7,201413,15.6289135373298,15.7496001283517,15.199805658141,15.219920089978,300400.729633963,0.0,1.0
2015-11-17,23.5,24.0465,23.26,23.47,225824,15.756304938964,16.1227228389276,15.5953894842682,15.736190507127,336808.916846778,0.0,1.0
2015-11-18,23.44,23.73,22.97,23.5,276597,15.71607607529,15.9105155830475,15.4009499765108,15.756304938964,412535.142292531,0.0,1.0
2015-11-19,23.66,23.99,23.24,23.5,241720,15.8635819087612,16.0848406589679,15.5819798630435,15.756304938964,360517.267341838,0.0,1.0
2015-11-20,24.77,25.32,23.452,23.99,573427,16.6078158867293,16.9765804704072,15.7241218480248,16.0848406589679,855247.1250208,0.0,1.0
2015-11-23,22.41,25.35,22.01,25.16,808388,15.0254805822206,16.9966949022441,14.7572881577275,16.86930350061,1205683.57070963,0.0,1.0
2015-11-24,22.15,23.0887,21.41,22.12,289041,14.8511555063001,15.4805360784791,14.354999520988,14.8310410744631,431094.950644349,0.0,1.0
2015-11-25,20.91,22.26,20.28,22.06,381925,14.0197589903718,14.9249084230357,13.5973559217953,14.7908122107892,569628.319251743,0.0,1.0
2015-11-27,20.92,21.4251,20.75,21.21,114512,14.0264638009841,14.3651237850127,13.9124820205746,14.2209033087415,170790.804723848,0.0,1.0
2015-11-30,21.16,22.07,20.86,21.23,478072,14.1873792556799,14.7975170214015,13.9862349373102,14.2343129299662,713028.342845637,0.0,1.0
2015-12-01,21.39,21.84,20.87,21.18,298048,14.3415898997634,14.643306377318,13.9929397479225,14.2007888769046,444528.588849495,0.0,1.0
2015-12-02,21.02,21.61,20.9,21.43,491469,14.0935119071074,14.4890957332345,14.0130541797595,14.3684091422127,733009.518712664,0.0,1.0
2015-12-03,20.15,21.3567,20.01,21.29,210349,13.5101933838351,14.3192628804243,13.4163260352625,14.2745417936401,313728.473722026,0.0,1.0
2015-12-04,19.98,20.53,19.6905,20.02,306369,13.3962116034256,13.7649761871034,13.2021073361987,13.4230308458749,456939.081078318,0.0,1.0
2015-12-07,19.82,20.22,19.545,19.98,157136,13.2889346336284,13.5571270581214,13.1045523417894,13.3962116034256,234363.070168074,0.0,1.0
2015-12-08,19.7,19.96,19.5,19.79,249848,13.2084769062804,13.3828019822009,13.0743806940339,13.2688202017914,372639.906548171,0.0,1.0
2015-12-09,20.41,20.89,19.84,19.85,180738,13.6845184597555,14.0063493691471,13.302344254853,13.3090490654653,269564.661032721,0.0,1.0
2015-12-10,19.99,20.43,19.95,20.32,101042,13.4029164140379,13.6979280809802,13.3760971715886,13.6241751642446,150700.751806859,0.0,1.0
2015-12-11,19.31,19.905,19.3,19.62,114228,12.9469892923998,13.3459255238331,12.9402844817874,13.1548384213819,170367.228255516,0.0,1.0
2015-12-14,19.12,19.32,18.88,19.16,170269,12.8195978907656,12.9536941030121,12.6586824360698,12.8464171332149,253950.498895529,0.0,1.0
2015-12-15,19.79,20.015,19.35,19.47,129128,13.2688202017914,13.4196784405687,12.9738085348491,13.054266262197,192590.07817854,0.0,1.0
2015-12-16,19.83,19.92,19.37,19.62,183463,13.2956394442407,13.3559827397516,12.9872181560737,13.1548384213819,273628.907075689,0.0,1.0
2015-12-17,20.63,21.44,19.76,19.76,268567,13.8320242932267,14.375113952825,13.2487057699544,13.2487057699544,400558.666797101,0.0,1.0
2015-12-18,19.33,21.055,19.26,20.61,212262,12.9603989136244,14.1169787442505,12.9134652393381,13.818614672002,316581.649017513,0.0,1.0
2015-12-21,19.31,19.64,19.02,19.33,349821,12.9469892923998,13.1682480426065,12.7525497846423,12.9603989136244,521746.280733033,0.0,1.0
2015-12-22,19.0,19.32,18.95,19.31,216264,12.7391401634177,12.9536941030121,12.7056161103561,12.9469892923998,322550.497701536,0.0,1.0
2015-12-23,19.14,19.54,19.03,19.07,194355,12.8330075119902,13.1011999364832,12.7592545952547,12.786073837704,289873.959516065,0.0,1.0
2015-12-24,19.13,19.43,19.02,19.15,46041,12.8263027013779,13.0274470197477,12.7525497846423,12.8397123226026,68668.6062621445,0.0,1.0
2015-12-28,19.5,19.57,18.82,19.34,128819,13.0743806940339,13.1213143683202,12.6184535723958,12.9671037242367,192129.215049265,0.0,1.0
2015-12-29,19.48,19.8,19.35,19.48,140903,13.0609710728093,13.2755250124037,12.9738085348491,13.0609710728093,210152.095483481,0.0,1.0
2015-12-30,19.66,19.8,19.16,19.46,56901,13.1816576638311,13.2755250124037,12.8464171332149,13.0475614515846,84865.93177651,0.0,1.0
2015-12-31,19.08,19.61,19.04,19.59,83680,12.7927786483163,13.1481336107695,12.765959405867,13.1347239895449,124805.911514004,0.0,1.0
2016-01-04,19.0,19.2,18.24,18.7,247025,12.7391401634177,12.8732363756642,12.229574556881,12.5379958450479,368429.496794297,0.0,1.0
2016-01-05,19.13,19.24,18.82,19.1,104645,12.8263027013779,12.9000556181135,12.6184535723958,12.8061882695409,156074.505382205,0.0,1.0
2016-01-06,18.91,19.11,18.7,18.7,111659,12.6787968679068,12.8128930801533,12.5379958450479,12.5379958450479,166535.650976842,0.0,1.0
2016-01-07,18.79,18.97,18.0524,18.42,130668,12.5983391405589,12.7190257315807,12.1037923097938,12.3502611479028,194886.936492732,0.0,1.0
2016-01-08,18.69,19.03,18.65,18.88,82415,12.5312910344356,12.7592545952547,12.5044717919863,12.6586824360698,122919.206470204,0.0,1.0
2016-01-11,19.15,19.68,18.814,18.98,96795,12.8397123226026,13.1950672850558,12.6144306860284,12.725730542193,144366.493845578,0.0,1.0
2016-01-12,19.71,19.95,19.4,19.55,106635,13.2151817168928,13.3760971715886,13.0073325879107,13.1079047470956,159042.523593401,0.0,1.0
2016-01-13,19.78,20.47,19.4918,19.86,165232,13.2621153911791,13.7247473234295,13.0688827493318,13.3157538760777,246437.982448396,0.0,1.0
2016-01-14,19.64,20.125,19.295,19.75,247763,13.1682480426065,13.4934313573043,12.9369320764813,13.2420009593421,369530.199025384,0.0,1.0
2016-01-15,18.62,19.31,16.65,19.01,213073,12.4843573601493,12.9469892923998,11.1635096695213,12.74584497403,317791.228298559,0.0,1.0
2016-01-19,18.12,18.93,18.07,18.92,74619,12.1491168295331,12.6922064891314,12.1155927764715,12.6855016785191,111291.734121217,0.0,1.0
2016-01-20,17.3,17.655,16.47,17.31,319715,11.5993223593224,11.83734313606,11.0428230784994,11.6060271699347,476844.192157024,0.0,1.0
2016-01-21,17.62,18.02,16.92,17.24,159230,11.8138762989168,12.0820687234098,11.3445395560541,11.5590934956485,237486.200888801,0.0,1.0
2016-01-22,18.65,18.84,17.96,18.01,160249,12.5044717919863,12.6318631936205,12.0418398597359,12.0753639127975,239006.005188906,0.0,1.0
2016-01-25,18.02,18.73,17.84,18.73,66936,12.0820687234098,12.5581102768849,11.961382132388,12.5581102768849,99832.797479701,0.0,1.0
2016-01-26,18.67,18.74,17.97,18.04,95592,12.517881413211,12.5648150874972,12.0485446703482,12.0954783446345,142572.25972092,0.0,1.0
2016-01-27,18.82,19.42,18.53,18.53,75559,12.6184535723958,13.0207422091353,12.4240140646384,12.4240140646384,112693.712572737,0.0,1.0
2016-01-28,19.2,19.27,18.63,19.04,86491,12.8732363756642,12.9201700499505,12.4910621707617,12.765959405867,128998.423670623,0.0,1.0
2016-01-29,20.18,20.23,19.07,19.57,93255,13.5303078156721,13.5638318687337,12.786073837704,13.1213143683202,139086.702655812,0.0,1.0
2016-02-01,20.02,20.33,19.42,19.92,99000,13.4230308458749,13.6308799748569,13.0207422091353,13.3559827397516,147655.177340898,0.0,1.0
2016-02-02,19.44,19.74,19.18,19.61,87064,13.03415183036,13.2352961487297,12.8598267544395,13.1481336107695,129853.033939474,0.0,1.0
2016-02-03,18.9,19.8,18.73,19.77,101278,12.6720920572944,13.2755250124037,12.5581102768849,13.2554105805667,151052.737886177,0.0,1.0
2016-02-04,20.06,20.07,18.8022,18.86,86435,13.4498500883242,13.4565548989365,12.6065190095059,12.6452728148451,128914.901550106,0.0,1.0
2016-02-05,20.44,20.78,19.77,20.06,108759,13.7046328915925,13.9325964524116,13.2554105805667,13.4498500883242,162210.39830726,0.0,1.0
2016-02-08,20.44,21.18,20.06,20.06,165531,13.7046328915925,14.2007888769046,13.4498500883242,13.4498500883242,246883.930913296,0.0,1.0
2016-02-09,19.79,20.15,19.5,19.96,82790,13.2688202017914,13.5101933838351,13.0743806940339,13.3828019822009,123478.506384373,0.0,1.0
2016-02-10,19.97,20.3,19.3,19.78,108062,13.3895067928132,13.61076554302,12.9402844817874,13.2621153911791,161170.846200123,0.0,1.0
2016-02-11,18.69,19.6,18.45,19.54,184905,12.5312910344356,13.1414288001572,12.3703755797398,13.1011999364832,275779.601678978,0.0,1.0
2016-02-12,18.74,19.46,17.97,19.1,248976,12.5648150874972,13.0475614515846,12.0485446703482,12.8061882695409,371339.34781442,0.0,1.0
2016-02-16,20.01,20.07,19.19,19.45,201402,13.4163260352625,13.4565548989365,12.8665315650519,13.0408566409723,300384.323503148,0.0,1.0
2016-02-17,20.59,21.214,20.19,20.19,209684,13.8052050507774,14.2235852329865,13.5370126262844,13.5370126262844,312736.648540898,0.0,1.0
2016-02-18,21.3,21.34,20.52,20.52,136841,14.2812466042525,14.3080658467018,13.7582713764911,13.7582713764911,204093.75881319,0.0,1.0
2016-02-19,20.7,21.09,20.41,21.09,75788,13.878957967513,14.1404455813936,13.6845184597555,14.1404455813936,113035.25838699,0.0,1.0
2016-02-22,20.84,21.7576,20.22,21.3,256023,13.9728253160855,14.5880587378725,13.5571270581214,14.2812466042525,381849.711801503,0.0,1.0
2016-02-23,21.09,21.18,20.13,20.86,140691,14.1404455813936,14.2007888769046,13.4967837626104,13.9862349373102,209835.904598671,0.0,1.0
2016-02-24,21.73,21.9,20.25,20.5,145546,14.5695534605824,14.683535240992,13.5772414899583,13.7448617552665,217076.974154126,0.0,1.0
2016-02-25,22.64,22.88,21.67,21.83,282743,15.179691226304,15.3406066809998,14.5293245969085,14.6366015667057,421701.695019169,0.0,1.0
2016-02-26,22.86,23.595,22.3,22.99,178496,15.3271970597752,15.8200006397811,14.951727665485,15.4143595977354,266220.793279202,0.0,1.0
2016-02-29,22.52,23.74,22.24,22.92,182141,15.0992334989561,15.9172203936598,14.911498801811,15.3674259234491,271657.188444935,0.0,1.0
2016-03-01,21.88,22.84,21.48,22.84,149984,14.6701256197673,15.3137874385505,14.4019331952743,15.3137874385505,223696.102205024,0.0,1.0
2016-03-02,22.68,22.94,21.99,22.06,205236,15.2065104687533,15.3808355446738,14.7438785365029,14.7908122107892,306102.605825623,0.0,1.0
2016-03-03,21.8,22.9,21.7401,22.66,142281,14.6164871348687,15.3540163022245,14.5763253193009,15.1931008475287,212207.336234751,0.0,1.0
2016-03-04,21.17,21.94,20.74,21.94,195044,14.1940840662922,14.7103544834413,13.9057772099623,14.7103544834413,290901.5798917,0.0,1.0
2016-03-07,20.58,21.33,20.4,20.83,128453,13.7985002401651,14.3013610360894,13.6778136491432,13.9661205054732,191583.338333034,0.0,1.0
2016-03-08,21.14,21.18,20.47,20.49,159571,14.1739696344553,14.2007888769046,13.7247473234295,13.7381569446541,237994.790944085,0.0,1.0
2016-03-09,21.07,21.49,20.84,21.06,146728,14.127035960169,14.4086380058866,13.9728253160855,14.1203311495567,218839.887483589,0.0,1.0
2016-03-10,20.89,21.59,20.83,21.21,72478,14.0063493691471,14.4756861120099,13.9661205054732,14.2209033087415,108098.504477916,0.0,1.0
2016-03-11,21.55,21.65,21.02,21.03,78523,14.4488668695606,14.5159149756838,14.0935119071074,14.1002167177197,117114.419094337,0.0,1.0
2016-03-14,21.29,21.51,21.0,21.37,77592,14.2745417936401,14.4220476271113,14.0801022858827,14.3281802785387,115725.863840758,0.0,1.0
2016-03-15,20.69,21.02,20.4,21.0,66895,13.9406837949722,14.1630339956653,13.745285133757,14.1495582259263,99281.8982451327,0.102062,1.0
2016-03-16,21.22,21.505,20.57,20.91,119986,14.297791693055,14.4898214118355,13.8598291765383,14.0889172621009,178076.655098895,0.0,1.0
2016-03-17,20.98,21.58,20.95,21.17,48372,14.1360824561873,14.5403555483566,14.1158688015789,14.2641022687076,71791.0752958156,0.0,1.0
2016-03-18,21.3,21.37,20.84,21.03,48965,14.351694772011,14.3988599660974,14.0417520680145,14.1697718805348,72671.1734445463,0.0,1.0
2016-03-21,21.15,21.42,21.04,21.29,59320,14.2506264989686,14.4325493904448,14.1765097654043,14.3449568871415,88039.4977786277,0.0,1.0
2016-03-22,21.31,21.31,20.85,20.96,78944,14.3584326568804,14.3584326568804,14.048489952884,14.1226066864483,117164.364676939,0.0,1.0
2016-03-23,20.9,21.24,20.55,21.1,82821,14.0821793772314,14.311267462794,13.8463534067993,14.2169370746212,122918.395912403,0.0,1.0
2016-03-24,20.6,20.86,20.405,20.59,36079,13.8800428311468,14.0552278377535,13.7486540761917,13.8733049462773,53546.4774166401,0.0,1.0
2016-03-28,20.7,20.96,20.64,20.64,33717,13.9474216798416,14.1226066864483,13.9069943706247,13.9069943706247,50040.9262744773,0.0,1.0
2016-03-29,20.21,20.45,20.05,20.35,94364,13.6172653212367,13.7789745581044,13.5094591633249,13.7115957094095,140049.884834498,0.0,1.0
2016-03-30,20.21,20.47,20.05,20.3,68193,13.6172653212367,13.7924503278434,13.5094591633249,13.6779062850621,101208.318813519,0.0,1.0
2016-03-31,19.97,20.42,19.85,20.15,59229,13.455556084369,13.758760903496,13.3747014659351,13.5768380120198,87904.4405585016,0.0,1.0
2016-04-01,19.85,20.09,19.62,19.88,57189,13.3747014659351,13.5364107028028,13.2197301139369,13.3949151205436,84876.784195245,0.0,1.0
2016-04-04,20.16,20.45,19.4,19.71,173139,13.5835758968892,13.7789745581044,13.0714966468081,13.2803710777623,256963.428959775,0.0,1.0
2016-04-05,19.25,19.81,19.22,19.81,71921,12.9704283737658,13.3477499264571,12.9502147191573,13.3477499264571,106741.212402843,0.0,1.0
2016-04-06,18.75,19.25,18.46,19.23,108279,12.6335341302913,12.9704283737658,12.4381354690762,12.9569526040268,160701.766351518,0.0,1.0
2016-04-07,18.3,18.52,17.9,18.51,141229,12.3303293111643,12.4785627782931,12.0608139163848,12.4718248934236,209604.353199222,0.0,1.0
2016-04-08,18.79,18.895,18.16,18.42,90536,12.6604856697693,12.7312334608989,12.2359989229915,12.4111839295982,134368.576717563,0.0,1.0
2016-04-11,18.72,19.4199,18.66,18.8,107329,12.6133204756829,13.0849050376984,12.5728931664659,12.6672235546388,159291.828339216,0.0,1.0
2016-04-12,19.65,19.84,18.83,18.83,104692,13.2399437685453,13.3679635810656,12.6874372092472,12.6874372092472,155378.137246124,0.0,1.0
2016-04-13,21.18,21.37,19.88,19.88,187626,14.2708401535771,14.3988599660974,13.3949151205436,13.3949151205436,278464.241574726,0.0,1.0
2016-04-14,21.54,21.6,20.73,21.15,203738,14.5134040088787,14.5538313180956,13.9676353344501,14.2506264989686,302376.790263352,0.0,1.0
2016-04-15,21.68,21.91,21.36,21.36,99806,14.6077343970515,14.7627057490498,14.3921220812279,14.3921220812279,148126.603427069,0.0,1.0
2016-04-18,21.55,21.91,20.89,21.52,75296,14.5201418937482,14.7627057490498,14.0754414923619,14.4999282391397,111750.202709702,0.0,1.0
2016-04-19,22.61,22.66,21.75,21.85,135272,15.234357689914,15.2680471142614,14.654899591138,14.7222784398328,200763.299789455,0.0,1.0
2016-04-20,22.8,23.155,22.671,22.7,221535,15.3623775024343,15.6015724153011,15.2754587876179,15.2949986537394,328790.123742215,0.0,1.0
2016-04-21,23.1,23.25,22.5,23.0,186157,15.5645140485189,15.6655823215613,15.1602409563496,15.497135199824,276284.032164127,0.0,1.0
2016-04-22,22.16,23.21,22.16,23.06,262030,14.931152870787,15.6386307820833,14.931152870787,15.537562509041,388890.586698142,0.0,1.0
2016-04-25,21.47,22.25,21.25,22.18,282943,14.4662388147923,14.9917938346124,14.3180053476635,14.944628640526,419928.516857353,0.0,1.0
2016-04-26,21.95,22.05,21.46,21.62,103109,14.7896572885277,14.8570361372226,14.4595009299228,14.5673070878346,153028.735274048,0.0,1.0
2016-04-27,22.07,22.13,21.62,21.7,154423,14.8705119069616,14.9109392161785,14.5673070878346,14.6212101667905,229186.165972168,0.0,1.0
2016-04-28,22.01,22.05,21.59,21.78,92963,14.8300845977447,14.8570361372226,14.5470934332261,14.6751132457464,137970.597302673,0.0,1.0
2016-04-29,21.1,22.07,21.1,21.93,98795,14.2169370746212,14.8705119069616,14.2169370746212,14.7761815187887,146626.132552925,0.0,1.0
2016-05-02,21.33,21.62,21.05,21.05,94367,14.3719084266194,14.5673070878346,14.1832476502737,14.1832476502737,140054.337270326,0.0,1.0
2016-05-03,20.49,21.16,20.44,21.05,51473,13.8059260975824,14.2573643838381,13.7722366732349,14.1832476502737,76393.409797021,0.0,1.0
2016-05-04,20.41,20.76,20.2,20.22,126946,13.7520230186265,13.9878489890586,13.6105274363672,13.6240032061062,188406.306220594,0.0,1.0
2016-05-05,20.69,21.0,20.28,20.45,114025,13.9406837949722,14.1495582259263,13.6644305153231,13.7789745581044,169229.665108024,0.0,1.0
2016-05-06,20.55,20.7499,20.37,20.57,114617,13.8463534067993,13.9810437253404,13.7250714791485,13.8598291765383,170108.279111479,0.0,1.0
2016-05-09,20.75,20.99,19.83,20.31,149121,13.9811111041891,14.1428203410568,13.3612256961961,13.6846441699316,221317.227718252,0.0,1.0
2016-05-10,21.07,21.25,20.69,20.98,93922,14.1967234200127,14.3180053476635,13.9406837949722,14.1360824561873,139393.892622459,0.0,1.0
2016-05-11,21.24,21.37,20.89,21.08,43501,14.311267462794,14.3988599660974,14.0754414923619,14.2034613048822,64561.8036559016,0.0,1.0
2016-05-12,20.25,21.28,20.02,21.13,280568,13.6442168607146,14.338219002272,13.4892455087164,14.2371507292297,416403.671826603,0.0,1.0
2016-05-13,19.62,20.35,19.55,20.02,126058,13.2197301139369,13.7115957094095,13.1725649198504,13.4892455087164,187088.385215411,0.0,1.0
2016-05-16,19.03,19.91,18.83,19.61,244649,12.822194906637,13.415128775152,12.6874372092472,13.2129922290674,363094.657654139,0.0,1.0
2016-05-17,19.1,19.74,18.92,19.0,120412,12.8693601007234,13.3005847323707,12.7480781730726,12.8019812520286,178708.900986516,0.0,1.0
2016-05-18,18.96,19.29,18.81,18.95,58907,12.7750297125506,12.9973799132437,12.6739614395083,12.7682918276811,87426.5457795957,0.0,1.0
2016-05-19,18.42,18.74,18.32,18.74,212625,12.4111839295982,12.6267962454218,12.3438050809033,12.6267962454218,315566.389332109,0.0,1.0
2016-05-20,18.62,18.88,18.53,18.63,157665,12.545941626988,12.7211266335947,12.4853006631626,12.5526795118575,233997.764957304,0.0,1.0
2016-05-23,18.68,19.01,18.47,18.47,142171,12.5863689362049,12.808719136898,12.4448733539457,12.4448733539457,211002.418049314,0.0,1.0
2016-05-24,18.5,19.05,18.41,18.86,59805,12.4650870085541,12.835670676376,12.4044460447287,12.7076508638557,88759.3082375393,0.0,1.0
2016-05-25,18.34,18.77,18.295,18.76,52549,12.3572808506423,12.6470099000303,12.3269603687296,12.6402720151608,77990.3501141116,0.0,1.0
2016-05-26,18.69,18.86,18.32,18.34,82528,12.5931068210744,12.7076508638557,12.3438050809033,12.3572808506423,122483.541346503,0.0,1.0
2016-05-27,19.09,19.25,18.66,18.69,81564,12.862622215854,12.9704283737658,12.5728931664659,12.5931068210744,121052.825300336,0.0,1.0
2016-05-31,18.94,19.34,18.86,19.09,127652,12.7615539428116,13.0310693375912,12.7076508638557,12.862622215854,189454.112785526,0.0,1.0
2016-06-01,18.89,18.99,18.4,18.99,88045,12.7278645184642,12.7952433671591,12.3977081598592,12.7952433671591,130671.570834782,0.0,1.0
2016-06-02,19.42,19.72,18.86,18.92,117673,13.0849724165471,13.2871089626317,12.7076508638557,12.7480781730726,174643.82707526,0.0,1.0
2016-06-03,19.47,19.62,19.25,19.42,205937,13.1186618408945,13.2197301139369,12.9704283737658,13.0849724165471,305640.42572551,0.0,1.0
2016-06-06,19.66,19.76,19.23,19.47,82056,13.2466816534148,13.3140605021097,12.9569526040268,13.1186618408945,121783.024776181,0.0,1.0
2016-06-07,20.27,20.51,19.66,19.66,168490,13.6576926304536,13.8194018673214,13.2466816534148,13.2466816534148,250063.637571156,0.0,1.0
2016-06-08,20.47,20.92,20.32,20.37,117822,13.7924503278434,14.0956551469704,13.6913820548011,13.7250714791485,174864.9647214,0.0,1.0
2016-06-09,20.34,20.5,19.88,20.37,69397,13.70485782454,13.8126639824519,13.3949151205436,13.7250714791485,102995.229725951,0.0,1.0
2016-06-10,20.24,20.36,19.55,19.85,85189,13.6374789758452,13.718333594279,13.1725649198504,13.3747014659351,126432.851926222,0.0,1.0
2016-06-13,19.94,20.1099,19.75,19.94,56151,13.4353424297605,13.5498190936931,13.3073226172402,13.4353424297605,83336.2413986466,0.0,1.0
2016-06-14,20.16,20.34,19.9156,20.11,92379,13.5835758968892,13.70485782454,13.4189019906789,13.5498864725418,137103.856461427,0.0,1.0
2016-06-15,20.59,20.9,20.15,20.19,85847,13.8733049462773,14.0821793772314,13.5768380120198,13.6037895514977,127409.4195179,0.0,1.0
2016-06-16,20.27,20.6,19.96,20.27,79784,13.6576926304536,13.8800428311468,13.4488181994995,13.6576926304536,118411.046708868,0.0,1.0
2016-06-17,20.98,21.31,20.23,20.23,119389,14.1360824561873,14.3584326568804,13.6307410909757,13.6307410909757,177190.620369059,0.0,1.0
2016-06-20,21.28,21.61,21.05,21.22,123217,14.338219002272,14.5605692029651,14.1832476502737,14.297791693055,182871.928485994,0.0,1.0
2016-06-21,20.87,21.37,20.69,21.2,91217,14.0619657226229,14.3988599660974,13.9406837949722,14.2843159233161,135379.279650592,0.0,1.0
2016-06-22,21.05,21.39,21.05,21.08,83582,14.1832476502737,14.4123357358364,14.1832476502737,14.2034613048822,124047.83046752,0.0,1.0
2016-06-23,21.16,21.51,20.95,21.11,76713,14.2573643838381,14.4931903542702,14.1158688015789,14.2236749594907,113853.236565945,0.0,1.0
2016-06-24,19.62,20.8381,19.41,20.25,130518,13.2197301139369,14.0404718698893,13.0782345316776,13.6442168607146,193707.673146846,0.0,1.0
2016-06-27,18.94,19.58,18.7,19.48,142336,12.7615539428116,13.1927785744589,12.5998447059439,13.125399725764,211247.302019871,0.0,1.0
2016-06-28,20.46,20.69,19.05,19.16,185558,13.7857124429739,13.9406837949722,12.835670676376,12.9097874099404,275395.029143739,0.0,1.0
2016-06-29,21.01,21.25,20.55,20.73,130276,14.1562961107958,14.3180053476635,13.8463534067993,13.9676353344501,193348.509990028,0.0,1.0
2016-06-30,20.63,21.16,20.46,21.09,101651,13.9002564857552,14.2573643838381,13.7857124429739,14.2101991897517,150864.851461485,0.0,1.0
2016-07-01,20.82,20.975,20.29,20.29,92783,14.0282762982755,14.1327135137526,13.6711684001926,13.6711684001926,137703.451152974,0.0,1.0
2016-07-05,20.73,21.1,20.31,20.31,139419,13.9676353344501,14.2169370746212,13.6846441699316,13.6846441699316,206918.050249469,0.0,1.0
2016-07-06,20.39,20.71,20.23,20.41,29696,13.7385472488875,13.9541595647111,13.6307410909757,13.7520230186265,44073.1781192536,0.0,1.0
2016-07-07,20.59,20.73,20.37,20.41,52638,13.8733049462773,13.9676353344501,13.7250714791485,13.7520230186265,78122.4390436849,0.0,1.0
2016-07-08,20.57,21.19,20.37,21.02,39116,13.8598291765383,14.2775780384466,13.7250714791485,14.1630339956653,58053.8266201752,0.0,1.0
2016-07-11,20.39,20.53,20.23,20.39,77312,13.9529831300129,14.0487858587133,13.8434942972124,13.9529831300129,112978.827918825,0.318254,1.0
2016-07-12,20.28,20.42,20.04,20.22,151209,13.8777095574626,13.973512286163,13.7134763082618,13.8366512451624,220967.192554553,0.0,1.0
2016-07-13,20.97,21.0,20.1,20.23,138801,14.3498801489147,14.3704093050648,13.754534620562,13.8434942972124,202834.93240326,0.0,1.0
2016-07-14,21.1,21.2972,20.91,21.2,88904,14.4388398255651,14.5737848119917,14.3088218366145,14.5072703460654,129918.637692664,0.0,1.0
2016-07-15,20.97,21.56,20.94,21.25,112303,14.3498801489147,14.7536202198665,14.3293509927646,14.5414856063156,164112.444533421,0.0,1.0
2016-07-18,21.55,21.82,21.03,21.09,111646,14.7467771678165,14.9315395731673,14.3909384612149,14.4319967735151,163152.34661922,0.0,1.0
2016-07-19,21.47,21.96,21.36,21.45,78872,14.6920327514162,15.0273423018678,14.6167591788659,14.6783466473162,115258.512463959,0.0,1.0
2016-07-20,20.93,21.7,20.92,21.45,59951,14.3225079407146,14.849422948567,14.3156648886645,14.6783466473162,87608.5693367327,0.0,1.0
2016-07-21,20.87,21.19,20.48,20.84,78091,14.2814496284144,14.5004272940154,14.0145705984632,14.2609204722643,114117.208855145,0.0,1.0
2016-07-22,20.82,21.09,20.48,20.85,38444,14.2472343681642,14.4319967735151,14.0145705984632,14.2677635243143,56179.6106750741,0.0,1.0
2016-07-25,20.5,20.82,20.45,20.82,47516,14.0282567025633,14.2472343681642,13.9940414423131,14.2472343681642,69436.8531067736,0.0,1.0
2016-07-26,20.5,20.8108,20.46,20.64,47236,14.0282567025633,14.2409387602782,14.0008844943631,14.1240594312637,69027.6789576471,0.0,1.0
2016-07-27,20.27,20.8599,20.07,20.56,106184,13.8708665054125,14.2745381458439,13.7340054644119,14.0693150148634,155170.528038759,0.0,1.0
2016-07-28,20.0,20.18,19.69,20.14,52354,13.6861041000617,13.8092790369623,13.4739694865108,13.7819068287621,76506.7978691817,0.0,1.0
2016-07-29,20.11,20.47,19.94,19.94,45044,13.761377672612,14.0077275464132,13.6450457877615,13.6450457877615,65824.4299044855,0.0,1.0
2016-08-01,19.73,20.16,19.55,20.0,85707,13.5013416947109,13.7955929328622,13.3781667578103,13.6861041000617,125246.745711387,0.0,1.0
2016-08-02,19.41,19.73,19.21,19.52,75531,13.2823640291099,13.5013416947109,13.1455029881093,13.3576376016602,110376.188063131,0.0,1.0
2016-08-03,19.47,20.0,19.36,19.49,163681,13.3234223414101,13.6861041000617,13.2481487688597,13.3371084455101,239192.978225647,0.0,1.0
2016-08-04,20.16,20.28,19.35,19.65,109753,13.7955929328622,13.8777095574626,13.2413057168097,13.4465972783106,160386.037103876,0.0,1.0
2016-08-05,20.1,20.42,19.99,20.2,48142,13.754534620562,13.973512286163,13.6792610480117,13.8229651410623,70351.6495973211,0.0,1.0
2016-08-08,20.08,20.08,19.78,20.03,48585,13.740848516462,13.740848516462,13.535556954961,13.7066332562118,70999.0215546889,0.0,1.0
2016-08-09,20.26,20.36,19.62,20.02,42656,13.8640234533625,13.9324539738628,13.4260681221605,13.6997902041618,62334.7589469347,0.0,1.0
2016-08-10,20.26,20.37,19.82,20.16,44827,13.8640234533625,13.9392970259129,13.5629291631612,13.7955929328622,65507.3199389122,0.0,1.0
2016-08-11,19.85,20.465,19.62,20.28,77261,13.5834583193112,14.0043060203881,13.4260681221605,13.8777095574626,112904.299770235,0.0,1.0
2016-08-12,19.85,20.15,19.74,20.15,43419,13.5834583193112,13.7887498808122,13.5081847467609,13.7887498808122,63449.7585033046,0.0,1.0
2016-08-15,19.74,19.8,19.44,19.78,60891,13.5081847467609,13.5492430590611,13.30289318526,13.535556954961,88982.2254088006,0.0,1.0
2016-08-16,19.55,19.99,19.5,19.57,72218,13.3781667578103,13.6792610480117,13.3439514975602,13.3918528619104,105534.781077216,0.0,1.0
2016-08-17,19.37,19.52,19.26,19.47,50904,13.2549918209098,13.3576376016602,13.1797182483594,13.3234223414101,74387.8603112048,0.0,1.0
2016-08-18,19.57,19.725,19.11,19.46,72376,13.3918528619104,13.4979201686859,13.077072467609,13.31657928936,105765.672204223,0.0,1.0
2016-08-19,19.59,19.72,19.24,19.5,68674,13.4055389660104,13.4944986426608,13.1660321442594,13.3439514975602,100355.805418272,0.0,1.0
2016-08-22,19.82,19.91,19.265,19.41,62232,13.5629291631612,13.6245166316114,13.1831397743844,13.2823640291099,90941.877315867,0.0,1.0
2016-08-23,20.18,20.47,19.87,19.95,36107,13.8092790369623,14.0077275464132,13.5971444234113,13.6518888398116,52764.4678661141,0.0,1.0
2016-08-24,20.75,20.92,20.26,20.3396,82343,14.199333003814,14.3156648886645,13.8640234533625,13.9184941476808,120330.810576881,0.0,1.0
2016-08-25,20.75,20.94,20.54,20.94,49543,14.199333003814,14.3293509927646,14.0556289107634,14.3293509927646,72398.9816792007,0.0,1.0
2016-08-26,20.21,20.86,20.17,20.86,65024,13.8298081931124,14.2746065763644,13.8024359849122,14.2746065763644,95021.9281171573,0.0,1.0
2016-08-29,20.57,20.79,20.2269,20.36,85929,14.0761580669135,14.2267052120141,13.8413729510769,13.9324539738628,125571.162358194,0.0,1.0
2016-08-30,20.7,21.34,20.59,21.25,91547,14.1651177435639,14.6030730747658,14.0898441710135,14.5414856063156,133780.949393169,0.0,1.0
2016-08-31,20.15,21.13,20.04,20.66,78718,13.7887498808122,14.4593689817152,13.7134763082618,14.1377455353637,115033.466681939,0.0,1.0
2016-09-01,20.14,20.46,19.83,20.06,66528,13.7819068287621,14.0008844943631,13.5697722152112,13.7271624123619,97219.7778324662,0.0,1.0
2016-09-02,20.14,20.42,20.02,20.25,50728,13.7819068287621,13.973512286163,13.6997902041618,13.8571804013125,74130.6651317542,0.0,1.0
2016-09-06,20.91,20.93,20.08,20.27,96292,14.3088218366145,14.3225079407146,13.740848516462,13.8708665054125,140714.989884617,0.0,1.0
2016-09-07,20.45,20.8,20.21,20.74,79168,13.9940414423131,14.2335482640642,13.8298081931124,14.192489951764,115691.067993035,0.0,1.0
2016-09-08,20.45,20.45,19.76,20.29,119906,13.9940414423131,13.9940414423131,13.521870850861,13.8845526095126,175222.984018453,0.0,1.0
2016-09-09,19.69,20.4,19.64,20.1,59646,13.4739694865108,13.9598261820629,13.4397542262606,13.754534620562,87162.861781434,0.0,1.0
2016-09-12,19.61,19.84,19.1,19.28,251501,13.4192250701105,13.5766152672612,13.0702294155589,13.1934043524595,367527.527426693,0.0,1.0
2016-09-13,19.2,19.5,19.0,19.25,106734,13.1386599360592,13.3439514975602,13.0017988950586,13.1728751963094,155974.262974544,0.0,1.0
2016-09-14,19.29,19.61,19.09,19.09,72355,13.2002474045095,13.4192250701105,13.0633863635089,13.0633863635089,105734.984143039,0.0,1.0
2016-09-15,19.43,19.56,18.91,19.05,66244,13.2960501332099,13.3850098098603,12.9402114266083,13.0360141553088,96804.7583383522,0.0,1.0
2016-09-16,19.05,19.56,18.94,19.28,51013,13.0360141553088,13.3850098098603,12.9607405827584,13.1934043524595,74547.1459621148,0.0,1.0
2016-09-19,19.31,19.75,19.2299,19.32,95309,13.2139335086096,13.5150277988109,13.1591206616888,13.2207765606596,139278.496353933,0.0,1.0
2016-09-20,19.21,19.74,19.16,19.47,38819,13.1455029881093,13.5081847467609,13.1112877278591,13.3234223414101,56727.611767654,0.0,1.0
2016-09-21,19.49,19.59,19.12,19.4,78679,13.3371084455101,13.4055389660104,13.083915519659,13.2755209770599,114976.474568311,0.0,1.0
2016-09-22,20.06,20.14,19.49,19.5,105655,13.7271624123619,13.7819068287621,13.3371084455101,13.3439514975602,154397.481164159,0.0,1.0
2016-09-23,19.79,20.09,19.56,19.98,51176,13.5424000070111,13.747691568512,13.3850098098603,13.6724179959616,74785.3437703562,0.0,1.0
2016-09-26,19.48,19.79,19.34,19.54,50783,13.3302653934601,13.5424000070111,13.2344626647597,13.3713237057603,74211.0386253325,0.0,1.0
2016-09-27,19.55,19.63,19.19,19.48,40844,13.3781667578103,13.4329111742106,13.1318168840092,13.3302653934601,59686.8176675872,0.0,1.0
2016-09-28,19.6,19.71,19.34,19.58,45216,13.4123820180605,13.4876555906108,13.2344626647597,13.3986959139604,66075.7797389486,0.0,1.0
2016-09-29,19.79,19.96,19.44,19.44,74384,13.5424000070111,13.6587318918616,13.30289318526,13.30289318526,108700.035387959,0.0,1.0
2016-09-30,19.89,19.95,19.71,19.75,87774,13.6108305275114,13.6518888398116,13.4876555906108,13.5150277988109,128267.327733689,0.0,1.0
2016-10-03,19.8,19.9,19.54,19.8,91344,13.5492430590611,13.6176735795614,13.3713237057603,13.5492430590611,133484.298135052,0.0,1.0
2016-10-04,20.25,20.35,19.69,19.73,163267,13.8571804013125,13.9256109218128,13.4739694865108,13.5013416947109,238587.985019438,0.0,1.0
2016-10-05,20.61,20.75,20.31,20.35,183171,14.1035302751136,14.199333003814,13.8982387136127,13.9256109218128,267674.421677348,0.0,1.0
2016-10-06,20.6,20.66,20.16,20.46,78210,14.0966872230636,14.1377455353637,13.7955929328622,14.0008844943631,114291.107868524,0.0,1.0
2016-10-07,19.88,20.5195,19.86,20.3,242526,13.6039874754613,14.0416006540608,13.5903013713613,13.8913956615626,354412.034610941,0.0,1.0
2016-10-10,20.12,20.485,19.96,20.0,63562,13.7682207246621,14.0179921244882,13.6587318918616,13.6861041000617,92885.4545242182,0.0,1.0
2016-10-11,19.96,20.19,19.81,20.0,75164,13.6587318918616,13.8161220890123,13.5560861111111,13.6861041000617,109839.877660526,0.0,1.0
2016-10-12,20.09,20.17,19.86,19.96,25496,13.747691568512,13.8024359849122,13.5903013713613,13.6587318918616,37258.2289504652,0.0,1.0
2016-10-13,19.81,19.99,19.4,19.9,57941,13.5560861111111,13.6792610480117,13.2755209770599,13.6176735795614,84671.2834805032,0.0,1.0
2016-10-14,19.95,20.45,19.75,20.25,80827,13.6518888398116,13.9940414423131,13.5150277988109,13.8571804013125,118115.42482661,0.0,1.0
2016-10-17,20.14,20.42,19.81,19.94,53292,13.7819068287621,13.973512286163,13.5560861111111,13.6450457877615,77877.5312687558,0.0,1.0
2016-10-18,20.45,20.6,20.18,20.39,144200,13.9940414423131,14.0966872230636,13.8092790369623,13.9529831300129,210724.686800168,0.0,1.0
2016-10-19,21.37,21.54,20.38,20.52,168090,14.6236022309159,14.7399341157665,13.9461400779629,14.0419428066633,245636.009738144,0.0,1.0
2016-10-20,21.57,21.82,21.35,21.49,136926,14.7604632719166,14.9315395731673,14.6099161268159,14.7057188555163,200094.926940359,0.0,1.0
2016-10-21,21.5,21.9,21.31,21.51,51313,14.7125619075663,14.9862839895676,14.5825439186157,14.7194049596164,74985.5468361793,0.0,1.0
2016-10-24,21.05,21.88,21.05,21.84,59788,14.4046245653149,14.9725978854675,14.4046245653149,14.9452256772674,87370.3715284916,0.0,1.0
2016-10-25,21.13,21.29,20.98,21.0,30538,14.4593689817152,14.5688578145157,14.3567232009647,14.3704093050648,44626.2863072367,0.0,1.0
2016-10-26,20.69,21.0,20.56,20.96,60316,14.1582746915138,14.3704093050648,14.0693150148634,14.3430370968647,88141.9570668445,0.0,1.0
2016-10-27,20.46,20.955,20.45,20.86,48281,14.0008844943631,14.3396155708397,13.9940414423131,14.2746065763644,70554.7753356376,0.0,1.0
2016-10-28,20.16,20.49,20.13,20.49,61949,13.7955929328622,14.0214136505132,13.7750637767121,14.0214136505132,90528.3191580001,0.0,1.0
2016-10-31,19.63,20.22,19.61,20.22,46218,13.4329111742106,13.8366512451624,13.4192250701105,13.8366512451624,67540.0386583228,0.0,1.0
2016-11-01,19.23,19.8,19.11,19.64,129376,13.1591890922093,13.5492430590611,13.077072467609,13.4397542262606,189061.838276412,0.0,1.0
2016-11-02,18.88,19.2,18.745,19.1,112677,12.9196822704583,13.1386599360592,12.8273010677828,13.0702294155589,164658.984289754,0.0,1.0
2016-11-03,18.88,19.13,18.73,18.95,72709,12.9196822704583,13.090758571709,12.8170364897078,12.9675836348085,106252.297174434,0.0,1.0
2016-11-04,18.9,19.14,18.75,18.83,41511,12.9333683745583,13.0976016237591,12.8307225938079,12.8854670102081,60661.5289442565,0.0,1.0
2016-11-07,19.24,19.469,19.2,19.33,102225,13.1660321442594,13.3227380362051,13.1386599360592,13.2276196127096,149385.097837359,0.0,1.0
2016-11-08,19.2,19.35,19.0382,19.15,31303,13.1386599360592,13.2413057168097,13.0279393538897,13.1044446758091,45744.2085361004,0.0,1.0
2016-11-09,19.21,19.47,18.13,18.57,96114,13.1455029881093,13.3234223414101,12.4064533667059,12.7075476569073,140454.872032672,0.0,1.0
2016-11-10,19.0,19.56,18.5,19.21,199822,13.0017988950586,13.3850098098603,12.6596462925571,13.1455029881093,292007.131524156,0.0,1.0
2016-11-11,18.17,18.66,17.8,18.3,206201,12.4338255749061,12.7691351253576,12.1806326490549,12.5227852515565,301328.995443005,0.0,1.0
2016-11-14,17.75,18.26,17.2,18.17,179852,12.1464173888048,12.4954130433563,11.7700495260531,12.4338255749061,262824.246673951,0.0,1.0
2016-11-15,18.1,18.37,17.84,17.84,137589,12.3859242105558,12.5706866159067,12.208004857255,12.208004857255,201063.792872042,0.0,1.0
2016-11-16,17.61,18.07,17.46,18.07,79904,12.0506146601043,12.3653950544058,11.9479688793539,12.3653950544058,116766.61147074,0.0,1.0
2016-11-17,18.07,18.22,17.83,17.92,120148,12.3653950544058,12.4680408351562,12.201161805205,12.2627492736553,175576.627390198,0.0,1.0
2016-11-18,17.58,18.145,17.58,18.09,94539,12.0300855039542,12.416717944781,12.0300855039542,12.3790811585058,138153.267443836,0.0,1.0
2016-11-21,17.9,17.99,17.6,17.7,122446,12.2490631695552,12.3106506380055,12.0437716080543,12.1122021285546,178934.77808553,0.0,1.0
2016-11-22,18.68,19.28,18.02,18.07,201422,12.7828212294576,13.1934043524595,12.3311797941556,12.3653950544058,294345.269519165,0.0,1.0
2016-11-23,18.53,18.79,18.22,18.48,67323,12.6801754487072,12.858094802008,12.4680408351562,12.645960188457,98381.5401487357,0.0,1.0
2016-11-25,18.51,18.65,18.01,18.33,49804,12.6664893446071,12.7622920733075,12.3243367421056,12.5433144077066,72780.3904396365,0.0,1.0
2016-11-28,18.66,18.96,18.23,18.4,79425,12.7691351253576,12.9744266868585,12.4748838872062,12.5912157720568,116066.631408483,0.0,1.0
2016-11-29,18.34,18.77,18.23,18.48,107462,12.5501574597566,12.8444086979079,12.4748838872062,12.645960188457,157038.115762272,0.0,1.0
2016-11-30,17.45,18.66,17.36,18.6,169387,11.9411258273038,12.7691351253576,11.8795383588536,12.7280768130574,247531.362850348,0.0,1.0
2016-12-01,17.85,18.11,17.08,17.33,60983,12.2148479093051,12.3927672626059,11.6879329014527,11.8590092027035,89116.6683435134,0.0,1.0
2016-12-02,17.29,17.815,16.87,17.76,104121,11.8316369945033,12.19089722713,11.5442288084021,12.1532604408548,152155.791361445,0.0,1.0
2016-12-05,17.6,17.74,16.76,17.35,120722,12.0437716080543,12.1395743367547,11.4689552358517,11.8726953068035,176415.434395908,0.0,1.0
2016-12-06,17.6,17.805,17.55,17.62,40018,12.0437716080543,12.1840541750799,12.0095563478041,12.0574577121544,58479.7539276639,0.0,1.0
2016-12-07,17.32,17.65,17.25,17.65,61452,11.8521661506534,12.0779868683045,11.8042647863032,12.0779868683045,89802.0350433008,0.0,1.0
2016-12-08,17.49,17.58,17.3,17.31,30342,11.968498035504,12.0300855039542,11.8384800465534,11.8453230986034,44339.864402848,0.0,1.0
2016-12-09,17.42,17.54,17.1,17.5,97072,11.9205966711537,12.0027132957541,11.7016190055528,11.975341087554,141854.832157184,0.0,1.0
2016-12-12,17.08,17.46,16.8601,17.46,74321,11.6879329014527,11.9479688793539,11.5374541868725,11.9479688793539,108607.971204406,0.0,1.0
2016-12-13,17.25,17.56,16.85,17.27,107895,11.8042647863032,12.0163993998542,11.530542704302,11.8179508904033,157670.874357172,0.0,1.0
2016-12-14,17.17,17.505,17.01,17.09,51509,11.749520369903,11.978762613579,11.6400315371025,11.6947759535027,75271.9687405675,0.0,1.0
2016-12-15,16.86,17.24,16.3,17.24,130656,11.537385756352,11.7974217342532,11.1541748415503,11.7974217342532,190932.348672419,0.0,1.0
2016-12-16,16.78,16.84,16.5,16.84,86114,11.4826413399518,11.523699652252,11.2910358825509,11.523699652252,125841.509563867,0.0,1.0
2016-12-19,16.55,16.9,16.335,16.72,215406,11.3252511428011,11.5647579645521,11.1781255237254,11.4415830276516,314780.59559554,0.0,1.0
2016-12-20,16.57,16.75,16.2,16.48,213878,11.3389372469011,11.4621121838017,11.08574432105,11.2773497784508,312547.673810308,0.0,1.0
2016-12-21,16.61,17.165,16.31,16.45,168300,11.3663094551012,11.746098843878,11.1610178936003,11.2568206223008,245942.890349989,0.0,1.0
2016-12-22,16.5,16.71,16.37,16.68,82515,11.2910358825509,11.4347399756016,11.2020762059005,11.4142108194515,120582.160411345,0.0,1.0
2016-12-23,16.79,16.99,16.25,16.47,57740,11.4894843920018,11.6263454330024,11.1199595813001,11.2705067264008,84377.5548948801,0.0,1.0
2016-12-27,17.12,17.24,16.55,16.8,97017,11.7153051096528,11.7974217342532,11.3252511428011,11.4963274440518,141774.458663606,0.0,1.0
2016-12-28,17.36,17.45,16.92,17.15,83434,11.8795383588536,11.9411258273038,11.5784440686522,11.7358342658029,121925.128422227,0.0,1.0
2016-12-29,17.43,18.055,17.0104,17.26,99058,11.9274397232038,12.3551304763307,11.6403052591845,11.8111078383533,144757.045943488,0.0,1.0
2016-12-30,17.43,17.57,17.125,17.44,24914,11.9274397232038,12.0232424519042,11.7187266356778,11.9342827752538,36407.7312547807,0.0,1.0
2017-01-03,18.22,18.61,17.58,17.58,105620,12.4680408351562,12.7349198651074,12.0300855039542,12.0300855039542,154346.334395519,0.0,1.0
2017-01-04,18.17,18.81,18.17,18.44,103146,12.4338255749061,12.871780906108,12.4338255749061,12.6185879802569,150730.988520736,0.0,1.0
2017-01-05,18.21,18.6,17.99,18.25,157159,12.4611977831062,12.7280768130574,12.3106506380055,12.4885699913063,229662.143223492,0.0,1.0
2017-01-06,18.37,18.7,18.13,18.13,202091,12.5706866159067,12.7965073335577,12.4064533667059,12.4064533667059,295322.903468327,0.0,1.0
2017-01-09,18.07,18.58,18.0,18.38,97454,12.3653950544058,12.7143907089573,12.3174936900555,12.5775296679567,142413.062603492,0.0,1.0
2017-01-10,18.57,18.79,17.46,18.09,208485,12.7075476569073,12.858094802008,11.9479688793539,12.3790811585058,304666.687430881,0.0,1.0
2017-01-11,18.32,18.89,18.015,18.89,124722,12.5364713556565,12.9265253225083,12.3277582681306,12.9265253225083,182260.77938343,0.0,1.0
2017-01-12,17.96,18.41,17.8701,18.23,135362,12.2901214818554,12.5980588241068,12.2286024439256,12.4748838872062,197809.397050238,0.0,1.0
2017-01-13,18.03,18.3,17.95,17.95,219795,12.3380228462056,12.5227852515565,12.2832784298054,12.2832784298054,321194.4003831,0.0,1.0
2017-01-17,17.99,18.32,17.78,18.12,106760,12.3106506380055,12.5364713556565,12.1669465449549,12.3996103146559,156012.257716962,0.0,1.0
2017-01-18,17.89,18.23,17.58,17.95,83465,12.2422201175052,12.4748838872062,12.0300855039542,12.2832784298054,121970.429845881,0.0,1.0
2017-01-19,17.58,18.04,17.39,18.04,171208,12.0300855039542,12.3448658982557,11.9000675150037,12.3448658982557,250192.456155917,0.0,1.0
2017-01-20,17.88,17.97,17.44,17.44,179791,12.2353770654552,12.2969645339054,11.9342827752538,11.9342827752538,262735.105162891,0.0,1.0
2017-01-23,18.4,18.56,17.68,17.96,327367,12.5912157720568,12.7007046048573,12.0985160244546,12.2901214818554,478393.263132527,0.0,1.0
2017-01-24,18.29,18.79,18.21,18.56,202294,12.5159421995064,12.858094802008,12.4611977831062,12.7007046048573,295619.554726445,0.0,1.0
2017-01-25,19.28,19.39,18.04,18.29,562947,13.1934043524595,13.2686779250098,12.3448658982557,12.5159421995064,822654.856172636,0.0,1.0
2017-01-26,18.74,19.5,18.72,19.5,130197,12.8238795417578,13.3439514975602,12.8101934376578,13.3439514975602,190261.595335101,0.0,1.0
2017-01-27,18.53,18.97,18.51,18.79,69728,12.6801754487072,12.9812697389085,12.6664893446071,12.858094802008,101896.053822483,0.0,1.0
2017-01-30,18.42,18.76,18.12,18.45,83750,12.6049018761568,12.8375656458579,12.3996103146559,12.6254310323069,122386.910676242,0.0,1.0
2017-01-31,18.33,18.59,18.15,18.35,113142,12.5433144077066,12.7212337610074,12.420139470806,12.5570005118066,165338.505644553,0.0,1.0
2017-02-01,18.71,18.81,18.28,18.41,98254,12.8033503856077,12.871780906108,12.5090991474564,12.5980588241068,143582.131600997,0.0,1.0
2017-02-02,18.95,19.2,18.38,18.61,137983,12.9675836348085,13.1386599360592,12.5775296679567,12.7349198651074,201639.559353312,0.0,1.0
2017-02-03,19.0,19.195,18.71,19.07,138458,13.0017988950586,13.1352384100342,12.8033503856077,13.0497002594088,202333.694070581,0.0,1.0
2017-02-06,18.85,19.13,18.72,18.89,190434,12.8991531143082,13.090758571709,12.8101934376578,12.9265253225083,278288.10683844,0.0,1.0
2017-02-07,18.84,19.1,18.67,19.0,93562,12.8923100622581,13.0702294155589,12.7759781774076,13.0017988950586,136725.541930634,0.0,1.0
2017-02-08,18.94,19.15,18.585,18.76,128647,12.9607405827584,13.1044446758091,12.7178122349823,12.8375656458579,187996.524152436,0.0,1.0
2017-02-09,19.37,19.82,19.06,19.09,262379,13.2549918209098,13.5629291631612,13.0428572073588,13.0633863635089,383423.943120258,0.0,1.0
2017-02-10,19.79,19.81,19.45,19.45,326117,13.5424000070111,13.5560861111111,13.30973623731,13.30973623731,476566.592823927,0.0,1.0
