date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-10-02,8.75,8.75,8.75,8.75,0,44.6669800237303,44.6669800237303,44.6669800237303,44.6669800237303,0,0.0,1.0
1996-10-03,8.87,8.87,8.87,8.87,1000,45.27955574977,45.27955574977,45.27955574977,45.27955574977,195.894148101156,0.0,1.0
1996-10-04,8.75,8.75,8.75,8.75,1000,44.6669800237303,44.6669800237303,44.6669800237303,44.6669800237303,195.894148101156,0.0,1.0
1996-10-07,8.87,8.87,8.62,8.62,6000,45.27955574977,45.27955574977,44.0033563205205,44.0033563205205,1175.36488860694,0.0,1.0
1996-10-08,8.75,8.75,8.62,8.62,8000,44.6669800237303,44.6669800237303,44.0033563205205,44.0033563205205,1567.15318480925,0.0,1.0
1996-10-09,8.75,8.87,8.75,8.87,8000,44.6669800237303,45.27955574977,44.6669800237303,45.27955574977,1567.15318480925,0.0,1.0
1996-10-10,8.87,8.87,8.87,8.87,0,45.27955574977,45.27955574977,45.27955574977,45.27955574977,0,0.0,1.0
1996-10-11,9.13,9.13,8.87,8.87,14000,46.6068031561894,46.6068031561894,45.27955574977,45.27955574977,2742.51807341619,0.0,1.0
1996-10-14,9.05,9.13,9.0,9.0,290000,46.1984193388296,46.6068031561894,45.9431794529797,45.9431794529797,56809.3029493353,0.0,1.0
1996-10-15,8.87,8.87,8.87,8.87,3000,45.27955574977,45.27955574977,45.27955574977,45.27955574977,587.682444303468,0.0,1.0
1996-10-16,8.87,8.87,8.75,8.75,34000,45.27955574977,45.27955574977,44.6669800237303,44.6669800237303,6660.40103543931,0.0,1.0
1996-10-17,8.75,8.81,8.75,8.81,24000,44.6669800237303,44.9732678867501,44.6669800237303,44.9732678867501,4701.45955442774,0.0,1.0
1996-10-18,8.87,8.87,8.75,8.75,58000,45.27955574977,45.27955574977,44.6669800237303,44.6669800237303,11361.8605898671,0.0,1.0
1996-10-21,9.0,9.0,8.87,8.87,7000,45.9431794529797,45.9431794529797,45.27955574977,45.27955574977,1371.25903670809,0.0,1.0
1996-10-22,9.0,9.0,8.75,8.75,8000,45.9431794529797,45.9431794529797,44.6669800237303,44.6669800237303,1567.15318480925,0.0,1.0
1996-10-23,8.87,9.06,8.87,8.98,10000,45.27955574977,46.2494673159996,45.27955574977,45.8410834986397,1958.94148101156,0.0,1.0
1996-10-24,9.0,9.0,8.75,8.75,3000,45.9431794529797,45.9431794529797,44.6669800237303,44.6669800237303,587.682444303469,0.0,1.0
1996-10-25,9.0,9.06,8.87,8.94,48000,45.9431794529797,46.2494673159996,45.27955574977,45.6368915899598,9402.9191088555,0.0,1.0
1996-10-28,8.94,8.94,8.87,8.87,21000,45.6368915899598,45.6368915899598,45.27955574977,45.27955574977,4113.77711012428,0.0,1.0
1996-10-29,8.75,9.0,8.75,8.87,12000,44.6669800237303,45.9431794529797,44.6669800237303,45.27955574977,2350.72977721387,0.0,1.0
1996-10-30,8.75,8.94,8.7,8.87,14000,44.6669800237303,45.6368915899598,44.4117401378804,45.27955574977,2742.51807341618,0.0,1.0
1996-10-31,8.94,8.94,8.75,8.75,3000,45.6368915899598,45.6368915899598,44.6669800237303,44.6669800237303,587.682444303469,0.0,1.0
1996-11-01,8.75,8.87,8.75,8.75,23000,44.6669800237303,45.27955574977,44.6669800237303,44.6669800237303,4505.56540632659,0.0,1.0
1996-11-04,8.75,8.75,8.75,8.75,7000,44.6669800237303,44.6669800237303,44.6669800237303,44.6669800237303,1371.25903670809,0.0,1.0
1996-11-05,8.88,8.94,8.88,8.88,7000,45.33060372694,45.6368915899598,45.33060372694,45.33060372694,1371.25903670809,0.0,1.0
1996-11-06,8.75,8.94,8.75,8.92,49000,44.6669800237303,45.6368915899598,44.6669800237303,45.5347956356199,9598.81325695664,0.0,1.0