2017-02-13,18.93,19.78,18.56,19.78,308594,12.9538975307084,13.535556954961,12.7007046048573,13.535556954961,450959.597769841,0.0,1.0
2017-02-14,18.94,19.19,18.9,18.9,157258,12.9607405827584,13.1318168840092,12.9333683745583,12.9333683745583,229806.815511934,0.0,1.0
2017-02-15,19.03,19.2,18.88,18.9,157704,13.0223280512087,13.1386599360592,12.9196822704583,12.9333683745583,230458.571478043,0.0,1.0
2017-02-16,18.6,19.23,18.58,19.23,80686,12.7280768130574,13.1591890922093,12.7143907089573,13.1591890922093,117909.3764158,0.0,1.0
2017-02-17,18.65,18.86,18.41,18.5,224430,12.7622920733075,12.9059961663582,12.5980588241068,12.6596462925571,327967.693887392,0.0,1.0
2017-02-21,18.42,18.7916,18.151,18.66,148336,12.6049018761568,12.859189690336,12.420823776011,12.7691351253576,216768.773517266,0.0,1.0
2017-02-22,18.23,18.8,18.16,18.19,124007,12.4748838872062,12.864937854058,12.426982522856,12.4475116790061,181215.923966911,0.0,1.0
2017-02-23,17.94,18.4,17.94,18.4,91512,12.2764353777554,12.5912157720568,12.2764353777554,12.5912157720568,133729.802624528,0.0,1.0
2017-02-24,17.38,18.16,17.2273,17.9,151057,11.8932244629536,12.426982522856,11.7887310581497,12.2490631695552,220745.069445028,0.0,1.0
2017-02-27,17.03,17.3477,16.84,17.27,161338,11.6537176412025,11.871121404832,11.523699652252,11.8179508904033,235769.067399207,0.0,1.0
2017-02-28,16.44,17.08,16.43,17.08,320087,11.2499775702507,11.6879329014527,11.2431345182007,11.6879329014527,467754.73525524,0.0,1.0
2017-03-01,16.92,17.37,16.835,16.98,556014,11.5784440686522,11.8863814109036,11.5202781262269,11.6195023809524,812523.411973015,0.0,1.0
2017-03-02,16.58,17.2599,16.5,16.93,306491,11.3457802989512,11.8110394078328,11.2910358825509,11.5852871207022,447886.40764265,0.0,1.0
2017-03-03,17.57,17.75,16.71,16.71,307223,12.0232424519042,12.1464173888048,11.4347399756016,11.4347399756016,448956.105775368,0.0,1.0
2017-03-06,17.41,17.685,17.02,17.41,136428,11.9137536191037,12.1019375504796,11.6468745891525,11.9137536191037,199367.181489413,0.0,1.0
2017-03-07,17.43,17.47,17.13,17.33,112045,11.9274397232038,11.9548119314039,11.7221481617029,11.8590092027035,163735.419781725,0.0,1.0
2017-03-08,17.6,17.81,17.22,17.57,108482,12.0437716080543,12.187475701105,11.7837356301531,12.0232424519042,158528.67873409,0.0,1.0
2017-03-09,17.34,17.7,17.165,17.54,53657,11.8658522547535,12.1122021285546,11.746098843878,12.0027132957541,78410.918998867,0.0,1.0
2017-03-10,17.44,17.84,17.181,17.32,70267,11.9342827752538,12.208004857255,11.757047727158,11.8521661506534,102683.714059552,0.0,1.0
2017-03-13,17.48,17.62,17.38,17.38,82292,11.9616549834539,12.0574577121544,11.8932244629536,11.8932244629536,120256.28242829,0.0,1.0
2017-03-14,17.52,17.68,17.23,17.49,60790,11.9890271916541,12.0985160244546,11.7905786822032,11.968498035504,88834.6304478653,0.0,1.0
2017-03-15,17.75,17.75,17.41,17.57,48983,12.1464173888048,12.1464173888048,11.9137536191037,12.0232424519042,71580.6333809473,0.0,1.0
2017-03-16,18.15,18.2,17.77,17.93,361414,12.420139470806,12.4543547310562,12.1601034929048,12.2695923257053,528147.378330069,0.0,1.0
2017-03-17,18.22,18.32,18.01,18.11,186727,12.4680408351562,12.5364713556565,12.3243367421056,12.3927672626059,272870.933371255,0.0,1.0
2017-03-20,18.4,18.45,17.78,18.09,73237,12.5912157720568,12.6254310323069,12.1669465449549,12.3790811585058,107023.882712787,0.0,1.0
2017-03-21,17.82,18.44,17.77,18.24,163946,12.194318753155,12.6185879802569,12.1601034929048,12.4817269392563,239580.23233107,0.0,1.0
2017-03-22,18.03,18.14,17.64,17.81,65491,12.3380228462056,12.413296418756,12.0711438162544,12.187475701105,95704.3721444511,0.0,1.0
2017-03-23,18.19,18.31,17.7345,18.06,179142,12.4475116790061,12.5296283036065,12.1358106581272,12.3585520023557,261786.697938667,0.0,1.0
2017-03-24,18.32,18.35,17.95,18.13,88893,12.5364713556565,12.5570005118066,12.2832784298054,12.4064533667059,129902.562993949,0.0,1.0
2017-03-27,18.2,18.55,18.02,18.02,80969,12.4543547310562,12.6938615528072,12.3311797941556,12.3311797941556,118322.934573667,0.0,1.0
2017-03-28,18.18,18.31,18.07,18.07,105969,12.4406686269561,12.5296283036065,12.3653950544058,12.3653950544058,154856.34074568,0.0,1.0
2017-03-29,18.36,18.491,18.16,18.26,141339,12.5638435638566,12.6534875457121,12.426982522856,12.4954130433563,206543.803797844,0.0,1.0
2017-03-30,18.56,18.68,18.3,18.37,88105,12.7007046048573,12.7828212294576,12.5227852515565,12.5706866159067,128751.030031406,0.0,1.0
2017-03-31,18.42,18.67,18.3222,18.48,98428,12.6049018761568,12.7759781774076,12.5379768271075,12.645960188457,143836.404107954,0.0,1.0
2017-04-03,18.8,18.91,18.51,18.51,130604,12.864937854058,12.9402114266083,12.6664893446071,12.6664893446071,190856.359187581,0.0,1.0
2017-04-04,19.08,19.26,18.69,18.81,206218,13.0565433114589,13.1797182483594,12.7896642815077,12.871780906108,301353.838159202,0.0,1.0
2017-04-05,19.06,19.45,19.0,19.0,167574,13.0428572073588,13.30973623731,13.0017988950586,13.0017988950586,244881.960234753,0.0,1.0
2017-04-06,19.09,19.4,19.01,19.27,132091,13.0633863635089,13.2755209770599,13.0086419471087,13.1865613004095,193029.366186692,0.0,1.0
2017-04-07,19.11,19.39,18.92,19.12,294559,13.077072467609,13.2686779250098,12.9470544786584,13.083915519659,430449.743544872,0.0,1.0
2017-04-10,18.77,19.24,18.521,19.24,107788,12.8444086979079,13.1660321442594,12.6740167018621,13.1660321442594,157514.511378756,0.0,1.0
2017-04-11,18.88,19.01,18.63,18.7,274335,12.9196822704583,13.0086419471087,12.7486059692075,12.7965073335577,400895.679287961,0.0,1.0
2017-04-12,18.46,18.9,18.26,18.79,340807,12.632274084357,12.9333683745583,12.4954130433563,12.858094802008,498033.622290601,0.0,1.0
2017-04-13,18.18,18.7,18.18,18.44,135395,12.4406686269561,12.7965073335577,12.4406686269561,12.6185879802569,197857.621146385,0.0,1.0
2017-04-17,18.47,18.577,18.19,18.45,85510,12.639117136407,12.7123377933423,12.4475116790061,12.6254310323069,124958.862470751,0.0,1.0
2017-04-18,18.41,18.5,18.2,18.42,181808,12.5980588241068,12.6596462925571,12.4543547310562,12.6049018761568,265682.62037285,0.0,1.0
2017-04-19,18.32,18.84,18.245,18.61,93227,12.5364713556565,12.8923100622581,12.4851484652813,12.7349198651074,136235.994287929,0.0,1.0
2017-04-20,18.35,18.75,18.26,18.51,138939,12.5570005118066,12.8307225938079,12.4954130433563,12.6664893446071,203036.59680533,0.0,1.0
2017-04-21,18.39,18.61,18.33,18.37,78517,12.5843727200067,12.7349198651074,12.5433144077066,12.5706866159067,114739.738096317,0.0,1.0
2017-04-24,18.55,18.86,18.4,18.7,145781,12.6938615528072,12.9059961663582,12.5912157720568,12.7965073335577,213035.059406487,0.0,1.0
2017-04-25,18.45,18.63,18.3,18.63,98036,12.6254310323069,12.7486059692075,12.5227852515565,12.7486059692075,143263.560299177,0.0,1.0
2017-04-26,18.25,18.8,18.19,18.38,223269,12.4885699913063,12.864937854058,12.4475116790061,12.5775296679567,326271.082504763,0.0,1.0
2017-04-27,18.47,18.515,18.18,18.32,170193,12.639117136407,12.6699108706321,12.4406686269561,12.5364713556565,248709.199865333,0.0,1.0
2017-04-28,18.3,18.6,18.12,18.42,281401,12.5227852515565,12.7280768130574,12.3996103146559,12.6049018761568,411221.481208418,0.0,1.0
2017-05-01,18.27,18.73,18.17,18.41,158135,12.5022560954064,12.8170364897078,12.4338255749061,12.5980588241068,231088.407400447,0.0,1.0
2017-05-02,18.4,18.53,18.12,18.19,186890,12.5912157720568,12.6801754487072,12.3996103146559,12.4475116790061,273109.131179496,0.0,1.0
2017-05-03,18.42,18.5175,18.25,18.31,106489,12.6049018761568,12.6716216336446,12.4885699913063,12.5296283036065,155616.235594058,0.0,1.0
2017-05-04,18.11,18.532,18.095,18.48,143832,12.3927672626059,12.6815440591172,12.3825026845308,12.645960188457,210186.915061316,0.0,1.0
2017-05-05,18.13,18.43,18.08,18.08,188883,12.4064533667059,12.6117449282069,12.3722381064558,12.3722381064558,276021.57431953,0.0,1.0
2017-05-08,17.83,18.29,17.8,18.09,161553,12.201161805205,12.5159421995064,12.1806326490549,12.3790811585058,236083.254692286,0.0,1.0
2017-05-09,17.51,17.83,17.48,17.81,329626,11.982184139604,12.201161805205,11.9616549834539,12.187475701105,481694.421714233,0.0,1.0
2017-05-10,17.49,17.98,17.36,17.59,201290,11.968498035504,12.3038075859555,11.8795383588536,12.0369285560043,294152.373134575,0.0,1.0
2017-05-11,17.67,17.83,17.35,17.35,176093,12.0916729724045,12.201161805205,11.8726953068035,11.8726953068035,257331.083721928,0.0,1.0
2017-05-12,17.91,18.07,17.55,17.79,272292,12.2559062216053,12.3653950544058,12.0095563478041,12.1737895970049,397910.169335584,0.0,1.0
2017-05-15,18.17,18.3699,17.8,18.05,270519,12.4338255749061,12.5706181853862,12.1806326490549,12.3517089503057,395319.220169865,0.0,1.0
2017-05-16,18.24,18.45,18.1,18.38,253315,12.4817269392563,12.6254310323069,12.3859242105558,12.5775296679567,370178.391378533,0.0,1.0
2017-05-17,18.04,18.15,17.91,18.15,116407,12.3448658982557,12.420139470806,12.2559062216053,12.420139470806,170109.768490618,0.0,1.0
2017-05-18,17.23,17.89,17.1,17.86,30100000,11.7905786822032,12.2422201175052,11.7016190055528,12.2216909613551,43986221.0311029,0.0,1.0
2017-05-19,17.46,17.85,17.38,17.39,163300,11.9479688793539,12.2148479093051,11.8932244629536,11.9000675150037,238636.209115585,0.0,1.0
2017-05-22,17.31,17.56,17.3,17.44,270912,11.8453230986034,12.0163993998542,11.8384800465534,11.9342827752538,395893.52531489,0.0,1.0
2017-05-23,17.54,17.65,17.34,17.42,75650,12.0027132957541,12.0779868683045,11.8658522547535,11.9205966711537,110550.08707651,0.0,1.0
2017-05-24,17.93,17.96,17.61,17.63,87934,12.2695923257053,12.2901214818554,12.0506146601043,12.0643007642044,128501.14153319,0.0,1.0
2017-05-25,18.01,18.12,17.86,17.97,60309,12.3243367421056,12.3996103146559,12.2216909613551,12.2969645339054,88131.7277131158,0.0,1.0
2017-05-26,18.91,19.04,17.96,18.2,401523,12.9402114266083,13.0291711032587,12.2901214818554,12.4543547310562,586760.113856201,0.0,1.0
2017-05-30,19.9,19.99,19.01,19.5,818980,13.6176735795614,13.6792610480117,13.0086419471087,13.3439514975602,1196805.15947019,0.0,1.0
2017-05-31,19.9,19.98,19.75,19.98,395462,13.6176735795614,13.6724179959616,13.5150277988109,13.6724179959616,577902.954863856,0.0,1.0
2017-06-01,20.5,21.095,19.82,19.82,525706,14.0282567025633,14.4354182995401,13.5629291631612,13.5629291631612,768233.233002557,0.0,1.0
2017-06-02,20.71,20.79,20.18,20.59,242109,14.1719607956139,14.2267052120141,13.8092790369623,14.0898441710135,353802.657395991,0.0,1.0
2017-06-05,20.75,20.8299,20.51,20.8,171540,14.199333003814,14.2540089896938,14.0350997546133,14.2335482640642,250677.619789881,0.0,1.0
2017-06-06,20.4,20.74,20.4,20.56,204912,13.9598261820629,14.192489951764,13.9598261820629,14.0693150148634,299445.333020778,0.0,1.0
2017-06-07,20.16,20.6,20.13,20.52,190601,13.7955929328622,14.0966872230636,13.7750637767121,14.0419428066633,278532.14999167,0.0,1.0
2017-06-08,19.56,20.1,19.5398,20.1,133726,13.3850098098603,13.754534620562,13.3711868447193,13.754534620562,195418.650950342,0.0,1.0
2017-06-09,19.31,19.648,19.14,19.62,112124,13.2139335086096,13.4452286679006,13.0976016237591,13.4260681221605,163850.865345229,0.0,1.0
2017-06-12,18.85,19.37,18.8,19.36,189557,12.8991531143082,13.2549918209098,12.864937854058,13.2481487688597,277006.514949926,0.0,1.0
2017-06-13,19.1,19.605,18.89,19.59,183108,13.0702294155589,13.4158035440855,12.9265253225083,13.4055389660104,267582.357493795,0.0,1.0
2017-06-14,19.03,19.245,18.76,19.16,221084,13.0223280512087,13.1694536702844,12.8375656458579,13.1112877278591,323078.062805329,0.0,1.0
2017-06-15,18.92,19.11,18.532,18.75,456951,12.9470544786584,13.077072467609,12.6815440591172,12.8307225938079,667759.05934829,0.0,1.0
2017-06-16,19.37,19.56,18.85,18.91,281125,13.2549918209098,13.3850098098603,12.8991531143082,12.9402114266083,410818.15240428,0.0,1.0
2017-06-19,19.57,19.85,19.27,19.27,127672,13.3918528619104,13.5834583193112,13.1865613004095,13.1865613004095,186571.721311727,0.0,1.0
2017-06-20,19.48,19.86,19.2,19.73,123569,13.3302653934601,13.5903013713613,13.1386599360592,13.5013416947109,180575.858690777,0.0,1.0
2017-06-21,18.53,18.77,17.74,18.41,691657,12.6801754487072,12.8444086979079,12.1395743367547,12.5980588241068,1010743.44450862,0.0,1.0
2017-06-22,18.91,18.96,18.34,18.65,219196,12.9402114266083,12.9744266868585,12.5501574597566,12.7622920733075,320319.059971219,0.0,1.0
2017-06-23,18.77,18.94,18.67,18.94,59415,12.8444086979079,12.9607405827584,12.7759781774076,12.9607405827584,86825.293108405,0.0,1.0
2017-06-26,18.72,18.97,18.55,18.75,156577,12.8101934376578,12.9812697389085,12.6938615528072,12.8307225938079,228811.645527807,0.0,1.0
2017-06-27,18.58,18.92,18.43,18.71,120614,12.7143907089573,12.9470544786584,12.6117449282069,12.8033503856077,176257.610081245,0.0,1.0
2017-06-28,18.74,18.85,18.28,18.66,132100,12.8238795417578,12.8991531143082,12.5090991474564,12.7691351253576,193042.518212914,0.0,1.0
2017-06-29,18.62,18.77,18.45,18.69,167200,12.7417629171575,12.8444086979079,12.6254310323069,12.7896642815077,244335.420478419,0.0,1.0
2017-06-30,18.93,19.06,18.42,18.73,111004,12.9538975307084,13.0428572073588,12.6049018761568,12.8170364897078,162214.168748723,0.0,1.0
2017-07-03,19.09,19.48,18.71,18.71,99452,13.0633863635089,13.3302653934601,12.8033503856077,12.8033503856077,145332.812424759,0.0,1.0
2017-07-05,18.63,19.1,18.345,19.1,126889,12.7486059692075,13.0702294155589,12.5535789857816,13.0702294155589,185427.495030419,0.0,1.0
2017-07-06,18.28,18.7,18.22,18.49,47276,12.5090991474564,12.7965073335577,12.4680408351562,12.652803240507,69086.1324075225,0.0,1.0
2017-07-07,18.02,18.48,17.94,18.23,115630,12.3311797941556,12.645960188457,12.2764353777554,12.4748838872062,168974.310226792,0.0,1.0
2017-07-10,17.99,18.2,17.94,18.09,84249,12.3106506380055,12.4543547310562,12.2764353777554,12.3790811585058,123116.117463435,0.0,1.0
2017-07-11,18.08,18.38,17.96,18.04,129847,12.3722381064558,12.5775296679567,12.2901214818554,12.3448658982557,189750.127648692,0.0,1.0
2017-07-12,18.08,18.38,18.02,18.2,67559,12.3722381064558,12.5775296679567,12.3311797941556,12.4543547310562,98726.4155029996,0.0,1.0
2017-07-13,18.06,18.32,17.57,18.0,221239,12.3585520023557,12.5364713556565,12.0232424519042,12.3174936900555,323304.569923596,0.0,1.0
2017-07-14,17.76,18.13,17.63,18.07,231653,12.1532604408548,12.4064533667059,12.0643007642044,12.3653950544058,338522.925598608,0.0,1.0
2017-07-17,16.99,17.878,16.9,17.58,682108,11.6263454330024,12.2340084550452,11.5647579645521,12.0300855039542,996789.144687166,0.0,1.0
2017-07-18,15.88,17.0,15.85,17.0,1073062,10.866766655449,11.6331884850525,10.8462374992989,11.6331884850525,1568104.39575008,0.0,1.0
2017-07-19,15.88,16.13,15.41,15.58,8148700,10.866766655449,11.0378429566998,10.5451432090975,10.6614750939481,11907990.6749551,0.0,1.0
2017-07-20,15.81,15.98,15.61,15.95,1099569,10.8188652910988,10.9351971759493,10.6820042500982,10.9146680197992,1606840.03564614,0.0,1.0
2017-07-21,15.75,15.93,15.72,15.82,797658,10.7778069787986,10.9009819156992,10.7572778226485,10.8257083431488,1165646.54801421,0.0,1.0
2017-07-24,15.51,15.82,15.45,15.75,674933,10.6135737295979,10.8257083431488,10.5725154172977,10.7778069787986,986304.057115792,0.0,1.0
2017-07-25,15.57,15.71,15.5,15.61,394716,10.654632041898,10.7504347705985,10.6067306775478,10.6820042500982,576812.798023686,0.0,1.0
2017-07-26,15.82,15.85,15.51,15.56,2158335,10.8257083431488,10.8462374992989,10.6135737295979,10.647788989848,3154053.16841083,0.0,1.0
2017-07-27,15.95,15.95,15.73,15.82,679608,10.9146680197992,10.9146680197992,10.7641208746985,10.8257083431488,993135.804069964,0.0,1.0
2017-07-28,15.76,15.97,15.712,15.86,227646,10.7846500308486,10.9283541238993,10.7518033810085,10.8530805513489,332667.351257359,0.0,1.0
2017-07-31,15.67,15.85,15.5,15.85,287252,10.7230625623983,10.8462374992989,10.6067306775478,10.8462374992989,419771.759588919,0.0,1.0
2017-08-01,15.8,15.86,15.66,15.66,755642,10.8120222390487,10.8530805513489,10.7162195103483,10.7162195103483,1104247.04426528,0.0,1.0
2017-08-02,15.9,15.9,15.74,15.81,507659,10.8804527595491,10.8804527595491,10.7709639267486,10.8188652910988,741860.497755105,0.0,1.0
2017-08-03,15.89,15.92,15.75,15.84,319260,10.873609707499,10.8941388636491,10.7778069787986,10.8393944472489,466546.21017907,0.0,1.0
2017-08-04,15.93,15.95,15.79,15.89,384566,10.9009819156992,10.9146680197992,10.8051791869987,10.873609707499,561980.235117844,0.0,1.0
2017-08-07,15.92,15.98,15.81,15.95,622037,10.8941388636491,10.9351971759493,10.8188652910988,10.9146680197992,909005.215000807,0.0,1.0
2017-08-08,15.67,15.88,15.56,15.7,676263,10.8947177858526,11.040722299894,10.8182392308785,10.9155755735728,972676.981478203,0.250846,1.0
2017-08-09,15.3,15.76,15.22,15.51,300420,10.6374717373034,10.9572911490132,10.5818509700495,10.7834762513448,432097.59927082,0.0,1.0
2017-08-10,15.51,15.51,14.93,15.25,376725,10.7834762513448,10.7834762513448,10.3802256887542,10.6027087577697,541847.973121963,0.0,1.0
2017-08-11,15.68,15.94,14.55,15.13,863782,10.9016703817593,11.0824378753344,10.1160270442983,10.5192776068889,1242387.75212485,0.0,1.0
2017-08-14,16.81,16.89,16.03,16.05,1715964,11.6873137192203,11.7429344864741,11.145011238495,11.1589164303085,2468091.08859314,0.0,1.0
2017-08-15,16.64,16.88,16.4,16.88,860487,11.5691195888058,11.7359818905674,11.4022572870442,11.7359818905674,1237648.51509137,0.0,1.0
2017-08-16,16.55,16.81,16.53,16.66,478116,11.5065462256452,11.6873137192203,11.4926410338317,11.5830247806192,687679.834142092,0.0,1.0
2017-08-17,16.12,16.55,16.11,16.49,391206,11.2075846016556,11.5065462256452,11.2006320057489,11.4648306502048,562676.164770457,0.0,1.0
2017-08-18,16.4,16.66,16.03,16.03,408417,11.4022572870442,11.5830247806192,11.145011238495,11.145011238495,587430.947345017,0.0,1.0
2017-08-21,16.26,16.44,16.18,16.42,390379,11.3049209443499,11.4300676706711,11.249300177096,11.4161624788576,561486.680999079,0.0,1.0
2017-08-22,16.6,16.62,16.23,16.43,534904,11.5413092051788,11.5552143969923,11.2840631566297,11.4231150747644,769358.678651088,0.0,1.0
2017-08-23,16.91,17.08,16.44,16.54,867601,11.7568396782876,11.8750338087021,11.4300676706711,11.4995936297384,1247880.66448626,0.0,1.0
2017-08-24,17.19,17.26,16.79,16.92,864919,11.9515123636762,12.0001805350233,11.6734085274068,11.7637922741943,1244023.11252153,0.0,1.0
2017-08-25,17.54,18.05,17.2,17.2,998244,12.1948532204119,12.5494356116553,11.9584649595829,11.9584649595829,1435786.01919479,0.0,1.0
2017-08-28,17.38,17.58,17.28,17.51,262606,12.0836116859041,12.2226636040388,12.0140857268368,12.1739954326917,377709.280853849,0.0,1.0
2017-08-29,17.12,17.28,17.05,17.28,319375,11.902844192329,12.0140857268368,11.8541760209819,12.0140857268368,459360.797440645,0.0,1.0
2017-08-30,17.17,17.24,17.0,17.06,232297,11.9376071718627,11.9862753432098,11.8194130414482,11.8611286168886,334115.491704327,0.0,1.0
2017-08-31,17.18,17.33,17.135,17.25,235648,11.9445597677694,12.0488487063704,11.9132730861891,11.9932279391166,338935.274192699,0.0,1.0
2017-09-01,17.42,17.49,17.11,17.22,215570,12.111422069531,12.1600902408782,11.8958915964223,11.9723701513964,310056.851989918,0.0,1.0
2017-09-05,17.49,17.52,17.28,17.39,250609,12.1600902408782,12.1809480285984,12.0140857268368,12.0905642818108,360453.855454567,0.0,1.0
2017-09-06,17.48,17.56,17.32,17.49,272257,12.1531376449714,12.2087584122253,12.0418961104637,12.1600902408782,391590.427017763,0.0,1.0
2017-09-07,17.49,17.55,17.4,17.52,388926,12.1600902408782,12.2018058163186,12.0975168777176,12.1809480285984,559396.814106927,0.0,1.0
2017-09-08,17.78,17.93,17.27,17.44,692265,12.3617155221735,12.4660044607745,12.00713313093,12.1253272613445,995692.845214081,0.0,1.0
2017-09-11,17.63,18.03,17.51,17.87,457189,12.2574265835725,12.5355304198418,12.1739954326917,12.4242888853341,657580.285310654,0.0,1.0
2017-09-12,17.55,17.73,17.505,17.66,477263,12.2018058163186,12.3269525426398,12.1705191347383,12.2782843712927,686452.954266659,0.0,1.0
2017-09-13,17.8,18.09,17.55,17.62,635348,12.3756207139869,12.5772459952822,12.2018058163186,12.2504739876657,913828.4584965,0.0,1.0
2017-09-14,17.93,18.01,17.72,17.79,261042,12.4660044607745,12.5216252280284,12.3199999467331,12.3686681180802,375459.761363603,0.0,1.0
2017-09-15,18.7,18.74,17.94,17.99,882350,13.001354345593,13.02916472922,12.4729570566812,12.5077200362149,1269094.3236689,0.0,1.0
2017-09-18,19.31,19.58,18.55,18.73,1420528,13.4254626959038,13.6131827853856,12.897065406992,13.0222121333132,2043162.03480787,0.0,1.0
2017-09-19,19.83,19.89,19.36,19.36,883047,13.786997683054,13.8287132584944,13.4602256754375,13.4602256754375,1270096.82691998,0.0,1.0
2017-09-20,19.63,19.93,19.47,19.85,786251,13.6479457649193,13.8565236421213,13.5367042304116,13.8009028748675,1130874.00813622,0.0,1.0
2017-09-21,19.63,19.75,19.57,19.63,919003,13.6479457649193,13.7313769158001,13.6062301894789,13.6479457649193,1321812.76220852,0.0,1.0
2017-09-22,19.95,20.1,18.86,19.63,860877,13.8704288339348,13.9747177725358,13.1125958801008,13.6479457649193,1238209.45665224,0.0,1.0
2017-09-25,19.47,20.04,19.42,19.91,586154,13.5367042304116,13.9330021970954,13.5019412508779,13.8426184503079,843072.152995766,0.0,1.0
2017-09-26,19.5,19.69,19.34,19.44,412812,13.5575620181318,13.6896613403597,13.446320483624,13.5158464426914,593752.327242479,0.0,1.0
2017-09-27,19.22,19.72,19.14,19.63,715208,13.3628893327432,13.7105191280799,13.3072685654893,13.6479457649193,1028692.03042169,0.0,1.0
2017-09-28,19.61,19.62,19.1603,19.21,344237,13.6340405731058,13.6409931690126,13.32138233518,13.3559367368365,495120.102790061,0.0,1.0
2017-09-29,20.39,20.61,19.6,19.74,754795,14.1763430538311,14.3293001637793,13.6270879771991,13.7244243198934,1085630.47547307,0.0,1.0
2017-10-02,20.62,20.77,20.2,20.33,350505,14.336252759686,14.440541698287,14.0442437316032,14.1346274783907,504135.440491376,0.0,1.0
2017-10-03,20.76,20.83,20.42,20.63,256234,14.4335891023803,14.4822572737274,14.1972008415513,14.3432053555927,368544.3587363,0.0,1.0
2017-10-04,20.91,21.03,20.47,20.68,555042,14.5378780409813,14.6213091918621,14.231963821085,14.3779683351264,798323.399555538,0.0,1.0
2017-10-05,21.19,21.36,20.975,21.0,419434,14.7325507263699,14.8507448567843,14.5830699143751,14.6004514041419,603276.827283659,0.0,1.0
2017-10-06,20.95,21.33,20.7,21.17,272209,14.5656884246082,14.8298870690641,14.3918735269399,14.7186455345564,391521.388056425,0.0,1.0
2017-10-09,20.94,21.15,20.755,20.84,192703,14.5587358287015,14.7047403427429,14.4301128044269,14.4892098696342,277166.97847109,0.0,1.0
2017-10-10,21.36,21.4,20.97,21.09,216492,14.8507448567843,14.8785552404113,14.5795936164217,14.6630247673025,311382.975372275,0.0,1.0
2017-10-11,21.12,21.55,21.03,21.4,438179,14.6838825550227,14.9828441790123,14.6213091918621,14.8785552404113,630237.979997634,0.0,1.0
2017-10-12,21.55,21.6,21.13,21.16,332945,14.9828441790123,15.017607158546,14.6908351509294,14.7116929386496,478878.687135421,0.0,1.0
2017-10-13,21.9,21.91,21.45,21.67,291000,15.226185035748,15.2331376316547,14.9133182199449,15.0662753298931,418548.703108344,0.0,1.0
2017-10-16,21.81,22.0,21.74,21.98,322487,15.1636116725874,15.2957109948153,15.1149435012402,15.2818058030019,463836.823434022,0.0,1.0
2017-10-17,21.69,21.89,21.6,21.81,266753,15.0801805217066,15.2192324398412,15.017607158546,15.1636116725874,383673.959451065,0.0,1.0
2017-10-18,21.6,21.85,21.47,21.73,325391,15.017607158546,15.1914220562143,14.9272234117584,15.1079909053335,468013.680594938,0.0,1.0
2017-10-19,21.38,21.6799,21.27,21.47,350521,14.8646500485978,15.0731583998408,14.7881714936237,14.9272234117584,504158.453478488,0.0,1.0
2017-10-20,21.51,21.665,21.19,21.53,320915,14.9550337953853,15.0627990319397,14.7325507263699,14.9689389871988,461575.797450223,0.0,1.0
2017-10-23,22.37,22.73,21.52,21.67,680775,15.5529570433645,15.8032504960069,14.9619863912921,15.0662753298931,979166.643843928,0.0,1.0
2017-10-24,22.32,22.4,22.07,22.33,233822,15.5181940638308,15.5738148310847,15.3443791661625,15.5251466597376,336308.917038486,0.0,1.0
2017-10-25,22.32,22.59,22.04,22.39,263510,15.5181940638308,15.7059141533126,15.3235213784423,15.566862235178,379009.514625704,0.0,1.0
2017-10-26,22.22,22.59,22.16,22.3,127766,15.4486681047635,15.7059141533126,15.4069525293231,15.5042888720174,183767.33196337,0.0,1.0
2017-10-27,22.25,22.43,22.062,22.22,337728,15.4695258924837,15.5946726188049,15.3388170894371,15.4486681047635,485758.13197036,0.0,1.0
2017-10-30,21.96,22.33,21.9,22.17,552148,15.2679006111884,15.5251466597376,15.226185035748,15.4139051252298,794160.925511567,0.0,1.0
2017-10-31,22.04,22.06,21.75,21.94,294718,15.3235213784423,15.3374265702557,15.121896097147,15.2539954193749,423896.345988607,0.0,1.0
2017-11-01,21.38,22.26,21.32,22.06,613531,14.8646500485978,15.4764784883904,14.8229344731574,15.3374265702557,882448.812256927,0.0,1.0
2017-11-02,21.33,21.51,20.98,21.51,333207,14.8298870690641,14.9550337953853,14.5865462123284,14.9550337953853,479255.52479939,0.0,1.0
2017-11-03,21.2,21.4,20.76,21.4,180569,14.7395033222766,14.8785552404113,14.4335891023803,14.8785552404113,259714.504369658,0.0,1.0
2017-11-06,20.91,21.29,20.52,21.29,361276,14.5378780409813,14.8020766854372,14.2667268006187,14.8020766854372,519627.495753162,0.0,1.0
2017-11-07,20.65,20.99,20.61,20.97,283463,14.3571105474062,14.5934988082352,14.3293001637793,14.5795936164217,407708.147866669,0.0,1.0
2017-11-08,20.93,21.05,20.56,20.56,123558,14.5517832327948,14.6352143836756,14.2945371842456,14.2945371842456,177714.916352786,0.0,1.0
2017-11-09,21.02,21.2279,20.8,20.8,254290,14.6143565959554,14.7589010648564,14.4613994860072,14.4613994860072,365748.280802133,0.0,1.0
2017-11-10,20.8,21.53,20.59,21.02,502185,14.4613994860072,14.9689389871988,14.3153949719658,14.6143565959554,722298.558317747,0.0,1.0
2017-11-13,20.3,20.69,20.24,20.66,140867,14.1137696906705,14.3849209310331,14.0720541152301,14.3640631433129,202610.653473413,0.0,1.0
2017-11-14,19.58,20.43,19.5,20.34,551498,13.6131827853856,14.2041534374581,13.5575620181318,14.1415800742974,793226.022910125,0.0,1.0
2017-11-15,20.58,20.58,19.26,19.44,519352,14.3084423760591,14.3084423760591,13.3906997163701,13.5158464426914,746990.055177747,0.0,1.0
2017-11-16,20.96,21.4899,20.55,20.55,627244,14.572641020515,14.9410590776128,14.2875845883389,14.2875845883389,902172.38052402,0.0,1.0
2017-11-17,21.63,21.65,20.95,21.0,476864,15.0384649462662,15.0523701380796,14.5656884246082,14.6004514041419,685879.06790054,0.0,1.0
2017-11-20,22.15,22.31,21.282,21.58,359667,15.3999999334163,15.5112414679241,14.7965146087118,15.0037019667325,517313.252236664,0.0,1.0
2017-11-21,22.03,22.27,21.98,22.19,198387,15.3165687825355,15.4834310842972,15.2818058030019,15.4278103170433,285342.342142802,0.0,1.0
2017-11-22,21.62,22.39,21.57,22.11,327088,15.0315123503594,15.566862235178,14.9967493708258,15.3721895497894,470454.495540558,0.0,1.0
2017-11-24,22.11,22.11,21.59,21.72,192944,15.3721895497894,15.3721895497894,15.0106545626392,15.1010383094268,277513.611589472,0.0,1.0
2017-11-27,21.72,22.75,21.69,22.18,376539,15.1010383094268,15.8171556878204,15.0801805217066,15.4208577211365,541580.447146779,0.0,1.0
2017-11-28,21.71,21.9442,21.3968,21.83,354615,15.09408571352,15.2569155096557,14.8763304097211,15.1775168644008,510046.901555897,0.0,1.0
2017-11-29,21.34,21.86,21.11,21.76,368322,14.8368396649709,15.198374652121,14.676929959116,15.1288486930537,529761.839952822,0.0,1.0
2017-11-30,21.05,21.4,21.0,21.4,386207,14.6352143836756,14.8785552404113,14.6004514041419,14.8785552404113,555486.044609499,0.0,1.0
2017-12-01,20.72,21.1699,20.62,21.16,316798,14.4057787187533,14.7185760085973,14.336252759686,14.7116929386496,455654.268203841,0.0,1.0
2017-12-04,20.91,21.02,20.6,20.82,209536,14.5378780409813,14.6143565959554,14.3223475678725,14.4753046778207,301378.07922512,0.0,1.0
2017-12-05,21.02,21.27,20.89,21.01,216787,14.6143565959554,14.7881714936237,14.5239728491678,14.6074040000486,311807.27732216,0.0,1.0
2017-12-06,21.73,21.75,20.88,20.93,148579,15.1079909053335,15.121896097147,14.5170202532611,14.5517832327948,213702.913261631,0.0,1.0
2017-12-07,22.05,22.05,21.39,21.39,127448,15.330473974349,15.330473974349,14.8716026445045,14.8716026445045,183309.94884451,0.0,1.0
2017-12-08,22.44,22.49,22.12,22.18,267737,15.6016252147116,15.6363881942453,15.3791421456961,15.4208577211365,385089.258158485,0.0,1.0
2017-12-11,22.6,22.6,22.2,22.37,1003899,15.7128667492194,15.7128667492194,15.43476291295,15.5529570433645,1443919.67182737,0.0,1.0
2017-12-12,23.16,23.4,22.54,22.69,1148141,16.1022121199965,16.2690744217581,15.671151173779,15.77544011238,1651384.62726982,0.0,1.0
2017-12-13,23.94,24.01,22.91,23.13,847819,16.6445146007218,16.6931827720689,15.9283972223281,16.0813543322763,1219427.98254506,0.0,1.0
2017-12-14,24.0,24.06,23.83,23.91,1208081,16.6862301761622,16.7279457516026,16.5680360457477,16.6236568130016,1737597.03023997,0.0,1.0
2017-12-15,23.83,24.16,23.6,24.0,504280,16.5680360457477,16.7974717106699,16.4081263398928,16.6862301761622,725311.821317786,0.0,1.0
2017-12-18,24.15,24.23,23.9,23.95,284437,16.7905191147632,16.8461398820171,16.6167042170948,16.6514671966285,409109.063457141,0.0,1.0
2017-12-19,25.09,25.09,24.22,24.22,352660,17.4440631299962,17.4440631299962,16.8391872861103,16.8391872861103,507235.002193089,0.0,1.0
2017-12-20,25.0,25.1,24.88,25.0,359252,17.3814897668356,17.4510157259029,17.2980586159548,17.3814897668356,516716.352883433,0.0,1.0
2017-12-21,25.19,25.32,24.91,24.99,242709,17.5135890890636,17.6039728358511,17.318916403675,17.3745371709289,349091.193067776,0.0,1.0
2017-12-22,25.54,25.57,25.16,25.36,244066,17.7569299457992,17.7777877335194,17.4927313013433,17.631783219478,351042.982037256,0.0,1.0
2017-12-26,25.2,25.58,25.15,25.41,238821,17.5205416849703,17.7847403294262,17.4857787054366,17.6665461990117,343499.037199443,0.0,1.0
2017-12-27,25.37,25.44,25.04,25.08,270749,17.6387358153848,17.6874039867319,17.4093001504625,17.4371105340895,389421.452982409,0.0,1.0
2017-12-28,25.05,25.5,24.99,25.26,496711,17.4162527463693,17.7291195621723,17.3745371709289,17.5622572604107,714425.240101885,0.0,1.0
2017-12-29,25.2,25.39,25.0,25.19,234742,17.5205416849703,17.6526410071982,17.3814897668356,17.5135890890636,337632.163797453,0.0,1.0
2018-01-02,25.61,25.85,25.17,25.17,174088,17.8055981171464,17.972460418908,17.4996838972501,17.4996838972501,250392.806277407,0.0,1.0
2018-01-03,25.23,25.61,25.14,25.53,377518,17.5413994726905,17.8055981171464,17.4788261095299,17.7499773498925,542988.554295725,0.0,1.0
2018-01-04,25.61,25.69,25.14,25.48,215632,17.8055981171464,17.8612188844003,17.4788261095299,17.7152143703588,310146.027314978,0.0,1.0
2018-01-05,25.54,25.74,25.37,25.59,183307,17.7569299457992,17.8959818639339,17.6387358153848,17.7916929253329,263652.601789284,0.0,1.0
2018-01-08,25.7,25.85,25.08,25.47,1186991,17.868171480307,17.972460418908,17.4371105340895,17.7082617744521,1707263.03660233,0.0,1.0
2018-01-09,25.43,25.8,25.42,25.75,223021,17.6804513908252,17.9376974393743,17.6734987949184,17.9029344598407,320773.712425862,0.0,1.0
2018-01-10,25.3,25.54,25.21,25.43,114091,17.5900676440376,17.7569299457992,17.527494280877,17.6804513908252,164098.419540667,0.0,1.0
2018-01-11,25.46,25.56,25.25,25.39,124051,17.7013091785454,17.7708351376127,17.555304664504,17.6526410071982,178424.00401819,0.0,1.0
2018-01-12,25.9,26.08,25.46,25.46,123605,18.0072233984417,18.1323701247629,17.7013091785454,17.7013091785454,177782.517002429,0.0,1.0
2018-01-16,26.6,26.68,25.95,25.95,240999,18.4939051119131,18.5495258791669,18.0419863779754,18.0419863779754,346631.68007013,0.0,1.0
2018-01-17,26.48,26.75,24.73,26.09,428999,18.4104739610323,18.5981940505141,17.1937696773538,18.1393227206696,617034.278641843,0.0,1.0
2018-01-18,26.34,26.7,26.15,26.34,212367,18.313137618338,18.5634310709804,18.18103829611,18.313137618338,305449.939632336,0.0,1.0
2018-01-19,25.74,27.45,25.72,26.45,265823,17.8959818639339,19.0848757639855,17.8820766721205,18.3896161733121,382336.329575153,0.0,1.0
2018-01-22,25.62,25.85,25.37,25.67,168368,17.8125507130531,17.972460418908,17.6387358153848,17.8473136925868,242165.663384694,0.0,1.0
2018-01-23,25.3,25.62,25.08,25.45,364000,17.5900676440376,17.8125507130531,17.4371105340895,17.6943565826386,523545.456809064,0.0,1.0
2018-01-24,25.29,26.13,25.21,25.42,211222,17.5831150481309,18.1671331042966,17.527494280877,17.6734987949184,303803.072742099,0.0,1.0
2018-01-25,25.33,25.55,25.29,25.31,129006,17.6109254317578,17.763882541706,17.5831150481309,17.5970202399444,185550.838464588,0.0,1.0
2018-01-26,25.49,25.85,25.35,25.49,111245,17.7221669662656,17.972460418908,17.6248306235713,17.7221669662656,160004.984458033,0.0,1.0
2018-01-29,24.99,25.28,24.75,25.28,540997,17.3745371709289,17.5761624522242,17.2076748691672,17.5761624522242,778122.311805857,0.0,1.0
2018-01-30,24.78,25.1,24.62,25.0,450182,17.2285326568874,17.4510157259029,17.1172911223797,17.3814897668356,647502.035267083,0.0,1.0
2018-01-31,25.29,25.41,24.89,24.9,171861,17.5831150481309,17.6665461990117,17.3050112118615,17.3119638077683,247189.686133688,0.0,1.0
2018-02-01,24.86,25.33,24.79,25.29,236682,17.2841534241413,17.6109254317578,17.2354852527942,17.5831150481309,340422.488484843,0.0,1.0
2018-02-02,23.07,24.54,22.83,24.54,592651,16.0396387568359,17.0616703551258,15.8727764550743,17.0616703551258,852416.864075132,0.0,1.0
2018-02-05,22.37,22.8,22.22,22.54,262098,15.5529570433645,15.8519186673541,15.4486681047635,15.671151173779,376978.618513027,0.0,1.0
2018-02-06,23.25,23.55,21.63,22.14,498169,16.1647854831571,16.3733633603591,15.0384649462662,15.3930473375096,716522.298552512,0.0,1.0
2018-02-07,22.69,23.81,22.46,23.26,147280,15.77544011238,16.5541308539342,15.6155304065251,16.1717380790638,211834.546370436,0.0,1.0
2018-02-08,21.42,22.86,21.38,22.82,152398,14.8924604322247,15.8936342427945,14.8646500485978,15.8658238591675,219195.825623043,0.0,1.0
2018-02-09,21.29,21.69,20.82,21.69,357230,14.8020766854372,15.0801805217066,14.4753046778207,15.0801805217066,513808.086637092,0.0,1.0
2018-02-12,23.01,23.08,21.54,21.57,212415,15.9979231813955,16.0465913527426,14.9758915831056,14.9967493708258,305518.978593673,0.0,1.0
2018-02-13,22.56,22.89,22.19,22.89,88916,15.6850563655924,15.9144920305147,15.4278103170433,15.9144920305147,127888.922630865,0.0,1.0
2018-02-14,23.8,23.91,22.1,22.1,424779,16.5471782580275,16.6236568130016,15.3652369538827,15.3652369538827,610964.603290926,0.0,1.0
2018-02-15,24.7,24.71,23.98,23.98,337934,17.1729118896336,17.1798644855403,16.6723249843487,16.6723249843487,486054.424179433,0.0,1.0
2018-02-16,24.75,25.21,24.61,24.63,424514,17.2076748691672,17.527494280877,17.110338526473,17.1242437182864,610583.450691877,0.0,1.0
2018-02-20,24.49,24.75,24.29,24.48,248116,17.0269073755922,17.2076748691672,16.8878554574575,17.0199547796854,356868.144400102,0.0,1.0
2018-02-21,24.5,24.71,24.25,24.54,162925,17.0338599714989,17.1798644855403,16.8600450738305,17.0616703551258,234336.932831364,0.0,1.0
2018-02-22,24.82,24.945,24.59,24.64,270182,17.2563430405144,17.3432504893486,17.0964333346595,17.1311963141932,388605.93025161,0.0,1.0
2018-02-23,24.6,24.94,24.43,24.88,225866,17.1033859305662,17.3397741913952,16.9851918001517,17.2980586159548,324865.709196802,0.0,1.0
2018-02-26,24.12,24.79,23.93,24.74,235694,16.769661327043,17.2354852527942,16.637562004815,17.2007222732605,339001.436530646,0.0,1.0
2018-02-27,23.61,23.99,23.45,23.99,245778,16.4150789357995,16.6792775802554,16.3038374012918,16.6792775802554,353505.371658292,0.0,1.0
2018-02-28,23.48,23.95,23.48,23.67,212055,16.324695189012,16.6514671966285,16.324695189012,16.4567945112399,305001.186383642,0.0,1.0
2018-03-01,22.86,23.65,22.6,23.58,174974,15.8936342427945,16.4428893194265,15.7128667492194,16.3942211480793,251667.150438761,0.0,1.0
2018-03-02,22.45,22.77,22.11,22.6,160170,15.6085778106184,15.8310608796339,15.3721895497894,15.7128667492194,230374.384112933,0.0,1.0
2018-03-05,22.43,22.56,22.24,22.41,249453,15.5946726188049,15.6850563655924,15.4625732965769,15.5807674269914,358791.16713569,0.0,1.0
2018-03-06,22.74,22.97,22.35,22.71,256041,15.8102030919137,15.9701127977685,15.539051851551,15.7893453041935,368266.764579255,0.0,1.0
2018-03-07,22.19,22.68,21.93,22.57,172535,15.4278103170433,15.7684875164733,15.2470428234682,15.6920089614992,248159.108215801,0.0,1.0
2018-03-08,21.89,22.32,21.64,22.24,250388,15.2192324398412,15.5181940638308,15.0454175421729,15.4625732965769,360135.988570077,0.0,1.0
2018-03-09,22.55,22.89,22.11,22.11,134770,15.6781037696857,15.9144920305147,15.3721895497894,15.3721895497894,193841.267071861,0.0,1.0
2018-03-12,23.05,23.3,22.54,22.54,278219,16.0257335650224,16.1995484626908,15.671151173779,15.671151173779,400165.641340552,0.0,1.0
2018-03-13,22.93,23.22,22.75,23.22,228691,15.9423024141416,16.1439276954369,15.8171556878204,16.1439276954369,328928.93973385,0.0,1.0
2018-03-14,23.25,23.28,22.99,22.99,306025,16.1647854831571,16.1856432708773,15.984017989582,15.984017989582,440159.336318664,0.0,1.0
2018-03-15,23.62,23.66,23.22,23.29,226700,16.4220315317063,16.4498419153332,16.1439276954369,16.192595866784,326065.26115004,0.0,1.0
2018-03-16,23.53,23.73,23.39,23.61,191733,16.3594581685457,16.4985100866804,16.2621218258514,16.4150789357995,275771.816127395,0.0,1.0
2018-03-19,22.78,23.37,22.65,23.37,166383,15.8380134755406,16.2482166340379,15.7476297287531,16.2482166340379,239310.61467105,0.0,1.0
2018-03-20,22.74,23.05,22.61,22.64,150657,15.8102030919137,16.0257335650224,15.7198193451261,15.7406771328463,216691.724962865,0.0,1.0
2018-03-21,23.0,23.42,22.47,22.71,208191,15.9909705854887,16.2829796135716,15.6224830024318,15.7893453041935,299443.549995978,0.0,1.0
2018-03-22,22.7,22.84,22.36,22.69,140077,15.7823927082867,15.879729050981,15.5460044474578,15.77544011238,201474.387234734,0.0,1.0
2018-03-23,22.54,22.71,22.3,22.71,186624,15.671151173779,15.7893453041935,15.5042888720174,15.7893453041935,268423.48168004,0.0,1.0
2018-03-26,22.85,23.08,22.6,22.94,292326,15.8866816468877,16.0465913527426,15.7128667492194,15.9492550100483,420455.904415293,0.0,1.0
2018-03-27,22.7,22.9,22.64,22.9,142039,15.7823927082867,15.9214446264214,15.7406771328463,15.9214446264214,204296.354779403,0.0,1.0
2018-03-28,22.62,22.75,22.18,22.69,176765,15.7267719410328,15.8171556878204,15.4208577211365,15.77544011238,254243.166683666,0.0,1.0
2018-03-29,22.81,22.91,22.41,22.75,166552,15.8588712632608,15.9283972223281,15.5807674269914,15.8171556878204,239553.689347426,0.0,1.0
2018-04-02,22.75,22.9,22.23,22.61,68768,15.8171556878204,15.9214446264214,15.4556207006702,15.7198193451261,98909.8186094661,0.0,1.0
2018-04-03,23.24,23.36,22.77,22.88,302953,16.1578328872504,16.2412640381312,15.8310608796339,15.9075394346079,435740.842793065,0.0,1.0
2018-04-04,23.05,23.06,22.64,22.9,101280,16.0257335650224,16.0326861609292,15.7406771328463,15.9214446264214,145672.208422038,0.0,1.0
2018-04-05,23.26,23.46,23.15,23.38,160803,16.1717380790638,16.3107899971985,16.0952595240898,16.2551692299447,231284.835415571,0.0,1.0
2018-04-06,23.2,23.48,23.13,23.3,182091,16.1300225036234,16.324695189012,16.0813543322763,16.1995484626908,261903.614768734,0.0,1.0
2018-04-09,22.8,23.35,22.75,23.28,151187,15.8519186673541,16.2343114422244,15.8171556878204,16.1856432708773,217454.030160966,0.0,1.0
2018-04-10,23.25,23.51,23.0,23.08,156398,16.1647854831571,16.3455529767322,15.9909705854887,16.0465913527426,224949.072401165,0.0,1.0
2018-04-11,23.23,23.48,22.95,23.17,147642,16.1508802913436,16.324695189012,15.9562076059551,16.1091647159032,212355.215203857,0.0,1.0
2018-04-12,22.97,23.25,22.88,23.22,142529,15.9701127977685,16.1647854831571,15.9075394346079,16.1439276954369,205001.127509723,0.0,1.0
2018-04-13,22.67,23.09,22.59,23.09,111336,15.7615349205665,16.0535439486494,15.7059141533126,16.0535439486494,160135.870822236,0.0,1.0
2018-04-16,22.29,23.02,22.29,22.84,115816,15.4973362761106,16.0048757773022,15.4973362761106,15.879729050981,166579.507213732,0.0,1.0
2018-04-17,22.67,22.9,22.34,22.35,216951,15.7615349205665,15.9214446264214,15.5320992556443,15.539051851551,312043.160440064,0.0,1.0
2018-04-18,22.99,22.99,22.53,22.85,159346,15.984017989582,15.984017989582,15.6641985778722,15.8866816468877,229189.21527664,0.0,1.0
2018-04-19,22.61,22.84,22.35,22.76,237263,15.7198193451261,15.879729050981,15.539051851551,15.8241082837271,341258.147579365,0.0,1.0
2018-04-20,22.58,22.73,22.46,22.46,248946,15.6989615574059,15.8032504960069,15.6155304065251,15.6155304065251,358061.943106564,0.0,1.0
2018-04-23,22.75,22.94,22.46,22.58,210948,15.8171556878204,15.9492550100483,15.6155304065251,15.6989615574059,303408.975337797,0.0,1.0
2018-04-24,22.63,22.9,22.6,22.85,520811,15.7337245369396,15.9214446264214,15.7128667492194,15.8866816468877,749088.551940068,0.0,1.0
2018-04-25,22.2,22.66,22.04,22.56,521427,15.43476291295,15.7545823246598,15.3235213784423,15.6850563655924,749974.5519439,0.0,1.0
2018-04-26,21.3,22.3,21.18,22.3,286095,14.8090292813439,15.5042888720174,14.7255981304631,15.5042888720174,411493.784246674,0.0,1.0
2018-04-27,21.66,22.15,20.36,20.53,1005276,15.0593227339864,15.3999999334163,14.1554852661109,14.2736793965254,1445900.22703073,0.0,1.0
2018-04-30,22.25,22.89,21.75,21.75,184475,15.4695258924837,15.9144920305147,15.121896097147,15.121896097147,265332.549848494,0.0,1.0
2018-05-01,21.75,22.35,21.61,22.23,128673,15.121896097147,15.539051851551,15.0245597544527,15.4556207006702,185071.880670309,0.0,1.0
2018-05-02,20.53,21.75,20.35,21.75,311314,14.2736793965254,15.121896097147,14.1485326702042,15.121896097147,447766.566871035,0.0,1.0
2018-05-03,19.81,20.76,19.48,20.49,434515,13.7730924912405,14.4335891023803,13.5436568263183,14.2458690128985,624968.005948875,0.0,1.0
2018-05-04,18.99,21.05,18.82,19.86,355849,13.2029796268883,14.6352143836756,13.0847854964738,13.8078554707742,511821.778186947,0.0,1.0
2018-05-07,18.05,19.21,18.0,18.81,274360,12.7102213445944,13.5270555141085,12.6750129752188,13.2453885591037,389623.269787205,0.23126,1.0
2018-05-08,16.98,18.19,16.4,18.03,1247644,11.9567622399564,12.8088047788461,11.5483451551994,12.6961379968442,1771800.31641051,0.0,1.0
2018-05-09,17.16,17.88,16.85,17.03,713835,12.0835123697086,12.5905128887174,11.8652204795799,11.991970609332,1013729.13977456,0.0,1.0
2018-05-10,17.87,18.16,17.31,17.4,444351,12.5834712148423,12.7876797572208,12.1891374778354,12.2525125427115,631030.359940273,0.0,1.0
2018-05-11,17.17,18.52,17.03,18.2,817530,12.0905540435837,13.0411800167251,11.991970609332,12.8158464527213,1160988.16062522,0.0,1.0
2018-05-14,16.14,17.05,15.92,17.05,762017,11.3652616344462,12.0060539570823,11.2103448091935,12.0060539570823,1082153.21174164,0.0,1.0
2018-05-15,17.16,17.73,15.95,15.95,616904,12.0835123697086,12.4848877805905,11.2314698308189,11.2314698308189,876075.789564097,0.0,1.0
2018-05-16,17.71,17.83,17.3,17.3,352002,12.4708044328403,12.5553045193418,12.1820958039603,12.1820958039603,499883.985317231,0.0,1.0
2018-05-17,17.7,17.88,17.52,17.68,385674,12.4637627589652,12.5905128887174,12.337012629213,12.4496794112149,547702.161218508,0.0,1.0
2018-05-18,17.3,17.89,17.18,17.5,247822,12.1820958039603,12.5975545625925,12.0975957174589,12.3229292814628,351936.207775203,0.0,1.0
2018-05-21,17.18,17.8,17.13,17.54,96130,12.0975957174589,12.5341794977164,12.0623873480833,12.3510959769632,136515.836582023,0.0,1.0
2018-05-22,16.86,17.35,16.7,17.35,165824,11.872262153455,12.2173041733359,11.759595371453,12.2173041733359,235489.463074767,0.0,1.0
2018-05-23,16.33,16.7,16.24,16.62,225791,11.4990534380735,11.759595371453,11.4356783731974,11.7032619804521,320649.612583915,0.0,1.0
2018-05-24,15.79,16.39,15.71,16.24,335378,11.118803048817,11.5413034813243,11.062469657816,11.4356783731974,476275.962147152,0.0,1.0
2018-05-25,15.49,15.78,15.34,15.75,365285,10.9075528325633,11.1117613749418,10.8019277244365,11.0906363533165,518747.397959685,0.0,1.0
2018-05-29,14.55,15.28,14.48,15.28,237049,10.2456354883019,10.7596776811858,10.196343771176,10.7596776811858,336637.288525247,0.0,1.0
2018-05-30,14.5,14.8299,14.38,14.64,224370,10.2104271189263,10.4427319400665,10.1259270324248,10.309010553178,318631.626484017,0.0,1.0
2018-05-31,14.35,14.77,14.11,14.55,539270,10.1048020107995,10.4005523135546,9.93580183779654,10.2456354883019,765826.434969182,0.0,1.0
2018-06-01,14.46,14.82,14.32,14.49,394509,10.1822604234258,10.4357606829302,10.0836769891741,10.2033854450512,560248.893936726,0.0,1.0
2018-06-04,15.1,15.32,14.4,14.57,345944,10.6329275514336,10.7878443766862,10.1400103801751,10.2597188360521,491280.917200992,0.0,1.0
2018-06-05,16.74,16.91,14.94,14.97,886625,11.7877620669535,11.9074705228306,10.5202607694316,10.541385791057,1259111.13710118,0.0,1.0
2018-06-06,16.66,16.92,16.41,16.73,322033,11.7314286759525,11.9145121967057,11.5553868290745,11.7807203930784,457324.502257556,0.0,1.0
2018-06-07,16.23,16.64,15.95,16.44,498445,11.4286366993223,11.7173453282023,11.2314698308189,11.5765118506999,707850.162957731,0.0,1.0
2018-06-08,17.11,17.7,16.49,16.8,438094,12.048304000333,12.4637627589652,11.6117202200755,11.8300121102042,622144.68856304,0.0,1.0
2018-06-11,17.03,17.54,16.73,17.12,239680,11.991970609332,12.3510959769632,11.7807203930784,12.0553456742081,340373.61606137,0.0,1.0
2018-06-12,16.85,17.04,16.44,16.97,529319,11.8652204795799,11.9990122832072,11.5765118506999,11.9497205660813,751694.851802348,0.0,1.0
2018-06-13,16.35,16.97,16.2,16.92,337606,11.5131367858238,11.9497205660813,11.4075116776969,11.9145121967057,479439.982576828,0.0,1.0
2018-06-14,14.38,16.6,14.3,16.54,854086,10.1259270324248,11.6891786327018,10.0695936414238,11.6469285894511,1212901.95363564,0.0,1.0
2018-06-15,14.71,14.96,14.17,14.51,649611,10.3583022703038,10.5343441171819,9.97805188104727,10.2174687928014,922523.552667066,0.0,1.0
2018-06-18,13.44,14.54,13.07,14.54,776840,9.46400968816339,10.2385938144268,9.20346775478389,10.2385938144268,1103203.60439383,0.0,1.0
2018-06-19,14.0,14.35,13.21,13.25,468948,9.8583434251702,10.1048020107995,9.3020511890356,9.33021788453608,665960.975069871,0.0,1.0
2018-06-20,13.68,14.44,13.61,14.23,462351,9.63300986116631,10.1681770756755,9.58371814404046,10.020301924298,656592.463950225,0.0,1.0
2018-06-21,15.32,16.0,14.7,15.11,990403,10.7878443766862,11.2666782001945,10.3512605964287,10.6399692253087,1406488.02765366,0.0,1.0
2018-06-22,15.04,15.63,14.53,15.39,465024,10.5906775081828,11.006136266815,10.2315521405516,10.8371360938121,660388.436395705,0.0,1.0
2018-06-25,14.0,15.12,13.91,14.93,468297,9.8583434251702,10.6470108991838,9.79496836029411,10.5132190955565,665036.478974845,0.0,1.0
2018-06-26,13.88,14.44,13.7,13.97,319953,9.77384333866874,10.1681770756755,9.64709320891655,9.83721840354484,454370.659127516,0.0,1.0
2018-06-27,12.34,14.01,12.26,13.91,486931,8.68942556190002,9.86538509904532,8.63309217089905,9.79496836029411,691498.9370927,0.0,1.0
2018-06-28,13.3,13.52,12.32,12.44,799453,9.36542625391169,9.52034307916436,8.67534221414978,8.75984230065123,1135316.70761478,0.0,1.0
2018-06-29,12.36,13.46,12.1,13.46,1140783,8.70350890965026,9.47809303591364,8.5204253888971,9.47809303591364,1620045.20548789,0.0,1.0
2018-07-02,11.62,12.22,11.41,12.16,942886,8.18242504289127,8.60492547539856,8.03454989151371,8.56267543214783,1339008.33341806,0.0,1.0
2018-07-03,13.23,13.79,11.72,11.72,646982,9.31613453678584,9.71046827379265,8.25284178164248,8.25284178164248,918790.065364721,0.0,1.0
2018-07-05,13.03,13.5089,12.63,13.32,619744,9.17530105928341,9.51252682116298,8.89363410427855,9.37950960166193,880108.92153011,0.0,1.0
2018-07-06,12.98,13.35,12.71,12.9,281998,9.1400926899078,9.4006346232873,8.94996749527952,9.08375929890683,400470.122588759,0.0,1.0
2018-07-09,13.53,13.91,12.88,13.04,361862,9.52738475303949,9.79496836029411,9.06967595115658,9.18234273315853,513886.337847125,0.0,1.0
2018-07-10,13.41,13.75,13.08,13.54,375054,9.44288466653803,9.68230157829216,9.21050942865902,9.53442642691461,532620.519852639,0.0,1.0
2018-07-11,13.32,13.42,13.02,13.28,285956,9.37950960166193,9.44992634041315,9.16825938540829,9.35134290616145,406090.94523717,0.0,1.0
2018-07-12,13.03,13.85,12.9,13.52,191128,9.17530105928341,9.75271831704338,9.08375929890683,9.52034307916436,271424.100845199,0.0,1.0
2018-07-13,13.0,13.27,12.88,13.06,243021,9.15417603765804,9.34430123228633,9.06967595115658,9.19642608090877,345118.226588993,0.0,1.0
2018-07-16,12.79,13.33,12.74,13.0,269258,9.00630088628049,9.38655127553706,8.97109251690488,9.15417603765804,382377.833417273,0.0,1.0
2018-07-17,13.03,13.3,12.59,12.81,203575,9.17530105928341,9.36542625391169,8.86546740877806,9.02038423403073,289100.295768079,0.0,1.0
2018-07-18,13.02,13.3,12.74,13.07,132410,9.16825938540829,9.36542625391169,8.97109251690488,9.20346775478389,188037.677330965,0.0,1.0
2018-07-19,13.16,13.16,12.78,12.87,223036,9.26684281965999,9.26684281965999,8.99925921240537,9.06263427728146,316737.190553502,0.0,1.0
2018-07-20,13.47,13.6,13.24,13.33,233543,9.48513470978876,9.57667647016534,9.32317621066096,9.38655127553706,331658.358710865,0.0,1.0
2018-07-23,13.4,13.54,13.23,13.31,194681,9.43584299266291,9.53442642691461,9.31613453678584,9.37246792778681,276469.776153385,0.0,1.0
2018-07-24,13.77,14.07,13.51,13.51,204267,9.6963849260424,9.90763514229605,9.51330140528924,9.51330140528924,290083.016655573,0.0,1.0
2018-07-25,14.4,14.48,13.84,13.84,325954,10.1400103801751,10.196343771176,9.74567664316826,9.74567664316826,462892.780581054,0.0,1.0
2018-07-26,14.28,14.47,14.05,14.36,335398,10.0555102936736,10.1893020973009,9.89355179454581,10.1118436846746,476304.364484942,0.0,1.0
2018-07-27,14.3,14.9,14.1,14.36,350520,10.0695936414238,10.4920940739311,9.92876016392142,10.1118436846746,497779.372087081,0.0,1.0
2018-07-30,13.99,14.45,13.84,14.36,367537,9.85130175129508,10.1752187495507,9.74567664316826,10.1118436846746,521945.501194706,0.0,1.0
2018-07-31,13.63,14.14,13.62,13.78,204556,9.5978014917907,9.9569268594219,9.59075981791558,9.70342659991753,290493.430436621,0.0,1.0
2018-08-01,13.44,13.75,13.39,13.72,214453,9.46400968816339,9.68230157829216,9.42880131878779,9.6611765566668,304548.327291425,0.0,1.0
2018-08-02,13.3,13.49,13.09,13.42,239655,9.36542625391169,9.499218057539,9.21755110253414,9.44992634041315,340338.113139133,0.0,1.0
2018-08-03,13.67,13.8,13.27,13.35,430681,9.62596818729119,9.71750994766777,9.34430123228633,9.4006346232873,611617.362061608,0.0,1.0
2018-08-06,13.35,13.68,13.33,13.6,247402,9.4006346232873,9.63300986116631,9.38655127553706,9.57667647016534,351339.758681637,0.0,1.0
2018-08-07,12.4,13.07,12.27,12.94,393672,8.73167560515075,9.20346775478389,8.64013384477417,9.11192599440731,559060.256100263,0.0,1.0
2018-08-08,12.34,12.43,11.98,12.43,393151,8.68942556190002,8.75280062677611,8.43592530239564,8.75280062677611,558320.375200864,0.0,1.0
2018-08-09,12.21,12.61,12.12,12.29,164366,8.59788380152344,8.8795507565283,8.53450873664734,8.65421719252441,233418.932649962,0.0,1.0
2018-08-10,10.88,11.65,10.53,11.65,1447337,7.66134117613227,8.20355006451663,7.41488259050301,8.20355006451663,2055387.71841377,0.0,1.0
2018-08-13,9.99,10.88,9.95,10.88,462469,7.03463220124645,7.66134117613227,7.00646550574596,7.66134117613227,656760.037743179,0.0,1.0
2018-08-14,10.0,10.48,9.88,10.3,635178,7.04167387512157,7.37967422112741,6.95717378862011,7.25292409137522,902027.005601753,0.0,1.0
2018-08-15,10.11,10.31,9.6,9.96,506720,7.11913228774791,7.25996576525034,6.76000692011671,7.01350717962109,719601.63021786,0.0,1.0
2018-08-16,9.99,10.41,9.95,10.19,413810,7.03463220124645,7.33038250400156,7.00646550574596,7.17546567874888,587658.570019839,0.0,1.0
2018-08-17,9.89,10.02,9.68,9.94,781790,6.96421546249524,7.05575722287182,6.81634031111768,6.99942383187084,1110233.18299657,0.0,1.0
2018-08-20,9.89,10.03,9.68,9.91,341398,6.96421546249524,7.06279889674694,6.81634031111768,6.97829881024548,484825.065821592,0.0,1.0
2018-08-21,9.97,10.01,9.86,9.86,526712,7.02054885349621,7.04871554899669,6.94309044086987,6.94309044086987,747992.607071577,0.0,1.0
2018-08-22,10.03,10.09,9.67,9.95,846287,7.06279889674694,7.10504893999767,6.80929863724256,7.00646550574596,1201826.46201488,0.0,1.0
2018-08-23,9.83,10.3,9.77,10.0,419283,6.92196541924451,7.25292409137522,6.87971537599378,7.04167387512157,595430.869755752,0.0,1.0
2018-08-24,9.5,9.97,9.15,9.94,644391,6.68959018136549,7.02054885349621,6.44313159573624,6.99942383187084,915110.542504179,0.0,1.0
2018-08-27,9.23,9.74,9.2,9.66,942218,6.49946498673721,6.85859035436841,6.47833996511185,6.80225696336744,1338059.69533591,0.0,1.0
2018-08-28,8.61,9.24,8.56,9.23,887638,6.06288120647967,6.50650666061233,6.02767283710407,6.49946498673721,1260549.71551019,0.0,1.0
2018-08-29,8.15,8.84,8.06,8.6,1043594,5.73896420822408,6.22483970560747,5.67558914334799,6.05583953260455,1482025.46511994,0.0,1.0
2018-08-30,7.18,8.1,7.11,8.07,1730916,5.05592184233729,5.70375583884847,5.00663012521144,5.68263081722311,2458103.04580474,0.0,1.0
2018-08-31,8.52,8.57,7.22,7.23,2350637,5.99950614160358,6.03471451097919,5.08408853783777,5.0911302117129,3338179.30464639,0.0,1.0
2018-09-04,7.92,8.33,7.53,8.3,1006620,5.57700570909628,5.86571433797627,5.30238042796654,5.84458931635091,1429518.06324973,0.0,1.0
2018-09-05,8.33,8.46,7.99,8.04,1185086,5.86571433797627,5.95725609835285,5.62629742622214,5.66150579559774,1682960.64404082,0.0,1.0
2018-09-06,9.61,10.1,8.7,8.7,2360761,6.76704859399183,7.11209061387279,6.12625627135577,6.12625627135577,3352556.5680351,0.0,1.0
2018-09-07,9.23,9.92,9.11,9.68,963424,6.49946498673721,6.9853404841206,6.41496490023575,6.81634031111768,1368174.69409341,0.0,1.0
2018-09-10,8.74,9.36,8.65,9.12,483954,6.15442296685625,6.59100674711379,6.09104790198016,6.42200657411087,687271.249112833,0.0,1.0
2018-09-11,8.57,8.65,7.92,8.61,783975,6.03471451097919,6.09104790198016,5.57700570909628,6.06288120647967,1113336.1384,0.0,1.0
2018-09-12,8.9,8.98,8.44,8.65,433927,6.2670897488582,6.32342313985917,5.94317275060261,6.09104790198016,616227.061484736,0.0,1.0
2018-09-13,8.73,9.49,8.66,9.02,565856,6.14738129298113,6.68254850749037,6.09808957585528,6.35158983535966,803581.66259188,0.0,1.0
2018-09-14,8.69,8.89,8.49,8.73,528198,6.11921459748065,6.26004807498308,5.97838111997821,6.14738129298113,750102.900769287,0.0,1.0
2018-09-17,9.36,9.44,8.74,8.74,839359,6.59100674711379,6.64734013811476,6.15442296685625,6.15442296685625,1191987.89220483,0.0,1.0
2018-09-18,9.6,9.69,9.37,9.37,656796,6.76000692011671,6.8233819849928,6.59804842098891,6.59804842098891,932727.092517701,0.0,1.0
2018-09-19,11.09,11.16,9.41,9.45,1897439,7.80921632750982,7.85850804463567,6.6262151164894,6.65438181198988,2694585.17058523,0.0,1.0
2018-09-20,12.12,12.75,11.26,11.26,2469896,8.53450873664734,8.97813419078,7.92892478338689,7.92892478338689,3507541.02476431,0.0,1.0
2018-09-21,12.13,12.96,11.69,12.11,1432753,8.54155041052247,9.12600934215756,8.23171676001712,8.52746706277222,2034676.73369816,0.0,1.0
2018-09-24,11.39,12.3,11.3,12.05,1057760,8.02046654376347,8.66125886639953,7.95709147888738,8.48521701952149,1502142.84097577,0.0,1.0
2018-09-25,12.15,12.34,10.25,10.88,1276542,8.55563375827271,8.68942556190002,7.21771572199961,7.66134117613227,1812838.85428159,0.0,1.0
2018-09-26,12.39,13.38,11.99,12.21,752347,8.72463393127563,9.42175964491266,8.44296697627076,8.59788380152344,1068420.68142074,0.0,1.0
2018-09-27,11.99,12.65,11.67,12.47,1384477,8.44296697627076,8.90771745202879,8.21763341226687,8.7809673222766,1966119.17074347,0.0,1.0
2018-09-28,11.67,12.19,10.96,11.72,1474274,8.21763341226687,8.5838004537732,7.71767456713324,8.25284178164248,2093641.40706466,0.0,1.0
2018-10-01,11.96,12.22,11.3,11.73,484279,8.4218419546454,8.60492547539856,7.95709147888738,8.2598834555176,687732.787101901,0.0,1.0
2018-10-02,12.56,12.64,12.09,12.2,923904,8.84434238715269,8.90067577815367,8.51338371502198,8.59084212764832,1312051.67462268,0.0,1.0
2018-10-03,12.37,13.8,12.24,13.27,799193,8.71055058352538,9.71750994766777,8.6190088231488,9.34430123228633,1134947.47722352,0.0,1.0
2018-10-04,11.41,12.26,11.41,12.26,490649,8.03454989151371,8.63309217089905,8.03454989151371,8.63309217089905,696778.931687644,0.0,1.0
2018-10-05,11.2,11.77,11.09,11.53,385250,7.88667474013616,8.28805015101809,7.80921632750982,8.11904997801517,547100.031657386,0.0,1.0
2018-10-08,11.2,11.62,11.2,11.61,318783,7.88667474013616,8.18242504289127,7.88667474013616,8.17538336901614,452709.12236687,0.0,1.0
2018-10-09,10.56,11.19,10.01,11.19,557202,7.43600761212838,7.87963306626104,7.04871554899669,7.87963306626104,791291.971030652,0.0,1.0
2018-10-10,9.89,10.7,9.85,10.44,537858,6.96421546249524,7.53459104638008,6.93604876699475,7.35150752562692,763821.229921293,0.0,1.0
2018-10-11,9.56,10.0,9.0,9.92,938043,6.73184022461622,7.04167387512157,6.33750648760941,6.9853404841206,1332130.70732249,0.0,1.0
2018-10-12,10.44,10.62,9.76,9.76,834328,7.35150752562692,7.47825765537911,6.87267370211865,6.87267370211865,1184843.28413405,0.0,1.0
2018-10-15,10.68,11.2,9.93,10.41,422183,7.52050769862984,7.88667474013616,6.99238215799572,7.33038250400156,599549.208735133,0.0,1.0
2018-10-16,10.6,11.06,10.31,10.89,311532,7.46417430762887,7.78809130588446,7.25996576525034,7.66838285000739,442411.854801528,0.0,1.0
2018-10-17,10.15,10.47,10.06,10.46,288976,7.1472989832484,7.37263254725229,7.0839239183723,7.36559087337716,410379.698243283,0.0,1.0
2018-10-18,9.95,10.32,9.83,10.13,280059,7.00646550574596,7.26700743912546,6.92196541924451,7.13321563549815,397716.515940132,0.0,1.0
2018-10-19,10.09,10.4,9.84,10.08,371126,7.10504893999767,7.32334083012644,6.92900709311963,7.09800726612254,527042.300710912,0.0,1.0
2018-10-22,9.92,10.31,9.81,10.21,349332,6.9853404841206,7.25996576525034,6.90788207149426,7.18954902649913,496092.273222422,0.0,1.0
2018-10-23,10.04,10.11,9.5,9.69,297950,7.06984057062206,7.11913228774791,6.68959018136549,6.8233819849928,423123.827209132,0.0,1.0
2018-10-24,10.28,10.48,9.98,10.05,912215,7.23884074362498,7.37967422112741,7.02759052737133,7.07688224449718,1295451.92830199,0.0,1.0
2018-10-25,10.76,11.08,10.28,10.39,313748,7.57684108963081,7.8021746536347,7.23884074362498,7.31629915625131,445558.833828531,0.0,1.0
2018-10-26,10.9,11.11,10.41,10.71,356295,7.67542452388251,7.82329967526007,7.33038250400156,7.5416327202552,505980.547123604,0.0,1.0
2018-10-29,11.02,11.32,10.91,11.09,858942,7.75992461038397,7.97117482663762,7.68246619775763,7.80921632750982,1219798.04125077,0.0,1.0
2018-10-30,11.07,11.19,10.84,11.02,340437,7.79513297975958,7.87963306626104,7.63317448063178,7.75992461038397,483460.333490838,0.0,1.0
2018-10-31,10.97,11.19,10.59,11.1,414207,7.72471624100837,7.87963306626104,7.45713263375374,7.81625800138494,588222.356424947,0.0,1.0
2018-11-01,11.87,11.97,11.09,11.09,901884,8.35846688976931,8.42888362852052,7.80921632750982,7.80921632750982,1280780.70071717,0.0,1.0
2018-11-02,12.51,12.79,11.81,12.01,1012061,8.80913401777709,9.00630088628049,8.31621684651858,8.45705032402101,1437244.91924518,0.0,1.0
2018-11-05,12.28,12.69,12.08,12.46,252436,8.64717551864929,8.93588414752927,8.50634204114686,8.77392564840148,358488.627103086,0.0,1.0
2018-11-06,11.97,12.66,11.82,12.19,275550,8.42888362852052,8.91475912590391,8.3232585203937,8.5838004537732,391313.20888564,0.0,1.0
2018-11-07,11.96,12.09,11.63,12.04,472502,8.4218419546454,8.51338371502198,8.18946671676639,8.47817534564637,671008.070494947,0.0,1.0
2018-11-08,11.93,12.13,11.73,11.9,349943,8.40071693302004,8.54155041052247,8.2598834555176,8.37959191139467,496959.96464187,0.0,1.0
2018-11-09,11.89,12.01,11.53,11.93,291349,8.37255023751955,8.45705032402101,8.11904997801517,8.40071693302004,413749.635621928,0.0,1.0
2018-11-12,11.58,11.9,11.37,11.82,192790,8.15425834739078,8.37959191139467,8.00638319601323,8.3232585203937,273784.335115451,0.0,1.0
2018-11-13,11.05,11.9,11.0,11.53,208852,7.78104963200934,8.37959191139467,7.74584126263373,8.11904997801517,296594.252593662,0.0,1.0
2018-11-14,11.5,11.62,11.03,11.21,461876,8.09792495638981,8.18242504289127,7.76696628425909,7.89371641401128,655917.90842774,0.0,1.0
2018-11-15,12.5,12.59,11.36,11.39,560752,8.80209234390196,8.86546740877806,7.99934152213811,8.02046654376347,796333.385988171,0.0,1.0
2018-11-16,12.71,13.0,12.13,12.34,450924,8.94996749527952,9.15417603765804,8.54155041052247,8.68942556190002,640364.788254575,0.0,1.0
2018-11-19,12.41,12.5,12.18,12.5,212410,8.73871727902587,8.80209234390196,8.57675877989807,8.80209234390196,301647.028486296,0.0,1.0
2018-11-20,11.91,12.29,11.67,12.07,416875,8.38663358526979,8.65421719252441,8.21763341226687,8.49930036727174,592011.228285978,0.0,1.0
2018-11-21,12.13,12.61,11.89,12.06,543731,8.54155041052247,8.8795507565283,8.37255023751955,8.49225869339662,772161.576412984,0.0,1.0
2018-11-23,12.13,12.31,11.74,11.74,109612,8.54155041052247,8.66830054027466,8.26692512939272,8.26692512939272,155661.852485475,0.0,1.0
2018-11-26,11.77,12.21,11.46,12.11,274659,8.28805015101809,8.59788380152344,8.06975826088932,8.52746706277222,390047.884737147,0.0,1.0
2018-11-27,11.23,11.88,11.06,11.83,504017,7.90779976176153,8.36550856364443,7.78809130588446,8.33030019426882,715763.054265699,0.0,1.0
2018-11-28,11.54,11.81,11.02,11.32,543609,8.12609165189029,8.31621684651858,7.75992461038397,7.97117482663762,771988.322152473,0.0,1.0
2018-11-29,12.09,12.35,10.99,11.51,864787,8.51338371502198,8.69646723577514,7.73879958875861,8.10496663026493,1228098.62446955,0.0,1.0
2018-11-30,11.83,12.11,11.55,12.03,450952,8.33030019426882,8.52746706277222,8.13313332576542,8.47113367177125,640404.55152748,0.0,1.0
2018-12-03,12.31,12.59,12.04,12.4,730999,8.66830054027466,8.86546740877806,8.47817534564637,8.73167560515075,1038104.02606494,0.0,1.0
2018-12-04,11.91,12.38,11.78,12.24,644159,8.38663358526979,8.71759225740051,8.29509182489321,8.6190088231488,914781.075385828,0.0,1.0
2018-12-06,12.18,12.31,11.26,11.52,279710,8.57675877989807,8.66830054027466,7.92892478338689,8.11200830414005,397220.895145717,0.0,1.0
2018-12-07,11.98,12.4,11.86,12.19,235205,8.43592530239564,8.73167560515075,8.35142521589418,8.5838004537732,334018.592981117,0.0,1.0
2018-12-10,11.63,11.99,11.43,11.94,253549,8.18946671676639,8.44296697627076,8.04863323926396,8.40775860689516,360069.217201034,0.0,1.0
2018-12-11,11.92,12.25,11.74,11.84,154748,8.39367525914491,8.62605049702393,8.26692512939272,8.33734186814394,219760.248407313,0.0,1.0
2018-12-12,11.6,12.37,11.52,12.12,373334,8.16834169514102,8.71055058352538,8.11200830414005,8.53450873664734,530177.9188028,0.0,1.0
2018-12-13,11.52,11.67,11.38,11.67,273933,8.11200830414005,8.21763341226687,8.01342486988835,8.21763341226687,389016.879875413,0.0,1.0
2018-12-14,11.39,11.52,11.24,11.41,229098,8.02046654376347,8.11200830414005,7.91484143563665,8.03454989151371,325345.939137297,0.0,1.0
2018-12-17,10.63,11.35,10.5,11.25,281228,7.48529932925423,7.99229984826298,7.39375756887765,7.92188310951177,399376.632583889,0.0,1.0
2018-12-18,10.9,11.0,10.66,10.66,714132,7.67542452388251,7.74584126263373,7.5064243508796,7.5064243508796,1014150.91449073,0.0,1.0
2018-12-19,10.56,11.24,10.55,11.04,260580,7.43600761212838,7.91484143563665,7.42896593825326,7.77400795813421,370054.059050699,0.0,1.0
2018-12-20,10.7,11.01,10.62,10.71,220613,7.53459104638008,7.75288293650885,7.47825765537911,7.5416327202552,313296.247330385,0.0,1.0
2018-12-21,10.19,10.74,10.07,10.74,183488,7.17546567874888,7.56275774188057,7.09096559224742,7.56275774188057,260574.407809865,0.0,1.0
2018-12-24,9.83,10.47,9.74,10.0,151473,6.92196541924451,7.37263254725229,6.85859035436841,7.04167387512157,215109.365594391,0.0,1.0
2018-12-26,10.52,10.53,9.48,9.94,470138,7.40784091662789,7.41488259050301,6.67550683361525,6.99942383187084,667650.914168307,0.0,1.0
2018-12-27,10.97,11.0,10.22,10.44,215584,7.72471624100837,7.74584126263373,7.19659070037425,7.35150752562692,306154.479493383,0.0,1.0
2018-12-28,11.01,11.24,10.62,10.99,333044,7.75288293650885,7.91484143563665,7.47825765537911,7.73879958875861,472961.409327197,0.0,1.0
2018-12-31,11.33,11.5,11.04,11.04,158636,7.97821650051274,8.09792495638981,7.77400795813421,7.77400795813421,225281.662873462,0.0,1.0
2019-01-02,11.24,11.56,11.12,11.34,238222,7.91484143563665,8.14017499964054,7.83034134913519,7.98525817438786,338303.085636563,0.0,1.0
2019-01-03,11.41,11.43,10.92,11.28,252005,8.03454989151371,8.04863323926396,7.68950787163276,7.94300813113713,357876.556723737,0.0,1.0
2019-01-04,11.85,12.08,11.42,11.42,272077,8.34438354201906,8.50634204114686,8.04159156538883,8.04159156538883,386381.142928609,0.0,1.0
2019-01-07,12.22,12.45,11.61,11.77,562257,8.60492547539856,8.76688397452636,8.17538336901614,8.28805015101809,798470.66190678,0.0,1.0
2019-01-08,12.3,12.57,11.75,12.16,319516,8.66125886639953,8.85138406102782,8.27396680326785,8.56267543214783,453750.06804683,0.0,1.0
2019-01-09,12.72,13.22,12.3,12.51,694067,8.95700916915464,9.30909286291072,8.66125886639953,8.80913401777709,985656.26910408,0.0,1.0
2019-01-10,12.98,13.02,12.49,12.63,554656,9.1400926899078,9.16825938540829,8.79505067002684,8.89363410427855,787676.353430134,0.0,1.0
2019-01-11,12.79,13.04,12.57,12.88,193967,9.00630088628049,9.18234273315853,8.85138406102782,9.06967595115658,275455.812694324,0.0,1.0
2019-01-14,12.7,13.05,12.52,12.75,183991,8.9429258214044,9.18938440703365,8.81617569165221,8.97813419078,261288.726605254,0.0,1.0
2019-01-15,12.81,12.93,12.44,12.64,437392,9.02038423403073,9.10488432053219,8.75984230065123,8.90067577815367,621147.766506651,0.0,1.0
2019-01-16,12.83,13.27,12.66,12.83,372968,9.03446758178098,9.34430123228633,8.91475912590391,9.03446758178098,529658.156021264,0.0,1.0
2019-01-17,12.94,13.29,12.64,12.82,658555,9.11192599440731,9.35838458003657,8.90067577815367,9.02742590790585,935225.07812623,0.0,1.0
2019-01-18,13.15,13.2,12.94,13.08,640385,9.25980114578487,9.29500951516047,9.11192599440731,9.21050942865902,909421.554245075,0.0,1.0
2019-01-22,12.43,13.0,12.38,13.0,473764,8.75280062677611,9.15417603765804,8.71759225740051,9.15417603765804,672800.258009422,0.0,1.0
2019-01-23,12.55,12.78,12.38,12.61,496094,8.83730071327757,8.99925921240537,8.71759225740051,8.8795507565283,704511.468150654,0.0,1.0
2019-01-24,12.5,12.98,12.41,12.51,616947,8.80209234390196,9.1400926899078,8.73871727902587,8.80913401777709,876136.854590343,0.0,1.0
2019-01-25,12.73,13.02,12.63,12.75,628198,8.96405084302976,9.16825938540829,8.89363410427855,8.97813419078,892114.58971345,0.0,1.0
2019-01-28,13.05,13.13,12.48,12.5,265213,9.18938440703365,9.24571779803462,8.78800899615172,8.80209234390196,376633.460599482,0.0,1.0
2019-01-29,13.42,13.46,12.82,13.22,215321,9.44992634041315,9.47809303591364,9.02742590790585,9.30909286291072,305780.98875146,0.0,1.0
2019-01-30,13.59,13.66,13.16,13.48,547104,9.56963479629022,9.61892651341607,9.26684281965999,9.49217638366388,776951.63068107,0.0,1.0
2019-01-31,13.55,13.83,13.28,13.67,333926,9.54146810078973,9.73863496929313,9.35134290616145,9.62596818729119,474213.952423684,0.0,1.0
2019-02-01,13.54,13.71,13.27,13.53,332901,9.53442642691461,9.65413488279168,9.34430123228633,9.52738475303949,472758.332612006,0.0,1.0
2019-02-04,13.86,13.91,13.39,13.39,324017,9.7597599909185,9.79496836029411,9.42880131878779,9.42880131878779,460142.014166207,0.0,1.0
2019-02-05,13.97,14.23,13.7,13.81,414879,9.83721840354484,10.020301924298,9.64709320891655,9.72455162154289,589176.674974652,0.0,1.0
2019-02-06,13.4,13.95,13.38,13.82,510441,9.43584299266291,9.82313505579459,9.42175964491266,9.73159329541801,724885.885163472,0.0,1.0
2019-02-07,13.16,13.63,12.7,13.63,424632,9.26684281965999,9.5978014917907,8.9429258214044,9.5978014917907,603027.074997376,0.0,1.0
2019-02-08,13.27,13.3,12.69,13.17,330234,9.34430123228633,9.36542625391169,8.93588414752927,9.27388449353511,468970.880867865,0.0,1.0
2019-02-11,13.19,13.33,12.94,13.24,152607,9.28796784128535,9.38655127553706,9.11192599440731,9.32317621066096,216719.778147018,0.0,1.0
2019-02-12,13.7,13.8,13.27,13.43,1296520,9.64709320891655,9.71750994766777,9.34430123228633,9.45696801428827,1841209.94949886,0.0,1.0
2019-02-13,13.1,13.65,13.02,13.61,244514,9.22459277640926,9.61188483954095,9.16825938540829,9.58371814404046,347238.461104929,0.0,1.0
2019-02-14,13.19,13.25,12.82,12.9,215832,9.28796784128535,9.33021788453608,9.02742590790585,9.08375929890683,306506.668481965,0.0,1.0
2019-02-15,12.67,13.32,12.61,13.21,408981,8.92180079977903,9.37950960166193,8.8795507565283,9.3020511890356,580800.825560725,0.0,1.0
2019-02-19,11.86,12.49,11.78,12.48,597289,8.35142521589418,8.79505067002684,8.29509182489321,8.78800899615172,848220.196777699,0.0,1.0
2019-02-20,11.61,12.25,11.47,11.86,561053,8.17538336901614,8.62605049702393,8.07679993476444,8.35142521589418,796760.841171892,0.0,1.0
2019-02-21,11.48,11.69,11.2801,11.53,300125,8.08384160863957,8.23171676001712,7.94307854787588,8.11904997801517,426212.581443667,0.0,1.0
2019-02-22,11.99,12.04,11.5,11.5,595539,8.44296697627076,8.47817534564637,8.09792495638981,8.09792495638981,845734.992221176,0.0,1.0
2019-02-25,11.87,12.28,11.79,12.09,360322,8.35846688976931,8.64717551864929,8.30213349876833,8.51338371502198,511699.357837385,0.0,1.0
2019-02-26,11.67,11.96,11.58,11.87,115402,8.21763341226687,8.4218419546454,8.15425834739078,8.35846688976931,163884.329275342,0.0,1.0
2019-02-27,11.3,11.67,11.25,11.6,246582,7.95709147888738,8.21763341226687,7.92188310951177,8.16834169514102,350175.262832295,0.0,1.0
2019-02-28,11.08,11.4,10.93,11.31,317841,7.8021746536347,8.02750821763859,7.69654954550788,7.9641331527625,451371.372257016,0.0,1.0
2019-03-01,10.67,11.26,10.52,11.09,657290,7.51346602475472,7.92892478338689,7.40784091662789,7.80921632750982,933428.630261085,0.0,1.0
2019-03-04,10.82,11.0,10.57,10.75,315822,7.61909113288154,7.74584126263373,7.4430492860035,7.56979941575569,448504.156257233,0.0,1.0
2019-03-05,10.76,10.85,10.42,10.8,259107,7.57684108963081,7.64021615450691,7.33742417787668,7.6050077851313,367962.226872551,0.0,1.0
2019-03-06,10.31,10.84,10.0,10.68,751231,7.25996576525034,7.63317448063178,7.04167387512157,7.52050769862984,1066835.83097212,0.0,1.0
2019-03-07,10.36,10.64,9.81,10.34,595642,7.29517413462595,7.49234100312935,6.90788207149426,7.2810907868757,845881.264260788,0.0,1.0
2019-03-08,10.67,11.03,10.34,10.34,812032,7.51346602475472,7.76696628425909,7.2810907868757,7.2810907868757,1153180.35796706,0.0,1.0
2019-03-11,10.8,11.39,10.71,10.81,414831,7.6050077851313,8.02046654376347,7.5416327202552,7.61204945900642,589108.509363958,0.0,1.0
2019-03-12,10.45,11.26,10.38,10.82,275168,7.35854919950204,7.92892478338689,7.30925748237619,7.61909113288154,390770.724233873,0.0,1.0
2019-03-13,10.49,10.68,10.24,10.4,538974,7.38671589500253,7.52050769862984,7.21067404812449,7.32334083012644,765406.08036991,0.0,1.0
2019-03-14,10.3,10.7,10.16,10.43,211360,7.25292409137522,7.53459104638008,7.15434065712352,7.3444658517518,300155.905752382,0.0,1.0
2019-03-15,10.67,10.835,10.33,10.34,723901,7.51346602475472,7.62965364369422,7.27404911300058,7.2810907868757,1028024.03638368,0.0,1.0
2019-03-18,11.26,11.33,10.67,10.78,644727,7.92892478338689,7.97821650051274,7.51346602475472,7.59092443738105,915587.70177903,0.0,1.0
2019-03-19,10.96,11.67,10.91,11.27,528474,7.71767456713324,8.21763341226687,7.68246619775763,7.93596645726201,750494.853030774,0.0,1.0
2019-03-20,10.96,11.13,10.79,10.94,611312,7.71767456713324,7.83738302301031,7.59796611125618,7.703591219383,868134.495918339,0.0,1.0
2019-03-21,10.51,11.09,10.42,10.9,516295,7.40079924275277,7.80921632750982,7.33742417787668,7.67542452388251,733199.249434264,0.0,1.0
2019-03-22,9.62,10.33,9.6,10.33,755139,6.77409026786695,7.27404911300058,6.76000692011671,7.27404911300058,1072385.64777606,0.0,1.0
2019-03-25,9.94,10.25,9.64,9.64,450296,6.99942383187084,7.21771572199961,6.7881736156172,6.7881736156172,639472.954848006,0.0,1.0
2019-03-26,9.63,10.21,9.35,10.14,564243,6.78113194174207,7.18954902649913,6.58396507323867,7.14025730937327,801291.014049211,0.0,1.0
2019-03-27,9.14,9.57,8.9,9.44,943216,6.43608992186112,6.73888189849134,6.2670897488582,6.64734013811476,1339476.97199157,0.0,1.0
2019-03-28,9.33,9.41,9.12,9.14,365719,6.56988172548843,6.6262151164894,6.42200657411087,6.43608992186112,519363.728689701,0.0,1.0
2019-03-29,9.51,9.75,9.3,9.37,374557,6.69663185524061,6.86563202824353,6.54875670386306,6.59804842098891,531914.721758587,0.0,1.0
2019-04-01,9.58,9.96,9.48,9.68,474068,6.74592357236647,7.01350717962109,6.67550683361525,6.81634031111768,673231.973543812,0.0,1.0
2019-04-02,9.26,9.7,9.14,9.56,283190,6.52059000836257,6.83042365886792,6.43608992186112,6.73184022461622,402162.901920974,0.0,1.0
2019-04-03,8.93,9.5,8.92,9.28,440855,6.28821477048356,6.68959018136549,6.28117309660844,6.53467335611282,626065.631294788,0.0,1.0
2019-04-04,9.06,9.17,8.78,8.95,394334,6.37975653086014,6.45721494348648,6.18258966235674,6.30229811823381,560000.373481074,0.0,1.0
2019-04-05,9.1,9.31,8.9,8.9,667148,6.40792322636063,6.55579837773818,6.2670897488582,6.2670897488582,947428.142557201,0.0,1.0
2019-04-08,9.2,9.31,9.05,9.09,415321,6.47833996511185,6.55579837773818,6.37271485698502,6.40088155248551,589804.366639785,0.0,1.0
2019-04-09,8.84,9.18,8.54,9.13,749451,6.22483970560747,6.4642566173616,6.01358948935382,6.429048247986,1064308.02290892,0.0,1.0
2019-04-10,9.0,9.17,8.83,8.83,692501,6.33750648760941,6.45721494348648,6.21779803173235,6.21779803173235,983432.366055215,0.0,1.0
2019-04-11,8.82,9.11,8.62,8.96,372175,6.21075635785723,6.41496490023575,6.06992288035479,6.30933979210893,528532.003327936,0.0,1.0
2019-04-12,9.16,9.21,8.8,8.8,714399,6.45017326961136,6.48538163898697,6.19667301010698,6.19667301010698,1014530.08570021,0.0,1.0
2019-04-15,9.4,9.51,9.08,9.22,745459,6.61917344261428,6.69663185524061,6.39383987861039,6.49242331286209,1058638.91628626,0.0,1.0
2019-04-16,9.22,9.645,9.2,9.38,415693,6.49242331286209,6.79169445255476,6.47833996511185,6.60509009486403,590332.650122657,0.0,1.0
2019-04-17,9.31,9.68,9.02,9.31,622341,6.55579837773818,6.81634031111768,6.35158983535966,6.55579837773818,883796.965091991,0.0,1.0
2019-04-18,8.63,9.32,8.41,9.26,834503,6.07696455422992,6.56284005161331,5.92204772897724,6.52059000836257,1185091.8045897,0.0,1.0
2019-04-22,8.63,8.87,8.43,8.65,523806,6.07696455422992,6.24596472723283,5.93613107672749,6.09104790198016,743865.747390859,0.0,1.0
2019-04-23,8.76,8.87,8.51,8.67,343575,6.1685063146065,6.24596472723283,5.99246446772846,6.1051312497304,487916.660289906,0.0,1.0
2019-04-24,7.67,8.77,7.45,8.77,2220087,5.40096386221825,6.17554798848162,5.24604703696557,6.17554798848162,3152783.04472979,0.0,1.0
2019-04-25,7.73,7.86,6.57,7.59,3102199,5.44321390546898,5.53475566584556,4.62637973595487,5.34463047121727,4405485.19430892,0.0,1.0
2019-04-26,7.86,8.21,7.61,7.81,874740,5.53475566584556,5.78121425147481,5.35871381896752,5.49954729646995,1242233.04787017,0.0,1.0
2019-04-29,7.78,7.97,7.68,7.86,639529,5.47842227484458,5.61221407847189,5.40800553609337,5.53475566584556,908205.934187713,0.0,1.0
2019-04-30,8.02,8.15,7.72,7.81,629795,5.6474224478475,5.73896420822408,5.43617223159385,5.49954729646995,894382.516385888,0.0,1.0
2019-05-01,8.07,8.16,7.82,8.01,425992,5.68263081722311,5.7460058820992,5.50658897034507,5.64038077397238,604958.433967017,0.0,1.0
2019-05-02,8.24,8.34,8.02,8.05,447901,5.80233927310018,5.87275601185139,5.6474224478475,5.66854746947287,636071.774897793,0.0,1.0
2019-05-03,8.83,9.07,8.33,8.33,751456,6.21779803173235,6.38679820473527,5.86571433797627,5.86571433797627,1067155.35727225,0.0,1.0
2019-05-06,8.72,8.98,8.42,8.52,592627,6.14033961910601,6.32342313985917,5.92908940285236,5.99950614160358,841599.611839122,0.0,1.0
2019-05-07,8.43,8.7,8.29,8.59,396239,5.93613107672749,6.12625627135577,5.83754764247578,6.04879785872943,562705.69615546,0.0,1.0
2019-05-08,8.8,8.92,8.47,8.52,916578,6.19667301010698,6.28117309660844,5.96429777222797,5.99950614160358,1301647.89829063,0.0,1.0
2019-05-09,9.07,9.18,8.5,8.65,1514488,6.38679820473527,6.4642566173616,5.98542279385334,6.09104790198016,2150749.98765667,0.0,1.0
2019-05-10,8.63,9.35,8.56,9.04,1051738,6.07696455422992,6.58396507323867,6.02767283710407,6.3656731831099,1493590.89706755,0.0,1.0
2019-05-13,8.28,8.5,8.04,8.4,588125,5.83050596860066,5.98542279385334,5.66150579559774,5.91500605510212,835206.245602856,0.0,1.0
2019-05-14,8.34,8.52,8.02,8.02,504767,6.05940895709185,6.19018756767657,5.82691364938569,5.82691364938569,694747.096591485,0.265069,1.0
2019-05-15,8.47,8.59,8.16,8.16,579993,6.15386017584748,6.24104591623729,5.92863034650714,5.92863034650714,798286.0464202,0.0,1.0
2019-05-16,8.6,8.77,8.36,8.39,652832,6.24831139460311,6.37182452682201,6.07393991382349,6.09573634892094,898539.596609945,0.0,1.0
2019-05-17,8.43,8.76,8.34,8.48,807456,6.12479826238421,6.36455904845619,6.05940895709185,6.1611256542133,1111359.71968329,0.0,1.0
2019-05-20,8.47,8.63,8.05,8.37,986540,6.15386017584748,6.27010782970056,5.84871008448314,6.0812053921893,1357845.89854599,0.0,1.0
2019-05-21,9.23,9.29,8.51,8.51,2110521,6.70603653164962,6.74962940184452,6.18292208931075,6.18292208931075,2904861.72242907,0.0,1.0
2019-05-22,9.29,9.49,9.18,9.36,847940,6.74962940184452,6.89493896916087,6.66970913982053,6.80048775040524,1167080.75821871,0.0,1.0
2019-05-23,9.22,9.35,9.12,9.19,705931,6.6987710532838,6.79322227203942,6.62611626962562,6.67697461818634,971623.566207623,0.0,1.0
2019-05-24,9.57,9.61,9.17,9.33,939557,6.95306279608741,6.98212470955068,6.66244366145471,6.77869131530779,1293179.81926752,0.0,1.0
2019-05-28,9.05,9.63,8.87,9.6,11035700,6.5752579210649,6.99665566628232,6.44447931048018,6.97485923118486,15189226.9777039,0.0,1.0
2019-05-29,8.73,9.04,8.53,9.04,1979020,6.34276261335874,6.56799244269908,6.19745304604238,6.56799244269908,2723867.44596315,0.0,1.0
2019-05-30,8.9,9.0,8.75,8.75,1434029,6.46627574557763,6.53893052923581,6.35729357009037,6.35729357009037,1973757.16752084,0.0,1.0
2019-05-31,8.96,9.02,8.64,8.83,1211779,6.50986861577254,6.55346148596745,6.27737330806638,6.41541739701691,1667858.52078391,0.0,1.0
2019-06-03,8.8,9.11,8.66,9.06,1114438,6.39362096191946,6.6188507912598,6.29190426479801,6.58252339943072,1533881.10718653,0.0,1.0
2019-06-04,9.19,9.2,8.87,8.87,1153974,6.67697461818634,6.68424009655216,6.44447931048018,6.44447931048018,1588297.34519504,0.0,1.0
2019-06-05,9.43,9.47,9.05,9.27,1483263,6.85134609896597,6.88040801242924,6.5752579210649,6.73509844511288,2041521.4598648,0.0,1.0
2019-06-06,9.62,9.62,9.28,9.54,920326,6.9893901879165,6.9893901879165,6.7423639234787,6.93126636098996,1266710.81195414,0.0,1.0
2019-06-07,9.48,9.79,9.35,9.66,542193,6.88767349079505,7.1129033201354,6.79322227203942,7.01845210137977,746259.189967306,0.0,1.0
2019-06-10,9.54,9.735,9.45,9.45,1223066,6.93126636098996,7.0729431891234,6.8658770556976,6.8658770556976,1683393.630011,0.0,1.0
2019-06-11,10.57,10.58,9.66,9.66,3076863,7.67961063266917,7.68687611103499,7.01845210137977,7.01845210137977,4234907.66206936,0.0,1.0
2019-06-12,11.34,11.59,10.57,10.59,4116340,8.23905246683712,8.42068942598256,7.67961063266917,7.6941415894008,5665614.55797109,0.0,1.0
2019-06-13,11.03,11.4,10.51,11.4,2002595,8.01382263749678,8.28264533703203,7.63601776247426,8.28264533703203,2756315.41265301,0.0,1.0
2019-06-14,11.06,11.11,10.86,11.03,1287275,8.03561907259423,8.07194646442332,7.89030950527788,8.01382263749678,1771769.09101586,0.0,1.0
2019-06-17,11.1,11.35,10.95,10.95,289529,8.0646809860575,8.24631794520294,7.95569881057024,7.95569881057024,398499.569363758,0.0,1.0
2019-06-18,11.26,11.59,11.13,11.13,890036,8.18092863991058,8.42068942598256,8.08647742115495,8.08647742115495,1225020.50819863,0.0,1.0
2019-06-19,10.98,11.46,10.9,11.3,992160,7.97749524566769,8.32623820722693,7.91937141874115,8.20999055337385,1365581.10842073,0.0,1.0
2019-06-20,11.2,11.24,10.88,11.15,509713,8.13733576971567,8.16639768317895,7.90484046200951,8.10100837788659,701554.631830004,0.0,1.0
2019-06-21,11.0,11.24,10.95,11.1,627143,7.99202620239932,8.16639768317895,7.95569881057024,8.0646809860575,863181.979799935,0.0,1.0
2019-06-24,11.09,11.1,10.85,11.0,386372,8.05741550769168,8.0646809860575,7.88304402691206,7.99202620239932,531791.549772955,0.0,1.0
2019-06-25,11.19,11.2,10.99,10.99,381605,8.13007029134986,8.13733576971567,7.98476072403351,7.98476072403351,525230.385098062,0.0,1.0
2019-06-26,11.0,11.38,10.89,11.14,319152,7.99202620239932,8.26811438030039,7.91210594037533,8.09374289952077,439271.833086089,0.0,1.0
2019-06-27,11.19,11.33,10.88,11.06,435408,8.13007029134986,8.2317869884713,7.90484046200951,8.03561907259423,599283.320487879,0.0,1.0
2019-06-28,11.32,11.61,11.19,11.31,560285,8.22452151010549,8.4352203827142,8.13007029134986,8.21725603173967,771160.509727775,0.0,1.0
2019-07-01,11.36,11.65,11.2,11.49,383999,8.25358342356876,8.46428229617747,8.13733576971567,8.34803464232438,528525.419340078,0.0,1.0
2019-07-02,11.79,11.81,11.21,11.45,860468,8.56599899329891,8.58052995003055,8.14460124808149,8.31897272886111,1184323.94492881,0.0,1.0
2019-07-03,11.97,11.99,11.76,11.81,391429,8.69677760388363,8.71130856061526,8.54420255820146,8.58052995003055,538751.862288359,0.0,1.0
2019-07-05,12.04,12.13,11.73,11.94,269985,8.74763595244435,8.81302525773671,8.52240612310401,8.67498116878618,371599.757657002,0.0,1.0
2019-07-08,12.22,12.22,11.8,12.12,297012,8.87841456302907,8.87841456302907,8.57326447166473,8.80575977937089,408798.960020821,0.0,1.0
2019-07-09,12.19,12.49,12.04,12.07,513294,8.85661812793161,9.07458247890614,8.74763595244435,8.7694323875418,706483.419474391,0.0,1.0
2019-07-10,12.13,12.4,11.85,12.32,785620,8.81302525773671,9.00919317361378,8.60959186349382,8.95106934668724,1081305.26366463,0.0,1.0
2019-07-11,12.33,12.5,12.12,12.19,407419,8.95833482505306,9.08184795727196,8.80575977937089,8.85661812793161,560760.048391052,0.0,1.0
2019-07-12,12.44,12.48,12.24,12.26,410870,9.03825508707705,9.06731700054032,8.8929455197607,8.90747647649234,565509.90769314,0.0,1.0
2019-07-15,11.84,12.58,11.8,12.38,456730,8.602326385128,9.1399717841985,8.57326447166473,8.99466221688215,628630.32136853,0.0,1.0
2019-07-16,11.79,12.13,11.72,11.86,452674,8.56599899329891,8.81302525773671,8.51514064473819,8.61685734185963,623047.757088823,0.0,1.0
2019-07-17,11.61,11.9,11.55,11.81,724150,8.4352203827142,8.64591925532291,8.39162751251929,8.58052995003055,996699.6851948,0.0,1.0
2019-07-18,11.26,11.63,11.07,11.54,411495,8.18092863991058,8.44975133944583,8.04288455096005,8.38436203415347,566370.140108036,0.0,1.0
2019-07-19,11.17,11.36,11.08,11.34,333871,8.11553933461822,8.25358342356876,8.05015002932586,8.23905246683712,459530.650549849,0.0,1.0
2019-07-22,10.91,11.2,10.86,11.12,533098,7.92663689710697,8.13733576971567,7.89030950527788,8.07921194278913,733741.087865742,0.0,1.0
2019-07-23,10.98,11.07,10.8,10.87,404228,7.97749524566769,8.04288455096005,7.84671663508297,7.8975749836437,556368.04577356,0.0,1.0
2019-07-24,11.0,11.26,10.89,10.93,283107,7.99202620239932,8.18092863991058,7.91210594037533,7.9411678538386,389660.509254221,0.0,1.0
2019-07-25,10.94,11.12,10.79,11.12,403449,7.94843333220442,8.07921194278913,7.83945115671715,8.07921194278913,555295.852091634,0.0,1.0
2019-07-26,11.87,11.94,10.88,10.88,480707,8.62412282022545,8.67498116878618,7.90484046200951,7.90484046200951,661631.589547658,0.0,1.0
2019-07-29,12.1,12.16,11.62,11.84,578058,8.79122882263926,8.83482169283416,8.44248586108001,8.602326385128,795622.766863682,0.0,1.0
2019-07-30,11.84,12.09,11.77,12.02,332008,8.602326385128,8.78396334427344,8.55146803656728,8.73310499571271,456966.469767528,0.0,1.0
2019-07-31,11.59,11.86,11.35,11.84,651320,8.42068942598256,8.61685734185963,8.24631794520294,8.602326385128,896458.522351829,0.0,1.0
2019-08-01,11.27,11.65,11.27,11.6,306527,8.1881941182764,8.46428229617747,8.1881941182764,8.42795490434838,421895.138305194,0.0,1.0
2019-08-02,11.36,11.45,10.98,11.2,527128,8.25358342356876,8.31897272886111,7.97749524566769,8.13733576971567,725524.147838658,0.0,1.0
2019-08-05,10.86,11.17,10.75,10.94,466766,7.89030950527788,8.11553933461822,7.81038924325388,7.94843333220442,642443.58939396,0.0,1.0
2019-08-06,11.02,11.13,10.75,10.91,565963,8.00655715913096,8.08647742115495,7.81038924325388,7.92663689710697,778975.54917062,0.0,1.0
2019-08-07,10.91,11.11,10.72,10.83,496488,7.92663689710697,8.07194646442332,7.78859280815643,7.86851307018043,683352.113930809,0.0,1.0
2019-08-08,11.13,11.25,10.94,11.03,836120,8.08647742115495,8.17366316154476,7.94843333220442,8.01382263749678,1150812.0427882,0.0,1.0
2019-08-09,12.05,12.11,10.98,11.02,1016734,8.75490143081017,8.79849430100507,7.97749524566769,8.00655715913096,1399404.07060257,0.0,1.0
2019-08-12,5.32,6.92,4.18,6.92,6687047,3.86523449061495,5.02771102914576,3.03696995691174,5.02771102914576,9203863.34293009,0.0,1.0
2019-08-13,5.8,6.1,5.62,5.94,3401535,4.21397745217419,4.43194180314872,4.08319884158947,4.31569414929564,4681777.06784381,0.0,1.0
2019-08-14,5.47,5.96,5.35,5.8,1852432,3.97421666610221,4.33022510602727,3.8870309257124,4.21397745217419,2549635.28446423,0.0,1.0
2019-08-15,5.77,6.11,5.53,5.64,2058515,4.19218101707674,4.43920728151453,4.01780953629711,4.09772979832111,2833282.12727856,0.0,1.0
2019-08-16,5.85,6.1399,5.83,6.0,1473501,4.25030484400328,4.46093106182833,4.23577388727164,4.35928701949054,2028085.31773006,0.0,1.0
2019-08-19,5.01,5.75,4.98,5.73,2129264,3.6400046612746,4.1776500603451,3.61820822617715,4.16311910361347,2930659.0602729,0.0,1.0
2019-08-20,5.08,5.32,5.05,5.22,963968,3.69086300983532,3.86523449061495,3.66906657473787,3.79257970695677,1326778.43283555,0.0,1.0
2019-08-21,5.29,5.3,5.01,5.1,1009636,3.84343805551749,3.85070353388331,3.6400046612746,3.70539396656696,1389634.58311308,0.0,1.0
2019-08-22,5.25,5.37,5.22,5.27,1019441,3.81437614205422,3.90156188244403,3.79257970695677,3.82890709878586,1403129.90923797,0.0,1.0
2019-08-23,4.97,5.28,4.96,5.22,1069274,3.61094274781133,3.83617257715168,3.60367726944551,3.79257970695677,1471718.64832836,0.0,1.0
2019-08-26,4.71,5.26,4.7,5.26,953317,3.42204031030007,3.82164162042004,3.41477483193426,3.82164162042004,1312118.69611386,0.0,1.0
2019-08-27,4.44,4.73,4.4,4.6,1747720,3.225872394423,3.43657126703171,3.19681048095973,3.34212004827608,2405512.63385853,0.0,1.0
2019-08-28,4.49,4.73,4.35,4.39,1466307,3.26219978625209,3.43657126703171,3.16048308913064,3.18954500259391,2018183.69854164,0.0,1.0
2019-08-29,4.28,4.51,4.08,4.34,2127811,3.10962474056992,3.27673074298372,2.96431517325357,3.15321761076482,2928659.19195475,0.0,1.0
2019-08-30,4.22,4.33,4.15,4.29,1196129,3.06603187037501,3.14595213239901,3.01517352181429,3.11689021893574,1646318.30111492,0.0,1.0
2019-09-03,3.9,4.46,3.9,4.44,2123240,2.83353656266885,3.24040335115463,2.83353656266885,3.225872394423,2922367.79616517,0.0,1.0
2019-09-04,4.19,4.4,3.88,4.01,1890803,3.04423543527756,3.19681048095973,2.81900560593722,2.91345682469284,2602448.04925138,0.0,1.0
2019-09-05,4.35,4.84,4.26,4.26,2066402,3.16048308913064,3.5164915290557,3.09509378383828,3.09509378383828,2844137.57216862,0.0,1.0
2019-09-06,4.37,4.7,4.35,4.38,1655085,3.17501404586228,3.41477483193426,3.16048308913064,3.18227952422809,2278012.42625234,0.0,1.0
2019-09-09,4.4,4.7,4.29,4.39,1049196,3.19681048095973,3.41477483193426,3.11689021893574,3.18954500259391,1444083.85404632,0.0,1.0
2019-09-10,4.43,4.55,4.3,4.39,469120,3.21860691605718,3.30579265644699,3.12415569730155,3.18954500259391,645683.568761424,0.0,1.0
2019-09-11,4.45,4.48,4.26,4.43,862433,3.23313787278882,3.25493430788627,3.09509378383828,3.21860691605718,1187028.51564124,0.0,1.0
2019-09-12,4.36,4.5,4.21,4.45,701373,3.16774856749646,3.26946526461791,3.0587663920092,3.23313787278882,965350.063252272,0.0,1.0
2019-09-13,4.25,4.44,4.22,4.36,493997,3.08782830547247,3.225872394423,3.06603187037501,3.16774856749646,679923.571618001,0.0,1.0
2019-09-16,4.35,4.43,4.15,4.18,540211,3.16048308913064,3.21860691605718,3.01517352181429,3.03696995691174,743531.220933188,0.0,1.0
2019-09-17,4.36,4.37,4.13,4.31,630966,3.16774856749646,3.17501404586228,3.00064256508266,3.13142117566737,868443.849435369,0.0,1.0
2019-09-18,4.35,4.4,4.2,4.36,272060,3.16048308913064,3.19681048095973,3.05150091364338,3.16774856749646,374455.729274456,0.0,1.0
2019-09-19,4.35,4.43,4.16,4.32,577890,3.16048308913064,3.21860691605718,3.02243900018011,3.13868665403319,795391.536390559,0.0,1.0
2019-09-20,4.21,4.5,4.2,4.4,525287,3.0587663920092,3.26946526461791,3.05150091364338,3.19681048095973,722990.247237341,0.0,1.0
2019-09-23,4.21,4.32,4.1,4.19,498793,3.0587663920092,3.13868665403319,2.9788461299852,3.04423543527756,686524.651076944,0.0,1.0
2019-09-24,4.12,4.21,4.05,4.21,420760,2.99337708671684,3.0587663920092,2.94251873815611,3.0587663920092,579122.22542645,0.0,1.0
2019-09-25,4.2,4.23,4.07,4.08,516234,3.05150091364338,3.07329734874083,2.95704969488775,2.96431517325357,710529.952754059,0.0,1.0
2019-09-26,4.24,4.35,4.12,4.23,316809,3.08056282710665,3.16048308913064,2.99337708671684,3.07329734874083,436046.993809127,0.0,1.0
2019-09-27,4.4,4.58,4.24,4.24,951261,3.19681048095973,3.32758909154445,3.08056282710665,3.08056282710665,1309288.87556182,0.0,1.0
2019-09-30,4.33,4.46,4.2,4.43,453559,3.14595213239901,3.24040335115463,3.05150091364338,3.21860691605718,624265.846188314,0.0,1.0
2019-10-01,4.31,4.38,4.2,4.34,691079,3.13142117566737,3.18227952422809,3.05150091364338,3.15321761076482,951181.691285973,0.0,1.0
2019-10-02,4.35,4.36,4.13,4.25,556756,3.16048308913064,3.16774856749646,3.00064256508266,3.08782830547247,766303.293420309,0.0,1.0
2019-10-03,4.31,4.35,4.17,4.34,562464,3.13142117566737,3.16048308913064,3.02970447854593,3.15321761076482,774159.624019068,0.0,1.0
2019-10-04,4.47,4.47,4.28,4.3,447274,3.24766882952045,3.24766882952045,3.10962474056992,3.12415569730155,615615.349024124,0.0,1.0
2019-10-07,4.55,4.75,4.42,4.49,694997,3.30579265644699,3.45110222376334,3.21134143769136,3.26219978625209,956574.316248472,0.0,1.0
2019-10-08,4.32,4.71,4.32,4.58,327571,3.13868665403319,3.42204031030007,3.13868665403319,3.32758909154445,450859.5078077,0.0,1.0
2019-10-09,4.36,4.37,4.25,4.31,481942,3.16774856749646,3.17501404586228,3.08782830547247,3.13142117566737,663331.408799492,0.0,1.0
2019-10-10,4.6,4.66,4.37,4.41,565424,3.34212004827608,3.38571291847099,3.17501404586228,3.20407595932555,778233.684736014,0.0,1.0
2019-10-11,4.48,4.75,4.47,4.75,528911,3.25493430788627,3.45110222376334,3.24766882952045,3.45110222376334,727978.218871873,0.0,1.0
2019-10-14,4.26,4.55,4.26,4.41,363694,3.09509378383828,3.30579265644699,3.09509378383828,3.20407595932555,500578.188644947,0.0,1.0
2019-10-15,4.3,4.34,4.2,4.28,612351,3.12415569730155,3.15321761076482,3.05150091364338,3.10962474056992,842822.687190115,0.0,1.0
2019-10-16,4.25,4.35,4.2,4.3,308619,3.08782830547247,3.16048308913064,3.05150091364338,3.12415569730155,424774.508244333,0.0,1.0
2019-10-17,4.11,4.25,4.07,4.24,548747,2.98611160835102,3.08782830547247,2.95704969488775,3.08056282710665,755279.931162868,0.0,1.0
2019-10-18,4.04,4.16,3.91,4.12,535482,2.9352532597903,3.02243900018011,2.84080204103467,2.99337708671684,737022.35838912,0.0,1.0
2019-10-21,4.07,4.12,3.98,4.05,482458,2.95704969488775,2.99337708671684,2.89166038959539,2.94251873815611,664041.61668123,0.0,1.0
2019-10-22,3.97,4.09,3.92,4.06,388448,2.88439491122957,2.97158065161939,2.84806751940049,2.94978421652193,534648.897762273,0.0,1.0
2019-10-23,3.9,4.02,3.9,3.95,507720,2.83353656266885,2.92072230305866,2.83353656266885,2.86986395449794,698811.522705384,0.0,1.0
2019-10-24,3.89,3.96,3.84,3.86,524386,2.82627108430303,2.87712943286376,2.78994369247395,2.80447464920558,721750.136188029,0.0,1.0
2019-10-25,3.87,3.99,3.78,3.94,1049829,2.8117401275714,2.89892586796121,2.74635082227904,2.86259847613212,1444955.09743613,0.0,1.0
2019-10-28,3.44,4.07,3.44,3.87,1614302,2.49932455784124,2.95704969488775,2.49932455784124,2.8117401275714,2221879.85252964,0.0,1.0
2019-10-29,3.58,3.65,3.35,3.46,1611792,2.60104125496269,2.65189960352341,2.43393525254888,2.51385551457288,2218425.15915141,0.0,1.0
2019-10-30,3.54,3.67,3.42,3.66,985203,2.57197934149942,2.66643056025505,2.48479360110961,2.65916508188923,1356005.68936404,0.0,1.0
2019-10-31,3.5,3.56,3.43,3.52,741845,2.54291742803615,2.58651029823105,2.49205907947543,2.55744838476778,1021054.58532533,0.0,1.0
2019-11-01,3.5,3.55,3.42,3.52,858791,2.54291742803615,2.57924481986524,2.48479360110961,2.55744838476778,1182015.76931316,0.0,1.0
2019-11-04,3.67,3.81,3.55,3.57,1463588,2.66643056025505,2.76814725737649,2.57924481986524,2.59377577659687,2014441.34344388,0.0,1.0
2019-11-05,3.69,3.82,3.66,3.74,802007,2.68096151698668,2.77541273574231,2.65916508188923,2.71728890881577,1103859.86939726,0.0,1.0
2019-11-06,3.49,3.69,3.45,3.66,1033873,2.53565194967033,2.68096151698668,2.50659003620706,2.65916508188923,1422993.70797681,0.0,1.0
2019-11-07,3.49,3.63,3.48,3.55,776413,2.53565194967033,2.63736864679178,2.52838647130451,2.57924481986524,1068633.00791431,0.0,1.0
2019-11-08,3.43,3.69,3.4,3.53,1178016,2.49205907947543,2.68096151698668,2.47026264437797,2.5647138631336,1621388.07754531,0.0,1.0
2019-11-11,3.42,3.5,3.34,3.42,1150325,2.48479360110961,2.54291742803615,2.42666977418307,2.48479360110961,1583274.96426391,0.0,1.0
2019-11-12,3.25,3.46,3.19,3.38,2105981,2.36128046889071,2.51385551457288,2.3176875986958,2.45573168764634,2898612.99416727,0.0,1.0
2019-11-13,3.21,3.28,3.14,3.25,1137406,2.33221855542744,2.38307690398816,2.28136020686672,2.36128046889071,1565493.61615505,0.0,1.0
2019-11-14,3.06,3.28,3.06,3.17,1079125,2.22323637994018,2.38307690398816,2.22323637994018,2.30315664196417,1485277.28755898,0.0,1.0
2019-11-15,3.16,3.21,3.04,3.11,1211334,2.29589116359835,2.33221855542744,2.20870542320854,2.25956377176926,1667246.03530451,0.0,1.0
2019-11-18,3.1,3.19,3.09,3.15,558177,2.25229829340345,2.3176875986958,2.24503281503763,2.28862568523253,768259.117838814,0.0,1.0
2019-11-19,3.28,3.35,3.07,3.08,1754805,2.38307690398816,2.43393525254888,2.23050185830599,2.23776733667181,2415264.22851379,0.0,1.0
2019-11-20,3.79,3.81,3.36,3.36,2438971,2.75361630064486,2.76814725737649,2.4412007309147,2.4412007309147,3356931.06110508,0.0,1.0
2019-11-21,3.72,3.79,3.65,3.78,770666,2.70275795208414,2.75361630064486,2.65189960352341,2.74635082227904,1060722.99881286,0.0,1.0
2019-11-22,3.71,3.95,3.64,3.73,1148423,2.69549247371832,2.86986395449794,2.64463412515759,2.71002343044995,1580657.1049789,0.0,1.0
2019-11-25,3.78,3.89,3.7,3.73,993250,2.74635082227904,2.82627108430303,2.6882269953525,2.71002343044995,1367081.35375231,0.0,1.0
2019-11-26,3.58,3.74,3.53,3.72,8697884,2.60104125496269,2.71728890881577,2.5647138631336,2.70275795208414,11971522.8124848,0.0,1.0
2019-11-27,4.0,4.03,3.57,3.6,1668851,2.90619134632703,2.92798778142448,2.59377577659687,2.61557221169432,2296959.56132987,0.0,1.0
2019-11-29,3.91,4.05,3.87,4.05,467284,2.84080204103467,2.94251873815611,2.8117401275714,2.94251873815611,643156.550019425,0.0,1.0
2019-12-02,3.72,4.04,3.7,3.94,974144,2.70275795208414,2.9352532597903,2.6882269953525,2.86259847613212,1340784.39292191,0.0,1.0
2019-12-03,3.72,3.72,3.6,3.68,724768,2.70275795208414,2.70275795208414,2.61557221169432,2.67369603862086,997550.283006647,0.0,1.0
2019-12-04,3.73,3.91,3.72,3.74,1191386,2.71002343044995,2.84080204103467,2.70275795208414,2.71728890881577,1639790.16936476,0.0,1.0
2019-12-05,3.77,3.88,3.73,3.79,825468,2.73908534391322,2.81900560593722,2.71002343044995,2.75361630064486,1136150.92969465,0.0,1.0
2019-12-06,4.07,4.11,3.78,3.78,1235941,2.95704969488775,2.98611160835102,2.74635082227904,2.74635082227904,1701114.41775785,0.0,1.0
2019-12-09,4.23,4.32,4.02,4.17,1171912,3.07329734874083,3.13868665403319,2.92072230305866,3.02970447854593,1612986.70368847,0.0,1.0
2019-12-10,4.09,4.26,4.05,4.23,960815,2.97158065161939,3.09509378383828,2.94251873815611,3.07329734874083,1322438.73234888,0.0,1.0
2019-12-11,4.14,4.22,4.07,4.09,860659,3.00790804344847,3.06603187037501,2.95704969488775,2.97158065161939,1184586.83195481,0.0,1.0
2019-12-12,4.48,4.54,4.14,4.14,1167481,3.25493430788627,3.29852717808118,3.00790804344847,3.00790804344847,1606887.99995983,0.0,1.0
2019-12-13,4.72,4.98,4.5,4.5,2351215,3.42930578866589,3.61820822617715,3.26946526461791,3.26946526461791,3236146.17182254,0.0,1.0
2019-12-16,4.64,4.87,4.59,4.85,1889882,3.37118196173935,3.53828796415316,3.33485456991026,3.52375700742152,2601180.41076479,0.0,1.0
2019-12-17,4.71,4.74,4.45,4.69,1862225,3.42204031030007,3.44383674539753,3.23313787278882,3.40750935356844,2563114.09412675,0.0,1.0
2019-12-18,5.09,5.21,4.67,4.69,2036757,3.69812848820114,3.78531422859095,3.3929783968368,3.40750935356844,2803335.02826529,0.0,1.0
2019-12-19,4.97,5.26,4.94,5.1,2028097,3.61094274781133,3.82164162042004,3.58914631271388,3.70539396656696,2791415.64792449,0.0,1.0
2019-12-20,5.0,5.08,4.83,4.96,1349474,3.63273918290878,3.69086300983532,3.50922605068989,3.60367726944551,1857378.04457442,0.0,1.0
2019-12-23,5.51,5.59,5.01,5.05,1817244,4.00327857956548,4.06140240649202,3.6400046612746,3.66906657473787,2501203.51131967,0.0,1.0
2019-12-24,5.72,6.09,5.54,5.54,1371313,4.15585362524765,4.4246763247829,4.02507501466293,4.02507501466293,1887436.62970867,0.0,1.0
2019-12-26,6.11,6.31,5.73,5.86,2562653,4.43920728151453,4.58451684883088,4.16311910361347,4.25757032236909,3527163.4859677,0.0,1.0
2019-12-27,5.74,6.16,5.66,6.12,2059488,4.17038458197928,4.47553467334362,4.11226075505274,4.44647275988035,2834621.33710208,0.0,1.0
2019-12-30,5.64,5.79,5.53,5.73,1446513,4.09772979832111,4.20671197380837,4.01780953629711,4.16311910361347,1990939.79386893,0.0,1.0
2019-12-31,5.57,5.74,5.52,5.6,692428,4.04687144976038,4.17038458197928,4.0105440579313,4.06866788485784,953038.416930285,0.0,1.0
2020-01-02,5.53,5.78,5.42,5.61,892000,4.01780953629711,4.19944649544255,3.93788927427312,4.07593336322366,1227723.7025392,0.0,1.0
2020-01-03,5.31,5.47,5.14,5.45,1044517,3.85796901224913,3.97421666610221,3.73445588003023,3.95968570937057,1437643.81009545,0.0,1.0
2020-01-06,5.41,5.48,5.15,5.2,824879,3.9306237959073,3.98148214446803,3.74172135839605,3.77804875022513,1135340.24666685,0.0,1.0
2020-01-07,5.48,5.49,5.27,5.42,943398,3.98148214446803,3.98874762283384,3.82890709878586,3.93788927427312,1298466.4635965,0.0,1.0
2020-01-08,5.56,5.61,5.39,5.41,698181,4.03960597139457,4.07593336322366,3.91609283917567,3.9306237959073,960956.684262916,0.0,1.0
2020-01-09,5.77,5.81,5.58,5.59,876683,4.19218101707674,4.22124293054001,4.0541369281262,4.06140240649202,1206641.81470087,0.0,1.0
2020-01-10,5.75,5.86,5.7,5.8,968146,4.1776500603451,4.25757032236909,4.14132266851601,4.21397745217419,1332528.91448264,0.0,1.0
2020-01-13,5.53,5.83,5.5,5.8,914488,4.01780953629711,4.23577388727164,3.99601310119966,4.21397745217419,1258675.55301308,0.0,1.0
2020-01-14,5.35,5.49,5.18,5.43,1326697,3.8870309257124,3.98874762283384,3.7635177934935,3.94515475263894,1826028.42263189,0.0,1.0
2020-01-15,5.1,5.39,5.06,5.36,1142026,3.70539396656696,3.91609283917567,3.67633205310369,3.89429640407822,1571852.45416596,0.0,1.0
2020-01-16,5.27,5.36,5.13,5.13,648057,3.82890709878586,3.89429640407822,3.72719040166441,3.72719040166441,891967.420960141,0.0,1.0
2020-01-17,5.44,5.54,5.36,5.36,771011,3.95242023100476,4.02507501466293,3.89429640407822,3.89429640407822,1061197.84710589,0.0,1.0
2020-01-21,5.17,5.47,5.15,5.38,1132318,3.75625231512768,3.97421666610221,3.74172135839605,3.90882736080985,1558490.63611186,0.0,1.0
2020-01-22,5.31,5.35,5.11,5.19,817329,3.85796901224913,3.8870309257124,3.71265944493278,3.77078327185932,1124948.63909491,0.0,1.0
2020-01-23,4.86,5.3,4.86,5.25,1477285,3.53102248578734,3.85070353388331,3.53102248578734,3.81437614205422,2033293.5088628,0.0,1.0
2020-01-24,4.6,4.98,4.57,4.9,1363188,3.34212004827608,3.61820822617715,3.32032361317863,3.56008439925061,1876253.60831503,0.0,1.0
2020-01-27,4.43,4.53,4.34,4.5,1630508,3.21860691605718,3.29126169971536,3.15321761076482,3.26946526461791,2244185.33495492,0.0,1.0
2020-01-28,4.62,4.67,4.44,4.44,996310,3.35665100500772,3.3929783968368,3.225872394423,3.225872394423,1371293.05165564,0.0,1.0
2020-01-29,4.54,4.82,4.53,4.63,1237857,3.29852717808118,3.50196057232407,3.29126169971536,3.36391648337353,1703751.54624895,0.0,1.0
2020-01-30,4.73,4.75,4.5,4.51,578908,3.43657126703171,3.45110222376334,3.26946526461791,3.27673074298372,796792.682947941,0.0,1.0
2020-01-31,4.68,4.74,4.43,4.64,785432,3.40024387520262,3.44383674539753,3.21860691605718,3.37118196173935,1081046.50575423,0.0,1.0
2020-02-03,4.9,5.01,4.65,4.65,969143,3.56008439925061,3.6400046612746,3.37844744010517,3.37844744010517,1333901.15723088,0.0,1.0
2020-02-04,4.51,5.11,4.47,4.98,2959839,3.27673074298372,3.71265944493278,3.24766882952045,3.61820822617715,4073839.12107615,0.0,1.0
2020-02-05,4.74,4.775,4.52,4.58,1257413,3.44383674539753,3.46926591967789,3.28399622134954,3.32758909154445,1730667.87441807,0.0,1.0
2020-02-06,4.82,4.89,4.67,4.75,827770,3.50196057232407,3.55281892088479,3.3929783968368,3.45110222376334,1139319.33772519,0.0,1.0
2020-02-07,4.95,5.07,4.86,4.9,755227,3.5964117910797,3.68359753146951,3.53102248578734,3.56008439925061,1039473.19360714,0.0,1.0
2020-02-10,4.96,5.03,4.88,4.96,487909,3.60367726944551,3.65453561800624,3.54555344251897,3.60367726944551,671544.219710985,0.0,1.0
2020-02-11,4.81,4.99,4.73,4.99,781434,3.49469509395825,3.62547370454297,3.43657126703171,3.62547370454297,1075543.77104262,0.0,1.0
2020-02-12,4.71,4.92,4.71,4.83,883455,3.42204031030007,3.57461535598224,3.42204031030007,3.50922605068989,1215962.60496275,0.0,1.0
2020-02-13,4.34,4.61,4.3,4.61,1679982,3.15321761076482,3.3493855266419,3.12415569730155,3.3493855266419,2312279.9565462,0.0,1.0
2020-02-14,4.38,4.5,4.3,4.33,1073232,3.18227952422809,3.26946526461791,3.12415569730155,3.14595213239901,1477166.32816542,0.0,1.0
2020-02-18,4.37,4.46,4.3,4.38,1052041,3.17501404586228,3.24040335115463,3.12415569730155,3.18227952422809,1447999.63199893,0.0,1.0
2020-02-19,4.42,4.59,4.36,4.47,1112952,3.21134143769136,3.33485456991026,3.16774856749646,3.24766882952045,1531835.81859687,0.0,1.0
2020-02-20,4.56,4.61,4.3,4.42,1319472,3.31305813481281,3.3493855266419,3.12415569730155,3.21134143769136,1816084.1359157,0.0,1.0
2020-02-21,4.58,4.64,4.45,4.5,745805,3.32758909154445,3.37118196173935,3.23313787278882,3.26946526461791,1026505.01790611,0.0,1.0
2020-02-24,4.47,4.54,4.33,4.41,556884,3.24766882952045,3.29852717808118,3.14595213239901,3.20407595932555,766479.469018879,0.0,1.0
2020-02-25,4.24,4.55,4.2,4.47,674632,3.08056282710665,3.30579265644699,3.05150091364338,3.24766882952045,928544.503241508,0.0,1.0
2020-02-26,4.28,4.37,4.22,4.24,642824,3.10962474056992,3.17501404586228,3.06603187037501,3.08056282710665,884764.866996702,0.0,1.0
2020-02-27,4.21,4.33,3.95,4.18,1408209,3.0587663920092,3.14595213239901,2.86986395449794,3.03696995691174,1938219.24599666,0.0,1.0
2020-02-28,4.03,4.14,3.92,4.11,1391262,2.92798778142448,3.00790804344847,2.84806751940049,2.98611160835102,1914893.87202028,0.0,1.0
2020-03-02,4.23,4.24,3.97,4.08,795193,3.07329734874083,3.08056282710665,2.88439491122957,2.96431517325357,1094481.2715171,0.0,1.0
2020-03-03,4.17,4.45,4.14,4.25,950064,3.02970447854593,3.23313787278882,3.00790804344847,3.08782830547247,1307641.35844081,0.0,1.0
2020-03-04,4.47,4.48,4.16,4.23,507267,3.24766882952045,3.25493430788627,3.02243900018011,3.07329734874083,698188.026251068,0.0,1.0
2020-03-05,4.4,4.46,4.29,4.3,364184,3.19681048095973,3.24040335115463,3.11689021893574,3.12415569730155,501252.610858224,0.0,1.0
2020-03-06,4.08,4.33,4.06,4.26,502646,2.96431517325357,3.14595213239901,2.94978421652193,3.09509378383828,691827.811868294,0.0,1.0
2020-03-09,3.38,3.7,3.37,3.7,1178943,2.45573168764634,2.6882269953525,2.44846620928052,2.6882269953525,1622663.97426308,0.0,1.0
2020-03-10,3.83,3.83,3.48,3.52,557530,2.78267821410813,2.78267821410813,2.52838647130451,2.55744838476778,767368.605242915,0.0,1.0
2020-03-11,3.28,3.74,3.26,3.7,1277745,2.38307690398816,2.71728890881577,2.36854594725653,2.6882269953525,1758652.26715353,0.0,1.0
2020-03-12,2.6,2.95,2.31,2.76,2938650,1.88902437511257,2.14331611791618,1.67832550250386,2.00527202896565,4044675.17765338,0.0,1.0
2020-03-13,2.91,2.94,2.64,2.86,896309,2.11425420445291,2.13605063955036,1.91808628857584,2.07792681262382,1233654.48890046,0.0,1.0
2020-03-16,2.65,2.85,2.49,2.5,735516,1.92535176694166,2.07066133425801,1.80910411308857,1.81636959145439,1012343.52779913,0.0,1.0
2020-03-17,2.83,2.85,2.56,2.7,899335,2.05613037752637,2.07066133425801,1.8599624616493,1.96167915877074,1237819.39016042,0.0,1.0
2020-03-18,2.47,2.61,2.21,2.61,1475328,1.79457315635694,1.89628985347838,1.60567071884568,1.89628985347838,2030599.94912528,0.0,1.0
2020-03-19,2.27,2.6,2.21,2.41,1028037,1.64926358904059,1.88902437511257,1.60567071884568,1.75098028616203,1414961.20177947,0.0,1.0
2020-03-20,2.4,2.7,2.27,2.37,720007,1.74371480779622,1.96167915877074,1.64926358904059,1.72191837269876,990997.376562937,0.0,1.0
2020-03-23,2.34,2.44,2.25,2.37,587145,1.70012193760131,1.77277672125949,1.63473263230895,1.72191837269876,808129.857990335,0.0,1.0
2020-03-24,2.56,2.68,2.46,2.52,833465,1.8599624616493,1.94714820203911,1.78730767799112,1.83090054818603,1147157.77548972,0.0,1.0
2020-03-25,2.61,2.82,2.47,2.58,880346,1.89628985347838,2.04886489916055,1.79457315635694,1.87449341838093,1211683.46483809,0.0,1.0
2020-03-26,2.59,2.78,2.57,2.6,757191,1.88175889674675,2.01980298569728,1.86722794001511,1.88902437511257,1042176.38794771,0.0,1.0
2020-03-27,2.32,2.49,2.3,2.47,764706,1.68559098086968,1.80910411308857,1.67106002413804,1.79457315635694,1052519.82250442,0.0,1.0
2020-03-30,2.39,2.41,2.24,2.36,485998,1.7364493294304,1.75098028616203,1.62746715394314,1.71465289433295,668913.973079199,0.0,1.0
2020-03-31,2.62,2.7,2.35,2.4,832105,1.9035553318442,1.96167915877074,1.70738741596713,1.74371480779622,1145285.90975491,0.0,1.0
2020-04-01,2.55,2.55,2.41,2.46,420352,1.85269698328348,1.85269698328348,1.75098028616203,1.78730767799112,578560.665706006,0.0,1.0
2020-04-02,2.6,2.67,2.48,2.6,811154,1.88902437511257,1.93988272367329,1.80183863472276,1.88902437511257,1116449.54283574,0.0,1.0
2020-04-03,2.6,2.66,2.54,2.63,973937,1.88902437511257,1.93261724530747,1.84543150491766,1.91082081021002,1340499.4839461,0.0,1.0
2020-04-06,2.56,2.83,2.51,2.82,661022,1.8599624616493,2.05613037752637,1.82363506982021,2.04886489916055,909812.082174738,0.0,1.0
2020-04-07,2.56,2.77,2.54,2.73,902792,1.8599624616493,2.01253750733147,1.84543150491766,1.9834755938682,1242577.50769369,0.0,1.0
2020-04-08,2.63,2.63,2.53,2.62,737087,1.91082081021002,1.91082081021002,1.83816602655184,1.9035553318442,1014505.80799721,0.0,1.0
2020-04-09,2.58,2.74,2.54,2.7,1247638,1.87449341838093,1.99074107223401,1.84543150491766,1.96167915877074,1717213.83944911,0.0,1.0
2020-04-13,2.47,2.6,2.39,2.59,693277,1.79457315635694,1.88902437511257,1.7364493294304,1.88175889674675,954206.956642678,0.0,1.0
2020-04-14,2.55,2.6,2.46,2.49,788170,1.85269698328348,1.88902437511257,1.78730767799112,1.80910411308857,1084815.0119174,0.0,1.0
2020-04-15,2.61,2.75,2.35,2.49,921567,1.89628985347838,1.99800655059983,1.70738741596713,1.80910411308857,1268418.88943716,0.0,1.0
2020-04-16,2.66,2.72,2.53,2.57,689668,1.93261724530747,1.97621011550238,1.83816602655184,1.86722794001511,949239.630586106,0.0,1.0
2020-04-17,2.77,2.79,2.65,2.76,599590,2.01253750733147,2.0270684640631,1.92535176694166,2.00527202896565,825258.805835737,0.0,1.0
2020-04-20,2.83,2.94,2.65,2.77,778265,2.05613037752637,2.13605063955036,1.92535176694166,2.01253750733147,1071182.04860613,0.0,1.0
2020-04-21,2.58,2.87,2.57,2.8,927076,1.87449341838093,2.08519229098964,1.86722794001511,2.03433394242892,1276001.32203501,0.0,1.0
2020-04-22,2.45,2.67,2.45,2.67,695569,1.7800421996253,1.93988272367329,1.7800421996253,1.93988272367329,957361.600954586,0.0,1.0
2020-04-23,2.33,2.47,2.27,2.45,1133470,1.69285645923549,1.79457315635694,1.64926358904059,1.7800421996253,1560076.216499,0.0,1.0
2020-04-24,2.3,2.35,2.26,2.33,631390,1.67106002413804,1.70738741596713,1.64199811067477,1.69285645923549,869027.431105634,0.0,1.0
2020-04-27,2.35,2.35,2.1,2.29,1333351,1.70738741596713,1.70738741596713,1.52575045682169,1.66379454577222,1835186.80101384,0.0,1.0
2020-04-28,2.66,2.81,2.39,2.39,1772808,1.93261724530747,2.04159942079474,1.7364493294304,1.7364493294304,2440043.05117838,0.0,1.0
2020-04-29,2.94,3.06,2.75,2.82,1312055,2.13605063955036,2.22323637994018,1.99800655059983,2.04886489916055,1805875.58580165,0.0,1.0
2020-04-30,2.61,3.0,2.61,2.86,1304439,1.89628985347838,2.17964350974527,1.89628985347838,2.07792681262382,1795393.1376867,0.0,1.0
2020-05-01,2.45,2.6,2.36,2.55,907397,1.7800421996253,1.88902437511257,1.71465289433295,1.85269698328348,1248915.70012664,0.0,1.0
2020-05-04,2.71,2.72,2.42,2.51,929842,1.96894463713656,1.97621011550238,1.75824576452785,1.82363506982021,1279808.36661038,0.0,1.0
2020-05-05,2.62,2.81,2.54,2.79,1438505,1.9035553318442,2.04159942079474,1.84543150491766,2.0270684640631,1979917.80798336,0.0,1.0
2020-05-06,2.77,2.81,2.47,2.66,1341302,2.01253750733147,2.04159942079474,1.79457315635694,1.93261724530747,1846130.33370317,0.0,1.0
2020-05-07,3.0,3.23,2.7,2.92,1652882,2.17964350974527,2.34674951215907,1.96167915877074,2.12151968281873,2274980.27903632,0.0,1.0
2020-05-08,3.16,3.28,3.05,3.14,1356247,2.29589116359835,2.38307690398816,2.21597090157436,2.28136020686672,1866700.21120817,0.0,1.0
2020-05-11,3.51,3.52,2.93,3.17,1946532,2.55018290640197,2.55744838476778,2.12878516118455,2.30315664196417,2679151.87685093,0.0,1.0
2020-05-12,3.53,3.79,3.48,3.55,1741182,2.5647138631336,2.75361630064486,2.52838647130451,2.57924481986524,2396513.91461279,0.0,1.0
2020-05-13,3.33,3.56,3.22,3.56,1043237,2.41940429581725,2.58651029823105,2.33948403379326,2.58651029823105,1435882.05410974,0.0,1.0
2020-05-14,3.45,3.49,3.1,3.26,833988,2.50659003620706,2.53565194967033,2.25229829340345,2.36854594725653,1147877.61797451,0.0,1.0
2020-05-15,3.38,3.54,3.31,3.41,746166,2.45573168764634,2.57197934149942,2.40487333908561,2.47752812274379,1027001.88814895,0.0,1.0
2020-05-18,3.61,3.61,3.47,3.54,658559,2.62283769006014,2.62283769006014,2.5211209929387,2.57197934149942,906422.078274118,0.0,1.0
2020-05-19,3.35,3.62,3.16,3.62,1570829,2.43393525254888,2.63010316842596,2.29589116359835,2.63010316842596,2162044.83849322,0.0,1.0
2020-05-20,3.46,3.53,3.4,3.4,781443,2.51385551457288,2.5647138631336,2.47026264437797,2.47026264437797,1075556.15838939,0.0,1.0
2020-05-21,3.62,3.71,3.42,3.51,1228535,2.63010316842596,2.69549247371832,2.48479360110961,2.55018290640197,1690921.0077343,0.0,1.0
2020-05-22,3.69,3.71,3.43,3.65,1701513,2.68096151698668,2.69549247371832,2.49205907947543,2.65189960352341,2341914.61914639,0.0,1.0
2020-05-26,3.72,3.92,3.62,3.75,1201521,2.70275795208414,2.84806751940049,2.63010316842596,2.72455438718159,1653739.69820471,0.0,1.0
2020-05-27,3.71,3.81,3.53,3.76,1172503,2.69549247371832,2.76814725737649,2.5647138631336,2.73181986554741,1613800.13946,0.0,1.0
2020-05-28,3.49,3.76,3.47,3.76,1511064,2.53565194967033,2.73181986554741,2.5211209929387,2.73181986554741,2079785.97405123,0.0,1.0
2020-05-29,3.17,3.45,3.1,3.45,2044918,2.30315664196417,2.50659003620706,2.25229829340345,2.50659003620706,2814567.59904603,0.0,1.0
2020-06-01,3.33,3.51,3.27,3.27,909198,2.41940429581725,2.55018290640197,2.37581142562234,2.37581142562234,1251394.5458534,0.0,1.0
2020-06-02,3.74,3.78,3.38,3.42,1684363,2.71728890881577,2.74635082227904,2.45573168764634,2.48479360110961,2318309.84168165,0.0,1.0
2020-06-03,4.08,4.18,3.71,3.83,1963522,2.96431517325357,3.03696995691174,2.69549247371832,2.78267821410813,2702536.43481746,0.0,1.0
2020-06-04,3.97,4.15,3.82,4.15,1177231,2.88439491122957,3.01517352181429,2.77541273574231,3.01517352181429,1620307.62563221,0.0,1.0
2020-06-05,4.09,4.26,4.06,4.25,897986,2.97158065161939,3.09509378383828,2.94978421652193,3.08782830547247,1235962.6645161,0.0,1.0
2020-06-08,4.53,4.58,4.18,4.18,1176859,3.29126169971536,3.32758909154445,3.03696995691174,3.03696995691174,1619795.61529886,0.0,1.0
2020-06-09,4.22,4.4,4.0,4.4,1188803,3.06603187037501,3.19681048095973,2.90619134632703,3.19681048095973,1636235.00084048,0.0,1.0
2020-06-10,4.21,4.34,4.0,4.24,889849,3.0587663920092,3.15321761076482,2.90619134632703,3.08056282710665,1224763.12666009,0.0,1.0
2020-06-11,3.79,4.16,3.77,4.04,1224544,2.75361630064486,3.02243900018011,2.73908534391322,2.9352532597903,1685427.90762574,0.0,1.0
2020-06-12,4.07,4.1,3.85,3.99,858765,2.95704969488775,2.9788461299852,2.79720917083976,2.89892586796121,1181979.9836447,0.0,1.0
2020-06-15,3.95,4.04,3.8,3.99,721775,2.86986395449794,2.9352532597903,2.76088177901068,2.89892586796121,993430.802018196,0.0,1.0
2020-06-16,3.93,4.15,3.92,4.14,1280441,2.8553329977663,3.01517352181429,2.84806751940049,3.00790804344847,1762362.96569843,0.0,1.0
2020-06-17,3.83,3.99,3.82,3.99,509148,2.78267821410813,2.89892586796121,2.77541273574231,2.89892586796121,700776.981726937,0.0,1.0
2020-06-18,3.5,3.79,3.5,3.73,1399373,2.54291742803615,2.75361630064486,2.54291742803615,2.71002343044995,1926057.62420783,0.0,1.0
2020-06-19,3.72,3.84,3.54,3.64,1871964,2.70275795208414,2.78994369247395,2.57197934149942,2.64463412515759,2576518.57970862,0.0,1.0
2020-06-22,3.64,3.76,3.51,3.72,763643,2.64463412515759,2.73181986554741,2.55018290640197,2.70275795208414,1051056.73921317,0.0,1.0
2020-06-23,3.71,3.89,3.66,3.68,646837,2.69549247371832,2.82627108430303,2.65916508188923,2.67369603862086,890288.247286264,0.0,1.0
2020-06-24,3.77,3.81,3.6,3.73,724064,2.73908534391322,2.76814725737649,2.61557221169432,2.71002343044995,996581.317214512,0.0,1.0
2020-06-25,4.07,4.11,3.67,3.77,1478450,2.95704969488775,2.98611160835102,2.66643056025505,2.73908534391322,2034896.98208417,0.0,1.0
2020-06-26,3.87,4.06,3.82,4.06,659905,2.8117401275714,2.94978421652193,2.77541273574231,2.94978421652193,908274.674802837,0.0,1.0
2020-06-29,3.95,4.07,3.87,3.92,472180,2.86986395449794,2.95704969488775,2.8117401275714,2.84806751940049,649895.266664753,0.0,1.0
2020-06-30,3.75,3.95,3.64,3.95,1131413,2.72455438718159,2.86986395449794,2.64463412515759,2.86986395449794,1557245.01957509,0.0,1.0
2020-07-01,3.84,3.87,3.72,3.76,396110,2.78994369247395,2.8117401275714,2.70275795208414,2.73181986554741,545194.658982962,0.0,1.0
2020-07-02,3.63,3.96,3.6,3.9,512865,2.63736864679178,2.87712943286376,2.61557221169432,2.83353656266885,705892.955944805,0.0,1.0
2020-07-06,4.39,4.41,3.86,4.01,1840851,3.18954500259391,3.20407595932555,2.80447464920558,2.91345682469284,2533695.52190918,0.0,1.0
2020-07-07,4.17,4.34,4.07,4.33,853920,3.02970447854593,3.15321761076482,2.95704969488775,3.14595213239901,1175311.46196443,0.0,1.0
2020-07-08,4.23,4.27,4.12,4.26,698563,3.07329734874083,3.1023592622041,2.99337708671684,3.09509378383828,961482.458314901,0.0,1.0
2020-07-09,3.97,4.25,3.95,4.25,509139,2.88439491122957,3.08782830547247,2.86986395449794,3.08782830547247,700764.594380164,0.0,1.0
2020-07-10,4.21,4.27,3.97,3.99,600884,3.0587663920092,3.1023592622041,2.88439491122957,2.89892586796121,827039.831027538,0.0,1.0
2020-07-13,4.24,4.51,4.23,4.31,1062728,3.08056282710665,3.27673074298372,3.07329734874083,3.13142117566737,1462708.91810771,0.0,1.0
2020-07-14,4.17,4.25,4.07,4.2,405034,3.02970447854593,3.08782830547247,2.95704969488775,3.05150091364338,557477.401495809,0.0,1.0
2020-07-15,4.32,4.36,4.23,4.26,413167,3.13868665403319,3.16774856749646,3.07329734874083,3.09509378383828,568671.433864365,0.0,1.0
2020-07-16,4.24,4.31,4.16,4.24,264758,3.08056282710665,3.13142117566737,3.02243900018011,3.08056282710665,364405.461924746,0.0,1.0
2020-07-17,4.11,4.4,4.06,4.28,841757,2.98611160835102,3.19681048095973,2.94978421652193,3.10962474056992,1158570.65098463,0.0,1.0
2020-07-20,4.03,4.14,3.98,4.14,489734,2.92798778142448,3.00790804344847,2.89166038959539,3.00790804344847,674056.09836248,0.0,1.0
2020-07-21,4.19,4.33,3.95,3.98,1060086,3.04423543527756,3.14595213239901,2.86986395449794,2.89166038959539,1459072.54364347,0.0,1.0
2020-07-22,4.43,4.46,4.079,4.19,871404,3.21860691605718,3.24040335115463,2.96358862541699,3.04423543527756,1199375.94763169,0.0,1.0
2020-07-23,4.57,4.71,4.34,4.48,1214372,3.32032361317863,3.42204031030007,3.15321761076482,3.25493430788627,1671427.45302683,0.0,1.0
2020-07-24,4.54,4.83,4.47,4.5,810117,3.29852717808118,3.50922605068989,3.24766882952045,3.26946526461791,1115022.24521295,0.0,1.0
2020-07-27,4.62,4.7799,4.43,4.59,388377,3.35665100500772,3.47282600407714,3.21860691605718,3.33485456991026,534551.17535994,0.0,1.0
2020-07-28,4.45,4.65,4.42,4.63,577931,3.23313787278882,3.37844744010517,3.21134143769136,3.36391648337353,795447.967636975,0.0,1.0
2020-07-29,4.44,4.54,4.36,4.41,351176,3.225872394423,3.29852717808118,3.16774856749646,3.20407595932555,483348.765653482,0.0,1.0
2020-07-30,4.34,4.38,4.19,4.32,597219,3.15321761076482,3.18227952422809,3.04423543527756,3.13868665403319,821995.428146591,0.0,1.0
2020-07-31,4.14,4.4,4.13,4.38,405048,3.00790804344847,3.19681048095973,3.00064256508266,3.18227952422809,557496.670701904,0.0,1.0
2020-08-03,4.48,4.72,3.92,4.05,1857423,3.25493430788627,3.42930578866589,2.84806751940049,2.94251873815611,2556504.75643662,0.0,1.0
2020-08-04,4.52,5.09,4.36,5.0,2298807,3.28399622134954,3.69812848820114,3.16774856749646,3.63273918290878,3164013.27518277,0.0,1.0
2020-08-05,4.29,4.72,4.26,4.59,708655,3.11689021893574,3.42930578866589,3.09509378383828,3.33485456991026,975372.803164704,0.0,1.0
2020-08-06,4.23,4.31,4.1,4.28,595328,3.07329734874083,3.13142117566737,2.9788461299852,3.10962474056992,819392.708952082,0.0,1.0
2020-08-07,4.23,4.23,4.11,4.21,397916,3.07329734874083,3.07329734874083,2.98611160835102,3.0587663920092,547680.386569045,0.0,1.0
2020-08-10,4.14,4.4,4.06,4.23,578944,3.00790804344847,3.19681048095973,2.94978421652193,3.07329734874083,796842.232335039,0.0,1.0
2020-08-11,3.87,4.26,3.87,4.2,730178,2.8117401275714,3.09509378383828,2.8117401275714,3.05150091364338,1004996.45478999,0.0,1.0
2020-08-12,3.7,3.98,3.6,3.97,1604051,2.6882269953525,2.89166038959539,2.61557221169432,2.88439491122957,2207770.66455348,0.0,1.0
2020-08-13,3.68,3.855,3.65,3.65,638669,2.67369603862086,2.80084191002267,2.65189960352341,2.65189960352341,879046.041902477,0.0,1.0
2020-08-14,3.63,3.7,3.54,3.7,639350,2.63736864679178,2.6882269953525,2.57197934149942,2.6882269953525,879983.351141745,0.0,1.0
2020-08-17,3.38,3.65,3.38,3.64,1032816,2.45573168764634,2.65189960352341,2.45573168764634,2.64463412515759,1421538.88291673,0.0,1.0
2020-08-18,3.32,3.49,3.32,3.44,637530,2.41213881745143,2.53565194967033,2.41213881745143,2.49932455784124,877478.35434957,0.0,1.0
2020-08-19,3.38,3.51,3.23,3.33,810393,2.45573168764634,2.55018290640197,2.34674951215907,2.41940429581725,1115402.12384736,0.0,1.0
2020-08-20,3.3,3.36,3.26,3.31,492776,2.3976078607198,2.4412007309147,2.36854594725653,2.40487333908561,678243.02157226,0.0,1.0
2020-08-21,3.32,3.44,3.25,3.35,503220,2.41213881745143,2.49932455784124,2.36128046889071,2.43393525254888,692617.849318135,0.0,1.0
2020-08-24,3.29,3.3536,3.12,3.33,866800,2.39034238235398,2.43655082476058,2.26682925013508,2.41940429581725,1193039.1315706,0.0,1.0
2020-08-25,3.35,3.39,3.14,3.29,782294,2.43393525254888,2.46299716601216,2.28136020686672,2.39034238235398,1076727.45084552,0.0,1.0
2020-08-26,3.24,3.42,3.24,3.36,713300,2.35401499052489,2.48479360110961,2.35401499052489,2.4412007309147,981766.050472211,0.0,1.0
2020-08-27,3.22,3.33,3.18,3.25,517294,2.33948403379326,2.41940429581725,2.31042212032999,2.36128046889071,711988.906929722,0.0,1.0
2020-08-28,3.5,3.535,3.24,3.24,1174894,2.54291742803615,2.56834660231651,2.35401499052489,2.35401499052489,1617091.04458642,0.0,1.0
2020-08-31,3.37,3.56,3.37,3.55,897768,2.44846620928052,2.58651029823105,2.44846620928052,2.57924481986524,1235662.61544979,0.0,1.0
2020-09-01,3.44,3.45,3.32,3.32,257842,2.49932455784124,2.50659003620706,2.41213881745143,2.41213881745143,354886.474114476,0.0,1.0
2020-09-02,3.32,3.47,3.28,3.47,606353,2.41213881745143,2.5211209929387,2.38307690398816,2.5211209929387,834567.208750843,0.0,1.0
2020-09-03,3.37,3.46,3.28,3.36,494718,2.44846620928052,2.51385551457288,2.38307690398816,2.4412007309147,680915.935731825,0.0,1.0
2020-09-04,3.39,3.46,3.33,3.44,297026,2.46299716601216,2.51385551457288,2.41940429581725,2.49932455784124,408818.229226914,0.0,1.0
2020-09-08,3.43,3.45,3.27,3.32,288545,2.49205907947543,2.50659003620706,2.37581142562234,2.41213881745143,397145.219449745,0.0,1.0
2020-09-09,3.38,3.495,3.38,3.46,181113,2.45573168764634,2.53928468885324,2.45573168764634,2.51385551457288,249278.837374419,0.0,1.0
2020-09-10,3.38,3.52,3.375,3.43,277414,2.45573168764634,2.55744838476778,2.45209894846343,2.49205907947543,381824.824233419,0.0,1.0
2020-09-11,3.29,3.4,3.28,3.39,386296,2.39034238235398,2.47026264437797,2.38307690398816,2.46299716601216,531686.945511303,0.0,1.0
2020-09-14,3.19,3.29,3.1698,3.29,466849,2.3176875986958,2.39034238235398,2.30301133239685,2.39034238235398,642557.828258659,0.0,1.0
2020-09-15,3.14,3.2498,3.08,3.14,532458,2.28136020686672,2.36113515932339,2.23776733667181,2.28136020686672,732860.209872888,0.0,1.0
2020-09-16,2.92,3.074,2.87,3.07,850562,2.12151968281873,2.23340804965232,2.08519229098964,2.23050185830599,1170689.60524568,0.0,1.0
2020-09-17,2.79,2.89,2.77,2.88,724500,2.0270684640631,2.09972324772128,2.01253750733147,2.09245776935546,997181.415347142,0.0,1.0
2020-09-18,2.77,2.86,2.713,2.79,567722,2.01253750733147,2.07792681262382,1.97112428064631,2.0270684640631,781396.587279101,0.0,1.0
2020-09-21,2.66,2.6999,2.59,2.66,449182,1.93261724530747,1.96160650398708,1.88175889674675,1.93261724530747,618241.466540318,0.0,1.0
2020-09-22,2.56,2.735,2.55,2.69,401406,1.8599624616493,1.9871083330511,1.85269698328348,1.95441368040493,552483.924373822,0.0,1.0
2020-09-23,2.41,2.67,2.4,2.59,609280,1.75098028616203,1.93988272367329,1.74371480779622,1.88175889674675,838595.849196284,0.0,1.0
2020-09-24,2.63,2.72,2.345,2.42,770546,1.91082081021002,1.97621011550238,1.70375467678422,1.75824576452785,1060557.8341892,0.0,1.0
2020-09-25,2.63,2.69,2.565,2.66,362780,1.91082081021002,1.95441368040493,1.86359520083221,1.93261724530747,499320.184761403,0.0,1.0
2020-09-28,2.62,2.723,2.575,2.69,444409,1.9035553318442,1.97838975901212,1.87086067919802,1.95441368040493,611672.043634242,0.0,1.0
2020-09-29,2.51,2.655,2.51,2.62,431535,1.82363506982021,1.92898450612456,1.82363506982021,1.9035553318442,593952.632259253,0.0,1.0
2020-09-30,2.52,2.6,2.5,2.55,387043,1.83090054818603,1.88902437511257,1.81636959145439,1.85269698328348,532715.095293586,0.0,1.0
2020-10-01,2.65,2.655,2.53,2.53,254672,1.92535176694166,1.92898450612456,1.83816602655184,1.83816602655184,350523.375306124,0.0,1.0
2020-10-02,2.6,2.66,2.55,2.62,316872,1.88902437511257,1.93261724530747,1.85269698328348,1.9035553318442,436133.705236548,0.0,1.0
2020-10-05,2.67,2.67,2.565,2.62,499348,1.93988272367329,1.93988272367329,1.86359520083221,1.9035553318442,687288.537461373,0.0,1.0
2020-10-06,2.51,2.78,2.5,2.69,626480,1.82363506982021,2.01980298569728,1.81636959145439,1.95441368040493,862269.445254213,0.0,1.0
2020-10-07,2.52,2.5774,2.457,2.54,430628,1.83090054818603,1.87260439400582,1.78512803448138,1.84543150491766,592704.262978755,0.0,1.0
2020-10-08,2.57,2.6,2.5,2.55,363132,1.86722794001511,1.88902437511257,1.81636959145439,1.85269698328348,499804.667657473,0.0,1.0
2020-10-09,2.53,2.61,2.52,2.53,211149,1.83816602655184,1.89628985347838,1.83090054818603,1.83816602655184,290619.542676514,0.0,1.0
2020-10-12,2.52,2.56,2.47,2.53,346898,1.83090054818603,1.8599624616493,1.79457315635694,1.83816602655184,477460.646820003,0.0,1.0
2020-10-13,2.43,2.51,2.41,2.48,495036,1.76551124289367,1.82363506982021,1.75098028616203,1.80183863472276,681353.621984524,0.0,1.0
2020-10-14,2.42,2.55,2.4,2.43,668295,1.75824576452785,1.85269698328348,1.74371480779622,1.76551124289367,919822.434740398,0.0,1.0
2020-10-15,2.42,2.47,2.36,2.4,263909,1.75824576452785,1.79457315635694,1.71465289433295,1.74371480779622,363236.922212352,0.0,1.0
2020-10-16,2.62,2.62,2.3998,2.4,779726,1.9035553318442,1.9035553318442,1.7435694982289,1.74371480779622,1073192.92789919,0.0,1.0
2020-10-19,2.66,2.76,2.56,2.62,758308,1.93261724530747,2.00527202896565,1.8599624616493,1.9035553318442,1043713.79531962,0.0,1.0
2020-10-20,2.59,2.81,2.56,2.72,736677,1.88175889674675,2.04159942079474,1.8599624616493,1.97621011550238,1013941.49553304,0.0,1.0
2020-10-21,2.49,2.6,2.48,2.58,265726,1.80910411308857,1.88902437511257,1.80183863472276,1.87449341838093,365737.789888937,0.0,1.0
2020-10-22,2.65,2.695,2.49,2.5,634701,1.92535176694166,1.95804641958783,1.80910411308857,1.81636959145439,873584.598346784,0.0,1.0
2020-10-23,2.69,2.69,2.62,2.65,223477,1.95441368040493,1.95441368040493,1.9035553318442,1.92535176694166,307587.455013848,0.0,1.0
2020-10-26,2.61,2.68,2.58,2.61,244147,1.89628985347838,1.94714820203911,1.87449341838093,1.89628985347838,336037.061439281,0.0,1.0
2020-10-27,2.45,2.685,2.45,2.61,373726,1.7800421996253,1.95078094122202,1.7800421996253,1.89628985347838,514385.951182922,0.0,1.0
2020-10-28,2.32,2.42,2.29,2.41,594957,1.68559098086968,1.75824576452785,1.66379454577222,1.75098028616203,818882.074990597,0.0,1.0
2020-10-29,2.41,2.4348,2.27,2.32,366347,1.75098028616203,1.76899867250926,1.64926358904059,1.68559098086968,504229.703199696,0.0,1.0
2020-10-30,2.43,2.43,2.32,2.42,479076,1.76551124289367,1.76551124289367,1.68559098086968,1.75824576452785,659386.727037746,0.0,1.0
2020-11-02,2.72,2.76,2.46,2.46,1003522,1.97621011550238,2.00527202896565,1.78730767799112,1.78730767799112,1381219.4455376,0.0,1.0
2020-11-03,2.76,2.8699,2.66,2.79,436597,2.00527202896565,2.08511963620598,1.93261724530747,2.0270684640631,600919.826633976,0.0,1.0
2020-11-04,2.63,2.775,2.62,2.74,330090,1.91082081021002,2.01617024651437,1.9035553318442,1.99074107223401,454326.588532696,0.0,1.0
2020-11-05,2.84,2.98,2.6468,2.65,958054,2.06339585589219,2.16511255301364,1.92302681386459,1.92535176694166,1318638.56963284,0.0,1.0
2020-11-06,2.85,2.89,2.72,2.85,504463,2.07066133425801,2.09972324772128,1.97621011550238,2.07066133425801,694328.679544878,0.0,1.0
2020-11-09,3.07,3.13,2.9327,2.95,551286,2.23050185830599,2.2740947285009,2.13074684034332,2.14331611791618,758774.539325142,0.0,1.0
2020-11-10,3.34,3.38,3.07,3.08,995974,2.42666977418307,2.45573168764634,2.23050185830599,2.23776733667181,1370830.59070939,0.0,1.0
2020-11-11,3.21,3.38,3.175,3.37,766103,2.33221855542744,2.45573168764634,2.30678938114708,2.44846620928052,1054442.61399819,0.0,1.0
2020-11-12,2.94,3.22,2.92,3.14,910994,2.13605063955036,2.33948403379326,2.12151968281873,2.28136020686672,1253866.50972085,0.0,1.0
2020-11-13,3.16,3.16,2.9787,2.98,438437,2.29589116359835,2.29589116359835,2.16416804082608,2.16511255301364,603452.35086343,0.0,1.0
2020-11-16,3.23,3.32,3.15,3.31,532732,2.34674951215907,2.41213881745143,2.28862568523253,2.40487333908561,733237.335763581,0.0,1.0
2020-11-17,3.25,3.2838,3.1199,3.23,456196,2.36128046889071,2.38583778576717,2.26675659535142,2.34674951215907,627895.338793243,0.0,1.0
2020-11-18,3.04,3.31,3.025,3.3,898182,2.20870542320854,2.40487333908561,2.19780720565981,2.3976078607198,1236232.43340142,0.0,1.0
2020-11-19,3.08,3.155,3.0297,3.08,343759,2.23776733667181,2.29225842441544,2.20122198049175,2.23776733667181,473140.215539432,0.0,1.0
2020-11-20,3.09,3.115,3.005,3.02,271726,2.24503281503763,2.26319651095217,2.18327624892818,2.19417446647691,373996.021071935,0.0,1.0
2020-11-23,3.07,3.185,3.04,3.12,499905,2.23050185830599,2.3140548595129,2.20870542320854,2.26682925013508,688055.176589529,0.0,1.0
2020-11-24,3.28,3.33,3.12,3.14,741589,2.38307690398816,2.41940429581725,2.26682925013508,2.28136020686672,1020702.23412819,0.0,1.0
2020-11-25,3.31,3.33,3.15,3.3,323315,2.40487333908561,2.41940429581725,2.28862568523253,2.3976078607198,445001.669155227,0.0,1.0
2020-11-27,3.51,3.52,3.28,3.31,258186,2.55018290640197,2.55744838476778,2.38307690398816,2.40487333908561,355359.946035634,0.0,1.0
2020-11-30,3.2,3.55,3.18,3.53,1433821,2.32495307706162,2.57924481986524,2.31042212032999,2.5647138631336,1973470.88217316,0.0,1.0
2020-12-01,3.33,3.4199,3.28,3.32,414730,2.41940429581725,2.48472094632595,2.38307690398816,2.41213881745143,570822.703087536,0.0,1.0
2020-12-02,3.49,3.54,3.2,3.27,920646,2.53565194967033,2.57197934149942,2.32495307706162,2.37581142562234,1267151.25095057,0.0,1.0
2020-12-03,3.43,3.64,3.42,3.49,544603,2.49205907947543,2.64463412515759,2.48479360110961,2.53565194967033,749576.246159142,0.0,1.0
2020-12-04,3.57,3.575,3.43,3.46,352616,2.59377577659687,2.59740851577978,2.49205907947543,2.51385551457288,485330.741137402,0.0,1.0
2020-12-07,3.49,3.61,3.48,3.61,223167,2.53565194967033,2.62283769006014,2.52838647130451,2.62283769006014,307160.77973606,0.0,1.0
2020-12-08,3.35,3.51,3.31,3.46,390696,2.43393525254888,2.55018290640197,2.40487333908561,2.51385551457288,537742.981712171,0.0,1.0
2020-12-09,3.29,3.44,3.21,3.41,545128,2.39034238235398,2.49932455784124,2.33221855542744,2.47752812274379,750298.841387656,0.0,1.0
2020-12-10,3.44,3.47,3.253,3.31,309952,2.49932455784124,2.5211209929387,2.36346011240045,2.40487333908561,426609.211938824,0.0,1.0
2020-12-11,3.29,3.41,3.27,3.38,340399,2.39034238235398,2.47752812274379,2.37581142562234,2.45573168764634,468515.606076952,0.0,1.0
2020-12-14,3.21,3.355,3.13,3.32,750829,2.33221855542744,2.43756799173179,2.2740947285009,2.41213881745143,1033419.91015001,0.0,1.0
2020-12-15,3.27,3.29,3.19,3.24,179647,2.37581142562234,2.39034238235398,2.3176875986958,2.35401499052489,247261.07622204,0.0,1.0
2020-12-16,3.26,3.3,3.225,3.27,194415,2.36854594725653,2.3976078607198,2.34311677297617,2.37581142562234,267587.335907128,0.0,1.0
2020-12-17,3.24,3.3184,3.22,3.27,317457,2.35401499052489,2.4109763409129,2.33948403379326,2.37581142562234,436938.882776891,0.0,1.0
2020-12-18,3.2,3.2483,3.1,3.2,718027,2.32495307706162,2.36004533756852,2.25229829340345,2.32495307706162,988272.16027255,0.0,1.0
2020-12-21,3.1,3.15,3.03,3.1,369395,2.25229829340345,2.28862568523253,2.20143994484272,2.25229829340345,508424.884640658,0.0,1.0
2020-12-22,3.16,3.2,3.08,3.14,343238,2.29589116359835,2.32495307706162,2.23776733667181,2.28136020686672,472423.125798375,0.0,1.0
2020-12-23,3.17,3.235,3.15,3.15,197422,2.30315664196417,2.35038225134198,2.28862568523253,2.28862568523253,271726.086101675,0.0,1.0
2020-12-24,3.14,3.21,3.1299,3.21,97251,2.28136020686672,2.33221855542744,2.27402207371724,2.33221855542744,133853.540129641,0.0,1.0
2020-12-28,3.16,3.22,3.12,3.13,185047,2.29589116359835,2.33948403379326,2.26682925013508,2.2740947285009,254693.484286739,0.0,1.0
2020-12-29,3.3,3.39,3.12,3.15,624316,2.3976078607198,2.46299716601216,2.26682925013508,2.28862568523253,859290.976540877,0.0,1.0
2020-12-30,3.27,3.374,3.25,3.27,340420,2.37581142562234,2.45137240062685,2.36128046889071,2.37581142562234,468544.509886093,0.0,1.0
2020-12-31,3.21,3.31,3.16,3.27,339693,2.33221855542744,2.40487333908561,2.29589116359835,2.37581142562234,467543.887541085,0.0,1.0
2021-01-04,3.02,3.25,3.0,3.25,377680,2.19417446647691,2.36128046889071,2.17964350974527,2.36128046889071,519828.125532516,0.0,1.0
2021-01-05,2.99,3.09,2.96,2.98,304506,2.17237803137945,2.24503281503763,2.150581596282,2.16511255301364,419113.490768388,0.0,1.0
2021-01-06,2.98,3.08,2.97,3.02,284553,2.16511255301364,2.23776733667181,2.15784707464782,2.19417446647691,391650.742969323,0.0,1.0
2021-01-07,2.96,3.0367,2.91,3.01,392864,2.150581596282,2.20630781534782,2.11425420445291,2.18690898811109,540726.95591296,0.0,1.0
2021-01-08,2.97,3.01,2.9,3.01,244456,2.15784707464782,2.18690898811109,2.10698872608709,2.18690898811109,336462.360345204,0.0,1.0
2021-01-11,2.83,2.94,2.83,2.91,536848,2.05613037752637,2.13605063955036,2.05613037752637,2.11425420445291,738902.482355118,0.0,1.0
2021-01-12,3.0,3.0,2.85,2.94,301922,2.17964350974527,2.17964350974527,2.07066133425801,2.13605063955036,415556.945872243,0.0,1.0
2021-01-13,3.0,3.06,2.965,2.97,271807,2.17964350974527,2.22323637994018,2.15421433546491,2.15784707464782,374107.507192906,0.0,1.0
2021-01-14,3.07,3.07,2.98,3.0,239021,2.23050185830599,2.23050185830599,2.16511255301364,2.17964350974527,328981.779265272,0.0,1.0
2021-01-15,2.96,3.05,2.95,3.03,229188,2.150581596282,2.21597090157436,2.14331611791618,2.20143994484272,315447.9147282,0.0,1.0
2021-01-19,2.93,2.9999,2.88,2.95,229558,2.12878516118455,2.17957085496161,2.09245776935546,2.14331611791618,315957.172317818,0.0,1.0
2021-01-20,3.0,3.01,2.87,2.97,349983,2.17964350974527,2.18690898811109,2.08519229098964,2.15784707464782,481706.754019929,0.0,1.0
2021-01-21,2.88,3.04,2.865,3.03,244137,2.09245776935546,2.20870542320854,2.08155955180673,2.20143994484272,336023.297720642,0.0,1.0
2021-01-22,2.81,2.91,2.775,2.91,605444,2.04159942079474,2.11425420445291,2.01617024651437,2.11425420445291,833316.086726617,0.0,1.0
2021-01-25,2.77,2.84,2.71,2.84,322080,2.01253750733147,2.06339585589219,1.96894463713656,2.06339585589219,443301.849903391,0.0,1.0
2021-01-26,2.83,2.8899,2.78,2.78,534193,2.05613037752637,2.09965059293762,2.01980298569728,2.01980298569728,735248.21505664,0.0,1.0
2021-01-27,2.9,2.92,2.74,2.8,723557,2.10698872608709,2.12151968281873,1.99074107223401,2.03433394242892,995883.496679549,0.0,1.0
2021-01-28,2.83,2.97,2.8191,2.93,223055,2.05613037752637,2.15784707464782,2.04821100610763,2.12878516118455,307006.626087311,0.0,1.0
2021-01-29,2.69,2.89,2.69,2.81,500034,1.95441368040493,2.09972324772128,1.95441368040493,2.04159942079474,688232.728559961,0.0,1.0
2021-02-01,2.77,2.78,2.71,2.71,338207,2.01253750733147,2.01980298569728,1.96894463713656,1.96894463713656,465498.598951429,0.0,1.0
2021-02-02,2.78,2.82,2.72,2.78,400198,2.01980298569728,2.04886489916055,1.97621011550238,2.01980298569728,550821.267162313,0.0,1.0
2021-02-03,2.85,2.86,2.7501,2.79,325130,2.07066133425801,2.07792681262382,1.99807920538349,2.0270684640631,447499.784088082,0.0,1.0
2021-02-04,2.87,2.92,2.81,2.85,292306,2.08519229098964,2.12151968281873,2.04159942079474,2.07066133425801,402321.754029623,0.0,1.0
2021-02-05,2.97,2.97,2.887,2.95,339049,2.15784707464782,2.15784707464782,2.09754360421153,2.14331611791618,466657.504060777,0.0,1.0
2021-02-08,3.0,3.085,2.96,3.01,436351,2.17964350974527,2.24140007585472,2.150581596282,2.18690898811109,600581.239155474,0.0,1.0
2021-02-09,3.03,3.065,2.92,2.96,307451,2.20143994484272,2.22686911912308,2.12151968281873,2.150581596282,423166.905907377,0.0,1.0
2021-02-10,3.01,3.09,2.99,3.06,270685,2.18690898811109,2.24503281503763,2.17237803137945,2.22323637994018,372563.217961685,0.0,1.0
2021-02-11,3.08,3.08,2.95,3.01,365184,2.23776733667181,2.23776733667181,2.14331611791618,2.18690898811109,502628.982722058,0.0,1.0
2021-02-12,3.02,3.0998,2.98,3.06,271112,2.19417446647691,2.25215298383613,2.16511255301364,2.22323637994018,373150.928747541,0.0,1.0
2021-02-16,3.15,3.17,3.04,3.06,374794,2.28862568523253,2.30315664196417,2.20870542320854,2.22323637994018,515855.916333495,0.0,1.0
2021-02-17,3.05,3.147,3.05,3.13,559544,2.21597090157436,2.28644604172279,2.21597090157436,2.2740947285009,770140.618176674,0.0,1.0
2021-02-18,3.09,3.3397,3.025,3.08,1160703,2.24503281503763,2.42645180983209,2.19780720565981,2.23776733667181,1597558.95146677,0.0,1.0
2021-02-19,3.13,3.18,3.08,3.11,452178,2.2740947285009,2.31042212032999,2.23776733667181,2.25956377176926,622365.076644361,0.0,1.0
2021-02-22,2.91,3.11,2.9,3.11,430085,2.11425420445291,2.25956377176926,2.10698872608709,2.25956377176926,591956.893056695,0.0,1.0
2021-02-23,2.88,2.96,2.815,2.96,544373,2.09245776935546,2.150581596282,2.04523215997765,2.150581596282,749259.680630462,0.0,1.0
2021-02-24,2.93,2.9901,2.85,2.92,554914,2.12878516118455,2.17245068616311,2.07066133425801,2.12151968281873,763768.016447127,0.0,1.0
2021-02-25,2.84,2.99,2.83,2.99,334939,2.06339585589219,2.17237803137945,2.05613037752637,2.17237803137945,461000.615700423,0.0,1.0
2021-02-26,2.71,2.85,2.71,2.81,518488,1.96894463713656,2.07066133425801,1.96894463713656,2.04159942079474,713632.29493514,0.0,1.0
2021-03-01,2.71,2.795,2.71,2.77,302354,1.96894463713656,2.03070120324601,1.96894463713656,2.01253750733147,416151.538517419,0.0,1.0
2021-03-02,2.69,2.74,2.65,2.73,332249,1.95441368040493,1.99074107223401,1.92535176694166,1.9834755938682,457298.17538671,0.0,1.0
2021-03-03,2.68,2.7427,2.63,2.7,309710,1.94714820203911,1.99270275139278,1.91082081021002,1.96167915877074,426276.129947775,0.0,1.0
2021-03-04,2.72,2.77,2.6,2.68,522131,1.97621011550238,2.01253750733147,1.88902437511257,1.94714820203911,718646.417635084,0.0,1.0
2021-03-05,2.69,2.78,2.6273,2.78,227407,1.95441368040493,2.01980298569728,1.90885913105125,2.01980298569728,312996.596438712,0.0,1.0
2021-03-08,2.54,2.7,2.51,2.69,692479,1.84543150491766,1.96167915877074,1.82363506982021,1.95441368040493,953108.61189534,0.0,1.0
2021-03-09,2.56,2.63,2.48,2.61,658431,1.8599624616493,1.91082081021002,1.80183863472276,1.89628985347838,906245.902675546,0.0,1.0
2021-03-10,2.76,2.8,2.5801,2.62,475027,2.00527202896565,2.03433394242892,1.87456607316459,1.9035553318442,653813.797361085,0.0,1.0
2021-03-11,2.87,2.93,2.74,2.75,398525,2.08519229098964,2.12878516118455,1.99074107223401,1.99800655059983,548518.59703412,0.0,1.0
2021-03-12,2.88,2.99,2.87,2.91,362557,2.09245776935546,2.17237803137945,2.08519229098964,2.11425420445291,499013.253835768,0.0,1.0
2021-03-15,3.07,3.085,2.9,2.94,537206,2.23050185830599,2.24140007585472,2.10698872608709,2.13605063955036,739395.22348237,0.0,1.0
2021-03-16,3.01,3.14,2.96,3.07,512835,2.18690898811109,2.28136020686672,2.150581596282,2.23050185830599,705851.66478889,0.0,1.0
2021-03-17,2.92,3.03,2.91,2.99,389969,2.12151968281873,2.20143994484272,2.11425420445291,2.17237803137945,536742.359367163,0.0,1.0
2021-03-18,2.83,2.99,2.79,2.94,332528,2.05613037752637,2.17237803137945,2.0270684640631,2.13605063955036,457682.183136721,0.0,1.0
2021-03-19,2.85,2.91,2.79,2.8,140901,2.07066133425801,2.11425420445291,2.0270684640631,2.03433394242892,193932.171985959,0.0,1.0
2021-03-22,2.89,2.94,2.79,2.88,240504,2.09972324772128,2.13605063955036,2.0270684640631,2.09245776935546,331022.938739336,0.0,1.0
2021-03-23,2.9,2.9099,2.84,2.86,372744,2.10698872608709,2.11418154966925,2.06339585589219,2.07792681262382,513034.354012637,0.0,1.0
2021-03-24,2.81,2.92,2.78,2.92,222098,2.04159942079474,2.12151968281873,2.01980298569728,2.12151968281873,305689.438213622,0.0,1.0
2021-03-25,2.77,2.8,2.7,2.79,332443,2.01253750733147,2.03433394242892,1.96167915877074,2.0270684640631,457565.191528294,0.0,1.0
2021-03-26,2.71,2.81,2.685,2.77,342766,1.96894463713656,2.04159942079474,1.95078094122202,2.01253750733147,471773.478278645,0.0,1.0
2021-03-29,2.73,2.7712,2.65,2.7,264976,1.9834755938682,2.01340936473536,1.92535176694166,1.96167915877074,364705.510991061,0.0,1.0
2021-03-30,2.75,2.7926,2.72,2.74,145961,1.99800655059983,2.02895748843821,1.97621011550238,1.99074107223401,200896.613616955,0.0,1.0
2021-03-31,2.73,2.79,2.69,2.73,219390,1.9834755938682,2.0270684640631,1.95441368040493,1.9834755938682,301962.223206362,0.0,1.0
2021-04-01,2.74,2.77,2.69,2.73,159220,1.99074107223401,2.01253750733147,1.95441368040493,1.9834755938682,219145.92815952,0.0,1.0
2021-04-05,2.69,2.76,2.65,2.75,278391,1.95441368040493,2.00527202896565,1.92535176694166,1.99800655059983,383169.539544383,0.0,1.0
2021-04-06,2.79,2.79,2.67,2.67,263080,2.0270684640631,2.0270684640631,1.93988272367329,1.93988272367329,362095.909937234,0.0,1.0
2021-04-07,2.71,2.82,2.7,2.79,295395,1.96894463713656,2.04886489916055,1.96167915877074,2.0270684640631,406573.366717003,0.0,1.0
2021-04-08,2.77,2.77,2.671,2.7,258858,2.01253750733147,2.01253750733147,1.94060927150987,1.96167915877074,356284.86792813,0.0,1.0
2021-04-09,2.7,2.75,2.69,2.72,320106,1.96167915877074,1.99800655059983,1.95441368040493,1.97621011550238,440584.891844186,0.0,1.0
2021-04-12,2.64,2.73,2.63,2.71,234740,1.91808628857584,1.9834755938682,1.91082081021002,1.96894463713656,323089.531316201,0.0,1.0
2021-04-13,2.58,2.67,2.5701,2.65,377563,1.87449341838093,1.93988272367329,1.86730059479877,1.92535176694166,519667.090024449,0.0,1.0
2021-04-14,2.61,2.67,2.57,2.6,256844,1.89628985347838,1.93988272367329,1.86722794001511,1.88902437511257,353512.854994371,0.0,1.0
2021-04-15,2.55,2.61,2.55,2.59,252099,1.85269698328348,1.89628985347838,1.85269698328348,1.88175889674675,346981.970500482,0.0,1.0
2021-04-16,2.65,2.65,2.4936,2.56,353094,1.92535176694166,1.92535176694166,1.81171968530027,1.8599624616493,485988.646888313,0.0,1.0
2021-04-19,2.65,2.74,2.625,2.64,359015,1.92535176694166,1.99074107223401,1.90718807102711,1.91808628857584,494138.144694069,0.0,1.0
2021-04-20,2.61,2.65,2.57,2.64,208001,1.89628985347838,1.92535176694166,1.86722794001511,1.91808628857584,286286.724049167,0.0,1.0
2021-04-21,2.63,2.64,2.56,2.59,291796,1.91082081021002,1.91808628857584,1.8599624616493,1.88175889674675,401619.804379068,0.0,1.0
2021-04-22,2.55,2.6299,2.55,2.62,245515,1.85269698328348,1.91074815542636,1.85269698328348,1.9035553318442,337919.938149004,0.0,1.0
2021-04-23,2.55,2.61,2.5,2.55,465618,1.85269698328348,1.89628985347838,1.81636959145439,1.85269698328348,640863.514494279,0.0,1.0
2021-04-26,2.57,2.63,2.53,2.53,341767,1.86722794001511,1.91082081021002,1.83816602655184,1.83816602655184,470398.482786677,0.0,1.0
2021-04-27,2.69,2.71,2.59,2.59,425937,1.95441368040493,1.96894463713656,1.88175889674675,1.88175889674675,586247.702565514,0.0,1.0
2021-04-28,2.72,2.84,2.66,2.73,546059,1.97621011550238,2.06339585589219,1.93261724530747,1.9834755938682,751580.243592884,0.0,1.0
2021-04-29,2.7,2.735,2.6615,2.71,190200,1.96167915877074,1.9871083330511,1.93370706706235,1.96894463713656,261785.928501072,0.0,1.0
2021-04-30,2.62,2.7,2.61,2.7,347257,1.9035553318442,1.96167915877074,1.89628985347838,1.96167915877074,477954.764319121,0.0,1.0
2021-05-03,2.54,2.65,2.54,2.63,446749,1.84543150491766,1.92535176694166,1.84543150491766,1.91082081021002,614892.753795612,0.0,1.0
2021-05-04,2.55,2.58,2.48,2.52,493208,1.85269698328348,1.87449341838093,1.80183863472276,1.83090054818603,678837.614217437,0.0,1.0
2021-05-05,2.54,2.58,2.5,2.58,236700,1.84543150491766,1.87449341838093,1.81636959145439,1.87449341838093,325787.220169315,0.0,1.0
2021-05-06,2.63,2.6342,2.47,2.56,661337,1.91082081021002,1.91387231112366,1.79457315635694,1.8599624616493,910245.639311846,0.0,1.0
2021-05-07,2.79,2.79,2.6,2.61,793285,2.0270684640631,2.0270684640631,1.88902437511257,1.89628985347838,1091855.15400091,0.0,1.0
2021-05-10,2.89,2.91,2.8,2.82,732026,2.09972324772128,2.11425420445291,2.03433394242892,2.04886489916055,1007539.98999435,0.0,1.0
2021-05-11,2.85,2.92,2.8,2.84,569597,2.07066133425801,2.12151968281873,2.03433394242892,2.06339585589219,783977.284523789,0.0,1.0
2021-05-12,2.77,2.87,2.75,2.85,202655,2.01253750733147,2.08519229098964,1.99800655059983,2.07066133425801,278928.640065113,0.0,1.0
2021-05-13,2.86,2.87,2.74,2.74,267978,2.07792681262382,2.08519229098964,1.99074107223401,1.99074107223401,368837.37932629,0.0,1.0
2021-05-14,3.02,3.085,2.89,2.91,650076,2.19417446647691,2.24140007585472,2.09972324772128,2.11425420445291,894746.315753219,0.0,1.0
2021-05-17,3.13,3.15,2.94,3.04,440057,2.2740947285009,2.28862568523253,2.13605063955036,2.20870542320854,605682.073282839,0.0,1.0
2021-05-18,3.07,3.14,3.0301,3.13,372497,2.23050185830599,2.28136020686672,2.20151259962638,2.2740947285009,512694.39016227,0.0,1.0
2021-05-19,3.04,3.05,2.97,3.01,231328,2.20870542320854,2.21597090157436,2.15784707464782,2.18690898811109,318393.350516803,0.0,1.0
2021-05-20,3.16,3.18,3.015,3.05,591812,2.29589116359835,2.31042212032999,2.190541727294,2.21597090157436,814553.385478845,0.0,1.0
2021-05-21,3.11,3.22,3.04,3.21,406258,2.25956377176926,2.33948403379326,2.20870542320854,2.33221855542744,559162.080657142,0.0,1.0
2021-05-24,3.05,3.15,3.02,3.15,130518,2.21597090157436,2.28862568523253,2.19417446647691,2.28862568523253,179641.302923779,0.0,1.0
2021-05-25,2.95,3.08,2.94,3.06,330536,2.14331611791618,2.23776733667181,2.13605063955036,2.22323637994018,454940.450383966,0.0,1.0
2021-05-26,3.02,3.03,2.9138,2.93,380872,2.19417446647691,2.20143994484272,2.11701508623192,2.12878516118455,524221.504521871,0.0,1.0
2021-05-27,3.14,3.14,3.03,3.03,384188,2.28136020686672,2.28136020686672,2.20143994484272,2.20143994484272,528785.553622342,0.0,1.0
2021-05-28,3.37,3.3838,3.13,3.14,599042,2.44846620928052,2.45849256942535,2.2740947285009,2.28136020686672,824504.554054358,0.0,1.0
2021-06-01,3.51,3.55,3.36,3.49,651393,2.55018290640197,2.57924481986524,2.4412007309147,2.53565194967033,896558.997497888,0.0,1.0
2021-06-02,3.72,3.72,3.48,3.53,684801,2.70275795208414,2.70275795208414,2.52838647130451,2.5647138631336,942540.828724826,0.0,1.0
2021-06-03,3.74,3.76,3.57,3.72,323482,2.71728890881577,2.73181986554741,2.59377577659687,2.70275795208414,445231.523256486,0.0,1.0
2021-06-04,3.82,3.84,3.67,3.72,617708,2.77541273574231,2.78994369247395,2.66643056025505,2.70275795208414,850195.911264668,0.0,1.0
2021-06-07,3.94,3.99,3.85,3.86,974459,2.86259847613212,2.89892586796121,2.79720917083976,2.80447464920558,1341217.95005902,0.0,1.0
2021-06-08,3.84,3.96,3.84,3.91,711054,2.78994369247395,2.87712943286376,2.78994369247395,2.84080204103467,978674.719266039,0.0,1.0
2021-06-09,4.12,4.15,3.77,3.83,915361,2.99337708671684,3.01517352181429,2.73908534391322,2.78267821410813,1259877.12565021,0.0,1.0
2021-06-10,4.12,4.28,4.0701,4.13,535060,2.99337708671684,3.10962474056992,2.95712234967141,3.00064256508266,736441.529462583,0.0,1.0
2021-06-11,3.89,4.09,3.87,4.04,522576,2.82627108430303,2.97158065161939,2.8117401275714,2.9352532597903,719258.903114491,0.0,1.0
2021-06-14,3.97,4.03,3.9,3.91,298143,2.88439491122957,2.92798778142448,2.83353656266885,2.84080204103467,410355.636598818,0.0,1.0
2021-06-15,3.92,3.96,3.78,3.96,294222,2.84806751940049,2.87712943286376,2.74635082227904,2.87712943286376,404958.882520727,0.0,1.0
2021-06-16,3.93,3.99,3.85,3.91,350042,2.8553329977663,2.89892586796121,2.79720917083976,2.84080204103467,481787.959959896,0.0,1.0
2021-06-17,3.81,3.9727,3.78,3.89,272311,2.76814725737649,2.88635659038835,2.74635082227904,2.82627108430303,374801.198612279,0.0,1.0
2021-06-18,3.81,3.81,3.69,3.78,707374,2.76814725737649,2.76814725737649,2.68096151698668,2.74635082227904,973609.670807136,0.0,1.0
2021-06-21,3.64,3.85,3.6301,3.85,227666,2.64463412515759,2.79720917083976,2.63744130157544,2.79720917083976,313353.076751446,0.0,1.0
2021-06-22,3.72,3.75,3.53,3.6,468774,2.70275795208414,2.72455438718159,2.5647138631336,2.61557221169432,645207.344096536,0.0,1.0
2021-06-23,3.68,3.85,3.65,3.8,362735,2.67369603862086,2.79720917083976,2.65189960352341,2.76088177901068,499258.248027531,0.0,1.0
2021-06-24,3.61,3.72,3.6,3.69,190931,2.62283769006014,2.70275795208414,2.61557221169432,2.68096151698668,262792.056333534,0.0,1.0
2021-06-25,3.47,3.53,3.31,3.53,992874,2.5211209929387,2.5647138631336,2.40487333908561,2.5647138631336,1366563.83793151,0.0,1.0
2021-06-28,3.44,3.56,3.409,3.48,217739,2.49932455784124,2.58651029823105,2.47680157490721,2.52838647130451,299689.833259174,0.0,1.0
2021-06-29,3.32,3.44,3.29,3.41,292433,2.41213881745143,2.49932455784124,2.39034238235398,2.47752812274379,402496.55325633,0.0,1.0
2021-06-30,3.25,3.32,3.23,3.31,242328,2.36128046889071,2.41213881745143,2.34674951215907,2.40487333908561,333533.441018968,0.0,1.0
2021-07-01,3.19,3.294,3.16,3.27,229325,2.3176875986958,2.39324857370031,2.29589116359835,2.37581142562234,315636.477673545,0.0,1.0
2021-07-02,3.22,3.28,3.11,3.2,384098,2.33948403379326,2.38307690398816,2.25956377176926,2.32495307706162,528661.680154598,0.0,1.0
2021-07-06,3.15,3.24,3.15,3.2,194353,2.28862568523253,2.35401499052489,2.28862568523253,2.32495307706162,267502.000851571,0.0,1.0
2021-07-07,3.13,3.15,3.06,3.13,394770,2.2740947285009,2.28862568523253,2.22323637994018,2.2740947285009,543350.320685426,0.0,1.0
2021-07-08,3.05,3.09,3.04,3.07,324324,2.21597090157436,2.24503281503763,2.20870542320854,2.23050185830599,446390.428365833,0.0,1.0
2021-07-09,3.12,3.13,3.04,3.06,183675,2.26682925013508,2.2740947285009,2.20870542320854,2.22323637994018,252805.10208956,0.0,1.0
2021-07-12,3.32,3.36,3.095,3.12,632947,2.41213881745143,2.4412007309147,2.24866555422054,2.26682925013508,871170.442097623,0.0,1.0
2021-07-13,3.31,3.34,3.235,3.34,174769,2.40487333908561,2.42666977418307,2.35038225134198,2.42666977418307,240547.134270262,0.0,1.0
2021-07-14,3.27,3.42,3.26,3.34,256320,2.37581142562234,2.48479360110961,2.36854594725653,2.42666977418307,352791.636137722,0.0,1.0
2021-07-15,3.24,3.29,3.19,3.22,105052,2.35401499052489,2.39034238235398,2.3176875986958,2.33948403379326,144590.617039404,0.0,1.0
2021-07-16,3.14,3.25,3.13,3.21,183051,2.28136020686672,2.36128046889071,2.2740947285009,2.33221855542744,251946.246046528,0.0,1.0
2021-07-19,3.04,3.08,3.0,3.06,319645,2.20870542320854,2.23776733667181,2.17964350974527,2.22323637994018,439950.384414958,0.0,1.0
2021-07-20,3.02,3.0573,2.971,3.04,252405,2.19417446647691,2.22127470078141,2.1585736224844,2.20870542320854,347403.140290814,0.0,1.0
2021-07-21,3.16,3.17,3.01,3.01,366238,2.29589116359835,2.30315664196417,2.18690898811109,2.18690898811109,504079.678666538,0.0,1.0
2021-07-22,3.04,3.14,3.04,3.14,243759,2.20870542320854,2.28136020686672,2.20870542320854,2.28136020686672,335503.029156113,0.0,1.0
2021-07-23,3.01,3.1068,3.0,3.07,199414,2.18690898811109,2.2572388186922,2.17964350974527,2.23050185830599,274467.81885443,0.0,1.0
2021-07-26,3.06,3.1,3.0,3.0,152183,2.22323637994018,2.25229829340345,2.17964350974527,2.17964350974527,209460.399353725,0.0,1.0
2021-07-27,3.12,3.12,3.0,3.05,161738,2.26682925013508,2.26682925013508,2.17964350974527,2.21597090157436,222611.632512652,0.0,1.0
2021-07-28,3.13,3.2129,3.08,3.2129,106497,2.2740947285009,2.33432554415353,2.23776733667181,2.33432554415353,146579.474382642,0.0,1.0
2021-07-29,3.13,3.22,3.09,3.16,226091,2.2740947285009,2.33948403379326,2.24503281503763,2.29589116359835,311185.291065908,0.0,1.0
2021-07-30,3.06,3.1488,3.02,3.1,198051,2.22323637994018,2.28775382782864,2.19417446647691,2.25229829340345,272591.824004025,0.0,1.0
2021-08-02,3.01,3.11,3.0,3.07,122843,2.18690898811109,2.25956377176926,2.17964350974527,2.23050185830599,169077.64886886,0.0,1.0
2021-08-03,3.1,3.1,2.95,3.02,254721,2.25229829340345,2.25229829340345,2.14331611791618,2.19417446647691,350590.817527452,0.0,1.0
2021-08-04,3.03,3.1,3.0,3.05,247728,2.20143994484272,2.25229829340345,2.17964350974527,2.21597090157436,340965.849083667,0.0,1.0
2021-08-05,3.08,3.1384,3.05,3.05,213392,2.23776733667181,2.28019773032819,2.21597090157436,2.21597090157436,293706.744767091,0.0,1.0
2021-08-06,3.1,3.1599,3.06,3.11,130057,2.25229829340345,2.29581850881469,2.22323637994018,2.25956377176926,179006.795494552,0.0,1.0
2021-08-09,3.12,3.1403,3.07,3.1,76980,2.26682925013508,2.28157817121769,2.23050185830599,2.25229829340345,105953.106077879,0.0,1.0
2021-08-10,3.3,3.31,3.1,3.1,307044,2.3976078607198,2.40487333908561,2.25229829340345,2.25229829340345,422606.722558796,0.0,1.0
2021-08-11,3.28,3.33,3.19,3.3,388075,2.38307690398816,2.41940429581725,2.3176875986958,2.3976078607198,534135.511057063,0.0,1.0
2021-08-12,3.28,3.32,3.19,3.29,168442,2.38307690398816,2.41213881745143,2.3176875986958,2.39034238235398,231838.829487789,0.0,1.0
2021-08-13,3.23,3.28,3.2,3.28,69677,2.34674951215907,2.38307690398816,2.32495307706162,2.38307690398816,95901.4623563049,0.0,1.0
2021-08-16,3.22,3.28,3.16,3.19,161710,2.33948403379326,2.38307690398816,2.29589116359835,2.3176875986958,222573.094100464,0.0,1.0
2021-08-17,3.23,3.28,3.165,3.19,171167,2.34674951215907,2.38307690398816,2.29952390278126,2.3176875986958,235589.442816735,0.0,1.0
2021-08-18,3.21,3.2903,3.1406,3.21,170458,2.33221855542744,2.39056034670495,2.28179613556867,2.33221855542744,234613.595165277,0.0,1.0
2021-08-19,3.14,3.21,3.1101,3.16,232938,2.28136020686672,2.33221855542744,2.25963642655292,2.29589116359835,320609.309217574,0.0,1.0
2021-08-20,3.27,3.29,3.14,3.16,257392,2.37581142562234,2.39034238235398,2.28136020686672,2.29589116359835,354267.106775752,0.0,1.0
2021-08-23,3.41,3.42,3.26,3.29,506706,2.47752812274379,2.48479360110961,2.36854594725653,2.39034238235398,697415.881635457,0.0,1.0
2021-08-24,3.72,3.75,3.4,3.4,838988,2.70275795208414,2.72455438718159,2.47026264437797,2.47026264437797,1154759.47729367,0.0,1.0
2021-08-25,3.89,4.0,3.55,3.68,803921,2.82627108430303,2.90619134632703,2.57924481986524,2.67369603862086,1106494.24514464,0.0,1.0
2021-08-26,3.93,3.98,3.65,3.88,665071,2.8553329977663,2.89166038959539,2.65189960352341,2.81900560593722,915385.011851401,0.0,1.0
2021-08-27,4.13,4.21,3.9,3.94,951066,3.00064256508266,3.0587663920092,2.83353656266885,2.86259847613212,1309020.48304837,0.0,1.0
2021-08-30,4.44,4.54,4.1197,4.16,894925,3.225872394423,3.29852717808118,2.99315912236586,3.02243900018011,1231749.59024091,0.0,1.0
2021-08-31,4.35,4.8,4.2701,4.7,943530,3.16048308913064,3.48742961559243,3.10243191698776,3.41477483193426,1298648.14468252,0.0,1.0
2021-09-01,4.22,4.505,4.14,4.35,736110,3.06603187037501,3.27309800380081,3.00790804344847,3.16048308913064,1013161.09268625,0.0,1.0
2021-09-02,4.2,4.4338,4.175,4.32,663642,3.05150091364338,3.22136779783619,3.03333721772883,3.13868665403319,913418.176457981,0.0,1.0
2021-09-03,4.18,4.23,4.0,4.19,307325,3.03696995691174,3.07329734874083,2.90619134632703,3.04423543527756,422993.483052534,0.0,1.0
2021-09-07,4.47,4.52,4.15,4.17,677189,3.24766882952045,3.28399622134954,3.01517352181429,3.02970447854593,932063.886097331,0.0,1.0
2021-09-08,4.33,4.62,4.1773,4.55,878742,3.14595213239901,3.35665100500772,3.03500827775297,3.30579265644699,1209475.7643685,0.0,1.0
2021-09-09,4.22,4.495,4.15,4.28,708003,3.06603187037501,3.265832525435,3.01517352181429,3.10962474056992,974475.408709487,0.0,1.0
2021-09-10,4.17,4.37,4.14,4.32,812197,3.02970447854593,3.17501404586228,3.00790804344847,3.13868665403319,1117885.09868972,0.0,1.0
2021-09-13,4.48,4.98,4.35,4.62,1649947,3.25493430788627,3.61820822617715,3.16048308913064,3.35665100500772,2270940.62761597,0.0,1.0
2021-09-14,4.27,4.6297,4.22,4.51,783425,3.1023592622041,3.36369851902256,3.06603187037501,3.27673074298372,1078284.12742351,0.0,1.0
2021-09-15,4.29,4.46,4.19,4.29,878354,3.11689021893574,3.24040335115463,3.04423543527756,3.11689021893574,1208941.73208533,0.0,1.0
2021-09-16,4.26,4.4,4.07,4.35,598833,3.09509378383828,3.19681048095973,2.95704969488775,3.16048308913064,824216.892334818,0.0,1.0
2021-09-17,4.22,4.355,4.1,4.23,641079,3.06603187037501,3.16411582831355,2.9788461299852,3.07329734874083,882363.098094315,0.0,1.0
2021-09-20,3.7,4.07,3.68,4.07,1063980,2.6882269953525,2.95704969488775,2.67369603862086,2.95704969488775,1464432.13568123,0.0,1.0
2021-09-21,3.62,3.7999,3.61,3.76,498966,2.63010316842596,2.76080912422702,2.62283769006014,2.73181986554741,686762.763409388,0.0,1.0
2021-09-22,3.72,3.83,3.67,3.68,530121,2.70275795208414,2.78267821410813,2.66643056025505,2.67369603862086,729643.62882711,0.0,1.0
2021-09-23,3.7,3.79,3.68,3.79,319412,2.6882269953525,2.75361630064486,2.67369603862086,2.75361630064486,439629.689770685,0.0,1.0
2021-09-24,3.63,3.72,3.61,3.64,270905,2.63736864679178,2.70275795208414,2.62283769006014,2.64463412515759,372866.019771728,0.0,1.0
2021-09-27,3.77,3.82,3.63,3.64,402469,2.73908534391322,2.77541273574231,2.63736864679178,2.64463412515759,553947.007665078,0.0,1.0
2021-09-28,3.72,3.805,3.64,3.75,324475,2.70275795208414,2.76451451819358,2.64463412515759,2.72455438718159,446598.260517272,0.0,1.0
2021-09-29,3.79,3.855,3.71,3.76,427996,2.75361630064486,2.80084191002267,2.69549247371832,2.73181986554741,589081.652233147,0.0,1.0
2021-09-30,3.89,3.97,3.81,3.81,666892,2.82627108430303,2.88439491122957,2.76814725737649,2.76814725737649,917891.385015441,0.0,1.0
2021-10-01,3.86,3.97,3.815,3.89,549419,2.80447464920558,2.88439491122957,2.7717799965594,2.82627108430303,756204.853055364,0.0,1.0
2021-10-04,3.79,3.96,3.78,3.89,275762,2.75361630064486,2.87712943286376,2.74635082227904,2.82627108430303,379551.057914366,0.0,1.0
2021-10-05,3.88,3.92,3.77,3.83,385164,2.81900560593722,2.84806751940049,2.73908534391322,2.78267821410813,530128.892561444,0.0,1.0
2021-10-06,3.88,3.89,3.73,3.84,383646,2.81900560593722,2.82627108430303,2.71002343044995,2.78994369247395,528039.560072145,0.0,1.0
2021-10-07,3.8,3.9497,3.79,3.94,202411,2.76088177901068,2.86964599014696,2.75361630064486,2.86259847613212,278592.805330338,0.0,1.0
2021-10-08,3.8,3.9101,3.76,3.76,144460,2.76088177901068,2.84087469581833,2.73181986554741,2.73181986554741,198830.679449341,0.0,1.0
2021-10-11,3.76,3.93,3.76,3.79,257982,2.73181986554741,2.8553329977663,2.73181986554741,2.75361630064486,355079.166175412,0.0,1.0
2021-10-12,3.76,3.8399,3.73,3.81,252026,2.73181986554741,2.78987103769029,2.71002343044995,2.76814725737649,346881.495354421,0.0,1.0
2021-10-13,3.76,3.7867,3.71,3.78,173795,2.73181986554741,2.75121869278414,2.69549247371832,2.74635082227904,239206.548074888,0.0,1.0
2021-10-14,3.77,3.81,3.7,3.81,298994,2.73908534391322,2.76814725737649,2.6882269953525,2.76814725737649,411526.929054939,0.0,1.0
2021-10-15,3.87,3.8908,3.76,3.79,405167,2.8117401275714,2.8268523225723,2.73181986554741,2.75361630064486,557660.458953699,0.0,1.0
2021-10-18,3.89,3.95,3.81,3.87,352071,2.82627108430303,2.86986395449794,2.76814725737649,2.8117401275714,484580.618471614,0.0,1.0
2021-10-19,3.94,3.99,3.825,3.99,305897,2.86259847613212,2.89892586796121,2.77904547492522,2.89892586796121,421028.02403098,0.0,1.0
2021-10-20,4.29,4.305,3.92,3.92,885845,3.11689021893574,3.12778843648446,2.84806751940049,2.84806751940049,1219252.13371731,0.0,1.0
2021-10-21,4.15,4.27,4.08,4.23,736863,3.01517352181429,3.1023592622041,2.96431517325357,3.07329734874083,1014197.50069971,0.0,1.0
2021-10-22,4.13,4.2,4.03,4.14,304290,3.00064256508266,3.05150091364338,2.92798778142448,3.00790804344847,418816.194445799,0.0,1.0
2021-10-25,4.36,4.36,4.13,4.14,567078,3.16774856749646,3.16774856749646,3.00064256508266,3.00790804344847,780510.203798794,0.0,1.0
2021-10-26,4.32,4.48,4.3,4.36,451056,3.13868665403319,3.25493430788627,3.12415569730155,3.16774856749646,620820.78741314,0.0,1.0
2021-10-27,4.04,4.38,4.02,4.3,459004,2.9352532597903,3.18227952422809,2.92072230305866,3.12415569730155,631760.190986886,0.0,1.0
2021-10-28,4.03,4.13,4.0,4.03,279526,2.92798778142448,3.00064256508266,2.90619134632703,2.92798778142448,384731.721609835,0.0,1.0
2021-10-29,3.8,4.01,3.71,4.01,636371,2.76088177901068,2.91345682469284,2.69549247371832,2.91345682469284,875883.139359386,0.0,1.0
2021-11-01,3.82,3.88,3.77,3.82,473100,2.77541273574231,2.81900560593722,2.73908534391322,2.77541273574231,651161.528779479,0.0,1.0
2021-11-02,3.85,3.9,3.74,3.84,422549,2.79720917083976,2.83353656266885,2.71728890881577,2.78994369247395,581584.554690849,0.0,1.0
2021-11-03,4.0,4.03,3.85,3.86,378711,2.90619134632703,2.92798778142448,2.79720917083976,2.80447464920558,521247.164924128,0.0,1.0
2021-11-04,3.86,4.01,3.825,4.01,394577,2.80447464920558,2.91345682469284,2.77904547492522,2.91345682469284,543084.680915706,0.0,1.0
2021-11-05,3.77,3.9,3.7501,3.89,265420,2.73908534391322,2.83353656266885,2.72462704196525,2.82627108430303,365316.620098604,0.0,1.0
2021-11-08,3.91,3.9396,3.822,3.84,649997,2.84080204103467,2.86230785699749,2.77686583141547,2.78994369247395,894637.582375978,0.0,1.0
2021-11-09,4.02,4.07,3.9,3.92,921429,2.92072230305866,2.95704969488775,2.83353656266885,2.84806751940049,1268228.95011995,0.0,1.0
2021-11-10,4.07,4.18,4.03,4.04,717096,2.95704969488775,3.03696995691174,2.92798778142448,2.9352532597903,986990.758067321,0.0,1.0
2021-11-11,4.02,4.182,3.99,4.08,401883,2.92072230305866,3.03842305258491,2.89892586796121,2.96431517325357,553140.453752872,0.0,1.0
2021-11-12,3.99,4.015,3.8,4.0,831644,2.89892586796121,2.91708956387575,2.76088177901068,2.90619134632703,1144651.40232568,0.0,1.0
2021-11-15,3.86,4.03,3.8199,4.03,544415,2.80447464920558,2.92798778142448,2.77534008095865,2.92798778142448,749317.488248743,0.0,1.0
2021-11-16,3.6,3.84,3.57,3.84,780341,2.61557221169432,2.78994369247395,2.59377577659687,2.78994369247395,1074039.39659545,0.0,1.0
2021-11-17,3.41,3.62,3.34,3.6,823952,2.47752812274379,2.63010316842596,2.42666977418307,2.61557221169432,1134064.34994908,0.0,1.0
2021-11-18,3.43,3.48,3.268,3.45,530753,2.49205907947543,2.52838647130451,2.37435832994918,2.50659003620706,730513.495845053,0.0,1.0
2021-11-19,3.2,3.45,3.19,3.42,624224,2.32495307706162,2.50659003620706,2.3176875986958,2.48479360110961,859164.350329406,0.0,1.0
2021-11-22,3.04,3.26,3.01,3.26,611906,2.20870542320854,2.36854594725653,2.18690898811109,2.36854594725653,842210.201710708,0.0,1.0
2021-11-23,3.07,3.13,3.0034,3.05,600856,2.23050185830599,2.2740947285009,2.18211377238965,2.21597090157436,827001.292615353,0.0,1.0
2021-11-24,2.94,3.09,2.92,3.09,902524,2.13605063955036,2.24503281503763,2.12151968281873,2.24503281503763,1242208.64003418,0.0,1.0
2021-11-26,2.88,2.95,2.71,2.95,685341,2.09245776935546,2.14331611791618,1.96894463713656,2.14331611791618,943284.069531298,0.0,1.0
2021-11-29,2.82,2.99,2.81,2.95,539144,2.04886489916055,2.17237803137945,2.04159942079474,2.14331611791618,742062.63215448,0.0,1.0
2021-11-30,2.97,2.97,2.73,2.77,2321895,2.15784707464782,2.15784707464782,1.9834755938682,2.01253750733147,3195790.94877495,0.0,1.0
2021-12-01,3.07,3.11,2.99,3.01,1046621,2.23050185830599,2.25956377176926,2.17237803137945,2.18690898811109,1440539.69649695,0.0,1.0
2021-12-02,3.36,3.37,3.0937,3.1,1861207,2.4412007309147,2.44846620928052,2.24772104203298,2.25229829340345,2561712.94756937,0.0,1.0
2021-12-03,3.09,3.33,3.015,3.3,1014851,2.24503281503763,2.41940429581725,2.190541727294,2.3976078607198,1396812.36238297,0.0,1.0
2021-12-06,3.17,3.25,3.08,3.13,302246,2.30315664196417,2.36128046889071,2.23776733667181,2.2740947285009,416002.890356124,0.0,1.0
2021-12-07,3.19,3.28,3.18,3.18,538154,2.3176875986958,2.38307690398816,2.31042212032999,2.31042212032999,740700.024009285,0.0,1.0
2021-12-08,3.23,3.26,3.16,3.23,171865,2.34674951215907,2.36854594725653,2.29589116359835,2.34674951215907,236550.150377691,0.0,1.0
2021-12-09,3.15,3.24,3.13,3.17,398473,2.28862568523253,2.35401499052489,2.2740947285009,2.30315664196417,548447.025697201,0.0,1.0
2021-12-10,3.11,3.2199,3.05,3.17,414248,2.25956377176926,2.3394113790096,2.21597090157436,2.30315664196417,570159.29184917,0.0,1.0
2021-12-13,2.96,3.08,2.931,3.07,348940,2.150581596282,2.23776733667181,2.12951170902113,2.23050185830599,480271.198165951,0.0,1.0
2021-12-14,2.98,3.04,2.96,2.96,294623,2.16511255301364,2.20870542320854,2.150581596282,2.150581596282,405510.807638123,0.0,1.0
2021-12-15,3.05,3.065,2.91,2.99,452631,2.21597090157436,2.22686911912308,2.11425420445291,2.17237803137945,622988.573098677,0.0,1.0
2021-12-16,3.14,3.17,3.06,3.06,409599,2.28136020686672,2.30315664196417,2.22323637994018,2.22323637994018,563760.539054207,0.0,1.0
2021-12-17,3.04,3.18,3.03,3.1,695694,2.20870542320854,2.31042212032999,2.20143994484272,2.25229829340345,957533.647437563,0.0,1.0
2021-12-20,3.08,3.08,2.92,2.95,335236,2.23776733667181,2.23776733667181,2.12151968281873,2.14331611791618,461409.398143981,0.0,1.0
2021-12-21,3.06,3.2,3.06,3.1,453685,2.22323637994018,2.32495307706162,2.22323637994018,2.25229829340345,624439.269043157,0.0,1.0
2021-12-22,3.12,3.13,3.02,3.03,413668,2.26682925013508,2.2740947285009,2.19417446647691,2.20143994484272,569360.996168146,0.0,1.0
2021-12-23,3.2,3.23,3.12,3.12,585783,2.32495307706162,2.34674951215907,2.26682925013508,2.26682925013508,806255.239511795,0.0,1.0
2021-12-27,3.3,3.31,3.14,3.195,525189,2.3976078607198,2.40487333908561,2.28136020686672,2.32132033787871,722855.362794685,0.0,1.0
2021-12-28,3.19,3.5,3.18,3.28,1572199,2.3176875986958,2.54291742803615,2.31042212032999,2.38307690398816,2163930.46794667,0.0,1.0
2021-12-29,3.28,3.29,2.95,3.19,2286037,2.38307690398816,2.39034238235398,2.14331611791618,2.3176875986958,3146437.00648162,0.0,1.0
2021-12-30,3.22,3.39,3.22,3.24,394329,2.33948403379326,2.46299716601216,2.33948403379326,2.35401499052489,542743.340693475,0.0,1.0
2021-12-31,3.15,3.235,3.13,3.2,205173,2.28862568523253,2.35038225134198,2.2740947285009,2.32495307706162,282394.344418246,0.0,1.0
2022-01-03,3.19,3.275,3.17,3.21,370824,2.3176875986958,2.37944416480525,2.30315664196417,2.33221855542744,510391.720034077,0.0,1.0
2022-01-04,3.11,3.229,3.11,3.21,254751,2.25956377176926,2.34602296432249,2.25956377176926,2.33221855542744,350632.108683368,0.0,1.0
2022-01-05,2.97,3.15,2.96,3.11,302895,2.15784707464782,2.28862568523253,2.150581596282,2.25956377176926,416896.155695752,0.0,1.0
2022-01-06,3.04,3.085,2.91,3.0,339600,2.20870542320854,2.24140007585472,2.11425420445291,2.17964350974527,467415.884957749,0.0,1.0
2022-01-07,3.12,3.13,3.02,3.05,221854,2.26682925013508,2.2740947285009,2.19417446647691,2.21597090157436,305353.603478847,0.0,1.0
2022-01-10,3.09,3.13,3.045,3.13,223669,2.24503281503763,2.2740947285009,2.21233816239145,2.2740947285009,307851.718411704,0.0,1.0
2022-01-11,3.16,3.19,3.05,3.09,177954,2.29589116359835,2.3176875986958,2.21597090157436,2.24503281503763,244930.878656571,0.0,1.0
2022-01-12,3.21,3.23,3.155,3.17,223503,2.33221855542744,2.34674951215907,2.29225842441544,2.30315664196417,307623.240682308,0.0,1.0
2022-01-13,3.21,3.29,3.19,3.19,222028,2.33221855542744,2.39034238235398,2.3176875986958,2.3176875986958,305593.092183154,0.0,1.0
2022-01-14,3.29,3.29,3.18,3.18,203657,2.39034238235398,2.39034238235398,2.31042212032999,2.31042212032999,280307.764672675,0.0,1.0
2022-01-18,3.09,3.27,3.08,3.26,279248,2.24503281503763,2.37581142562234,2.23776733667181,2.36854594725653,384349.090231689,0.0,1.0
2022-01-19,3.09,3.18,3.06,3.14,293360,2.24503281503763,2.31042212032999,2.22323637994018,2.28136020686672,403772.449974102,0.0,1.0
2022-01-20,3.06,3.17,3.04,3.12,277978,2.22323637994018,2.30315664196417,2.20870542320854,2.26682925013508,382601.09796462,0.0,1.0
2022-01-21,2.94,3.06,2.92,3.04,530605,2.13605063955036,2.22323637994018,2.12151968281873,2.20870542320854,730309.792809208,0.0,1.0
2022-01-24,2.84,2.94,2.73,2.89,704759,2.06339585589219,2.13605063955036,1.9834755938682,2.09972324772128,970010.45838321,0.0,1.0
2022-01-25,2.94,2.97,2.76,2.76,285437,2.13605063955036,2.15784707464782,2.00527202896565,2.00527202896565,392867.455696953,0.0,1.0
2022-01-26,2.94,3.035,2.92,2.99,510117,2.13605063955036,2.20507268402563,2.12151968281873,2.17237803137945,702110.686062994,0.0,1.0
2022-01-27,2.93,3.0,2.88,2.94,370180,2.12878516118455,2.17964350974527,2.09245776935546,2.13605063955036,509505.336553767,0.0,1.0
2022-01-28,3.24,3.24,3.06,3.12,1203405,2.35401499052489,2.35401499052489,2.22323637994018,2.26682925013508,1656332.78279617,0.0,1.0
2022-01-31,3.39,3.39,3.14,3.21,506276,2.46299716601216,2.46299716601216,2.28136020686672,2.33221855542744,696824.041734008,0.0,1.0
2022-02-01,3.33,3.37,3.28,3.37,487234,2.41940429581725,2.44846620928052,2.38307690398816,2.44846620928052,670615.168702897,0.0,1.0
2022-02-02,3.24,3.3498,3.22,3.34,333455,2.35401499052489,2.43378994298157,2.33948403379326,2.42666977418307,458958.079854495,0.0,1.0
2022-02-03,3.22,3.24,3.15,3.21,253325,2.33948403379326,2.35401499052489,2.28862568523253,2.33221855542744,348669.402405541,0.0,1.0
2022-02-04,3.21,3.2699,3.1816,3.21,164613,2.33221855542744,2.37573877083869,2.31158459686852,2.33221855542744,226568.701621172,0.0,1.0
2022-02-07,3.2,3.24,3.17,3.23,319258,2.32495307706162,2.35401499052489,2.30315664196417,2.34674951215907,439417.728503655,0.0,1.0
2022-02-08,3.18,3.2901,3.16,3.22,162847,2.31042212032999,2.39041503713764,2.29589116359835,2.33948403379326,224138.028909642,0.0,1.0
2022-02-09,3.13,3.1801,3.12,3.18,232560,2.2740947285009,2.31049477511364,2.26682925013508,2.31042212032999,320089.040653045,0.0,1.0
2022-02-10,3.09,3.23,3.09,3.13,290692,2.24503281503763,2.34674951215907,2.24503281503763,2.2740947285009,400100.289841396,0.0,1.0
2022-02-11,3.18,3.35,3.1,3.12,659986,2.31042212032999,2.43393525254888,2.25229829340345,2.26682925013508,908386.160923806,0.0,1.0
2022-02-14,3.14,3.2,3.13,3.18,201064,2.28136020686672,2.32495307706162,2.2740947285009,2.31042212032999,276738.832429755,0.0,1.0
2022-02-15,3.19,3.225,3.15,3.17,202512,2.3176875986958,2.34311677297617,2.28862568523253,2.30315664196417,278731.818888586,0.0,1.0
2022-02-16,3.43,3.445,3.18,3.18,537293,2.49205907947543,2.50295729702415,2.31042212032999,2.31042212032999,739514.967834522,0.0,1.0
2022-02-17,3.38,3.4727,3.36,3.4,557282,2.45573168764634,2.52308267209747,2.4412007309147,2.47026264437797,767027.265020684,0.0,1.0
2022-02-18,3.51,3.55,3.35,3.36,457562,2.55018290640197,2.57924481986524,2.43393525254888,2.4412007309147,629775.462759238,0.0,1.0
2022-02-22,3.59,3.67,3.48,3.53,841594,2.60830673332851,2.66643056025505,2.52838647130451,2.5647138631336,1158346.30237082,0.0,1.0
2022-02-23,3.6,3.73,3.52,3.66,633359,2.61557221169432,2.71002343044995,2.55744838476778,2.65916508188923,871737.507305523,0.0,1.0
2022-02-24,3.4,3.52,3.285,3.48,1220179,2.47026264437797,2.55744838476778,2.38670964317107,2.52838647130451,1679420.04444011,0.0,1.0
2022-02-25,3.46,3.47,3.335,3.42,648175,2.51385551457288,2.5211209929387,2.42303703500016,2.48479360110961,892129.832840073,0.0,1.0
2022-02-28,3.23,3.44,3.2,3.42,393765,2.34674951215907,2.49932455784124,2.32495307706162,2.48479360110961,541967.066962275,0.0,1.0
2022-03-01,3.14,3.24,3.1,3.24,636685,2.28136020686672,2.35401499052489,2.25229829340345,2.35401499052489,876315.320124629,0.0,1.0
2022-03-02,3.29,3.325,3.1801,3.22,555744,2.39034238235398,2.41577155663434,2.31049477511364,2.33948403379326,764910.405094109,0.0,1.0
2022-03-03,3.28,3.3799,3.18,3.27,650187,2.38307690398816,2.45565903286268,2.31042212032999,2.37581142562234,894899.093030107,0.0,1.0
2022-03-04,3.03,3.27,3.01,3.24,1027768,2.20143994484272,2.37581142562234,2.18690898811109,2.35401499052489,1414590.95774811,0.0,1.0
2022-03-07,2.94,3.065,2.89,3.0,967451,2.13605063955036,2.22686911912308,2.09972324772128,2.17964350974527,1331572.33603728,0.0,1.0
2022-03-08,3.06,3.1182,2.93,2.94,619858,2.22323637994018,2.26552146402923,2.12878516118455,2.13605063955036,853155.110771908,0.0,1.0
2022-03-09,3.24,3.24,3.113,3.12,597968,2.35401499052489,2.35401499052489,2.26174341527901,2.26682925013508,823026.330672602,0.0,1.0
2022-03-10,3.36,3.38,3.2,3.2,456358,2.4412007309147,2.45573168764634,2.32495307706162,2.32495307706162,628118.311035185,0.0,1.0
2022-03-11,3.29,3.44,3.27,3.38,343255,2.39034238235398,2.49932455784124,2.37581142562234,2.45573168764634,472446.524120059,0.0,1.0
2022-03-14,3.23,3.32,3.205,3.29,390087,2.34674951215907,2.41213881745143,2.32858581624453,2.39034238235398,536904.771247096,0.0,1.0
2022-03-15,3.24,3.26,3.15,3.23,471661,2.35401499052489,2.36854594725653,2.28862568523253,2.34674951215907,649180.929667424,0.0,1.0
2022-03-16,3.38,3.38,3.24,3.31,635920,2.45573168764634,2.45573168764634,2.35401499052489,2.40487333908561,875262.395648797,0.0,1.0
2022-03-17,3.4,3.43,3.34,3.36,409904,2.47026264437797,2.49205907947543,2.42666977418307,2.4412007309147,564180.332472678,0.0,1.0
2022-03-18,3.44,3.47,3.365,3.37,523895,2.49932455784124,2.5211209929387,2.44483347009761,2.44846620928052,721074.337602887,0.0,1.0
2022-03-21,3.46,3.605,3.42,3.49,658696,2.51385551457288,2.61920495087723,2.48479360110961,2.53565194967033,906610.641219462,0.0,1.0
2022-03-22,3.51,3.5711,3.44,3.52,490447,2.55018290640197,2.59457497921711,2.49932455784124,2.55744838476778,675037.451501392,0.0,1.0
2022-03-23,3.47,3.6599,3.46,3.52,686616,2.5211209929387,2.65909242710557,2.51385551457288,2.55744838476778,945038.943657684,0.0,1.0
2022-03-24,3.66,3.71,3.47,3.52,417942,2.65916508188923,2.69549247371832,2.5211209929387,2.55744838476778,575243.609514169,0.0,1.0
2022-03-25,3.6,3.77,3.55,3.7,602096,2.61557221169432,2.73908534391322,2.57924481986524,2.6882269953525,828707.993726506,0.0,1.0
2022-03-28,3.6,3.64,3.47,3.61,414405,2.61557221169432,2.64463412515759,2.5211209929387,2.62283769006014,570375.382231792,0.0,1.0
2022-03-29,3.56,3.7,3.55,3.7,340320,2.58651029823105,2.6882269953525,2.57924481986524,2.6882269953525,468406.87269971,0.0,1.0
2022-03-30,3.57,3.635,3.53,3.57,326613,2.59377577659687,2.64100138597469,2.5647138631336,2.59377577659687,449540.943562148,0.0,1.0
2022-03-31,3.55,3.64,3.54,3.58,264740,2.57924481986524,2.64463412515759,2.57197934149942,2.60104125496269,364380.687231197,0.0,1.0
2022-04-01,3.69,3.7,3.52,3.54,491662,2.68096151698668,2.6882269953525,2.55744838476778,2.57197934149942,676709.743315951,0.0,1.0
2022-04-04,3.63,3.768,3.63,3.64,624137,2.63736864679178,2.73763224824006,2.63736864679178,2.64463412515759,859044.605977251,0.0,1.0
2022-04-05,3.55,3.7,3.52,3.67,453338,2.57924481986524,2.6882269953525,2.55744838476778,2.66643056025505,623961.668006407,0.0,1.0
2022-04-06,3.46,3.56,3.4069,3.46,555090,2.51385551457288,2.58651029823105,2.47527582445039,2.51385551457288,764010.257895162,0.0,1.0
2022-04-07,3.42,3.475,3.38,3.47,296554,2.48479360110961,2.5247537321216,2.45573168764634,2.5211209929387,408168.581707186,0.0,1.0
2022-04-08,3.43,3.4587,3.36,3.39,557820,2.49205907947543,2.51291100238532,2.4412007309147,2.46299716601216,767767.753083425,0.0,1.0
2022-04-11,3.3,3.45,3.3,3.44,584067,2.3976078607198,2.50659003620706,2.3976078607198,2.49932455784124,803893.385393455,0.0,1.0
2022-04-12,3.18,3.36,3.1585,3.32,557109,2.31042212032999,2.4412007309147,2.29480134184348,2.41213881745143,766789.15268824,0.0,1.0
2022-04-13,3.18,3.23,3.11,3.18,634269,2.31042212032999,2.34674951215907,2.25956377176926,2.31042212032999,872990.005701608,0.0,1.0
2022-04-14,3.27,3.285,3.1302,3.16,489879,2.37581142562234,2.38670964317107,2.27424003806821,2.29589116359835,674255.672282737,0.0,1.0
2022-04-18,3.25,3.36,3.22,3.28,431280,2.36128046889071,2.4412007309147,2.33948403379326,2.38307690398816,593601.657433975,0.0,1.0
2022-04-19,3.32,3.34,3.18,3.18,416158,2.41213881745143,2.42666977418307,2.31042212032999,2.31042212032999,572788.162109091,0.0,1.0
2022-04-20,3.39,3.39,3.27,3.35,734236,2.46299716601216,2.46299716601216,2.37581142562234,2.43393525254888,1010581.77181342,0.0,1.0
2022-04-21,3.17,3.44,3.17,3.41,756594,2.30315664196417,2.49932455784124,2.30315664196417,2.47752812274379,1041354.693945,0.0,1.0
2022-04-22,3.07,3.2201,3.06,3.19,585759,2.23050185830599,2.33955668857692,2.22323637994018,2.3176875986958,806222.206587063,0.0,1.0
2022-04-25,3.08,3.09,2.955,3.03,555406,2.23776733667181,2.24503281503763,2.14694885709909,2.20143994484272,764445.191404134,0.0,1.0
2022-04-26,2.93,3.08,2.925,3.05,917655,2.12878516118455,2.23776733667181,2.12515242200164,2.21597090157436,1263034.52270584,0.0,1.0
2022-04-27,2.97,3.0101,2.9,2.95,595377,2.15784707464782,2.18698164289475,2.10698872608709,2.14331611791618,819460.151173408,0.0,1.0
2022-04-28,3.04,3.07,2.93,3.03,547189,2.20870542320854,2.23050185830599,2.12878516118455,2.20143994484272,753135.543799016,0.0,1.0
2022-04-29,2.97,3.1299,2.96,3.05,482876,2.15784707464782,2.27402207371724,2.150581596282,2.21597090157436,664616.940120312,0.0,1.0
2022-05-02,2.87,2.97,2.815,2.95,630181,2.08519229098964,2.15784707464782,2.04523215997765,2.14331611791618,867363.39752226,0.0,1.0
2022-05-03,3.03,3.04,2.88,2.88,545449,2.20143994484272,2.20870542320854,2.09245776935546,2.09245776935546,750740.656755947,0.0,1.0
2022-05-04,3.11,3.115,2.95,3.02,573730,2.25956377176926,2.26319651095217,2.14331611791618,2.19417446647691,789665.829437014,0.0,1.0
2022-05-05,2.97,3.05,2.895,3.05,595277,2.15784707464782,2.21597090157436,2.10335598690419,2.21597090157436,819322.513987025,0.0,1.0
2022-05-06,2.97,3.0,2.9,2.92,461766,2.15784707464782,2.17964350974527,2.10698872608709,2.12151968281873,635561.730074793,0.0,1.0
2022-05-09,2.79,2.95,2.79,2.93,630148,2.0270684640631,2.14331611791618,2.0270684640631,2.12878516118455,867317.977250754,0.0,1.0
2022-05-10,2.76,2.8499,2.711,2.83,478231,2.00527202896565,2.07058867947435,1.96967118497314,2.05613037752637,658223.692812807,0.0,1.0
2022-05-11,2.84,2.865,2.73,2.77,416999,2.06339585589219,2.08155955180673,1.9834755938682,2.01253750733147,573945.690846574,0.0,1.0
2022-05-12,2.84,2.8999,2.74,2.81,484529,2.06339585589219,2.10691607130344,1.99074107223401,2.04159942079474,666892.082811228,0.0,1.0
2022-05-13,2.94,3.0,2.86,2.86,546371,2.13605063955036,2.17964350974527,2.07792681262382,2.07792681262382,752009.671614402,0.0,1.0
2022-05-16,3.1,3.12,2.97,2.97,598210,2.25229829340345,2.26682925013508,2.15784707464782,2.15784707464782,823359.412663647,0.0,1.0
2022-05-17,3.12,3.2199,3.113,3.16,444878,2.26682925013508,2.3394113790096,2.26174341527901,2.29589116359835,612317.562038379,0.0,1.0
2022-05-18,3.0,3.13,2.9798,3.1,621789,2.17964350974527,2.2740947285009,2.16496724344632,2.25229829340345,855812.884840972,0.0,1.0
2022-05-19,3.06,3.14,2.9823,3.02,604836,2.22323637994018,2.28136020686672,2.16678361303777,2.19417446647691,832479.252633406,0.0,1.0
2022-05-20,2.97,3.12,2.9,3.07,320807,2.15784707464782,2.26682925013508,2.10698872608709,2.23050185830599,441549.728520732,0.0,1.0
2022-05-23,3.11,3.13,2.97,3.055,733422,2.25956377176926,2.2740947285009,2.15784707464782,2.21960364075727,1009461.40511626,0.0,1.0
2022-05-24,3.15,3.16,3.055,3.09,481435,2.28862568523253,2.29589116359835,2.21960364075727,2.24503281503763,662633.58826453,0.0,1.0
2022-05-25,3.12,3.19,3.1,3.14,199427,2.26682925013508,2.3176875986958,2.25229829340345,2.28136020686672,274485.71168866,0.0,1.0
2022-05-26,3.18,3.21,3.125,3.18,573888,2.31042212032999,2.33221855542744,2.27046198931799,2.31042212032999,789883.296191497,0.0,1.0
2022-05-27,3.14,3.23,3.14,3.18,312694,2.28136020686672,2.34674951215907,2.28136020686672,2.31042212032999,430383.223589453,0.0,1.0
2022-05-31,3.06,3.14,3.025,3.14,546077,2.22323637994018,2.28136020686672,2.19780720565981,2.28136020686672,751605.018286432,0.0,1.0
2022-06-01,2.96,3.06,2.93,3.06,607516,2.150581596282,2.22323637994018,2.12878516118455,2.22323637994018,836167.92922848,0.0,1.0
2022-06-02,2.99,3.07,2.93,2.99,508285,2.17237803137945,2.23050185830599,2.12878516118455,2.17237803137945,699589.172808451,0.0,1.0
2022-06-03,3.04,3.065,2.95,3.0,502398,2.20870542320854,2.22686911912308,2.14331611791618,2.17964350974527,691486.471646064,0.0,1.0
2022-06-06,2.93,3.082,2.8909,3.06,721653,2.12878516118455,2.23922043234497,2.1003771407742,2.22323637994018,993262.884650807,0.0,1.0
2022-06-07,2.91,2.96,2.875,2.9,413370,2.11425420445291,2.150581596282,2.08882503017255,2.10698872608709,568950.837352724,0.0,1.0
2022-06-08,2.82,2.93,2.82,2.9,674390,2.04886489916055,2.12878516118455,2.04886489916055,2.10698872608709,928211.421250463,0.0,1.0
2022-06-09,2.63,2.83,2.62,2.83,721570,1.91082081021002,2.05613037752637,1.9035553318442,2.05613037752637,993148.645786111,0.0,1.0
2022-06-10,2.58,2.65,2.54,2.58,735726,1.87449341838093,1.92535176694166,1.84543150491766,1.87449341838093,1012632.56589053,0.0,1.0
2022-06-13,2.42,2.63,2.42,2.57,918552,1.75824576452785,1.91082081021002,1.75824576452785,1.86722794001511,1264269.1282677,0.0,1.0
2022-06-14,2.5,2.535,2.43,2.43,875113,1.81636959145439,1.84179876573475,1.76551124289367,1.76551124289367,1204480.91087465,0.0,1.0
2022-06-15,2.61,2.63,2.54,2.54,696812,1.89628985347838,1.91082081021002,1.84543150491766,1.84543150491766,959072.431181331,0.0,1.0
2022-06-16,2.55,2.6,2.515,2.53,579118,1.85269698328348,1.88902437511257,1.82726780900312,1.83816602655184,797081.721039345,0.0,1.0
2022-06-17,2.56,2.62,2.52,2.56,703417,1.8599624616493,1.9035553318442,1.83090054818603,1.8599624616493,968163.367341945,0.0,1.0
2022-06-21,2.54,2.6199,2.53,2.59,574471,1.84543150491766,1.90348267706054,1.83816602655184,1.88175889674675,790685.720988114,0.0,1.0
2022-06-22,2.6,2.64,2.48,2.5,627741,1.88902437511257,1.91808628857584,1.80183863472276,1.81636959145439,864005.050174506,0.0,1.0
2022-06-23,2.51,2.66,2.4415,2.61,525653,1.82363506982021,1.93261724530747,1.77386654301436,1.89628985347838,723493.999339504,0.0,1.0
2022-06-24,2.47,2.58,2.46,2.54,388961,1.79457315635694,1.87449341838093,1.78730767799112,1.84543150491766,535354.976528419,0.0,1.0
2022-06-27,2.48,2.515,2.41,2.49,594261,1.80183863472276,1.82726780900312,1.75098028616203,1.80910411308857,817924.12017337,0.0,1.0
2022-06-28,2.49,2.5479,2.44,2.5,548952,1.80910411308857,1.85117123282666,1.77277672125949,1.81636959145439,755562.087394956,0.0,1.0
2022-06-29,2.49,2.53,2.45,2.5,601404,1.80910411308857,1.83816602655184,1.7800421996253,1.81636959145439,827755.544396734,0.0,1.0
2022-06-30,2.39,2.47,2.37,2.46,545546,1.7364493294304,1.79457315635694,1.72191837269876,1.78730767799112,750874.164826737,0.0,1.0
2022-07-01,2.45,2.46,2.29,2.38,602830,1.7800421996253,1.78730767799112,1.66379454577222,1.72918385106458,829718.25067456,0.0,1.0
2022-07-05,2.37,2.39,2.204,2.37,684380,1.72191837269876,1.7364493294304,1.60131143182619,1.72191837269876,941961.376170156,0.0,1.0
2022-07-06,2.32,2.38,2.295,2.36,315286,1.68559098086968,1.72918385106458,1.66742728495513,1.71465289433295,433950.779460508,0.0,1.0
2022-07-07,2.3,2.405,2.29,2.33,833664,1.67106002413804,1.74734754697912,1.66379454577222,1.69285645923549,1147431.67349063,0.0,1.0
2022-07-08,2.38,2.47,2.2685,2.29,1104762,1.72918385106458,1.79457315635694,1.64817376728572,1.66379454577222,1520563.33303208,0.0,1.0
2022-07-11,2.29,2.375,2.27,2.33,540103,1.66379454577222,1.72555111188167,1.64926358904059,1.69285645923549,743382.572771895,0.0,1.0
2022-07-12,2.23,2.3,2.19,2.27,514986,1.62020167557732,1.67106002413804,1.59113976211405,1.64926358904059,708812.240667995,0.0,1.0
2022-07-13,2.22,2.2527,2.163,2.23,402328,1.6129361972115,1.63669431146772,1.57152297052634,1.62020167557732,553752.939232277,0.0,1.0
2022-07-14,2.15,2.19,2.09,2.15,662193,1.56207784865078,1.59113976211405,1.51848497845587,1.56207784865078,911423.813627286,0.0,1.0
2022-07-15,2.21,2.23,2.122,2.2,663914,1.60567071884568,1.62020167557732,1.54173450922649,1.59840524047986,913792.549604946,0.0,1.0
2022-07-18,2.3,2.395,2.23,2.23,760747,1.67106002413804,1.74008206861331,1.62020167557732,1.62020167557732,1047070.7662955,0.0,1.0
2022-07-19,2.33,2.3542,2.29,2.32,473469,1.69285645923549,1.71043891688077,1.66379454577222,1.68559098086968,651669.409997235,0.0,1.0
2022-07-20,2.26,2.34,2.24,2.33,510354,1.64199811067477,1.70012193760131,1.62746715394314,1.69285645923549,702436.886194721,0.0,1.0
2022-07-21,2.16,2.2699,2.13,2.26,759225,1.56934332701659,1.64919093425693,1.54754689191914,1.64199811067477,1044975.92831875,0.0,1.0
2022-07-22,2.2,2.21,2.03,2.07,1068047,1.68123169385019,1.68887365609496,1.55131833568903,1.58188618466813,1397608.31811286,0.114,1.0
2022-07-25,2.32,2.34,2.19,2.19,543882,1.77293524078747,1.78821916527701,1.67358973160541,1.67358973160541,711704.641529689,0.0,1.0
2022-07-26,2.29,2.355,2.23,2.27,451151,1.75000935405315,1.79968210864418,1.70415758058451,1.7347254295636,590360.152994144,0.0,1.0
2022-07-27,2.44,2.45,2.22,2.31,801784,1.86463878772475,1.87228074996952,1.69651561833973,1.76529327854269,1049186.02620466,0.0,1.0
2022-07-28,2.54,2.59,2.42,2.47,1013172,1.94105841017249,1.97926822139635,1.8493548632352,1.88756467445907,1325800.84479339,0.0,1.0
2022-07-29,2.68,2.78,2.565,2.57,1448114,2.04804588159932,2.12446550404705,1.96016331578442,1.96398429690681,1894950.47687573,0.0,1.0
2022-08-01,2.63,2.76,2.6,2.66,577119,2.00983607037545,2.1091815795575,1.98691018364113,2.03276195710977,755197.397624803,0.0,1.0
2022-08-02,2.67,2.72,2.61,2.61,647759,2.04040391935454,2.07861373057841,1.9945521458859,1.9945521458859,847634.389247357,0.0,1.0
2022-08-03,2.66,2.75,2.62,2.68,916670,2.03276195710977,2.10153961731273,2.00219410813067,2.04804588159932,1199521.75977698,0.0,1.0
2022-08-04,2.59,2.755,2.57,2.68,620417,1.97926822139635,2.10536059843512,1.96398429690681,2.04804588159932,811855.620491075,0.0,1.0
2022-08-05,2.7,2.72,2.5,2.53,505964,2.06332980608886,2.07861373057841,1.91049056119339,1.93341644792771,662086.495318707,0.0,1.0
2022-08-08,2.79,2.81,2.7192,2.72,505439,2.13210746629183,2.14739139078137,2.07800237359883,2.07861373057841,661399.498990819,0.0,1.0
2022-08-09,2.65,2.81,2.63,2.8,638603,2.025119994865,2.14739139078137,2.00983607037545,2.1397494285366,835653.173289029,0.0,1.0
2022-08-10,2.71,2.74,2.67,2.69,289241,2.07097176833364,2.09389765506796,2.04040391935454,2.05568784384409,378490.485474218,0.0,1.0
2022-08-11,2.81,2.845,2.72,2.72,588579,2.14739139078137,2.17413825863808,2.07861373057841,2.07861373057841,770193.546039222,0.0,1.0
2022-08-12,2.89,2.91,2.78,2.78,431832,2.20852708873956,2.22381101322911,2.12446550404705,2.12446550404705,565079.996692388,0.0,1.0
2022-08-15,2.93,2.94,2.82,2.87,305521,2.23909493771866,2.24673689996343,2.15503335302615,2.19324316425001,399793.914460843,0.0,1.0
2022-08-16,2.89,2.9499,2.85,2.91,487545,2.20852708873956,2.25430244258575,2.17795923976047,2.22381101322911,637984.04700761,0.0,1.0
2022-08-17,2.9,2.955,2.835,2.85,539566,2.21616905098433,2.25819984333059,2.16649629639331,2.17795923976047,706056.877432255,0.0,1.0
2022-08-18,2.92,2.94,2.83,2.87,449629,2.24598493087854,2.26136838930922,2.17675936794051,2.20752628480186,584561.660209554,0.019016,1.0
2022-08-19,2.74,2.895,2.72,2.89,614466,2.10753380500247,2.2267556078402,2.09215034657179,2.22290974323253,798865.876316526,0.0,1.0
2022-08-22,2.81,2.8599,2.6473,2.71,649982,2.16137590950983,2.19975763829437,2.03623147517629,2.08445861735646,845040.148714442,0.0,1.0
2022-08-23,2.93,2.9391,2.79,2.79,536242,2.25367666009388,2.26067613367984,2.14599245107916,2.14599245107916,697167.028359139,0.0,1.0
2022-08-24,3.08,3.13,2.85,2.99,969862,2.36905259832394,2.40751124440063,2.19214282637118,2.29982703538591,1260915.4233694,0.0,1.0
2022-08-25,3.13,3.2001,2.9799,3.09,875740,2.40751124440063,2.46143026620015,2.29205838887842,2.37674432753928,1138547.62106518,0.0,1.0
2022-08-26,3.11,3.2,3.04,3.13,625402,2.39212778596996,2.46135334890799,2.33828568146259,2.40751124440063,813083.745528812,0.0,1.0
2022-08-29,3.17,3.25,3.06,3.07,687447,2.43827816126198,2.49981199498468,2.35366913989327,2.36136086910861,893748.311666011,0.0,1.0
2022-08-30,3.17,3.235,3.089,3.17,530803,2.43827816126198,2.48827440116167,2.37597515461775,2.43827816126198,690095.796588324,0.0,1.0
2022-08-31,2.95,3.2001,2.95,3.14,453250,2.26906011852456,2.46143026620015,2.26906011852456,2.41520297361597,589269.314234579,0.0,1.0
2022-09-01,3.04,3.05,2.89,2.91,213257,2.33828568146259,2.34597741067793,2.22290974323253,2.23829320166321,277254.950128459,0.0,1.0
2022-09-02,3.15,3.1833,3.02,3.1,340979,2.42289470283131,2.44850816111838,2.32290222303192,2.38443605675462,443306.037503348,0.0,1.0
2022-09-06,3.07,3.195,3.0362,3.16,684467,2.36136086910861,2.45750748430032,2.33536282436076,2.43058643204664,889874.020311527,0.0,1.0
2022-09-07,3.27,3.27,3.0282,3.07,793681,2.51519545341536,2.51519545341536,2.3292094409885,2.36136086910861,1031862.89815999,0.0,1.0
2022-09-08,3.25,3.35,3.155,3.27,578823,2.49981199498468,2.57672928713805,2.42674056743897,2.51519545341536,752526.491501825,0.0,1.0
2022-09-09,3.37,3.4,3.265,3.28,850489,2.59211274556873,2.61518793321474,2.51134958880769,2.52288718263069,1105718.8522759,0.0,1.0
2022-09-12,3.32,3.46,3.3,3.45,553873,2.55365409949204,2.66133830850677,2.53827064106137,2.65364657929143,720089.052141313,0.0,1.0
2022-09-13,3.24,3.38,3.17,3.21,506153,2.49212026576934,2.59980447478407,2.43827816126198,2.46904507812333,658048.386558799,0.0,1.0
2022-09-14,3.29,3.32,3.2457,3.27,280416,2.53057891184603,2.55365409949204,2.49650455142209,2.51519545341536,364568.216261233,0.0,1.0
2022-09-15,3.14,3.3301,3.11,3.27,335167,2.41520297361597,2.56142274599953,2.39212778596996,2.51519545341536,435749.869264338,0.0,1.0
2022-09-16,3.18,3.19,3.065,3.1,342998,2.44596989047732,2.45366161969266,2.35751500450094,2.38443605675462,445930.934900899,0.0,1.0
2022-09-19,3.32,3.34,3.1399,3.15,643432,2.55365409949204,2.56903755792272,2.41512605632381,2.42289470283131,836524.508321202,0.0,1.0
2022-09-20,3.36,3.375,3.235,3.34,536180,2.58442101635339,2.5959586101764,2.48827440116167,2.56903755792272,697086.422297402,0.0,1.0
2022-09-21,3.27,3.3799,3.2401,3.37,574640,2.51519545341536,2.59972755749191,2.4921971830615,2.59211274556873,747088.182530079,0.0,1.0
2022-09-22,3.26,3.3,3.225,3.26,544853,2.50750372420002,2.53827064106137,2.48058267194634,2.50750372420002,708362.170256268,0.0,1.0
2022-09-23,3.02,3.19,2.94,3.19,1553490,2.33756727395388,2.46915218672612,2.27564496206106,2.46915218672612,2007018.08768245,0.019066,1.0
2022-09-26,2.92,3.02,2.87,2.98,787207,2.26016438408786,2.33756727395388,2.22146293915485,2.30660611800747,1017025.3350522,0.0,1.0
2022-09-27,2.94,3.03,2.9193,2.92,454385,2.27564496206106,2.34530756294048,2.2596225638588,2.26016438408786,587038.805381169,0.0,1.0
2022-09-28,2.99,3.03,2.94,2.94,337385,2.31434640699407,2.34530756294048,2.27564496206106,2.27564496206106,435881.658403173,0.0,1.0
2022-09-29,3.03,3.03,2.87,2.95,389540,2.34530756294048,2.34530756294048,2.22146293915485,2.28338525104767,503262.863536826,0.0,1.0
2022-09-30,3.01,3.125,3.0,3.04,412990,2.32982698496728,2.4188403083132,2.32208669598068,2.35304785192709,533558.890003782,0.0,1.0
2022-10-03,3.21,3.22,3.05,3.07,415818,2.48463276469932,2.49237305368593,2.36078814091369,2.37626871888689,537212.500359798,0.0,1.0
2022-10-04,3.29,3.32,3.249,3.26,430995,2.54655507659214,2.56977594355195,2.51481989174707,2.52333420963233,556820.295399841,0.0,1.0
2022-10-05,3.25,3.32,3.205,3.32,421498,2.51559392064573,2.56977594355195,2.48076262020602,2.56977594355195,544550.72766608,0.0,1.0
2022-10-06,3.2,3.28,3.18,3.23,207079,2.47689247571272,2.53881478760554,2.46141189773952,2.50011334267253,267533.938795354,0.0,1.0
2022-10-07,3.12,3.19,3.1,3.18,113595,2.4149701638199,2.46915218672612,2.3994895858467,2.46141189773952,146758.086418508,0.0,1.0
2022-10-10,3.11,3.15,3.0603,3.13,73692,2.4072298748333,2.43819103077971,2.36876063856989,2.42271045280651,95205.7476504486,0.0,1.0
2022-10-11,3.03,3.13,3.02,3.05,363777,2.34530756294048,2.42271045280651,2.33756727395388,2.36078814091369,469978.576548842,0.0,1.0
2022-10-12,2.96,3.035,2.94,3.03,288649,2.29112554003427,2.34917770743378,2.27564496206106,2.34530756294048,372917.601008987,0.0,1.0
2022-10-13,3.02,3.0764,2.91,2.92,434041,2.33756727395388,2.38122250383832,2.25242409510126,2.26016438408786,560755.548986977,0.0,1.0
2022-10-14,2.96,3.06,2.93,3.04,386703,2.29112554003427,2.36852842990029,2.26790467307446,2.35304785192709,499597.625707965,0.0,1.0
2022-10-17,3.04,3.0801,3.0099,3.02,321220,2.35304785192709,2.38408641076336,2.32974958207741,2.33756727395388,414997.425233092,0.0,1.0
2022-10-18,3.04,3.15,2.99,3.15,281662,2.35304785192709,2.43819103077971,2.31434640699407,2.43819103077971,363890.806257403,0.0,1.0
2022-10-19,3.0,3.06,2.92,3.0,678520,2.32208669598068,2.36852842990029,2.26016438408786,2.32208669598068,876608.097158202,0.0,1.0
2022-10-20,3.01,3.0799,2.96,2.96,579665,2.32982698496728,2.38393160498363,2.29112554003427,2.29112554003427,748893.227376068,0.0,1.0
2022-10-21,3.13,3.13,3.0,3.01,560681,2.43600672122769,2.43600672122769,2.33483072322143,2.34261349229883,720413.254490347,0.017178,1.0
2022-10-24,3.03,3.11,2.9762,3.11,583965,2.35817903045364,2.42044118307288,2.31630773281721,2.42044118307288,750330.626788595,0.0,1.0
2022-10-25,3.1,3.12,3.01,3.06,746050,2.41265841399548,2.42822395215029,2.34261349229883,2.38152733768586,958591.977456918,0.0,1.0
2022-10-26,3.06,3.169,3.04,3.11,462778,2.38152733768586,2.46635952062957,2.36596179953105,2.42044118307288,594618.695990293,0.0,1.0
2022-10-27,3.11,3.13,3.01,3.07,543493,2.42044118307288,2.43600672122769,2.34261349229883,2.38931010676326,698328.569940345,0.0,1.0
2022-10-28,3.02,3.1299,2.9762,3.09,661554,2.35039626137624,2.43592889353692,2.31630773281721,2.40487564491807,850023.935466168,0.0,1.0
2022-10-31,3.01,3.16,3.01,3.03,953169,2.34261349229883,2.45935502845991,2.34261349229883,2.35817903045364,1224717.05188746,0.0,1.0
2022-11-01,3.25,3.25,3.05,3.07,637950,2.52939995015655,2.52939995015655,2.37374456860845,2.38931010676326,819695.398456728,0.0,1.0
2022-11-02,3.13,3.27,3.115,3.27,545833,2.43600672122769,2.54496548831136,2.42433256761158,2.54496548831136,701335.21189095,0.0,1.0
2022-11-03,3.13,3.2,3.07,3.12,430718,2.43600672122769,2.49048610476952,2.38931010676326,2.42822395215029,553425.131487554,0.0,1.0
2022-11-04,3.15,3.24,3.125,3.22,418677,2.4515722593825,2.52161718107914,2.43211533668899,2.50605164292433,537953.774339161,0.0,1.0
2022-11-07,3.07,3.18,3.06,3.16,315457,2.38931010676326,2.47492056661472,2.38152733768586,2.45935502845991,405327.457184676,0.0,1.0
2022-11-08,3.08,3.135,3.01,3.1,417506,2.39709287584067,2.43989810576639,2.34261349229883,2.41265841399548,536449.168474135,0.0,1.0
2022-11-09,2.88,3.06,2.865,3.06,739690,2.24143749429257,2.38152733768586,2.22976334067646,2.38152733768586,950420.078821942,0.0,1.0
2022-11-10,2.8,2.97,2.8,2.96,812706,2.17917534167333,2.31148241598921,2.17917534167333,2.30369964691181,1044237.58679861,0.0,1.0
2022-11-11,2.87,2.915,2.81,2.82,791371,2.23365472521517,2.26867718606349,2.18695811075074,2.19474087982814,1016824.46456948,0.0,1.0
2022-11-14,2.84,2.94,2.8,2.92,526015,2.21030641798295,2.288134108757,2.17917534167333,2.27256857060219,675871.267370823,0.0,1.0
2022-11-15,2.77,2.921,2.76,2.85,334789,2.15582703444112,2.27334684750993,2.14804426536371,2.21808918706036,430166.945299678,0.0,1.0
2022-11-16,2.7,2.79,2.685,2.79,318849,2.10134765089929,2.17139257259593,2.08967349728318,2.17139257259593,409685.803123331,0.0,1.0
2022-11-17,2.71,2.71,2.62,2.67,428466,2.10913041997669,2.10913041997669,2.03908549828005,2.07799934366707,550531.559832527,0.0,1.0
2022-11-18,2.71,2.75,2.65,2.71,241438,2.10913041997669,2.14026149628631,2.06243380551226,2.10913041997669,310221.204816358,0.0,1.0
2022-11-21,2.7,2.746,2.61,2.73,313984,2.10134765089929,2.13714838865535,2.03130272920264,2.1246959581315,403434.814623461,0.0,1.0
2022-11-22,2.74,2.77,2.66,2.72,227111,2.13247872720891,2.15582703444112,2.07021657458967,2.1169131890541,291812.589762373,0.0,1.0
2022-11-23,3.02,3.02,2.81,2.81,630620,2.36431885697881,2.36431885697881,2.19991257884452,2.19991257884452,805505.735564612,0.017889,1.0
2022-11-25,3.21,3.27,3.0,3.02,823724,2.5130673943384,2.56004061666248,2.34866111620411,2.36431885697881,1052162.00964483,0.0,1.0
2022-11-28,3.3,3.325,3.15,3.17,858756,2.58352722782453,2.60309940379289,2.46609417201432,2.48175191278901,1096909.20594102,0.0,1.0
2022-11-29,3.21,3.38,3.2,3.31,668245,2.5130673943384,2.6461581909233,2.50523852395106,2.59135609821187,853565.031655157,0.0,1.0
2022-11-30,3.23,3.26,3.1601,3.18,433336,2.5287251351131,2.55221174627514,2.47400133110554,2.48958078317636,553510.249320711,0.0,1.0
2022-12-01,3.19,3.231,3.14,3.21,596698,2.49740965356371,2.52950802215183,2.45826530162697,2.5130673943384,762176.368335817,0.0,1.0
2022-12-02,3.08,3.2,3.08,3.17,633047,2.41129207930289,2.50523852395106,2.41129207930289,2.48175191278901,808605.799660607,0.0,1.0
2022-12-05,2.9,3.08,2.89,3.05,674853,2.27037241233064,2.41129207930289,2.2625435419433,2.38780546814085,862005.585238316,0.0,1.0
2022-12-06,2.88,2.94,2.815,2.9,708743,2.25471467155595,2.30168789388003,2.20382701403819,2.27037241233064,905294.078115617,0.0,1.0
2022-12-07,3.01,3.0233,2.86,2.86,607523,2.35648998659146,2.36690238420663,2.23905693078126,2.23905693078126,776003.395051569,0.0,1.0
2022-12-08,2.81,3.09,2.81,3.01,604147,2.19991257884452,2.41912094969024,2.19991257884452,2.35648998659146,771691.150969132,0.0,1.0
2022-12-09,2.77,2.83,2.74,2.81,409126,2.16859709729513,2.21557031961921,2.14511048613309,2.19991257884452,522586.247769827,0.0,1.0
2022-12-12,2.88,2.91,2.78,2.78,648863,2.25471467155595,2.27820128271799,2.17642596768248,2.17642596768248,828807.94788567,0.0,1.0
2022-12-13,2.85,2.96,2.83,2.94,490466,2.23122806039391,2.31734563465473,2.21557031961921,2.30168789388003,626483.739969289,0.0,1.0
2022-12-14,2.87,2.89,2.785,2.85,635236,2.2468858011686,2.2625435419433,2.18034040287615,2.23122806039391,811401.860767377,0.0,1.0
2022-12-15,2.88,2.89,2.81,2.88,465389,2.25471467155595,2.2625435419433,2.19991257884452,2.25471467155595,594452.29895766,0.0,1.0
2022-12-16,2.89,2.94,2.86,2.86,750275,2.2625435419433,2.30168789388003,2.23905693078126,2.23905693078126,958343.877058671,0.0,1.0
2022-12-19,3.02,3.05,2.87,2.89,570435,2.36431885697881,2.38780546814085,2.2468858011686,2.2625435419433,728630.021672005,0.0,1.0
2022-12-20,3.29,3.32,3.04,3.04,883947,2.57569835743718,2.59918496859922,2.3799765977535,2.3799765977535,1129086.26182984,0.0,1.0
2022-12-21,3.43,3.485,3.26,3.29,1091458,2.68530254286004,2.72836132999045,2.55221174627514,2.57569835743718,1394144.93534598,0.0,1.0
2022-12-22,3.57,3.58,3.4,3.52,716315,2.7949067282829,2.80273559867024,2.661815931698,2.75576237634616,914965.971537479,0.0,1.0
2022-12-23,3.6,3.65,3.45,3.55,862603,2.83105027420016,2.87037041689738,2.71308984610849,2.79173013150294,1096897.08738123,0.016167,1.0
2022-12-27,3.67,3.67,3.46,3.56,838129,2.88609847397627,2.88609847397627,2.72095387464793,2.79959416004238,1065775.63369215,0.0,1.0
2022-12-28,3.77,3.875,3.56,3.62,1147221,2.96473875937072,3.0473110590349,2.79959416004238,2.84677833127905,1458821.00280498,0.0,1.0
2022-12-29,3.8,3.92,3.78,3.78,1079200,2.98833084498906,3.0826991874624,2.97260278791017,2.97260278791017,1372324.62291671,0.0,1.0
2022-12-30,3.9,3.91,3.7396,3.76,548114,3.06697113038351,3.07483515892295,2.94083211261081,2.95687473083128,696988.82354093,0.0,1.0
2023-01-03,3.69,4.025,3.6899,3.91,962838,2.90182653105516,3.16527148712657,2.90174789076977,3.07483515892295,1224357.20467002,0.0,1.0
2023-01-04,3.88,3.92,3.67,3.74,762452,3.05124307330462,3.0826991874624,2.88609847397627,2.94114667375239,969543.785574587,0.0,1.0
2023-01-05,4.1,4.12,3.85,3.9,1010322,3.2242517011724,3.2399797582513,3.02765098768628,3.06697113038351,1284738.47078805,0.0,1.0
2023-01-06,4.19,4.361,4.14,4.16,1250587,3.29502795802741,3.42950284605192,3.25570781533018,3.27143587240907,1590262.54002923,0.0,1.0
2023-01-09,4.25,4.3,4.112,4.17,818017,3.34221212926408,3.3815322719613,3.23368853541974,3.27929990094852,1040200.95539702,0.0,1.0
2023-01-10,4.2,4.3108,4.15,4.3,641708,3.30289198656685,3.3900254227839,3.26357184386963,3.3815322719613,816004.15967628,0.0,1.0
2023-01-11,4.54,4.59,4.24,4.26,1066192,3.57026895690798,3.6095890996052,3.33434810072463,3.35007615780352,1355783.48253968,0.0,1.0
2023-01-12,4.63,4.7,4.415,4.48,1149484,3.64104521376298,3.6960934135391,3.47196860016492,3.52308478567131,1461698.66275834,0.0,1.0
2023-01-13,4.66,4.77,4.53,4.62,753729,3.66463729938132,3.75114161331521,3.56240492836854,3.63318118522354,958451.506399549,0.0,1.0
2023-01-17,4.92,4.945,4.6,4.6,893198,3.86910204140689,3.8887621127555,3.61745312814465,3.61745312814465,1135802.0835248,0.0,1.0
2023-01-18,4.47,5.11,4.44,5.1,1923389,3.51522075713187,4.01851858365634,3.49162867151353,4.01065455511689,2445806.2306775,0.0,1.0
2023-01-19,4.57,4.58,4.2,4.38,1434973,3.59386104252632,3.60172507106576,3.30289198656685,3.44444450027686,1824730.15300284,0.0,1.0
2023-01-20,4.78,4.79,4.51,4.58,640787,3.75900564185466,3.7668696703941,3.54667687128965,3.60172507106576,814833.004211391,0.0,1.0
2023-01-23,4.69,4.8699,4.625,4.77,627565,3.68822938499965,3.82970325842427,3.63711319949326,3.75114161331521,798019.738677474,0.0,1.0
2023-01-24,4.66,4.79,4.61,4.62,643067,3.66463729938132,3.7668696703941,3.62531715668409,3.63318118522354,817732.28158375,0.0,1.0
2023-01-25,4.79,4.858,4.56,4.62,685206,3.7668696703941,3.82034506446233,3.58599701398687,3.63318118522354,871316.77684421,0.0,1.0
2023-01-26,4.8,4.889,4.73,4.84,557331,3.77473369893355,3.84472355293461,3.71968549915743,3.80618981309133,708709.279479981,0.0,1.0
2023-01-27,4.63,4.8277,4.6101,4.78,551538,3.64104521376298,3.79651705798781,3.62539579696949,3.75900564185466,701342.826051001,0.0,1.0
2023-01-30,4.45,4.625,4.44,4.59,379632,3.49949270005298,3.63711319949326,3.49162867151353,3.6095890996052,482744.941852407,0.0,1.0
2023-01-31,4.65,4.695,4.485,4.49,608353,3.65677327084187,3.69216139926938,3.52701679994103,3.53094881421076,773589.511976699,0.0,1.0
2023-02-01,4.53,4.6601,4.402,4.62,623313,3.56240492836854,3.66471593966671,3.46174536306364,3.63318118522354,792612.840700598,0.0,1.0
2023-02-02,4.52,4.62,4.439,4.54,529815,3.55454089982909,3.63318118522354,3.49084226865959,3.57026895690798,673719.579401983,0.0,1.0
2023-02-03,4.29,4.5199,4.27,4.49,440411,3.37366824342186,3.5544622595437,3.35794018634297,3.53094881421076,560032.301244786,0.0,1.0
2023-02-06,4.37,4.38,4.2098,4.26,411876,3.43658047173742,3.44444450027686,3.31059873453551,3.35007615780352,523746.827639404,0.0,1.0
2023-02-07,4.35,4.44,4.315,4.35,522167,3.42085241465853,3.49162867151353,3.39332831477047,3.42085241465853,663994.284075752,0.0,1.0
2023-02-08,4.43,4.45,4.275,4.36,298383,3.48376464297409,3.49949270005298,3.36187220061269,3.42871644319797,379427.666752926,0.0,1.0
2023-02-09,4.34,4.48,4.3001,4.43,513027,3.41298838611908,3.52308478567131,3.3816109122467,3.48376464297409,652371.742328664,0.0,1.0
2023-02-10,4.37,4.41,4.295,4.32,465764,3.43658047173742,3.4680365858952,3.37760025769158,3.39726032904019,592271.502657692,0.0,1.0
2023-02-13,4.63,4.65,4.325,4.4,712104,3.64104521376298,3.65677327084187,3.40119234330992,3.46017255735575,905520.620160754,0.0,1.0
2023-02-14,4.72,4.77,4.628,4.63,536115,3.71182147061799,3.75114161331521,3.6394724080551,3.64104521376298,681730.740562449,0.0,1.0
2023-02-15,4.64,4.6999,4.56,4.64,452084,3.64890924230243,3.6960147732537,3.58599701398687,3.64890924230243,574875.838423536,0.0,1.0
2023-02-16,4.84,4.895,4.6,4.6,1070301,3.80618981309133,3.84944197005827,3.61745312814465,3.61745312814465,1361008.53987434,0.0,1.0
2023-02-17,4.64,4.82,4.42,4.82,1194775,3.64890924230243,3.79046175601244,3.47590061443464,3.79046175601244,1519291.28182479,0.0,1.0
2023-02-21,4.66,4.775,4.61,4.61,390051,3.66463729938132,3.75507362758494,3.62531715668409,3.62531715668409,495993.87647636,0.0,1.0
2023-02-22,4.59,4.74,4.565,4.72,309095,3.6095890996052,3.72754952769688,3.58992902825659,3.71182147061799,393049.183951485,0.0,1.0
2023-02-23,4.79,4.82,4.61,4.61,485809,3.7668696703941,3.79046175601244,3.62531715668409,3.62531715668409,617760.982889684,0.0,1.0
2023-02-24,5.04,5.04,4.82,4.92,2031266,3.96347038388022,3.96347038388022,3.79046175601244,3.86910204140689,2582984.01361522,0.0,1.0
2023-02-27,5.13,5.16,4.995,5.08,791280,4.03424664073523,4.05783872635356,3.92808225545272,3.994926498038,1006201.84175458,0.0,1.0
2023-02-28,5.11,5.19,5.02,5.16,754604,4.01851858365634,4.0814308119719,3.94774232680133,4.05783872635356,959564.167671836,0.0,1.0
2023-03-01,5.17,5.1902,4.972,5.19,896135,4.06570275489301,4.08158809254269,3.909994989812,4.0814308119719,1139536.81056104,0.0,1.0
2023-03-02,4.83,5.19,4.8128,5.19,701353,3.79832578455188,4.0814308119719,3.78479965546404,4.0814308119719,891849.510059774,0.0,1.0
2023-03-03,4.96,4.985,4.732,4.81,825155,3.90055815556467,3.92021822691328,3.72125830486532,3.78259772747299,1049277.72815311,0.0,1.0
2023-03-06,5.09,5.125,4.79,4.95,864983,4.00279052657745,4.03031462646551,3.7668696703941,3.89269412702522,1099923.52604185,0.0,1.0
2023-03-07,4.89,5.19,4.84,5.19,730880,3.84550995578855,4.0814308119719,3.80618981309133,4.0814308119719,929396.423644709,0.0,1.0
2023-03-08,5.2,5.21,4.86,4.89,891115,4.08929484051134,4.09715886905079,3.82191787017022,3.84550995578855,1133153.31389032,0.0,1.0
2023-03-09,4.93,5.29,4.8901,5.19,758582,3.87696606994633,4.16007109736635,3.84558859607395,4.0814308119719,964622.643718873,0.0,1.0
2023-03-10,4.57,4.865,4.545,4.84,969767,3.59386104252632,3.82584988443994,3.5742009711777,3.80618981309133,1233168.21033365,0.0,1.0
2023-03-13,4.34,4.61,4.32,4.6,855740,3.41298838611908,3.62531715668409,3.39726032904019,3.61745312814465,1088170.00816786,0.0,1.0
2023-03-14,4.26,4.57,4.26,4.44,950811,3.35007615780352,3.59386104252632,3.35007615780352,3.49162867151353,1209063.51653083,0.0,1.0
2023-03-15,3.93,4.1099,3.9,4.1,1178515,3.09056321600184,3.23203708942646,3.06697113038351,3.2242517011724,1498614.8563535,0.0,1.0
2023-03-16,4.14,4.18,3.83,3.91,744652,3.25570781533018,3.28716392948796,3.01192293060739,3.07483515892295,946909.076264066,0.0,1.0
2023-03-17,3.9,4.09,3.87,4.09,719128,3.06697113038351,3.21638767263296,3.04337904476517,3.21638767263296,914452.429048231,0.0,1.0
2023-03-20,3.77,3.97,3.77,3.87,432582,2.96473875937072,3.12201933015962,2.96473875937072,3.04337904476517,550076.843986804,0.0,1.0
2023-03-21,4.07,4.13,3.85,3.85,710326,3.20065961555407,3.24784378679074,3.02765098768628,3.02765098768628,903259.692455466,0.0,1.0
2023-03-22,3.98,4.095,3.965,4.06,641638,3.12988335869907,3.22031968690268,3.1180873158899,3.19279558701463,815915.146774495,0.0,1.0
2023-03-23,3.83,4.0842,3.78,4.01,733122,3.01192293060739,3.21182653608008,2.97260278791017,3.1534754443174,932247.379727529,0.0,1.0
2023-03-24,3.88,3.905,3.73,3.82,254685,3.05124307330462,3.07090314465323,2.93328264521294,3.00405890206795,323860.727008472,0.0,1.0
2023-03-27,4.05,4.1,3.895,3.95,657738,3.18493155847518,3.2242517011724,3.06303911611379,3.10629127308073,836388.114184576,0.0,1.0
2023-03-28,4.12,4.175,4.005,4.08,776146,3.2399797582513,3.28323191521824,3.14954343004768,3.20852364409352,986957.252389099,0.0,1.0
2023-03-29,4.2,4.25,4.075,4.14,728701,3.30289198656685,3.34221212926408,3.20459162982379,3.25570781533018,926625.579173494,0.0,1.0
2023-03-30,4.16,4.2601,4.085,4.26,573375,3.27143587240907,3.35015479808892,3.21245565836324,3.35007615780352,729111.036568637,0.0,1.0
2023-03-31,3.92,4.23,3.87,4.18,496044,3.0826991874624,3.32648407218519,3.04337904476517,3.28716392948796,630775.940743234,0.0,1.0
2023-04-03,4.04,4.07,3.895,3.96,495513,3.17706752993574,3.20065961555407,3.06303911611379,3.11415530162018,630100.714302566,0.0,1.0
2023-04-04,3.97,4.07,3.88,4.07,544441,3.12201933015962,3.20065961555407,3.05124307330462,3.20065961555407,692318.189423091,0.0,1.0
2023-04-05,3.97,4.0,3.9,3.92,605441,3.12201933015962,3.14561141577796,3.06697113038351,3.0826991874624,769886.575262528,0.0,1.0
2023-04-06,3.92,4.0,3.92,3.96,146958,3.0826991874624,3.14561141577796,3.0826991874624,3.11415530162018,186873.686003145,0.0,1.0
2023-04-10,4.14,4.16,3.85,3.92,570848,3.25570781533018,3.27143587240907,3.02765098768628,3.0826991874624,725897.670814272,0.0,1.0
2023-04-11,4.44,4.46,4.2,4.2,735923,3.49162867151353,3.50735672859242,3.30289198656685,3.30289198656685,935809.16741173,0.0,1.0
2023-04-12,4.6,4.63,4.47,4.57,581963,3.61745312814465,3.64104521376298,3.51522075713187,3.59386104252632,740031.648004522,0.0,1.0
2023-04-13,4.67,4.74,4.535,4.6,538640,3.67250132792076,3.72754952769688,3.56633694263826,3.61745312814465,684941.563091049,0.0,1.0
2023-04-14,4.9,4.915,4.7,4.7,673480,3.853373984328,3.86517002713716,3.6960934135391,3.6960934135391,856405.844182681,0.0,1.0
2023-04-17,5.02,5.18,4.8,4.87,1558242,3.94774232680133,4.07356678343245,3.77473369893355,3.82978189870966,1981480.60142975,0.0,1.0
2023-04-18,4.89,5.18,4.875,5.0,848374,3.84550995578855,4.07356678343245,3.83371391297938,3.93201426972245,1078803.30767452,0.0,1.0
2023-04-19,4.52,4.84,4.47,4.79,1138610,3.55454089982909,3.80618981309133,3.51522075713187,3.7668696703941,1447871.1442728,0.0,1.0
2023-04-20,4.61,4.71,4.46,4.47,614690,3.62531715668409,3.70395744207854,3.50735672859242,3.51522075713187,781647.722813822,0.0,1.0
2023-04-21,4.46,4.64,4.43,4.6,424593,3.50735672859242,3.64890924230243,3.48376464297409,3.61745312814465,539917.928667603,0.0,1.0
2023-04-24,4.48,4.55,4.385,4.45,389366,3.52308478567131,3.57813298544743,3.44837651454658,3.49949270005298,495122.82165177,0.0,1.0
2023-04-25,4.42,4.43,4.29,4.43,543869,3.47590061443464,3.48376464297409,3.37366824342186,3.48376464297409,691590.826854236,0.0,1.0
2023-04-26,4.4,4.51,4.3701,4.43,277246,3.46017255735575,3.54667687128965,3.43665911202281,3.48376464297409,352549.585253121,0.0,1.0
2023-04-27,4.32,4.44,4.2601,4.4,321218,3.39726032904019,3.49162867151353,3.35015479808892,3.46017255735575,408464.946927411,0.0,1.0
2023-04-28,4.28,4.32,4.18,4.3,492828,3.36580421488241,3.39726032904019,3.28716392948796,3.3815322719613,626686.43371275,0.0,1.0
2023-05-01,4.16,4.32,4.0115,4.27,424213,3.27143587240907,3.39726032904019,3.15465504859832,3.35794018634297,539434.715772211,0.0,1.0
2023-05-02,4.1,4.15,4.025,4.15,511661,3.2242517011724,3.26357184386963,3.16527148712657,3.26357184386963,650634.719131014,0.0,1.0
2023-05-03,4.0,4.12,3.98,4.1,568773,3.14561141577796,3.2399797582513,3.12988335869907,3.2242517011724,723259.074082847,0.0,1.0
2023-05-04,3.87,3.992,3.74,3.95,940152,3.04337904476517,3.1393201929464,2.94114667375239,3.10629127308073,1195509.39481505,0.0,1.0
2023-05-05,4.14,4.19,3.9601,3.98,734031,3.25570781533018,3.29502795802741,3.11423394190557,3.12988335869907,933403.275837825,0.0,1.0
2023-05-08,4.24,4.34,4.19,4.19,635343,3.33434810072463,3.41298838611908,3.29502795802741,3.29502795802741,807910.343678443,0.0,1.0
2023-05-09,4.3,4.36,4.17,4.19,343399,3.3815322719613,3.42871644319797,3.27929990094852,3.29502795802741,436670.592276666,0.0,1.0
2023-05-10,4.39,4.4503,4.28,4.28,485457,3.45230852881631,3.49972862090916,3.36580421488241,3.36580421488241,617313.375155003,0.0,1.0
2023-05-11,4.54,4.64,4.2996,4.34,734893,3.57026895690798,3.64890924230243,3.38121771081973,3.41298838611908,934499.406142637,0.0,1.0
2023-05-12,4.57,4.7101,4.48,4.55,802609,3.59386104252632,3.70403608236394,3.52308478567131,3.57813298544743,1020607.94410171,0.0,1.0
2023-05-15,4.56,4.59,4.39,4.56,420195,3.58599701398687,3.6095890996052,3.45230852881631,3.58599701398687,534325.375209868,0.0,1.0
2023-05-16,4.32,4.675,4.3168,4.57,642972,3.39726032904019,3.67643334219049,3.39474383990757,3.59386104252632,817611.478359903,0.0,1.0
2023-05-17,4.48,4.5195,4.3057,4.4,586895,3.52308478567131,3.55414769840212,3.38601476822879,3.46017255735575,746303.242741573,0.0,1.0
2023-05-18,4.3,4.46,4.29,4.46,488217,3.3815322719613,3.50735672859242,3.37366824342186,3.50735672859242,620823.026711018,0.0,1.0
2023-05-19,4.31,4.35,4.2002,4.33,597853,3.38939630050075,3.42085241465853,3.30304926713764,3.40512435757964,760237.576709254,0.0,1.0
2023-05-22,4.23,4.415,4.23,4.33,426749,3.32648407218519,3.47196860016492,3.32648407218519,3.40512435757964,542659.526042518,0.0,1.0
2023-05-23,4.36,4.5006,4.2,4.22,615985,3.42871644319797,3.53928468446257,3.30289198656685,3.31862004364574,783294.461496807,0.0,1.0
2023-05-24,4.41,4.42,4.19,4.37,664642,3.4680365858952,3.47590061443464,3.29502795802741,3.43658047173742,845167.329526141,0.0,1.0
2023-05-25,4.34,4.435,4.27,4.39,191732,3.41298838611908,3.48769665724381,3.35794018634297,3.45230852881631,243808.881209292,0.0,1.0
2023-05-26,4.4,4.505,4.32,4.34,245267,3.46017255735575,3.54274485701992,3.39726032904019,3.41298838611908,311884.676880017,0.0,1.0
2023-05-30,4.48,4.495,4.29,4.42,505193,3.52308478567131,3.53488082848048,3.37366824342186,3.47590061443464,642409.927006268,0.0,1.0
2023-05-31,4.38,4.47,4.33,4.45,367262,3.44444450027686,3.51522075713187,3.40512435757964,3.49949270005298,467015.090494477,0.0,1.0
2023-06-01,4.54,4.6,4.38,4.38,980461,3.57026895690798,3.61745312814465,3.44444450027686,3.44444450027686,1246766.83850032,0.0,1.0
2023-06-02,4.51,4.6621,4.49,4.61,504462,3.54667687128965,3.6662887453746,3.53094881421076,3.62531715668409,641480.377989077,0.0,1.0
2023-06-05,4.67,4.68,4.43,4.51,433016,3.67250132792076,3.68036535646021,3.48376464297409,3.54667687128965,550628.723977859,0.0,1.0
2023-06-06,5.24,5.265,4.68,4.68,1063211,4.12075095466912,4.14041102601773,3.68036535646021,3.68036535646021,1351992.80453661,0.0,1.0
2023-06-07,5.44,5.5401,5.2,5.28,1127689,4.27803152545802,4.35675045113786,4.08929484051134,4.1522070688269,1433983.85998177,0.0,1.0
2023-06-08,5.24,5.5005,5.24,5.45,968158,4.12075095466912,4.32560889812166,4.12075095466912,4.28589555399747,1231122.18520553,0.0,1.0
2023-06-09,5.38,5.45,5.26,5.27,740995,4.23084735422135,4.28589555399747,4.13647901174801,4.14434304028746,942258.787952346,0.0,1.0
2023-06-12,5.34,5.46,5.285,5.33,570338,4.19939124006357,4.29375958253691,4.15613908309663,4.19152721152413,725249.148244138,0.0,1.0
2023-06-13,5.4,5.44,5.28,5.28,501718,4.24657541130024,4.27803152545802,4.1522070688269,4.1522070688269,637991.072239185,0.0,1.0
2023-06-14,5.5,5.595,5.36,5.43,675095,4.32521569669469,4.39992396781942,4.21511929714246,4.27016749691858,858459.498988102,0.0,1.0
2023-06-15,5.57,5.8,5.495,5.57,849346,4.3802638964708,4.56113655287804,4.32128368242497,4.3802638964708,1080039.31539643,0.0,1.0
2023-06-16,5.89,5.895,5.455,5.57,1148121,4.63191280973304,4.63584482400276,4.28982756826719,4.3802638964708,1459965.45439934,0.0,1.0
2023-06-20,6.12,6.15,5.84,5.96,821667,4.81278546614027,4.83637755175861,4.59259266703582,4.68696100950915,1044842.34241856,0.0,1.0
2023-06-21,6.27,6.39,6.115,6.13,1287587,4.93074589423195,5.02511423670529,4.80885345187055,4.82064949467972,1637312.21668594,0.0,1.0
2023-06-22,5.98,6.29,5.9225,6.29,706274,4.70268906658804,4.94647395131084,4.65747090248624,4.94647395131084,898107.117055116,0.0,1.0
2023-06-23,6.1,6.22,5.86,5.98,869606,4.79705740906138,4.89142575153472,4.60832072411471,4.70268906658804,1105802.19239818,0.0,1.0
2023-06-26,6.31,6.6,6.15,6.25,1065167,4.96220200838973,5.19025883603363,4.83637755175861,4.91501783715306,1354480.079335,0.0,1.0
2023-06-27,6.1,6.345,5.93,6.33,1203341,4.79705740906138,4.98972610827778,4.66336892389082,4.97793006546862,1530183.91777727,0.0,1.0
2023-06-28,6.14,6.455,6.01,6.06,788112,4.82851352321916,5.07623042221168,4.72628115220638,4.7656012949036,1002173.37214246,0.0,1.0
2023-06-29,6.19,6.27,5.995,6.09,758438,4.86783366591639,4.93074589423195,4.71448510939721,4.78919338052194,964439.531463777,0.0,1.0
2023-06-30,6.13,6.305,6.115,6.23,468146,4.82064949467972,4.95826999412,4.80885345187055,4.89928978007417,595300.484544078,0.0,1.0
2023-07-03,6.19,6.36,6.13,6.17,371003,4.86783366591639,5.00152215108695,4.82064949467972,4.8521056088375,471772.194288334,0.0,1.0
2023-07-05,6.18,6.225,5.9473,6.17,873787,4.85996963737694,4.89535776580444,4.67697369326406,4.8521056088375,1111118.80586039,0.0,1.0
2023-07-06,5.65,6.11,5.6215,6.11,837530,4.44317612478636,4.80492143760083,4.42076364344895,4.80492143760083,1065013.93757546,0.0,1.0
2023-07-07,5.92,5.93,5.67,5.67,1038556,4.65550489535137,4.66336892389082,4.45890418186525,4.45890418186525,1320641.18891577,0.0,1.0
2023-07-10,5.82,5.905,5.75,5.9,419879,4.57686460995693,4.64370885254221,4.52181641018081,4.63977683827249,533923.545538962,0.0,1.0
2023-07-11,5.83,5.855,5.6599,5.83,426587,4.58472863849637,4.60438870984498,4.45096151304041,4.58472863849637,542453.524755535,0.0,1.0
2023-07-12,5.89,5.99,5.7464,5.89,433861,4.63191280973304,4.71055309512749,4.51898535990661,4.63191280973304,551703.236863667,0.0,1.0
2023-07-13,6.0,6.12,5.905,5.92,1096620,4.71841712366693,4.81278546614027,4.64370885254221,4.65550489535137,1394476.11933185,0.0,1.0
2023-07-14,5.61,6.03,5.58,6.03,679182,4.41172001062858,4.74200920928527,4.38812792501025,4.74200920928527,863656.580839346,0.0,1.0
2023-07-17,6.01,6.06,5.59,5.59,750608,4.72628115220638,4.7656012949036,4.39599195354969,4.39599195354969,954482.802592911,0.0,1.0
2023-07-18,5.97,6.141,5.94,6.01,450837,4.6948250380486,4.82929992607311,4.67123295243027,4.72628115220638,573290.137158917,0.0,1.0
2023-07-19,5.74,6.07,5.68,6.07,666980,4.51395238164137,4.77346532344305,4.4667682104047,4.77346532344305,848140.360445692,0.0,1.0
2023-07-20,5.89,5.91,5.68,5.79,413034,4.63191280973304,4.64764086681193,4.4667682104047,4.55327252433859,525219.355357471,0.0,1.0
2023-07-21,6.03,6.13,5.7673,5.83,794110,4.78840697766799,4.86781671195768,4.57979760568899,4.62958750908862,1000015.93898187,0.059,1.0
2023-07-24,5.92,6.29,5.89,6.1,865866,4.70105626994934,4.99487228682117,4.67723334966243,4.84399379167077,1090377.65677611,0.0,1.0
2023-07-25,5.9,5.9995,5.73,5.95,719411,4.6851743230914,4.76418700870964,4.55017777479894,4.72487919023625,905948.126429446,0.0,1.0
2023-07-26,6.03,6.071,5.89,5.9,468357,4.78840697766799,4.82096496872676,4.67723334966243,4.6851743230914,589797.96896366,0.0,1.0
2023-07-27,5.53,6.055,5.49,6.02,1223913,4.39135830621957,4.80825941124041,4.3595944125037,4.78046600423902,1541263.18510926,0.0,1.0
2023-07-28,5.68,5.795,5.6,5.71,458501,4.5104729076541,4.60179410208723,4.44694512022235,4.534295827941,577386.392362678,0.0,1.0
2023-07-31,5.66,5.745,5.6,5.7,201966,4.49459096079616,4.56208923494239,4.44694512022235,4.52635485451203,254334.058420638,0.0,1.0
2023-08-01,5.49,5.7,5.41,5.62,332413,4.3595944125037,4.52635485451203,4.29606662507195,4.46282706708029,418604.851122364,0.0,1.0
2023-08-02,5.24,5.485,5.22,5.43,426458,4.16107007677948,4.35562392578921,4.14518812992155,4.31194857192988,537034.916203462,0.0,1.0
2023-08-03,5.13,5.2699,5.1,5.2,336473,4.07371936906083,4.1848135873321,4.04989644877392,4.12930618306361,423717.574438109,0.0,1.0
2023-08-04,5.27,5.37,5.12,5.14,307256,4.18489299706639,4.26430273135607,4.06577839563186,4.0816603424898,386924.8559366,0.0,1.0
2023-08-07,5.22,5.2999,5.17,5.27,331579,4.14518812992155,4.208636507619,4.1054832627767,4.18489299706639,417554.602047159,0.0,1.0
2023-08-08,5.43,5.54,5.09,5.15,638833,4.31194857192988,4.39929927964854,4.04195547534496,4.08960131591877,804476.939400846,0.0,1.0
2023-08-09,5.33,5.51,5.295,5.4,640026,4.2325388376402,4.37547635936163,4.20474543063881,4.28812565164298,805979.274109142,0.0,1.0
2023-08-10,5.43,5.56,5.33,5.39,592653,4.31194857192988,4.41518122650647,4.2325388376402,4.28018467821401,746322.859912888,0.0,1.0
2023-08-11,5.39,5.5301,5.27,5.39,709746,4.34688885501735,4.45987570633236,4.25011210870898,4.34688885501735,880061.825271751,0.084,1.0
2023-08-14,5.32,5.57,4.48,5.2,1261749,4.29043575300413,4.49205397447989,3.61299852884559,4.19365900669577,1564527.49008069,0.0,1.0
2023-08-15,5.18,5.47,5.12,5.22,776772,4.17752954897771,4.41140668588959,4.12914117582353,4.20978846441383,963171.872951716,0.0,1.0
2023-08-16,5.19,5.39,5.06,5.17,683816,4.18559427783674,4.34688885501735,4.08075280266934,4.16946482011868,847909.473403201,0.0,1.0
2023-08-17,4.93,5.3,4.92,5.23,557899,3.97591132750195,4.27430629528607,3.96784659864292,4.21785319327286,691776.51195961,0.0,1.0
2023-08-18,4.93,5.12,4.83,4.88,443950,3.97591132750195,4.12914117582353,3.89526403891165,3.9355876832068,550483.47906067,0.0,1.0
2023-08-21,4.88,4.98,4.8,4.87,259807,3.9355876832068,4.0162349717971,3.87106985233456,3.92752295434777,322152.182102298,0.0,1.0
2023-08-22,5.01,5.07,4.87,4.91,615005,4.04042915837419,4.08881753152838,3.92752295434777,3.95978186978389,762586.084107912,0.0,1.0
2023-08-23,5.18,5.2592,4.96,5.08,676321,4.17752954897771,4.24140220154123,4.00010551407904,4.09688226038741,838615.918553421,0.0,1.0
2023-08-24,5.07,5.34,4.99,5.09,583829,4.1484965250852,4.36942237553352,4.08303701384125,4.16486140289619,713514.646113681,0.074,1.0
2023-08-25,5.44,5.46,5.05,5.11,681523,4.45124676458846,4.46761164239945,4.13213164727421,4.18122628070717,832909.365864549,0.0,1.0
2023-08-28,5.83,5.86,5.38,5.44,772778,4.7703618819027,4.79490919861918,4.4021521311555,4.45124676458846,944434.793740014,0.0,1.0
2023-08-29,5.97,6.14,5.8201,5.84,876742,4.88491602657961,5.024017487973,4.76226126738627,4.7785443208082,1071492.26548013,0.0,1.0
2023-08-30,5.75,6.09,5.705,5.97,603963,4.70490237065876,4.98310529344553,4.66808139558404,4.88491602657961,738121.001544556,0.0,1.0
2023-08-31,5.72,5.78,5.518,5.78,685721,4.68035505394228,4.72944968737524,4.51506978805131,4.72944968737524,838039.865521786,0.0,1.0
2023-09-01,5.49,5.785,5.47,5.72,579562,4.49215895911593,4.73354090682798,4.47579408130494,4.68035505394228,708299.819520676,0.0,1.0
2023-09-05,5.33,5.545,5.309,5.44,525455,4.36123993662803,4.53716237309614,4.34405681492649,4.45124676458846,642174.058454897,0.0,1.0
2023-09-06,5.34,5.51,5.2525,5.31,584183,4.36942237553352,4.50852383692691,4.29782603511046,4.34487505881704,713947.27995805,0.0,1.0
2023-09-07,5.3,5.39,5.2305,5.29,501027,4.33669261991155,4.41033457006099,4.27982466951837,4.32851018100606,612319.878934412,0.0,1.0
2023-09-08,4.92,5.44,4.844,5.26,968461,4.0257599415028,4.45124676458846,3.96357340582105,4.30396286428958,1183584.76144539,0.0,1.0
2023-09-11,4.89,5.08,4.81,4.97,693171,4.00121262478632,4.15667896399069,3.93575311354237,4.06667213603026,847144.730325602,0.0,1.0
2023-09-12,5.02,5.08,4.745,4.8,657924,4.10758433055773,4.15667896399069,3.88256726065666,3.92757067463687,804068.331702772,0.0,1.0
2023-09-13,4.99,5.125,4.9299,5.02,447853,4.08303701384125,4.19349993906541,4.03386055601923,4.10758433055773,547334.364695742,0.0,1.0
2023-09-14,5.11,5.1516,4.9969,5.04,463035,4.18122628070717,4.21526522655403,4.08868289668604,4.12394920836872,565888.734823464,0.0,1.0
2023-09-15,5.06,5.15,4.96,5.11,585355,4.14031408617971,4.21395603632915,4.05848969712477,4.18122628070717,715379.615736582,0.0,1.0
2023-09-18,5.2,5.24,4.99,5.09,442799,4.25486823085661,4.28759798647859,4.08303701384125,4.16486140289619,541157.722183194,0.0,1.0
2023-09-19,5.05,5.24,5.04,5.2,393821,4.13213164727421,4.28759798647859,4.12394920836872,4.25486823085661,481300.263342753,0.0,1.0
2023-09-20,4.91,5.17,4.89,5.1,447529,4.0175775025973,4.23032091414013,4.00121262478632,4.17304384180168,546938.394736489,0.0,1.0
2023-09-21,4.84,4.9199,4.715,4.85,565932,3.96030043025885,4.02567811711374,3.85801994394018,3.96848286916434,691642.194382957,0.0,1.0
2023-09-22,4.72,4.93,4.72,4.86,378026,3.86211116339293,4.03394238040829,3.86211116339293,3.97666530806984,461996.727829159,0.0,1.0
2023-09-25,4.56,4.7601,4.535,4.71,543605,3.73119214090503,3.89492274340396,3.7107360436413,3.85392872448743,664355.708950099,0.0,1.0
2023-09-26,4.44,4.605,4.39,4.53,784869,3.63300287403911,3.76801311597975,3.59209067951164,3.70664482418855,959211.561571279,0.0,1.0
2023-09-27,4.4,4.541,4.4,4.47,570814,3.60027311841714,3.71564550698459,3.60027311841714,3.65755019075559,697608.630620839,0.0,1.0
2023-09-28,4.42,4.5,4.33,4.39,274560,3.66900560522328,3.73541294649429,3.59429734629339,3.64410285224665,330758.61161737,0.064,1.0
2023-09-29,4.15,4.49,4.13,4.41,568948,3.44488082843362,3.72711202883541,3.42827899311587,3.6607046875644,685403.73893677,0.0,1.0
2023-10-02,4.14,4.2199,4.08,4.14,766054,3.43657991077475,3.50290424286917,3.38677440482149,3.43657991077475,922854.594492761,0.0,1.0
2023-10-03,4.02,4.1775,3.975,4.09,1252730,3.33696889886823,3.46770835199553,3.29961476940329,3.39507532248037,1509146.39980852,0.0,1.0
2023-10-04,4.08,4.09,3.9399,4.01,884300,3.38677440482149,3.39507532248037,3.27047854842063,3.32866798120936,1065303.90535125,0.0,1.0
2023-10-05,4.23,4.255,4.0699,4.07,582113,3.51128816970463,3.53204046385182,3.37839047798602,3.37847348716261,701263.431251538,0.0,1.0
2023-10-06,4.28,4.41,4.1499,4.19,688090,3.55279275799901,3.6607046875644,3.44479781925703,3.47808449906913,828932.448527813,0.0,1.0
2023-10-09,4.24,4.33,4.2,4.24,333980,3.51958908736351,3.59429734629339,3.486385416728,3.51958908736351,402341.05881399,0.0,1.0
2023-10-10,4.15,4.29,4.09,4.28,651915,3.44488082843362,3.56109367565789,3.39507532248037,3.55279275799901,785352.929387157,0.0,1.0
2023-10-11,4.26,4.285,4.18,4.18,353668,3.53619092268126,3.55694321682845,3.46978358141025,3.46978358141025,426058.918464059,0.0,1.0
2023-10-12,4.24,4.39,4.16,4.29,862535,3.51958908736351,3.64410285224665,3.4531817460925,3.56109367565789,1039083.91270173,0.0,1.0
2023-10-13,4.1,4.34,4.085,4.27,273452,3.40337624013924,3.60259826395227,3.39092486365093,3.54449184034014,329423.819434707,0.0,1.0
2023-10-16,4.19,4.22,4.1,4.13,186053,3.47808449906913,3.50298725204576,3.40337624013924,3.42827899311587,224135.460253666,0.0,1.0
2023-10-17,4.31,4.32,4.15,4.15,612204,3.57769551097564,3.58599642863452,3.44488082843362,3.44488082843362,737513.640248399,0.0,1.0
2023-10-18,4.23,4.36,4.125,4.29,688005,3.51128816970463,3.61920009927002,3.42412853428643,3.56109367565789,828830.050210551,0.0,1.0
2023-10-19,4.1,4.26,4.06,4.18,549287,3.40337624013924,3.53619092268126,3.37017256950374,3.46978358141025,661718.405811008,0.0,1.0
2023-10-20,3.99,4.135,3.925,4.1,621291,3.3120661458916,3.43242945194531,3.25811018110891,3.40337624013924,748460.622706758,0.0,1.0
2023-10-23,4.0,4.11,3.78,3.93,1159196,3.32036706355048,3.41167715779812,3.1377468750552,3.26226063993835,1396467.29149333,0.0,1.0
2023-10-24,3.85,4.1,3.85,4.09,528184,3.19585329866734,3.40337624013924,3.19585329866734,3.39507532248037,636295.915350046,0.0,1.0
2023-10-25,4.11,4.2094,3.8,3.8,888142,3.41167715779812,3.49418827932735,3.15434871037296,3.15434871037296,1069932.3092915,0.0,1.0
2023-10-26,4.23,4.24,4.07,4.1,655962,3.51128816970463,3.51958908736351,3.37847348716261,3.40337624013924,790228.293974917,0.0,1.0
2023-10-27,4.15,4.29,4.12,4.24,467013,3.44488082843362,3.56109367565789,3.41997807545699,3.51958908736351,562604.062817828,0.0,1.0
2023-10-30,3.9,4.226,3.87,4.19,953278,3.23735788696172,3.50796780264108,3.21245513398509,3.47808449906913,1148400.74215247,0.0,1.0
2023-10-31,3.92,3.97,3.86,3.87,436945,3.25395972227947,3.29546431057385,3.20415421632621,3.21245513398509,526381.561600931,0.0,1.0
2023-11-01,4.22,4.26,3.9,3.92,616512,3.50298725204576,3.53619092268126,3.23735788696172,3.25395972227947,742703.427904457,0.0,1.0
2023-11-02,4.31,4.3599,4.22,4.25,602975,3.57769551097564,3.61911709009343,3.50298725204576,3.52789000502238,726395.592365908,0.0,1.0
2023-11-03,4.38,4.46,4.32,4.33,578188,3.63580193458778,3.70220927585879,3.58599642863452,3.59429734629339,696535.038366199,0.0,1.0
2023-11-06,4.3,4.37,4.25,4.35,213585,3.56939459331677,3.6275010169289,3.52789000502238,3.61089918161115,257302.877557896,0.0,1.0
2023-11-07,4.29,4.435,4.22,4.31,466067,3.56109367565789,3.68145698171159,3.50298725204576,3.57769551097564,561464.429781005,0.0,1.0
2023-11-08,4.11,4.38,4.09,4.38,458114,3.41167715779812,3.63580193458778,3.39507532248037,3.63580193458778,551883.56134353,0.0,1.0
2023-11-09,4.17,4.2901,4.09,4.13,380730,3.46148266375138,3.56117668483448,3.39507532248037,3.42827899311587,458660.133308133,0.0,1.0
2023-11-10,4.21,4.31,4.18,4.18,312146,3.49468633438688,3.57769551097564,3.46978358141025,3.46978358141025,376037.942824576,0.0,1.0
2023-11-13,4.18,4.255,4.12,4.22,300535,3.46978358141025,3.53204046385182,3.41997807545699,3.50298725204576,362050.332686576,0.0,1.0
2023-11-14,4.29,4.315,4.2,4.27,327900,3.56109367565789,3.58184596980508,3.486385416728,3.54449184034014,395016.567414538,0.0,1.0
2023-11-15,4.23,4.36,4.2209,4.31,368505,3.51128816970463,3.61920009927002,3.50373433463506,3.57769551097564,443932.845913676,0.0,1.0
2023-11-16,4.25,4.2889,4.15,4.24,499438,3.52789000502238,3.56018057471541,3.44488082843362,3.51958908736351,601666.009138098,0.0,1.0
2023-11-17,4.41,4.455,4.26,4.28,790963,3.6607046875644,3.69805881702935,3.53619092268126,3.55279275799901,952862.120194894,0.0,1.0
2023-11-20,5.23,5.47,4.96,5.22,3449587,4.34137993559225,4.54060195940528,4.1172551588026,4.33307901793338,4155669.45940169,0.0,1.0
2023-11-21,5.0,5.24,4.905,5.24,1064971,4.1504588294381,4.34968085325113,4.07160011167878,4.34968085325113,1282955.7450931,0.0,1.0
2023-11-22,4.37,5.2,4.245,5.18,2520070,3.6275010169289,4.31647718261562,3.52373954619295,4.29987534729787,3035893.26332527,0.0,1.0
2023-11-24,5.24,5.25,4.46,4.55,1749638,4.34968085325113,4.35798177091,3.70220927585879,3.77691753478867,2107764.55315046,0.0,1.0
2023-11-27,5.66,5.925,5.26,5.6,3879071,4.69831939492393,4.91829371288415,4.36628268856888,4.64851388897067,4673062.85811918,0.0,1.0
2023-11-28,5.31,5.84,5.23,5.79,2265817,4.40778727686326,4.8477359127837,4.34137993559225,4.80623132448932,2729598.21204485,0.0,1.0
2023-11-29,5.61,5.72,5.16,5.35,1639719,4.65681480662955,4.74812490087719,4.28327351198012,4.44099094749877,1975346.6633254,0.0,1.0
2023-11-30,5.59,5.71,5.475,5.71,833205,4.6402129713118,4.73982398321831,4.54475241823472,4.73982398321831,1003750.46981589,0.0,1.0
2023-12-01,5.48,5.6,5.39,5.6,906437,4.54890287706416,4.64851388897067,4.47419461813427,4.64851388897067,1091972.04122455,0.0,1.0
2023-12-04,5.34,5.53,5.23,5.53,736098,4.43269002983989,4.59040746535854,4.34137993559225,4.59040746535854,886767.018117434,0.0,1.0
2023-12-05,5.47,5.6,5.31,5.36,918644,4.54060195940528,4.64851388897067,4.40778727686326,4.44929186515764,1106677.64426948,0.0,1.0
2023-12-06,5.31,5.52,5.21,5.48,1072588,4.40778727686326,4.58210654769966,4.3247781002745,4.54890287706416,1292131.83900587,0.0,1.0
2023-12-07,5.24,5.4583,5.155,5.33,887743,4.34968085325113,4.5308898857444,4.27912305315068,4.42438911218101,1069451.63954341,0.0,1.0
2023-12-08,5.34,5.35,5.065,5.25,873280,4.43269002983989,4.44099094749877,4.2044147942208,4.35798177091,1052028.26468975,0.0,1.0
2023-12-11,5.37,5.48,5.179,5.3,879153,4.45759278281652,4.54890287706416,4.29904525553198,4.39948635920439,1059103.38606951,0.0,1.0
2023-12-12,5.24,5.47,5.12,5.42,1086965,4.34968085325113,4.54060195940528,4.25006984134461,4.4990973711109,1309451.61085619,0.0,1.0
2023-12-13,5.53,5.53,4.9595,5.2,1325048,4.59040746535854,4.59040746535854,4.11684011291965,4.31647718261562,1596266.8881351,0.0,1.0
2023-12-14,5.43,5.78,5.355,5.69,1208594,4.50739828876978,4.79793040683044,4.44514140632821,4.72322214790056,1455976.37474171,0.0,1.0
2023-12-15,5.22,5.42,5.17,5.41,1131721,4.33307901793338,4.4990973711109,4.291574429639,4.49079645345202,1363368.54129597,0.0,1.0
2023-12-18,5.3,5.345,5.145,5.2,917372,4.39948635920439,4.43684048866933,4.2708221354918,4.31647718261562,1105145.2835688,0.0,1.0
2023-12-19,5.1,5.31,5.04,5.29,974162,4.23346800602686,4.40778727686326,4.1836625000736,4.39118544154551,1173559.40636072,0.0,1.0
2023-12-20,5.35,5.585,5.05,5.06,1471498,4.44099094749877,4.63606251248236,4.19196341773248,4.20026433539136,1772693.16534723,0.0,1.0
2023-12-21,5.56,5.95,5.36,5.53,2350655,4.61531021833517,4.93904600703134,4.44929186515764,4.59040746535854,2831801.37016109,0.0,1.0
2023-12-22,5.74,5.87,5.4,5.57,1086047,4.76472673619494,4.87263866576033,4.48249553579315,4.62361113599404,1308345.70902976,0.0,1.0
2023-12-26,5.66,5.9,5.605,5.77,919969,4.69831939492393,4.89754141873696,4.65266434780011,4.78962948917157,1108273.85333268,0.0,1.0
2023-12-27,5.69,5.8099,5.635,5.66,866063,4.72322214790056,4.82275015063048,4.67756710077674,4.69831939492393,1043334.04521115,0.0,1.0
2023-12-28,5.5,5.65,5.4599,5.65,746820,4.56550471238191,4.69001847726505,4.53221803256982,4.69001847726505,899683.662325481,0.0,1.0
2023-12-29,5.44,5.58,5.43,5.47,327996,4.51569920642865,4.63191205365292,4.50739828876978,4.54060195940528,395132.21727874,0.0,1.0
2024-01-02,5.25,5.51,5.21,5.39,617135,4.35798177091,4.57380563004079,4.3247781002745,4.47419461813427,743453.947335685,0.0,1.0
2024-01-03,5.16,5.375,5.14,5.25,606816,4.28327351198012,4.46174324164596,4.26667167666237,4.35798177091,731022.791620068,0.0,1.0
2024-01-04,4.95,5.21,4.95,5.16,914570,4.10895424114372,4.3247781002745,4.10895424114372,4.28327351198012,1101769.75315741,0.0,1.0
2024-01-05,4.93,5.03,4.87,4.94,568595,4.09235240582597,4.17536158241473,4.04254689987271,4.10065332348484,684978.48474861,0.0,1.0
2024-01-08,5.04,5.05,4.855,4.94,685393,4.1836625000736,4.19196341773248,4.0300955233844,4.10065332348484,825683.410155391,0.0,1.0
2024-01-09,4.7,5.038,4.69,4.94,899566,3.90143129967181,4.18200231654183,3.89313038201294,4.10065332348484,1083694.64313152,0.0,1.0
2024-01-10,4.83,4.865,4.635,4.75,708768,4.0093432292372,4.03839644104327,3.84747533488912,3.9429358879662,853842.947402463,0.0,1.0
2024-01-11,4.8,4.9101,4.7601,4.87,570518,3.98444047626058,4.0758335796848,3.95131981480166,4.04254689987271,687295.096090903,0.0,1.0
2024-01-12,4.85,4.925,4.79,4.85,416434,4.02594506455496,4.08820194699653,3.9761395586017,4.02594506455496,501672.245302548,0.0,1.0
2024-01-16,4.71,4.775,4.65,4.77,621204,3.90973221733069,3.96368818211339,3.85992671137743,3.95953772328395,748355.815017325,0.0,1.0
2024-01-17,4.94,4.955,4.6349,4.65,882496,4.10065332348484,4.11310469997316,3.84739232571253,3.85992671137743,1063130.65165313,0.0,1.0
2024-01-18,5.01,5.0399,4.818,4.91,567829,4.15875974709698,4.18357949089702,3.99938212804655,4.07575057050821,684055.695207165,0.0,1.0
2024-01-19,5.24,5.245,4.97,5.03,667644,4.34968085325113,4.35383131208057,4.12555607646147,4.17536158241473,804301.436824983,0.0,1.0
2024-01-22,5.58,5.62,5.24,5.24,1362068,4.63191205365292,4.66511572428842,4.34968085325113,4.34968085325113,1640864.36701795,0.0,1.0
2024-01-23,5.55,5.6499,5.43,5.52,713896,4.60700930067629,4.68993546808846,4.50739828876978,4.58210654769966,860020.577648579,0.0,1.0
2024-01-24,5.64,5.79,5.595,5.63,1042859,4.68171755960618,4.80623132448932,4.64436343014123,4.6734166419473,1256317.72637193,0.0,1.0
2024-01-25,6.07,6.152,5.67,5.69,1362559,5.03865701893785,5.10672454374064,4.7066203125828,4.72322214790056,1641455.8678859,0.0,1.0
2024-01-26,6.34,6.365,6.008,6.16,1071061,5.26278179572751,5.2835340898747,4.98719132945282,5.11336527786774,1290292.28335341,0.0,1.0
2024-01-29,6.1,6.32,5.925,6.24,1468855,5.06355977191448,5.24617996040976,4.91829371288415,5.17977261913875,1769509.18002343,0.0,1.0
2024-01-30,6.0,6.265,5.97,6.04,1411328,4.98055059532572,5.20052491328594,4.95564784234909,5.01375426596123,1700207.20358654,0.0,1.0
2024-01-31,6.03,6.31,5.955,6.0,1292856,5.00545334830235,5.23787904275088,4.94319646586078,4.98055059532572,1557485.63367274,0.0,1.0
2024-02-01,6.05,6.1799,5.9401,6.03,943819,5.0220551836201,5.1298841040089,4.93082809854905,5.00545334830235,1137005.61647033,0.0,1.0
2024-02-02,6.1,6.15,5.92,5.95,916312,5.06355977191448,5.10506436020886,4.91414325405471,4.93904600703134,1103868.31631824,0.0,1.0
2024-02-05,5.71,6.225,5.665,6.07,874519,4.73982398321831,5.16732124265043,4.70246985375337,5.03865701893785,1053520.8707496,0.0,1.0
2024-02-06,5.73,5.91,5.7,5.7,803166,4.75642581853606,4.90584233639583,4.73152306555943,4.73152306555943,967562.904495471,0.0,1.0
2024-02-07,5.3,5.52,5.19,5.41,1230356,4.39948635920439,4.58210654769966,4.30817626495675,4.49079645345202,1482192.75333297,0.0,1.0
2024-02-08,5.05,5.32,5.04,5.26,831994,4.19196341773248,4.41608819452214,4.1836625000736,4.36628268856888,1002291.59496643,0.0,1.0
2024-02-09,5.39,5.43,5.01,5.01,1184237,4.47419461813427,4.50739828876978,4.15875974709698,4.15875974709698,1426633.83575874,0.0,1.0
2024-02-12,5.37,5.47,5.305,5.36,541085,4.45759278281652,4.54060195940528,4.40363681803382,4.44929186515764,651837.570538259,0.0,1.0
2024-02-13,5.35,5.405,5.235,5.34,406922,4.44099094749877,4.48664599462259,4.34553039442169,4.43269002983989,490213.271257879,0.0,1.0
2024-02-14,5.51,5.6,5.35,5.35,656953,4.57380563004079,4.64851388897067,4.44099094749877,4.44099094749877,791422.137885583,0.0,1.0
2024-02-15,5.66,5.695,5.485,5.54,688221,4.69831939492393,4.72737260673,4.5530533358936,4.59870838301741,829090.262405004,0.0,1.0
2024-02-16,5.75,5.82,5.62,5.62,810036,4.77302765385381,4.83113407746595,4.66511572428842,4.66511572428842,975839.097902419,0.0,1.0
2024-02-20,5.82,6.01,5.69,5.69,618574,4.83113407746595,4.9888515129846,4.72322214790056,4.72322214790056,745187.490612627,0.0,1.0
2024-02-21,5.72,5.8302,5.65,5.74,491084,4.74812490087719,4.839601013478,4.69001847726505,4.76472673619494,591602.061580362,0.0,1.0
2024-02-22,6.04,6.24,5.79,5.8,936041,5.01375426596123,5.17977261913875,4.80623132448932,4.8145322421482,1127635.56809781,0.0,1.0
2024-02-23,6.19,6.2999,5.97,6.08,885683,5.13826803084437,5.22949511591542,4.95564784234909,5.04695793659673,1066969.98620741,0.0,1.0
2024-02-26,6.33,6.51,6.19,6.27,722771,5.25448087806863,5.40389739592841,5.13826803084437,5.20467537211538,870712.166656826,0.0,1.0
2024-02-27,6.12,6.53,6.1,6.33,897363,5.08016160723223,5.42049923124616,5.06355977191448,5.25448087806863,1081040.71968531,0.0,1.0
2024-02-28,6.13,6.23,6.04,6.06,434696,5.08846252489111,5.17147170147987,5.01375426596123,5.03035610127898,523672.222594785,0.0,1.0
2024-02-29,6.34,6.53,6.18,6.25,945210,5.26278179572751,5.42049923124616,5.12996711318549,5.18807353679763,1138681.33481517,0.0,1.0
2024-03-01,6.36,6.46,6.19,6.42,540527,5.27938363104526,5.36239280763403,5.13826803084437,5.32918913699852,651165.355702587,0.0,1.0
2024-03-04,6.54,6.91,6.51,6.71,1028378,5.42880014890503,5.73593410228345,5.40389739592841,5.56991574910593,1238872.66716873,0.0,1.0
2024-03-05,6.41,6.97,6.35,6.51,1020701,5.32088821933964,5.78573960823671,5.27108271338639,5.40389739592841,1229624.29209084,0.0,1.0
2024-03-06,7.25,7.38,6.58,6.67,3690064,6.01816530268524,6.12607723225064,5.46200381954054,5.53671207847043,4445368.75516914,0.0,1.0
2024-03-07,7.55,7.7,7.26,7.33,2399043,6.26719283245153,6.39170659733467,6.02646622034412,6.08457264395625,2890093.72046318,0.0,1.0
2024-03-08,7.37,7.54,7.1501,7.46,1200648,6.21157668413706,6.3548559292257,6.02624076651946,6.28743040212517,1424561.94457001,0.113,1.0
2024-03-11,7.0,7.49,6.83,7.37,1378478,5.89973362129707,6.31271497478787,5.75645437620843,6.21157668413706,1635556.2164989,0.0,1.0
2024-03-12,7.31,7.475,6.98,7.06,1582631,6.16100753881166,6.30007268845652,5.88287723952194,5.95030276662248,1877782.57648934,0.0,1.0
2024-03-13,7.83,7.86,7.26,7.26,1210257,6.59927346496515,6.62455803762786,6.11886658437382,6.11886658437382,1435962.96778861,0.0,1.0
2024-03-14,7.57,7.97,7.469,7.97,1206198,6.38014050188841,6.7172681373911,6.29501577392398,6.7172681373911,1431146.98764038,0.0,1.0
2024-03-15,7.84,7.865,7.42,7.47,839573,6.60770165585272,6.62877213307164,6.2537176385749,6.29585859301273,996148.534365171,0.0,1.0
2024-03-18,8.05,8.05,7.69,7.84,810341,6.78469366449163,6.78469366449163,6.48127879253921,6.60770165585272,961464.934539352,0.0,1.0
2024-03-19,7.93,8.215,7.76,8.05,1021742,6.68355537384083,6.92375881413649,6.54027612875218,6.78469366449163,1212291.00483143,0.0,1.0
2024-03-20,8.19,8.29,7.83,7.93,1273358,6.90268833691758,6.98697024579325,6.59927346496515,6.68355537384083,1510831.94126319,0.0,1.0
2024-03-21,8.33,8.51,7.94,8.3,1489509,7.02068300934352,7.17239044531973,6.6919835647284,6.99539843668082,1767293.85922812,0.0,1.0
2024-03-22,8.47,8.595,8.226,8.45,1295591,7.13867768176946,7.24403006786405,6.93302982411282,7.12182129999432,1537211.26785486,0.0,1.0
2024-03-25,8.47,8.94,8.38,8.55,1412501,7.13867768176946,7.53480265348512,7.06282396378135,7.20610320887,1675924.31026169,0.0,1.0
2024-03-26,8.32,8.67,8.19,8.61,878032,7.01225481845595,7.3072414995208,6.90268833691758,7.2566723541954,1041779.91660727,0.0,1.0
2024-03-27,8.5,8.51,8.21,8.37,616792,7.16396225443216,7.17239044531973,6.91954471869271,7.05439577289379,731820.159543199,0.0,1.0
2024-03-28,8.48,8.718,8.415,8.5,949357,7.14710587265703,7.34769681578113,7.09232263188784,7.16396225443216,1126406.61876849,0.0,1.0
2024-04-01,8.43,8.6,8.35,8.48,469821,7.10496491821919,7.24824416330783,7.03753939111865,7.14710587265703,557439.913579854,0.0,1.0
2024-04-02,8.08,8.42,8.02,8.37,665535,6.80997823715434,7.09653672733162,6.75940909182893,7.05439577289379,789653.448620577,0.0,1.0
2024-04-03,8.77,8.841,8.08,8.08,1155595,7.39152340839648,7.4513635636982,6.80997823715434,6.80997823715434,1371106.81926374,0.0,1.0
2024-04-04,8.63,8.88,8.63,8.88,837822,7.27352873597053,7.48423350815972,7.27352873597053,7.48423350815972,994070.982938823,0.0,1.0
2024-04-05,9.17,9.19,8.62,8.62,1259377,7.72865104389917,7.7455074256743,7.26510054508297,7.26510054508297,1494243.56519708,0.0,1.0
2024-04-08,9.19,9.51,9.0401,9.39,1454828,7.7455074256743,8.01520953407645,7.61916884426967,7.91407124342565,1726145.05225086,0.0,1.0
2024-04-09,9.18,9.512,8.97,9.3,876682,7.73707923478673,8.01689517225397,7.56008722614782,7.83821752543754,1040178.14937394,0.0,1.0
2024-04-10,8.9,9.2199,8.73,9.0,1090763,7.50108988993485,7.77070771642813,7.35781064484621,7.58537179881052,1294184.02424775,0.0,1.0
2024-04-11,9.01,9.04,8.728,8.92,719947,7.59379998969809,7.61908456236079,7.35612500666869,7.51794627170998,854212.973583716,0.0,1.0
2024-04-12,8.69,8.98,8.6099,8.83,822645,7.32409788129594,7.56851541703539,7.25658807228652,7.44209255372188,976063.559753393,0.0,1.0
2024-04-15,8.14,8.84,8.09,8.74,1202945,6.86054738247974,7.45052074460945,6.8184064280419,7.36623883573377,1427287.32185517,0.0,1.0
2024-04-16,8.19,8.27,7.92,8.0,1432890,6.90268833691758,6.97011386401811,6.67512718295326,6.7425527100538,1700115.74146204,0.0,1.0
2024-04-17,8.03,8.285,7.83,8.26,974446,6.7678372827165,6.98275615034946,6.59927346496515,6.96168567313055,1156174.57292934,0.0,1.0
2024-04-18,8.07,8.32,7.99,8.09,893370,6.80155004626677,7.01225481845595,6.73412451916623,6.8184064280419,1059978.36536646,0.0,1.0
2024-04-19,8.57,8.65,8.0699,8.1,1506355,7.22295959064513,7.29038511774567,6.80146576435789,6.82683461892947,1787281.54131165,0.0,1.0
2024-04-22,9.38,9.48,8.47,8.66,1818673,7.90564305253808,7.98992496141375,7.13867768176946,7.29881330863324,2157845.05151965,0.0,1.0
2024-04-23,9.4,9.8599,9.29,9.4,1676229,7.92249943431321,8.31011193323243,7.82978933454997,7.92249943431321,1988836.06501209,0.0,1.0
2024-04-24,8.85,9.425,8.787,9.34,1285282,7.45894893549701,7.94356991153213,7.40585133290534,7.87193028898781,1524979.69866341,0.0,1.0
2024-04-25,8.96,9.135,8.6493,8.81,1532187,7.55165903526025,7.69915237579268,7.28979514438354,7.42523617194675,1817931.06069796,0.0,1.0
2024-04-26,9.25,9.255,8.88,9.01,985493,7.7960765709997,7.80029066644349,7.48423350815972,7.59379998969809,1169281.77487501,0.0,1.0
2024-04-29,9.38,9.47,9.1,9.3,768588,7.90564305253808,7.98149677052618,7.6696537076862,7.83821752543754,911925.240247909,0.0,1.0
2024-04-30,9.56,10.005,9.41,9.41,1644549,8.05735048851429,8.43240498301103,7.93092762520078,7.93092762520078,1951247.92726982,0.0,1.0
2024-05-01,9.68,9.9,9.21,9.56,982936,8.1584887791651,8.34390897869157,7.76236380744944,8.05735048851429,1166247.90908565,0.0,1.0
2024-05-02,9.6,9.8901,9.52,9.8,929186,8.09106325206456,8.33556506971288,8.02363772496402,8.2596270698159,1102473.84331396,0.0,1.0
2024-05-03,10.49,10.54,9.6,9.72,1649892,8.84117224105804,8.88331319549588,8.09106325206456,8.19220154271536,1957587.36603109,0.0,1.0
2024-05-06,11.37,11.42,10.6,10.6,2051812,9.58285303916396,9.6249939936018,8.93388234082128,8.93388234082128,2434463.13375117,0.0,1.0
2024-05-07,11.01,11.64,10.95,11.64,1781882,9.27943816721154,9.81041419312828,9.22886902188614,9.81041419312828,2114192.7416814,0.0,1.0
2024-05-08,11.18,11.6699,11.03,11.03,1674628,9.42271741230018,9.8356144838821,9.29629454898667,9.29629454898667,1986936.48772278,0.0,1.0
2024-05-09,11.15,11.24,10.73,11.13,791180,9.39743283963748,9.47328655762559,9.04344882235966,9.38057645786235,938730.518274213,0.0,1.0
2024-05-10,10.9,11.38,10.86,11.33,919998,9.1867280674483,9.59128123005153,9.15301530389803,9.54914027561369,1091572.33417331,0.0,1.0
2024-05-13,10.77,11.0594,10.54,11.0,736574,9.07716158590993,9.32107343019612,8.88331319549588,9.27100997632397,873940.813427172,0.0,1.0
2024-05-14,11.24,11.4,10.7,10.77,864749,9.47328655762559,9.60813761182666,9.01816424969695,9.07716158590993,1026019.7135255,0.0,1.0
2024-05-15,11.63,11.87,11.26,11.34,1415030,9.80198600224071,10.0042625835423,9.49014293940072,9.55756846650126,1678924.95421214,0.0,1.0
2024-05-16,11.51,11.68,11.04,11.63,1038806,9.7008477115899,9.84412695667855,9.30472273987424,9.80198600224071,1232537.34266079,0.0,1.0
2024-05-17,11.46,11.77,11.365,11.52,1040790,9.65870675715207,9.91998067466665,9.57863894372018,9.70927590247747,1234891.34724667,0.0,1.0
2024-05-20,11.7,11.84,11.2501,11.52,845510,9.86098333845368,9.97897801087962,9.48179903042203,9.70927590247747,1003192.7507091,0.0,1.0
2024-05-21,11.32,11.81,11.13,11.74,1327682,9.54071208472612,9.95369343821692,9.38057645786235,9.89469610200395,1575287.05473261,0.0,1.0
2024-05-22,10.7,11.38,10.48,11.16,1389602,9.01816424969695,9.59128123005153,8.83274405017048,9.40586103052505,1648754.77850158,0.0,1.0
2024-05-23,9.62,10.6499,9.56,10.51,1943074,8.10791963383969,8.97593901335024,8.05735048851429,8.85802862283318,2305446.12233012,0.0,1.0
2024-05-24,9.84,10.13,9.42,9.72,1155433,8.29333983336617,8.53775736910562,7.93935581608835,8.19220154271536,1370914.60719574,0.0,1.0
2024-05-28,9.96,10.2799,9.78,10.0,1067469,8.39447812401698,8.66409595051026,8.24277068804077,8.42819088756725,1266545.82726011,0.0,1.0
2024-05-29,10.23,10.28,9.77,9.77,603029,8.62203927798129,8.66418023241913,8.2343424971532,8.2343424971532,715490.439222908,0.0,1.0
2024-05-30,11.35,11.44,10.4032,10.45,1406402,9.56599665738883,9.64185037537693,8.76801554415396,8.80745947750777,1668687.88184975,0.0,1.0
2024-05-31,11.29,11.38,10.89,11.34,950486,9.51542751206342,9.59128123005153,9.17829987656073,9.55756846650126,1127746.17077325,0.0,1.0
2024-06-03,11.18,11.44,11.015,11.29,501798,9.42271741230018,9.64185037537693,9.28365226265532,9.51542751206342,595380.440113455,0.0,1.0
2024-06-04,10.3,10.93,10.2,10.85,1204669,8.68103661419427,9.212012640111,8.59675470531859,9.14458711301046,1429332.83793685,0.0,1.0
2024-06-05,10.27,10.45,9.76,10.25,1186948,8.65575204153156,8.80745947750777,8.22591430626563,8.63889565975643,1408306.97338727,0.0,1.0
2024-06-06,9.65,10.24,9.61,10.24,1052538,8.13320420650239,8.63046746886886,8.09949144295213,8.63046746886886,1248830.28165943,0.0,1.0
2024-06-07,9.78,9.97,9.54,9.6,970383,8.24277068804077,8.40290631490455,8.04049410673915,8.09106325206456,1151353.84680412,0.0,1.0
2024-06-10,9.86,9.9499,8.945,9.3,920693,8.68644498428682,8.76564492384943,7.88034993757055,8.1930971961326,1045080.35179196,0.446417,1.0
2024-06-11,9.64,9.97,9.542,9.83,539879,8.49262978179766,8.7833525855314,8.40629391887067,8.66001563849284,612817.665872439,0.0,1.0
2024-06-12,9.97,10.29,9.62,9.84,811877,8.7833525855314,9.06526560733381,8.47501021793501,8.66882542042417,921563.106021012,0.0,1.0
2024-06-13,10.7,10.93,10.06,10.51,1817398,9.42646666651815,9.62909165093863,8.86264062291333,9.25908080982297,2062931.87977535,0.0,1.0
2024-06-14,10.48,10.69,10.34,10.45,742721,9.23265146402899,9.41765688458682,9.10931451699044,9.20622211823502,843064.000663933,0.0,1.0
2024-06-17,10.22,10.7,10.1601,10.27,310332,9.00359713381453,9.42646666651815,8.95082654004589,9.04764604347116,352258.435474478,0.0,1.0
2024-06-18,10.47,10.66,10.12,10.21,382782,9.22384168209767,9.39122753879285,8.91549931450128,8.99478735188321,434496.566412073,0.0,1.0
2024-06-20,9.6,10.5562,9.4105,10.42,1165432,8.45739065407236,9.29978200234569,8.29044528647374,9.17979277244104,1322884.0498946,0.0,1.0
2024-06-21,9.39,9.5,9.16,9.25,773234,8.27238523351453,8.3692928347591,8.06976024909404,8.14904828647597,877699.364215332,0.0,1.0
2024-06-24,9.33,9.54,9.1426,9.48,520787,8.21952654192657,8.40453196248441,8.05443122853354,8.35167327089645,591146.300850209,0.0,1.0
2024-06-25,9.4,9.57,9.29,9.35,361903,8.28119501544585,8.43096130827838,8.18428741420127,8.23714610578922,410796.774336904,0.0,1.0
2024-06-26,9.12,9.4866,9.0805,9.28,301109,8.03452112136874,8.35748772697113,7.99972248274001,8.17547763226995,341789.390869406,0.0,1.0
2024-06-27,9.51,9.52,8.99,9.15,612551,8.37810261669043,8.38691239862175,7.91999395626151,8.06095046716272,695307.789426572,0.0,1.0
2024-06-28,9.25,9.67,9.11,9.62,617669,8.14904828647597,8.51905912759164,8.02571133943741,8.47501021793501,701117.240829451,0.0,1.0
2024-07-01,8.65,9.27,8.62,9.25,682521,7.62046137059645,8.16666785033862,7.59403202480247,8.14904828647597,774730.867710955,0.0,1.0
2024-07-02,8.85,8.88,8.4301,8.55,360175,7.79665700922295,7.82308635501693,7.4267342659266,7.53236355128319,408835.318294666,0.0,1.0
2024-07-03,8.88,9.0495,8.73,8.8,350049,7.82308635501693,7.9724121587529,7.69093962604705,7.75260809956633,397341.276695299,0.0,1.0
2024-07-05,8.85,9.07,8.6941,8.88,383792,7.79665700922295,7.99047221171211,7.65931250891359,7.82308635501693,435643.019307132,0.0,1.0
2024-07-08,9.23,9.23,8.8,8.92,430891,8.13142872261332,8.13142872261332,7.75260809956633,7.85832548274223,489105.182578765,0.0,1.0
2024-07-09,9.51,9.7,9.18,9.23,444075,8.37810261669043,8.54548847338561,8.08737981295669,8.13142872261332,504070.365715842,0.0,1.0
2024-07-10,9.73,9.86,9.49,9.52,729373,8.57191781917959,8.68644498428682,8.36048305282778,8.38691239862175,827912.660819143,0.0,1.0
2024-07-11,9.63,9.9,9.56,9.87,641885,8.48381999986634,8.72168411201212,8.42215152634706,8.69525476621814,728604.867865818,0.0,1.0
2024-07-12,9.53,9.71,9.4,9.64,369777,8.39572218055308,8.55429825531694,8.28119501544585,8.49262978179766,419734.566510853,0.0,1.0
2024-07-15,8.82,9.28,8.815,9.09,405552,8.18547056791465,8.61237719617323,8.18083027847705,8.43604619754469,436989.982472233,0.471343,1.0
2024-07-16,9.11,9.12,8.6901,8.86,802645,8.45460735529506,8.46388793417025,8.06491584832597,8.22259288341539,864865.231786369,0.0,1.0
2024-07-17,8.57,9.07,8.52,8.99,905921,7.95345609603498,8.41748503979431,7.90705320165905,8.34324040879282,976147.083262387,0.0,1.0
2024-07-18,8.47,8.68,8.33,8.59,874052,7.86065030728312,8.05554246366203,7.7307222030305,7.97201725378535,941807.630488371,0.0,1.0
2024-07-19,8.7,9.04,8.41,8.51,389371,8.07410362141241,8.38964330316875,7.80496683403199,7.89777262278386,419554.647653558,0.0,1.0
2024-07-22,8.65,8.83,8.6,8.63,505451,8.02770072703647,8.19475114678983,7.98129783266054,8.0091395692861,544633.052310364,0.0,1.0
2024-07-23,9.17,9.18,8.73,8.74,632910,8.51029082854618,8.51957140742137,8.10194535803797,8.11122593691315,681972.545583553,0.0,1.0
2024-07-24,8.82,9.29,8.81,9.2,358912,8.18547056791465,8.62165777504842,8.17618998903946,8.53813256517174,386734.496659057,0.0,1.0
2024-07-25,8.61,8.95,8.536,8.7,340963,7.99057841153573,8.30611809329207,7.92190212785935,8.07410362141241,367394.10826153,0.0,1.0
2024-07-26,8.76,8.87,8.64,8.83,367150,8.12978709466353,8.23187346229058,8.01842014816129,8.19475114678983,395611.098119798,0.0,1.0
2024-07-29,8.54,8.825,8.445,8.8,691467,7.92561435940942,8.19011085735224,7.83744886009515,8.16690941016427,745068.825231111,0.0,1.0
2024-07-30,8.56,8.83,8.45,8.45,502246,7.94417551715979,8.19475114678983,7.84208914953274,7.84208914953274,541179.603939197,0.0,1.0
2024-07-31,9.18,9.37,8.48,8.48,572412,8.51957140742137,8.69590240604991,7.8699308861583,7.8699308861583,616784.801571428,0.0,1.0
2024-08-01,9.02,9.29,8.8001,9.22,579763,8.37108214541838,8.62165777504842,8.16700221595303,8.55669372292212,624705.643685764,0.0,1.0
2024-08-02,7.83,8.28,7.8,8.2,712058,7.74311641611831,8.18812310669983,7.71344930341288,8.109010806152,720047.825755796,0.513355,1.0
2024-08-05,7.84,8.04,7.05,7.05,608246,7.75300545368679,7.95078620505635,6.97177148577703,6.97177148577703,615070.977117959,0.0,1.0
2024-08-06,8.27,8.4,7.755,7.88,552817,8.17823406913135,8.30679155752156,7.66894863435473,7.7925616039607,559020.022092079,0.0,1.0
2024-08-07,8.13,8.49,8.06,8.42,443477,8.03978754317266,8.39579289563786,7.97056428019331,8.32656963265852,448453.145140849,0.0,1.0
2024-08-08,8.89,8.93,8.33,8.33,674110,8.79135439837699,8.8309105486509,8.23756829454222,8.23756829454222,681674.020684044,0.0,1.0
2024-08-09,9.25,9.28,8.83,8.93,717031,9.1473597508422,9.17702686354763,8.73202017296612,8.8309105486509,725076.626552196,0.0,1.0
2024-08-12,9.45,9.49,9.1833,9.21,517391,9.34514050221176,9.38469665248567,9.08139987026045,9.10780360056828,523196.515755201,0.0,1.0
2024-08-13,9.6,9.64,9.35,9.51,636360,9.49347606573893,9.53303221601284,9.24625012652698,9.40447472762263,643500.437321058,0.0,1.0
2024-08-14,9.94,10.13,9.54,9.57,951648,9.82970334306718,10.0175950568683,9.43414184032806,9.46380895303349,962326.20556872,0.0,1.0
2024-08-15,10.41,10.49,10.08,10.08,1028587,10.2944881087857,10.3736004093335,9.96814986902587,9.96814986902587,1040128.51895586,0.0,1.0
2024-08-16,10.14,10.68,10.07,10.39,699888,10.0274840944367,10.5614921231346,9.9582608314574,10.2747100336487,707741.269212023,0.0,1.0
2024-08-19,10.4,10.405,10.05,10.17,707484,10.2845990712172,10.2895435900014,9.93848275632044,10.0571512071422,715422.502039177,0.0,1.0
2024-08-20,10.31,10.4891,10.08,10.38,533539,10.1955977331009,10.3727103959523,9.96814986902587,10.2648209960802,539525.708447795,0.0,1.0
2024-08-21,10.05,10.34,9.91,10.31,710464,9.93848275632044,10.2252648458063,9.80003623036175,10.1955977331009,718435.939878164,0.0,1.0
2024-08-22,9.44,10.21,9.42,10.01,920343,9.33525146464328,10.0967073574161,9.31547338950632,9.89892660604653,930669.939948103,0.0,1.0
2024-08-23,9.68,9.77,9.38,9.38,684629,9.57258836628675,9.66158970440305,9.27591723923241,9.27591723923241,692311.051767363,0.0,1.0
2024-08-26,9.32,9.7545,9.19,9.61,569505,9.21658301382154,9.64626169617191,9.08802552543133,9.50336510330741,575895.273990398,0.0,1.0
2024-08-27,9.46,9.57,9.23,9.3,399219,9.35502953978024,9.46380895303349,9.12758167570524,9.19680493868459,403698.537128159,0.0,1.0
2024-08-28,9.46,9.51,9.2352,9.4,485054,9.35502953978024,9.40447472762263,9.13272397524085,9.29569531436937,490496.670319204,0.0,1.0
2024-08-29,10.0,10.02,9.34,9.5,788172,9.88903756847805,9.90881564361501,9.2363610889585,9.39458569005415,797015.882023089,0.0,1.0
2024-08-30,10.24,10.82,10.085,10.15,1447624,10.1263744701215,10.6999386490932,9.97309438781011,10.0373731320052,1463867.42893403,0.0,1.0
2024-09-03,10.43,10.8599,10.0,10.26,1088246,10.3142661839226,10.7393959089915,9.88903756847805,10.1461525452585,1100456.9377599,0.0,1.0
2024-09-04,11.47,11.51,10.355,10.54,2371797,11.3427260910443,11.3822822413182,10.240098402159,10.4230455971759,2398410.34435976,0.0,1.0
2024-09-05,11.3,11.6499,11.2,11.5,748798,11.1746124523802,11.5206298769012,11.0757220766954,11.3723932037498,757200.076159931,0.0,1.0
2024-09-06,11.0,11.34,10.62,11.3,800649,10.8779413253259,11.2141686026541,10.5021578977237,11.1746124523802,809632.883337523,0.0,1.0
2024-09-09,11.06,11.4199,10.99,11.01,861291,10.9372755507367,11.2931820128262,10.8680522877574,10.8878303628943,870955.33214013,0.0,1.0
2024-09-10,10.73,11.0508,10.37,11.03,805040,10.6109373109769,10.9281776361737,10.2549319585117,10.9076084380313,814073.153656652,0.0,1.0
2024-09-11,10.93,11.32,10.65,10.7,872374,10.8087180623465,11.1943905275172,10.5318250104291,10.5812701982715,882162.691727201,0.0,1.0
2024-09-12,11.09,11.22,10.86,10.95,492620,10.9669426634422,11.0955001518324,10.7394947993672,10.8284961374835,498147.566523821,0.0,1.0
2024-09-13,11.34,11.4,11.0701,11.23,736464,11.2141686026541,11.273502828065,10.9472634786809,11.1053891894008,744727.679412936,0.0,1.0
2024-09-16,11.33,12.025,11.28,11.35,1028754,11.2042795650856,11.8915676760949,11.1548343772432,11.2240576402226,1040297.39282134,0.0,1.0
2024-09-17,11.34,11.49,11.09,11.41,764440,11.2141686026541,11.3625041661813,10.9669426634422,11.2833918656335,773017.591152351,0.0,1.0
2024-09-18,11.75,11.92,11.29,11.41,1052304,11.6196191429617,11.7877327816258,11.1647234148117,11.2833918656335,1064111.64151534,0.0,1.0
2024-09-19,12.04,12.4,11.83,12.07,970013,11.9064012324476,12.2624065849128,11.6987314435095,11.936068345153,980897.274667028,0.0,1.0
2024-09-20,11.85,12.04,11.76,12.01,580674,11.7185095186465,11.9064012324476,11.6295081805302,11.8767341197421,587189.598562084,0.0,1.0
2024-09-23,11.57,11.96,11.45,11.84,726025,11.4416164667291,11.8272889318997,11.3229480159074,11.708620481078,734171.545989725,0.0,1.0
2024-09-24,11.42,11.81,11.362,11.68,617969,11.2932809032019,11.6789533683726,11.2359244853048,11.5503958799824,624903.076483214,0.0,1.0
2024-09-25,10.91,11.49,10.85,11.42,1147411,10.7889399872096,11.3625041661813,10.7296057617987,11.2932809032019,1160285.81351278,0.0,1.0
2024-09-26,10.74,11.1465,10.7,11.06,582414,10.6208263485454,11.0228157257041,10.5812701982715,10.9372755507367,588949.122669413,0.0,1.0
2024-09-27,10.92,11.03,10.622,10.75,380595,10.798829024778,10.9076084380313,10.5041357052374,10.6307153861139,384865.561855253,0.0,1.0
2024-09-30,10.37,10.89,10.235,10.89,777048,10.2549319585117,10.7691619120726,10.1214299513373,10.7691619120726,785767.062385215,0.0,1.0
2024-10-01,10.49,10.64,10.06,10.37,463590,10.3736004093335,10.5219359728606,9.94837179388892,10.2549319585117,468791.828112497,0.0,1.0
2024-10-02,10.45,10.6,10.24,10.49,309835,10.3340442590596,10.4823798225867,10.1263744701215,10.3736004093335,313311.581490617,0.0,1.0
2024-10-03,11.09,11.11,10.3549,10.36,614780,10.9669426634422,10.9867207385791,10.2399995117833,10.2450429209433,621678.293507195,0.0,1.0
2024-10-04,11.13,11.26,10.94,11.25,594567,11.0064988137161,11.1350563021063,10.818607099915,11.1251672645378,601238.488460413,0.0,1.0
2024-10-07,10.81,11.01,10.69,11.01,372400,10.6900496115248,10.8878303628943,10.571381160703,10.8878303628943,376578.607798041,0.0,1.0
2024-10-08,11.32,11.32,10.72,10.72,415918,11.1943905275172,11.1943905275172,10.6010482734085,10.6010482734085,420584.912454741,0.0,1.0
2024-10-09,11.71,11.83,11.06,11.23,666939,11.5800629926878,11.6987314435095,10.9372755507367,11.1053891894008,674422.556676204,0.0,1.0
2024-10-10,11.94,12.05,11.46,11.73,691787,11.8075108567628,11.9162902700161,11.3328370534758,11.5998410678248,699549.369905435,0.0,1.0
2024-10-11,12.35,12.44,11.78,11.96,430601,12.2129613970704,12.3019627351867,11.6492862556671,11.8272889318997,435432.666746629,0.0,1.0
2024-10-14,12.02,12.73,11.92,12.39,573548,11.8866231573106,12.5887448246726,11.7877327816258,12.2525175473443,579983.639488055,0.0,1.0
2024-10-15,12.04,12.21,11.7967,11.96,426154,11.9064012324476,12.0745148711117,11.6658009484065,11.8272889318997,430935.768065431,0.0,1.0
2024-10-16,11.34,12.23,11.34,12.09,652362,11.2141686026541,12.0942929462487,11.2141686026541,11.95584642029,659681.99178396,0.0,1.0
2024-10-17,11.32,11.62,11.18,11.4,570865,11.1943905275172,11.4910616545715,11.0559440015585,11.273502828065,577270.534212214,0.0,1.0
2024-10-18,11.56,11.62,11.18,11.26,342079,11.4317274291606,11.4910616545715,11.0559440015585,11.1350563021063,345917.383396742,0.0,1.0
2024-10-21,11.66,11.72,11.27,11.56,424402,11.5306178048454,11.5899520302563,11.1449453396748,11.4317274291606,429164.109309089,0.0,1.0
2024-10-22,11.59,11.6916,11.48,11.59,209324,11.4613945418661,11.5618671635618,11.3526151286128,11.4613945418661,211672.772552946,0.0,1.0
2024-10-23,11.33,11.53,11.2201,11.53,297662,11.2042795650856,11.4020603164552,11.0955990422081,11.4020603164552,301001.99128459,0.0,1.0
2024-10-24,12.37,12.39,11.38,11.4,956993,12.2327394722073,12.2525175473443,11.253724752928,11.273502828065,967731.180484622,0.0,1.0
2024-10-25,13.45,13.5154,12.35,12.38,1443460,13.300755529603,13.3654298353008,12.2129613970704,12.2426285097758,1459656.70572546,0.0,1.0
2024-10-28,13.81,14.45,13.6,13.6,1424534,13.6567608820682,14.2896592864508,13.4490910931301,13.4490910931301,1440518.34178565,0.0,1.0
2024-10-29,13.86,14.44,13.78,14.01,816081,13.7062060699106,14.2797702488823,13.6270937693628,13.8545416334377,825238.041972163,0.0,1.0
2024-10-30,13.57,14.03,13.36,13.75,574621,13.4194239804247,13.8743197085747,13.2117541914867,13.5974266566573,581068.67935424,0.0,1.0
2024-10-31,13.77,13.906468,13.2218,13.56,861660,13.6172047317943,13.7521584496838,13.0750876922903,13.4095349428562,871328.472597369,0.0,1.0
2024-11-01,13.78,14.21,13.76,13.85,872849,13.6270937693628,14.0523223848073,13.6073156942258,13.6963170323421,882643.021584082,0.0,1.0
2024-11-04,13.71,14.13,13.5,13.78,538470,13.5578705063834,13.9732100842595,13.3502007174454,13.6270937693628,544512.037972642,0.0,1.0
2024-11-05,14.1,14.28,13.36,13.65,1034215,13.9435429715541,14.1215456477867,13.2117541914867,13.4985362809725,1045819.66934439,0.0,1.0
2024-11-06,15.29,15.33,13.9501,14.26,2302120,15.1203384422029,15.1598945924768,13.7953062984026,14.1017675726497,2327951.51606883,0.0,1.0
2024-11-07,15.77,16.12,15.254,15.33,1375872,15.5950122454899,15.9411285603866,15.0847379069564,15.1598945924768,1391310.31758407,0.0,1.0
2024-11-08,15.37,15.95,15.06,15.8,755590,15.1994507427508,15.7730149217225,14.8928905781279,15.6246793581953,764068.287503013,0.0,1.0
2024-11-11,15.57,15.65,14.6601,15.54,374831,15.3972314941203,15.4763437946681,14.4974279657645,15.3675643814149,379036.885444544,0.0,1.0
2024-11-12,15.76,15.9,15.2,15.54,517677,15.5851232079214,15.7235697338801,15.0313371040866,15.3675643814149,523485.724890084,0.0,1.0
2024-11-13,16.18,16.3799,15.56,15.82,642578,16.0004627857975,16.1981446467914,15.3873424565518,15.6444574333323,649788.207952874,0.0,1.0
2024-11-14,16.04,16.48,15.69,16.31,554731,15.8620162598388,16.2971339128518,15.5158999449421,16.1290202741877,560955.498610139,0.0,1.0
2024-11-15,16.25,16.7,15.83,15.99,644068,16.0696860487768,16.5146927393583,15.6543464709008,15.8125710719964,651294.926872368,0.0,1.0
2024-11-18,17.68,18.06,16.25,16.55,877100,17.4838184210692,17.8596018486714,16.0696860487768,16.3663571758312,886941.72099802,0.0,1.0
2024-11-19,17.24,17.65,16.83,17.15,960266,17.0487007680562,17.4541513083638,16.6432502277486,16.9596994299399,971040.906003743,0.0,1.0
2024-11-20,17.57,17.6663,16.95,17.49,604046,17.3750390078159,17.4702704396004,16.7619186785703,17.2959267072681,610823.849962343,0.0,1.0
2024-11-21,16.4,18.235,16.0208,17.68,1121015,16.218021612304,18.0326600061197,15.8430293077073,17.4838184210692,1133593.63056048,0.0,1.0
2024-11-22,16.55,16.76,15.95,16.44,584324,16.3663571758312,16.5740269647692,15.7730149217225,16.2575777625779,590880.554304465,0.0,1.0
2024-11-25,16.5,16.84,15.9601,16.77,936150,16.3169119879888,16.653139265317,15.7830028496667,16.5839160023377,946654.306364492,0.0,1.0
2024-11-26,16.89,17.18,16.3331,16.47,817784,16.7025844531594,16.9893665426453,16.1518639509709,16.2872448752833,826960.150911693,0.0,1.0
2024-11-27,16.36,17.04,16.2,16.97,447810,16.1784654620301,16.8509200166866,16.0202408609344,16.7816967537072,452834.764656394,0.0,1.0
2024-11-29,16.58,16.73,16.12,16.48,349122,16.3960242885366,16.5443598520638,15.9411285603866,16.2971339128518,353039.411148411,0.0,1.0
2024-12-02,17.38,17.8,16.16,16.5,1000896,17.1871472940148,17.6024868718909,15.9806847106605,16.3169119879888,1012126.80513059,0.0,1.0
2024-12-03,17.24,17.95,17.2,17.71,1007358,17.0487007680562,17.7508224354181,17.0091446177822,17.5134855337746,1018661.31362572,0.0,1.0
2024-12-04,16.31,17.4071,16.29,17.3,637506,16.1290202741877,17.2139465858254,16.1092421990507,17.108034993467,644659.296302091,0.0,1.0
2024-12-05,16.73,17.18,16.18,16.43,515493,16.5443598520638,16.9893665426453,16.0004627857975,16.2476887250094,521277.218769162,0.0,1.0
2024-12-06,17.27,17.27,16.5,16.77,484520,17.0783678807616,17.0783678807616,16.3169119879888,16.5839160023377,489956.678437989,0.0,1.0
2024-12-09,17.42,17.9599,16.75,17.15,670253,17.2267034442888,17.7606125826109,16.5641379272007,16.9596994299399,677773.742246135,0.0,1.0
2024-12-10,16.62,17.71,16.45,17.49,755003,16.4355804388105,17.5134855337746,16.2674668001464,17.2959267072681,763474.700921981,0.0,1.0
2024-12-11,17.39,17.45,16.06,16.59,728211,17.1970363315833,17.2563705569942,15.8817943349757,16.4059133261051,736382.07455215,0.0,1.0
2024-12-12,17.35,17.66,16.9,17.39,807693,17.1574801813094,17.4640403459322,16.7124734907279,17.1970363315833,816755.922309947,0.0,1.0
2024-12-13,17.22,17.6,16.8,17.24,630102,17.0289226929192,17.4047061205214,16.6135831150431,17.0487007680562,637172.217859189,0.0,1.0
2024-12-16,19.22,19.899,17.71,17.86,1963995,19.0067302066148,19.6781958575145,17.5134855337746,17.6618210973018,1986032.49952287,0.0,1.0
2024-12-17,19.21,19.98,19.06,19.3,990316,18.9968411690463,19.7582970618191,18.8485056055192,19.0858425071626,1001428.08958144,0.0,1.0
2024-12-18,17.42,19.81,17.1501,19.31,1079755,17.2267034442888,19.590183423155,16.9597983203155,19.0957315447311,1091870.6623603,0.0,1.0
2024-12-19,16.88,18.4,16.86,18.08,1064369,16.6926954155909,18.1958291259996,16.672917340454,17.8793799238083,1076312.01988022,0.0,1.0
2024-12-20,18.3,18.35,16.32,16.61,1250698,18.0969387503148,18.1463839381572,16.1389093117562,16.425691401242,1264731.77125617,0.0,1.0
2024-12-23,18.48,18.73,17.9405,18.56,985643,18.2749414265474,18.5221673657594,17.741427849728,18.3540537270953,996702.655010436,0.0,1.0
2024-12-24,19.46,19.46,18.49,18.49,348597,19.2440671082583,19.2440671082583,18.2848304641159,18.2848304641159,352508.520253958,0.0,1.0
2024-12-26,19.56,20.0,19.252,19.33,534595,19.3429574839431,19.7780751369561,19.0383751268339,19.1155096198681,540593.557561208,0.0,1.0
2024-12-27,19.68,19.85,18.89,19.65,667588,19.4616259347648,19.6297395734289,18.680391966855,19.4319588220594,675078.838943822,0.0,1.0
2024-12-30,19.05,19.87,18.63,19.38,590164,18.8386165679507,19.6495176485659,18.4232769900746,19.1649548077105,596786.083492276,0.0,1.0
2024-12-31,19.06,19.3207,18.79,19.27,345975,18.8485056055192,19.1063128149294,18.5815015911703,19.0561753944572,349857.099443951,0.0,1.0
2025-01-02,21.77,21.94,19.15,19.44,1729553,21.5284347865767,21.6965484252408,18.9375069436355,19.2242890331213,1748959.88413783,0.0,1.0
2025-01-03,22.26,22.79,21.05,22.64,1486375,22.0129976274321,22.5371166185615,20.8164240816463,22.3887810550343,1503053.24426911,0.0,1.0
2025-01-06,23.27,24.29,22.9124,23.21,1742929,23.0117904218484,24.0204722538332,22.6581584383996,22.9524561964376,1762485.97290772,0.0,1.0
2025-01-07,22.96,25.01,22.75,23.63,1907287,22.7052302572256,24.7324829587636,22.4975604682876,23.3677957743136,1928688.19315603,0.0,1.0
2025-01-08,22.45,23.1,21.92,22.89,1523214,22.2008893412332,22.8436767831843,21.6767703501039,22.6360069942463,1540305.60552762,0.0,1.0
2025-01-10,23.42,23.7545,22.0226,23.0,1245392,23.1601259853756,23.4909142920412,21.7782318755565,22.7447864074995,1259366.23394957,0.0,1.0
2025-01-13,21.67,23.15,21.26,23.14,1296323,21.4295444108919,22.8931219710267,21.0240938705843,22.8832329334582,1310868.71803593,0.0,1.0
2025-01-14,23.09,23.54,22.075,22.33,893252,22.8337877456158,23.2787944361973,21.8300504324153,22.0822208904115,903274.958573622,0.0,1.0
2025-01-15,23.37,23.895,22.68,23.71,853383,23.1106807975332,23.6298552698783,22.4283372053082,23.4469080748615,862958.598438552,0.0,1.0
2025-01-16,22.72,23.47,22.51,23.45,602655,22.4678933555821,23.209571173218,22.2602235666441,23.189793098081,609417.241897233,0.0,1.0
2025-01-17,21.89,22.88,21.47,22.7,1110536,21.6471032373985,22.6261179566778,21.2317636595224,22.4481152804452,1122997.04830721,0.0,1.0
2025-01-21,23.33,23.34,21.56,22.02,1042135,23.0711246472593,23.0810136848278,21.3207649976387,21.7756607257887,1053828.53769499,0.0,1.0
2025-01-22,23.65,23.9,22.75,23.32,743363,23.3875738494506,23.6347997886625,22.4975604682876,23.0612356096908,751704.091376412,0.0,1.0
2025-01-23,22.9,23.7199,22.79,23.37,583433,22.6458960318147,23.4566982220542,22.5371166185615,23.1106807975332,589979.556615025,0.0,1.0
2025-01-24,22.54,23.62,22.1253,22.9,577307,22.2898906793495,23.3579067367452,21.8797922913847,22.6458960318147,583784.818292332,0.0,1.0
2025-01-27,21.2,22.38,20.87,22.28,1345855,20.9647596451735,22.1316660782539,20.6384214054137,22.0327757025691,1360956.50429117,0.0,1.0
2025-01-28,21.38,21.58,20.29,21.57,1101785,21.1427623214061,21.3405430727756,20.064857226442,21.3306540352072,1114147.85551226,0.0,1.0
2025-01-29,22.84,22.84,21.0619,21.47,562256,22.5865618064039,22.5865618064039,20.8281920363528,21.2317636595224,568564.934763952,0.0,1.0
2025-01-30,22.6,23.58,22.47,23.2,847706,22.3492249047604,23.3183505864712,22.2206674163702,22.9425671588691,857217.898233209,0.0,1.0
2025-01-31,21.85,22.8019,21.77,22.71,630350,21.6075470871245,22.548884573268,21.5284347865767,22.4580043180136,637423.000605522,0.0,1.0
2025-02-03,21.51,21.9823,20.9273,21.13,837737,21.2713198097963,21.7383790541555,20.6950855906811,20.8955363821941,847137.038563126,0.0,1.0
2025-02-04,21.21,22.0,21.15,21.52,522663,20.9746486827419,21.7558826506517,20.9153144573311,21.2812088473648,528527.671556253,0.0,1.0
2025-02-05,21.02,21.4853,20.89,21.325,480706,20.7867569689409,21.2468938870021,20.6581994805506,21.0883726147794,486099.882492388,0.0,1.0
2025-02-06,22.37,22.5749,20.94,21.16,552447,22.1217770406854,22.3244034204635,20.707644668393,20.9252034948996,558645.870414084,0.0,1.0
2025-02-07,21.07,22.55,20.57,22.37,853349,20.8362021567833,22.299779716918,20.3417502783593,22.1217770406854,862924.216933004,0.0,1.0
2025-02-10,20.72,22.2,20.59,21.19,851255,20.4900858418865,21.9536634020213,20.3615283534963,20.954870607605,860806.720679706,0.0,1.0
2025-02-11,19.15,20.5,19.0,20.3,1228335,18.9375069436355,20.27252701538,18.7891713801083,20.0747462640104,1242117.841594,0.0,1.0
2025-02-12,19.4,19.86,18.5,18.67,1047730,19.1847328828474,19.6396286109974,18.2947195016844,18.4628331403485,1059486.31779872,0.0,1.0
2025-02-13,20.17,20.365,19.36,19.67,754163,19.9461887756202,20.1390250082055,19.1451767325735,19.4517368971963,762625.275490857,0.0,1.0
2025-02-14,20.27,20.51,19.916,20.28,560158,20.045079151305,20.2824160529485,19.6950072213809,20.0549681888735,566443.393627647,0.0,1.0
2025-02-18,19.78,20.34,18.68,18.75,1150998,19.5605163104496,20.1143024142844,18.472722177917,18.5419454408963,1163913.06234783,0.0,1.0
2025-02-19,19.86,20.5055,19.54,20.08,652276,19.6396286109974,20.2779659860427,19.3231794088061,19.8571874375039,659595.026799344,0.0,1.0
2025-02-20,20.33,20.42,19.3,19.9,519640,20.1044133767159,20.1934147148322,19.0858425071626,19.6791847612713,525470.751224958,0.0,1.0
2025-02-21,19.35,20.76,19.21,20.48,479216,19.135287695005,20.5296419921604,18.9968411690463,20.252748940243,484593.163572897,0.0,1.0
2025-02-24,18.88,19.7286,18.6201,19.08,1136765,18.6705029292866,19.5096866573476,18.4134868428818,18.8682836806561,1149520.35739404,0.0,1.0
2025-02-25,18.94,19.11,18.21,19.0,834512,18.7298371546974,18.8979507933616,18.0079374121985,18.7891713801083,843875.851640065,0.0,1.0
2025-02-26,19.02,19.55,18.74,18.98,489296,18.8089494552453,19.3330684463746,18.5320564033279,18.7693933049713,494786.268746376,0.0,1.0
2025-02-27,18.09,19.19,17.85,19.19,696902,17.8892689613768,18.9770630939094,17.6519320597333,18.9770630939094,704721.764048526,0.0,1.0
2025-02-28,18.76,18.8,17.53,17.7,674472,18.5518344784648,18.5913906287387,17.335482857542,17.5035964962061,682040.08259603,0.0,1.0
2025-03-03,18.71,20.23,18.44,19.32,694750,18.5023892906224,20.0055230010311,18.2353852762735,19.1056205822996,702545.616991649,0.0,1.0
2025-03-04,18.36,18.82,17.52,18.18,534144,18.1562729757257,18.6111687038757,17.3255938199735,17.9782702994931,540137.497002356,0.0,1.0
2025-03-05,19.02,19.3,18.25,18.36,510821,18.8089494552453,19.0858425071626,18.0474935624724,18.1562729757257,516552.795418913,0.0,1.0
2025-03-06,18.53,19.79,18.03,18.03,696819,18.3243866143898,19.5704053480181,17.8299347359659,17.8299347359659,704637.832726166,0.0,1.0
2025-03-07,18.83,18.93,17.85,18.8,696569,18.6210577414442,18.7199481171289,17.6519320597333,18.5913906287387,704385.027538329,0.0,1.0
2025-03-10,17.22,18.31,16.82,17.94,1383857,17.0289226929192,18.1068277878833,16.6333611901801,17.7409333978496,1399384.9152835,0.0,1.0
2025-03-11,17.43,17.7041,16.85,17.04,761017,17.2365924818572,17.5076510016092,16.6630283028855,16.8509200166866,769556.182520524,0.0,1.0
2025-03-12,18.58,18.74,17.575,17.71,797016,18.3738318022322,18.5320564033279,17.3799835266002,17.5134855337746,805959.118347918,0.0,1.0
2025-03-13,18.18,19.0699,17.99,18.76,460386,17.9782702994931,18.858295752712,17.790378585692,18.5518344784648,465551.876825213,0.0,1.0
2025-03-14,18.97,18.99,18.335,18.47,362726,18.7595042674029,18.7792823425398,18.1315503818045,18.265052388979,366796.058249603,0.0,1.0
2025-03-17,18.42,19.14,18.4,19.11,397229,18.2156072011366,18.927617906067,18.1958291259996,18.8979507933616,401686.207832997,0.0,1.0
2025-03-18,17.63,18.3,17.41,18.3,925317,17.4343732332268,18.0969387503148,17.2168144067203,18.0969387503148,935699.751965255,0.0,1.0
2025-03-19,18.8,19.0,17.46,17.49,748957,18.5913906287387,18.7891713801083,17.2662595945627,17.2959267072681,757360.860259395,0.0,1.0
2025-03-20,18.43,18.98,18.36,18.62,325758,18.225496238705,18.7693933049713,18.1562729757257,18.4133879525061,329413.249514165,0.0,1.0
2025-03-21,19.02,19.19,18.061,18.16,323059,18.8089494552453,18.9770630939094,17.8605907524282,17.9584922243561,326683.964706303,0.0,1.0
2025-03-24,19.01,19.68,18.74,19.34,389685,18.7990604176768,19.4616259347648,18.5320564033279,19.1253986574365,394057.558484908,0.0,1.0
2025-03-25,19.9,20.38,19.0725,19.43,782128,19.6791847612713,20.1538585645583,18.8608669024798,19.2143999955528,790904.063802007,0.0,1.0
2025-03-26,19.58,20.41,19.36,19.78,545687,19.36273555908,20.1835256772637,19.1451767325735,19.5605163104496,551810.018135044,0.0,1.0
2025-03-27,19.14,20.37,18.8419,19.85,383485,18.927617906067,20.1439695269898,18.6328256961507,19.6297395734289,387787.989826617,0.0,1.0
2025-03-28,18.73,19.0,18.34,18.85,412149,18.5221673657594,18.7891713801083,18.1364949005887,18.6408358165811,416773.621442952,0.0,1.0
2025-03-31,18.12,18.6,17.71,18.07,502015,17.9189360740822,18.3936098773692,17.5134855337746,17.8694908862398,507647.985482638,0.0,1.0
2025-04-01,18.35,18.48,17.8911,18.17,332613,18.1463839381572,18.2749414265474,17.6925760041398,17.9683812619246,336345.167764582,0.0,1.0
2025-04-02,18.52,18.585,17.9,17.9,163872,18.3144975768213,18.3787763210165,17.7013772475757,17.7013772475757,165710.76696316,0.0,1.0
2025-04-03,17.86,18.085,17.22,17.22,760010,17.6618210973018,17.8843244425926,17.0289226929192,17.0289226929192,768537.883223926,0.0,1.0
2025-04-04,15.8,17.15,15.2,17.13,1338726,15.6246793581953,16.9596994299399,15.0313371040866,16.9399213548029,1353747.51155489,0.0,1.0
2025-04-07,14.94,16.13,14.45,14.805,1655357,14.7742221273062,15.9510175979551,14.2896592864508,14.6407201201318,1673931.3492716,0.0,1.0
2025-04-08,15.01,15.98,14.75,15.66,1180110,14.8434453902856,15.8026820344279,14.5863304135051,15.4862328322366,1193351.72086076,0.0,1.0
2025-04-09,16.56,17.24,13.9537,14.84,1253427,16.3762462133997,17.0487007680562,13.7988663519272,14.6753317516214,1267491.39268656,0.0,1.0
2025-04-10,16.06,16.6,15.36,16.3,544910,15.8817943349757,16.4158023636736,15.1895617051823,16.1191312366192,551024.299611256,0.0,1.0
2025-04-11,17.79,18.46,16.1001,16.19,1070912,17.5925978343225,18.2551633514105,15.9214493756253,16.010351823366,1082928.43725622,0.0,1.0
2025-04-14,20.36,21.07,19.55,19.59,1496417,20.1340804894213,20.8362021567833,19.3330684463746,19.3726245966485,1513207.92305404,0.0,1.0
2025-04-15,19.88,20.71,19.76,20.4,690948,19.6594066861344,20.480196804318,19.5407382353126,20.1736366396952,698700.955695062,0.0,1.0
2025-04-16,20.23,20.62,19.4,19.4,699527,20.0055230010311,20.3911954662017,19.1847328828474,19.1847328828474,707376.218520787,0.0,1.0
2025-04-17,20.27,21.12,20.065,20.25,632933,20.045079151305,20.8856473446256,19.8423538811512,20.0253010761681,640034.983806225,0.0,1.0
2025-04-21,19.8,20.46,19.44,20.3,491726,19.5802943855865,20.2329708651061,19.2242890331213,20.0747462640104,497243.535172128,0.0,1.0
2025-04-22,20.78,21.02,19.96,19.96,467767,20.5494200672974,20.7867569689409,19.7385189866822,19.7385189866822,473015.697190834,0.0,1.0
2025-04-23,21.4,22.21,21.21,21.49,1272268,21.162540396543,21.9635524395897,20.9746486827419,21.2515417346593,1286543.80286251,0.0,1.0
2025-04-24,20.97,21.96,20.775,21.44,595933,20.7373117810985,21.7163265003778,20.5444755485131,21.2020965468169,602619.816006741,0.0,1.0
2025-04-25,21.2,21.6,20.81,20.81,458151,20.9647596451735,21.3603211479126,20.5790871800028,20.5790871800028,463291.798445973,0.0,1.0
2025-04-28,20.71,21.55,20.5001,21.08,476995,20.480196804318,21.3108759600702,20.2726259057557,20.8460911943517,482347.242284177,0.0,1.0
2025-04-29,20.82,21.04,20.4094,20.78,390785,20.5889762175713,20.8065350440778,20.1829323350096,20.5494200672974,395169.90131138,0.0,1.0
2025-04-30,20.21,20.73,19.91,20.27,580389,19.9857449258941,20.499974879455,19.6890737988398,20.045079151305,586901.400647955,0.0,1.0
2025-05-01,19.64,20.71,19.29,20.4,540364,19.4220697844909,20.480196804318,19.0759534695942,20.1736366396952,546427.290075674,0.0,1.0
2025-05-02,19.48,20.1599,19.25,19.97,325859,19.2638451833952,19.9362008476761,19.0363973193202,19.7484080242507,329515.38281005,0.0,1.0
2025-05-05,19.1,20.24,19.01,19.37,769136,18.8880617557931,20.0154120385996,18.7990604176768,19.155065770142,777766.28380063,0.0,1.0
2025-05-06,19.66,20.06,18.995,19.0,533728,19.4418478596278,19.837409362367,18.7842268613241,18.7891713801083,539716.829169801,0.0,1.0
2025-05-07,19.89,20.18,19.48,19.81,594169,19.6692957237028,19.9560778131887,19.2638451833952,19.590183423155,600836.022601384,0.0,1.0
2025-05-08,20.03,20.39,19.5,20.15,581934,19.8077422496615,20.1637476021267,19.2836232585322,19.9264107004833,588463.736708771,0.0,1.0
2025-05-09,20.4,20.96,20.15,20.15,608230,20.1736366396952,20.72742274353,19.9264107004833,19.9264107004833,615054.797585938,0.0,1.0
2025-05-12,21.33,21.4579,20.56,20.76,575548,21.0933171335637,21.2197979240645,20.3318612407909,20.5296419921604,582006.080990729,0.0,1.0
2025-05-13,21.94,22.3396,21.2,21.38,801672,21.6965484252408,22.0917143664772,20.9647596451735,21.1427623214061,810667.362166146,0.0,1.0
2025-05-14,22.16,22.35,21.52,22.05,493400,21.9141072517474,22.1019989655484,21.2812088473648,21.8053278384941,498936.318709865,0.0,1.0
2025-05-15,21.4,22.01,21.0,21.78,707689,21.162540396543,21.7657716882202,20.7669788938039,21.5383238241452,715629.802293203,0.0,1.0
2025-05-16,21.42,21.67,20.94,21.36,686902,21.18231847168,21.4295444108919,20.707644668393,21.1229842462691,694609.556535152,0.0,1.0
2025-05-19,22.35,23.1,21.21,21.26,1283083,22.1019989655484,22.8436767831843,20.9746486827419,21.0240938705843,1297480.15528823,0.0,1.0
2025-05-20,21.98,22.4496,21.78,22.14,508578,21.7361045755148,22.2004937797305,21.5383238241452,21.8943291766104,514284.627273663,0.0,1.0
2025-05-21,21.82,22.55,21.565,21.95,980296,21.5778799744191,22.299779716918,21.3257095164229,21.7064374628093,991295.657653033,0.0,1.0
2025-05-22,21.28,22.89,21.12,21.23,1179729,21.0438719457213,22.6360069942463,20.8856473446256,20.9944267578789,1192966.4457545,0.0,1.0
2025-05-23,21.65,21.81,20.49,20.75,442469,21.409766335755,21.5679909368506,20.2626379778115,20.519752954592,447433.834623501,0.0,1.0
2025-05-27,21.02,21.9,20.92,21.65,659015,20.7867569689409,21.6569922749669,20.6878665932561,21.409766335755,666409.643442605,0.0,1.0
2025-05-28,20.79,21.22,19.02,20.78,1311898,20.5593091048659,20.9845377203104,18.8089494552453,20.5494200672974,1326618.48123801,0.0,1.0
2025-05-29,19.63,21.135,19.61,21.1,992644,19.4121807469224,20.9004809009784,19.3924026717855,20.8658692694887,1003782.21149055,0.0,1.0
2025-05-30,19.66,19.86,19.3,19.61,922224,19.4418478596278,19.6396286109974,19.0858425071626,19.3924026717855,932572.046181371,0.0,1.0
2025-06-02,18.85,19.98,18.56,19.56,1154211,18.6408358165811,19.7582970618191,18.3540537270953,19.3429574839431,1167162.11462188,0.0,1.0
2025-06-03,18.95,19.19,18.38,18.92,1042937,18.7397261922659,18.9770630939094,18.1760510508627,18.7100590795605,1054639.53673756,0.0,1.0
2025-06-04,17.57,18.96,17.34,18.8,1504330,17.3750390078159,18.7496152298344,17.1475911437409,18.5913906287387,1521209.71285937,0.0,1.0
2025-06-05,17.41,17.81,17.31,17.68,724891,17.2168144067203,17.6123759094594,17.1179240310355,17.4838184210692,733024.821657708,0.0,1.0
2025-06-06,17.96,18.16,17.23,17.59,626562,17.7607114729866,17.9584922243561,17.0388117304877,17.3948170829529,633592.496399454,0.0,1.0
2025-06-09,17.71,18.0,17.4425,18.0,783078,17.5134855337746,17.8002676232605,17.2489537788178,17.8002676232605,791864.723515778,0.0,1.0
2025-06-10,18.37,18.81,17.75,17.75,1066530,18.1661620132942,18.6012796663072,17.5530416840485,17.5530416840485,1078497.26792386,0.0,1.0
2025-06-11,17.93,18.51,17.91,18.38,874039,17.7310443602811,18.3046085392529,17.7112662851442,18.1760510508627,883846.374278179,0.0,1.0
2025-06-12,18.76,18.76,17.67,17.96,617613,18.5518344784648,18.5518344784648,17.4739293835007,17.7607114729866,624543.081895737,0.0,1.0
2025-06-13,17.92,18.75,17.67,18.75,749661,17.7211553227127,18.5419454408963,17.4739293835007,18.5419454408963,758072.759668334,0.0,1.0
2025-06-16,17.33,18.03,17.17,17.96,608625,17.1377021061725,17.8299347359659,16.9794775050768,17.7607114729866,615454.229782714,0.0,1.0
2025-06-17,17.16,17.43,16.75,17.1,610781,16.9695884675083,17.2365924818572,16.5641379272007,16.9102542420975,617634.421722601,0.0,1.0
2025-06-18,17.02,17.54,16.89,17.36,418867,16.8311419415496,17.3453718951105,16.7025844531594,17.1673692188779,423567.002450437,0.0,1.0
2025-06-20,16.6,16.84,16.31,16.65,636328,16.4158023636736,16.653139265317,16.1290202741877,16.465247551516,643468.078257014,0.0,1.0
2025-06-23,16.3,16.65,16.04,16.34,642422,16.1191312366192,16.465247551516,15.8620162598388,16.1586873868931,649630.457515666,0.0,1.0
2025-06-24,17.44,17.67,16.46,16.59,1272355,17.2464815194257,17.4739293835007,16.2773558377149,16.4059133261051,1286631.77906788,0.0,1.0
2025-06-25,16.94,17.49,16.85,17.42,647207,16.7520296410018,17.2959267072681,16.6630283028855,17.2267034442888,654469.148810816,0.0,1.0
2025-06-26,16.88,17.3999,16.88,17.13,492889,16.6926954155909,17.2068264787761,16.6926954155909,16.9399213548029,498419.584905934,0.0,1.0
2025-06-27,16.98,17.035,16.5762,16.97,349812,16.7915857912757,16.8459754979024,16.3922664542606,16.7816967537072,353737.153466834,0.0,1.0
2025-06-30,16.46,17.1,15.98,16.91,681946,16.2773558377149,16.9102542420975,15.8026820344279,16.7223625282964,689597.946491523,0.0,1.0
2025-07-01,16.21,16.62,15.9018,16.3,819190,16.0301298985029,16.4355804388105,15.7253497606424,16.1191312366192,828381.927288073,0.0,1.0
2025-07-02,16.31,16.53,16.02,16.27,317998,16.1290202741877,16.3465791006942,15.8422381847018,16.0894641239138,321566.176483786,0.0,1.0
2025-07-03,16.37,16.54,16.1819,16.43,180292,16.1883544995986,16.3564681382627,16.0023417029355,16.2476887250094,182315.011700119,0.0,1.0
2025-07-07,15.48,16.335,15.35,16.32,650740,15.308230156004,16.1537428681089,15.1796726676138,16.1389093117562,658041.791725291,0.0,1.0
2025-07-08,16.34,16.34,15.36,15.73,705081,16.1586873868931,16.1586873868931,15.1895617051823,15.555456095216,712992.538573716,0.0,1.0
2025-07-09,16.07,16.594,15.93,16.4,487571,15.8916833725442,16.4098689411325,15.7532368465855,16.218021612304,493041.912950321,0.0,1.0
2025-07-10,15.54,16.1,15.36,16.1,856298,15.3675643814149,15.9213504852497,15.1895617051823,15.9213504852497,865906.306928699,0.0,1.0
2025-07-11,14.66,15.54,14.65,15.52,1155697,14.4973290753888,15.3675643814149,14.4874400378203,15.3477863062779,1168664.78865836,0.0,1.0
2025-07-14,14.73,14.78,14.12,14.71,1510009,14.5665523383682,14.6159975262106,13.963321046691,14.5467742632312,1526952.43550621,0.0,1.0
2025-07-15,15.1,15.16,14.41,14.78,1097534,14.9324467284019,14.9917809538127,14.2501031361769,14.6159975262106,1109849.15609832,0.0,1.0
2025-07-16,14.81,15.27,14.61,15.27,998803,14.645664638916,15.100560367066,14.4478838875464,15.100560367066,1010010.32009803,0.0,1.0
2025-07-17,15.18,15.36,14.73,14.77,636247,15.0115590289497,15.1895617051823,14.5665523383682,14.6061084886421,643386.169376156,0.0,1.0
2025-07-18,15.08,15.62,14.98,15.38,616883,14.9126686532649,15.4466766819627,14.8137782775801,15.2093397803192,623804.89074726,0.0,1.0
2025-07-21,14.93,15.3,14.78,15.1,504633,14.7643330897377,15.1302274797714,14.6159975262106,14.9324467284019,510295.361409639,0.0,1.0
2025-07-22,14.73,15.285,14.63,14.98,647996,14.5665523383682,15.1153939234187,14.4676619626834,14.8137782775801,655267.001983619,0.0,1.0
2025-07-23,15.3,15.4,14.7901,14.92,494311,15.1302274797714,15.2291178554562,14.6259854541547,14.7544440521692,499857.540814335,0.0,1.0
2025-07-24,15.77,15.78,15.005,15.22,506984,15.5950122454899,15.6049012830584,14.8385008715013,15.0511151792236,512672.741396032,0.0,1.0
2025-07-25,15.89,16.33,15.63,15.77,1001286,15.7136806963116,16.1487983493247,15.4565657195312,15.5950122454899,1012521.18122361,0.0,1.0
2025-07-28,15.75,16.195,15.65,15.82,563324,15.5752341703529,16.0152963421502,15.4763437946681,15.6444574333323,569644.918526382,0.0,1.0
2025-07-29,16.48,16.6587,15.66,15.74,642941,16.2971339128518,16.4738510142005,15.4862328322366,15.5653451327845,650155.281085611,0.0,1.0
2025-07-30,16.36,16.59,16.009,16.59,555486,16.1784654620301,16.4059133261051,15.8313602433765,16.4059133261051,561718.970277398,0.0,1.0
2025-07-31,15.86,16.45,15.66,16.42,480431,15.6840135836062,16.2674668001464,15.4862328322366,16.237799687441,485821.796785771,0.0,1.0
2025-08-01,15.23,15.75,15.15,15.7,400940,15.0610042167921,15.5752341703529,14.9818919162442,15.5257889825105,405438.84804121,0.0,1.0
2025-08-04,15.73,15.93,15.3501,15.39,448811,15.555456095216,15.7532368465855,15.1797715579895,15.2192288178877,453846.996628482,0.0,1.0
2025-08-05,16.4,16.51,15.71,15.78,537754,16.218021612304,16.3268010255573,15.535678020079,15.6049012830584,543788.003914684,0.0,1.0
2025-08-06,17.19,17.23,16.4,16.4,665997,16.9992555802138,17.0388117304877,16.218021612304,16.218021612304,673469.986728443,0.0,1.0
2025-08-07,16.75,17.41,16.75,17.3,568238,16.5641379272007,17.2168144067203,16.5641379272007,17.108034993467,574614.057298454,0.0,1.0
2025-08-08,16.52,16.8639,16.35,16.85,437280,16.3366900631257,16.6767740651057,16.1685764244616,16.6630283028855,442186.610144813,0.0,1.0
2025-08-11,16.71,16.93,16.38,16.48,474418,16.5245817769268,16.7421406034333,16.198243537167,16.2971339128518,479741.32640798,0.0,1.0
2025-08-12,16.75,17.15,16.54,16.82,456547,16.5641379272007,16.9596994299399,16.3564681382627,16.6333611901801,461669.80036083,0.0,1.0
2025-08-13,16.47,17.225,16.42,16.98,412121,16.2872448752833,17.0338672117034,16.237799687441,16.7915857912757,416745.307261916,0.0,1.0
2025-08-14,15.92,16.34,15.51,16.33,622494,15.7433478090171,16.1586873868931,15.3378972687095,16.1487983493247,629478.850383012,0.0,1.0
2025-08-15,15.91,16.13,15.6,16.07,235124,15.7334587714486,15.9510175979551,15.4268986068258,15.8916833725442,237762.267937451,0.0,1.0
2025-08-18,16.21,16.4,15.63,15.73,430878,16.0523268322291,16.240478719837,15.4779684384788,15.5769957477461,435110.277344764,0.022446,1.0
2025-08-19,14.94,16.365,14.91,16.23,798448,14.7946800045344,16.2058191615934,14.7649718117542,16.0721322940826,806290.715064061,0.0,1.0
2025-08-20,14.93,15.37,14.8,14.95,623837,14.7847772736077,15.2204974343838,14.6560417715602,14.8045827354612,629964.60735504,0.0,1.0
2025-08-21,14.14,14.9622,13.35,13.75,1283126,14.002461530396,14.8166640671918,13.2201457871844,13.6162550242536,1295729.44018557,0.0,1.0
2025-08-22,13.81,14.4599,13.8,14.26,743070,13.675671409814,14.3192498927421,13.6657686788872,14.1212943015168,750368.767462187,0.0,1.0
2025-08-25,12.79,13.74,12.69,13.72,1495227,12.6655928552875,13.6063522933268,12.5665655460202,13.5865468314734,1509913.79152191,0.0,1.0
2025-08-26,12.86,13.01,12.58,12.83,985006,12.7349119717746,12.8834529356756,12.4576355058262,12.7052037789944,994681.171575844,0.0,1.0
2025-08-27,12.32,12.8,12.18,12.8,1295822,12.2001645017312,12.6754955862142,12.061526268757,12.6754955862142,1308550.14600292,0.0,1.0
2025-08-28,12.58,12.978,12.38,12.48,829066,12.4576355058262,12.85176419671,12.2595808872916,12.3586081965589,837209.458819232,0.0,1.0
2025-08-29,12.25,12.6584,12.23,12.58,391582,12.1308453852441,12.5352729162917,12.1110399233906,12.4576355058262,395428.294373853,0.0,1.0
2025-09-02,12.35,12.415,11.58,11.95,1140578,12.2298726945114,12.2942404455351,11.4673624131532,11.8337634574422,1151781.26967108,0.0,1.0
2025-09-03,12.2,12.5,11.98,12.49,739868,12.0813317306104,12.3784136584123,11.8634716502224,12.3685109274856,747135.315979271,0.0,1.0
2025-09-04,12.48,12.79,12.17,12.18,595499,12.3586081965589,12.6655928552875,12.0516235378303,12.061526268757,601348.258784456,0.0,1.0
2025-09-05,12.33,12.55,11.72,12.5,1261178,12.2100672326579,12.427927313046,11.6060006461274,12.3784136584123,1273565.85706654,0.0,1.0
2025-09-08,9.32,10.6,9.3,10.6,4752502,9.22934522371224,10.4968947823337,9.20953976185878,10.4968947823337,4799183.21033226,0.0,1.0
2025-09-09,9.25,9.7,9.19,9.4,1731831,9.16002610722513,9.60564899892798,9.10060972166475,9.30856707112608,1748841.82233546,0.0,1.0
2025-09-10,9.8,9.91,9.38,9.38,1089672,9.70467630819527,9.8136063483893,9.28876160927262,9.28876160927262,1100375.24806285,0.0,1.0
2025-09-11,9.59,9.9,9.51,9.71,1031465,9.49671895873395,9.80370361746257,9.41749711132011,9.61555172985471,1041596.51275167,0.0,1.0
2025-09-12,9.01,9.59,8.845,9.53,960441,8.92236056498361,9.49671895873395,8.75896550469257,9.43730257317357,969874.883106777,0.0,1.0
2025-09-15,8.76,9.0767,8.68,9.01,805636,8.67479229181537,8.9884117802649,8.59557044440153,8.92236056498361,813549.318830216,0.0,1.0
2025-09-16,8.95,9.248,8.82,8.91,715985,8.86294417942323,9.15804556103978,8.73420867737575,8.82333325571632,723017.726420682,0.0,1.0
2025-09-17,8.89,9.23,8.865,8.98,688210,8.80352779386286,9.14022064537167,8.77877096654603,8.89265237220343,694969.9078891,0.0,1.0
2025-09-18,8.31,8.91,8.15,8.91,1685287,8.22916940011252,8.82333325571632,8.07072570528485,8.82333325571632,1701840.64625143,0.0,1.0
2025-09-19,8.19,8.35,7.98,8.3,1041150,8.14378013187752,8.30287717963093,7.93496525670117,8.25315935220799,1047059.02687897,0.033772,1.0
2025-09-22,9.85,10.255,9.26,9.455,2783607,9.79441200231912,10.1971264044449,9.20774163872843,9.40164116567789,2799405.30820103,0.0,1.0
2025-09-23,10.09,10.85,9.96,10.72,2052331,10.0330575739492,10.7887685507779,9.90379122264958,10.6595021994783,2063978.96527259,0.0,1.0
2025-09-24,10.16,11.47,10.1101,10.89,2247536,10.1026625323413,11.4052696108224,10.0530441405732,10.8285428127163,2260291.84751042,0.0,1.0
2025-09-25,9.26,10.0644,9.26,9.94,1310066,9.20774163872843,10.0076020463087,9.20774163872843,9.88390409168041,1317501.25448517,0.0,1.0
2025-09-26,8.84,9.7,8.82,9.22,1030098,8.79011188837573,9.6452585200503,8.77022475740656,9.16796737679008,1035944.30146471,0.0,1.0
2025-09-29,8.91,9.15,8.8,8.91,1383765,8.85971684676785,9.09836241839796,8.75033762643738,8.85971684676785,1391618.53174776,0.0,1.0
2025-09-30,8.32,8.91,8.225,8.9,1539323,8.27304648317716,8.85971684676785,8.17858261107358,8.84977328128326,1548059.39819663,0.0,1.0
2025-10-01,8.06,8.645,8.04,8.59,927623,8.01451378057788,8.59621236142627,7.9946266496087,8.54152275126104,932887.706565388,0.0,1.0
2025-10-02,8.27,8.32,7.76,8.11,2692388,8.22332865575422,8.27304648317716,7.71620681604024,8.06423160800081,2707668.59651407,0.0,1.0
2025-10-03,8.32,8.33,8.04,8.3,1791034,8.27304648317716,8.28299004866175,7.9946266496087,8.25315935220799,1801198.97915493,0.0,1.0
2025-10-06,8.37,8.45,8.05,8.44,1176548,8.3227643106001,8.4023128344768,8.00457021509329,8.39236926899222,1183225.47563406,0.0,1.0
2025-10-07,7.96,8.437,7.95,8.4,1142794,7.915078125732,8.38938619934684,7.90513456024741,8.35259500705387,1149279.90545371,0.0,1.0
2025-10-08,8.32,8.4,7.8493,8.09,1682333,8.27304648317716,8.35259500705387,7.80500285581761,8.04434447703164,1691881.04871189,0.0,1.0
2025-10-09,9.73,9.79,8.34,8.35,3172425,9.67508921650406,9.73475060941159,8.29293361414634,8.30287717963093,3190430.03731118,0.0,1.0
2025-10-10,9.19,9.9,9.16,9.78,1771850,9.13813668033631,9.84412982974206,9.10830598388255,9.724807043927,1781906.10073045,0.0,1.0
2025-10-13,9.97,10.2581,9.39,9.5,2090715,9.91373478813417,10.2002089097452,9.33700799002807,9.44638721035854,2102580.81292924,0.0,1.0
2025-10-14,9.41,10.26,9.15,9.8,1624182,9.35689512099725,10.2020981871872,9.09836241839796,9.74469417489618,1633400.01382543,0.0,1.0
2025-10-15,9.53,10.1,9.38,9.62,1441399,9.4762179068123,10.0430011394338,9.32706442454348,9.56570999617359,1449579.63241063,0.0,1.0
2025-10-16,9.58,9.8,9.36,9.58,1008869,9.52593573423524,9.74469417489618,9.30717729357431,9.52593573423524,1014594.8166819,0.0,1.0
2025-10-17,9.39,9.82,9.39,9.5,601734,9.33700799002807,9.76458130586535,9.33700799002807,9.44638721035854,605149.129789169,0.0,1.0
2025-10-20,9.41,9.82,9.22,9.38,1127118,9.38777486360964,9.79680649953737,9.19822361769191,9.35784571951736,1129786.40136688,0.031055,1.0
2025-10-21,9.42,10.12,9.31,9.31,869872,9.39775124497373,10.0960979404601,9.28801104996873,9.28801104996873,871931.38298724,0.0,1.0
2025-10-22,9.52,9.635,9.1717,9.4,831067,9.49751505861464,9.61224344430168,9.15003769570335,9.37779848224555,833034.513888315,0.0,1.0
2025-10-23,10.11,10.42,9.505,9.53,1536782,10.086121559096,10.3953893813828,9.4825504865685,9.50749143997873,1540420.26253276,0.0,1.0
2025-10-24,10.11,10.51,10.0,10.3,1454428,10.086121559096,10.4851768136596,9.97638136409101,10.2756728050137,1457871.29312746,0.0,1.0
2025-10-27,14.23,14.98,13.7625,14.54,6618809,14.1963906811015,14.9446192834083,13.7299948523302,14.5056585033883,6634478.73376588,0.0,1.0
2025-10-28,14.84,15.37,13.6215,14.15,3477928,14.8049499443111,15.3336981566079,13.5893278750966,14.1165796301888,3486161.83871884,0.0,1.0
2025-10-29,15.51,15.9999,14.67,15.08,2442083,15.4733674957051,15.962110418732,14.6353514611215,15.0443830970492,2447864.52209019,0.0,1.0
2025-10-30,15.17,15.8892,14.81,15.27,2024835,15.1341705293261,15.8516718770315,14.7750208002188,15.233934342967,2029628.70614408,0.0,1.0
2025-10-31,16.57,16.8,15.19,15.19,2713897,16.5308639202988,16.7603206916729,15.1541232920542,15.1541232920542,2720322.02955713,0.0,1.0
2025-11-03,17.16,18.03,16.51,17.46,2916140,17.1194704207802,17.9874155994561,16.4710056321143,17.4187618617029,2923043.83079856,0.0,1.0
2025-11-04,16.86,17.2,16.3002,16.52,1484664,16.8201789798574,17.1593759462365,16.2617011510956,16.4809820134783,1488178.8755028,0.0,1.0
2025-11-05,17.11,17.3699,16.56,17.02,881376,17.0695885139597,17.3288746656124,16.5208875389347,16.9798010816829,883462.618191828,0.0,1.0
2025-11-06,16.42,16.965,16.21,16.84,691164,16.3812181998374,16.9249309841804,16.1717141911915,16.8002262171293,692800.299803872,0.0,1.0
2025-11-07,15.78,16.42,15.46,15.91,1173201,15.7427297925356,16.3812181998374,15.4234855888847,15.8724227502688,1175978.50080473,0.0,1.0
2025-11-10,15.62,16.58,15.42,16.28,864926,15.5831076907101,16.5408403016629,15.3835800634283,16.2415488607402,866973.673553838,0.0,1.0
2025-11-11,15.5,15.72,15.21,15.21,711146,15.4633911143411,15.6828715043511,15.1740760547824,15.1740760547824,712829.606293618,0.0,1.0
2025-11-12,15.67,16.1992,15.67,15.75,619135,15.6329895975306,16.1609396993183,15.6329895975306,15.7128006484433,620600.774373477,0.0,1.0
2025-11-13,15.28,15.92,14.63,15.78,1035498,15.2439107243311,15.8823991316329,14.5954459356651,15.7427297925356,1037949.49512172,0.0,1.0
2025-11-14,15.6,16.18,14.75,14.79,843257,15.563154927982,16.1417850470992,14.7151625120342,14.7550680374906,845253.373167167,0.0,1.0
2025-11-17,15.49,15.82,15.38,15.54,734779,15.453414732977,15.782635317992,15.343674537972,15.5032966397974,736518.556362292,0.0,1.0
2025-11-18,15.4,15.63,14.66,15.07,619703,15.3636273007001,15.5930840720742,14.6253750797574,15.0344067156851,621170.119088031,0.0,1.0
2025-11-19,15.42,16.0048,14.945,15.25,447153,15.3835800634283,15.9669988456004,14.909701948634,15.2139815802388,448211.614693764,0.0,1.0
2025-11-20,14.74,15.7236,14.46,15.7,751665,14.7051861306701,15.6864630016421,14.4258474524756,15.6629187416229,753444.533210755,0.0,1.0
2025-11-21,13.95,14.71,13.79,14.53,1003043,13.95,14.71,13.79,14.53,1003043,0.033026,1.0
2025-11-24,13.99,14.06,13.48,13.79,860877,13.99,14.06,13.48,13.79,860877,0.0,1.0
2025-11-25,14.38,14.5949,13.66,13.74,1030667,14.38,14.5949,13.66,13.74,1030667,0.0,1.0
2025-11-26,15.92,16.0993,14.5601,14.59,1757376,15.92,16.0993,14.5601,14.59,1757376,0.0,1.0