1996-11-07,8.875,8.875,8.625,8.625,3000,45.305079738355,45.305079738355,44.0288803091055,44.0288803091055,587.682444303468,0.0,1.0
1996-11-08,8.75,8.75,8.625,8.625,97000,44.6669800237303,44.6669800237303,44.0288803091055,44.0288803091055,19001.7323658121,0.0,1.0
1996-11-11,9.125,9.125,8.875,8.875,16000,46.5812791676044,46.5812791676044,45.305079738355,45.305079738355,3134.3063696185,0.0,1.0
1996-11-12,9.13,9.13,8.88,9.13,1000,46.6068031561894,46.6068031561894,45.33060372694,46.6068031561894,195.894148101156,0.0,1.0
1996-11-13,8.75,9.02,8.75,8.91,58000,44.6669800237303,46.0452754073197,44.6669800237303,45.4837476584499,11361.860589867,0.0,1.0
1996-11-14,9.0469,9.125,9.0,9.0,151000,46.1825944659069,46.5812791676044,45.9431794529797,45.9431794529797,29580.0163632746,0.0,1.0
1996-11-15,8.875,8.875,8.875,8.875,1000,45.305079738355,45.305079738355,45.305079738355,45.305079738355,195.894148101156,0.0,1.0
1996-11-18,8.875,8.875,8.75,8.8125,3000,45.305079738355,45.305079738355,44.6669800237303,44.9860298810426,587.682444303468,0.0,1.0
1996-11-19,8.81,8.81,8.81,8.81,5000,44.9732678867501,44.9732678867501,44.9732678867501,44.9732678867501,979.470740505781,0.0,1.0
1996-11-20,8.88,8.88,8.75,8.75,2000,45.33060372694,45.33060372694,44.6669800237303,44.6669800237303,391.788296202312,0.0,1.0
1996-11-21,9.0,9.0,8.875,8.875,2000,45.9431794529797,45.9431794529797,45.305079738355,45.305079738355,391.788296202312,0.0,1.0
1996-11-22,9.0,9.0,8.75,8.75,0,45.9431794529797,45.9431794529797,44.6669800237303,44.6669800237303,0,0.0,1.0
1996-11-25,9.0,9.0625,8.875,8.9375,10000,45.9431794529797,46.2622293102921,45.305079738355,45.6241295956673,1958.94148101156,0.0,1.0
1996-11-26,8.75,8.75,8.5,8.5,4000,44.6669800237303,44.6669800237303,43.3907805944808,43.3907805944808,783.576592404624,0.0,1.0
1996-11-27,8.75,8.75,8.5,8.5,22000,44.6669800237303,44.6669800237303,43.3907805944808,43.3907805944808,4309.67125822543,0.0,1.0
1996-11-29,8.75,9.0,8.75,8.875,0,44.6669800237303,45.9431794529797,44.6669800237303,45.305079738355,0,0.0,1.0
1996-12-02,8.25,8.25,8.25,8.25,6000,42.1145811652314,42.1145811652314,42.1145811652314,42.1145811652314,1175.36488860694,0.0,1.0
1996-12-03,8.13,8.13,8.0,8.13,4000,41.5020054391917,41.5020054391917,40.8383817359819,41.5020054391917,783.576592404624,0.0,1.0
1996-12-04,8.9375,8.9375,8.75,8.75,0,45.6241295956673,45.6241295956673,44.6669800237303,44.6669800237303,0,0.0,1.0
1996-12-05,8.875,8.9375,8.875,8.875,0,45.305079738355,45.6241295956673,45.305079738355,45.305079738355,0,0.0,1.0
1996-12-06,8.75,8.9375,8.75,8.9063,4000,44.6669800237303,45.6241295956673,44.6669800237303,45.464859906897,783.576592404624,0.0,1.0
1996-12-09,8.0,8.19,8.0,8.19,5000,40.8383817359819,41.8082933022115,40.8383817359819,41.8082933022115,979.470740505782,0.0,1.0
1996-12-10,7.81,8.0,7.81,8.0,5000,39.8684701697524,40.8383817359819,39.8684701697524,40.8383817359819,979.47074050578,0.0,1.0
1996-12-11,9.0,9.0,8.75,8.875,16000,45.9431794529797,45.9431794529797,44.6669800237303,45.305079738355,3134.3063696185,0.0,1.0
1996-12-12,9.125,9.125,8.875,9.125,17000,46.5812791676044,46.5812791676044,45.305079738355,46.5812791676044,3330.20051771966,0.0,1.0
1996-12-13,8.75,9.0156,8.75,9.0156,4000,44.6669800237303,46.0228142973649,44.6669800237303,46.0228142973649,783.576592404624,0.0,1.0
1996-12-16,7.25,7.25,7.25,7.25,2000,37.0097834482336,37.0097834482336,37.0097834482336,37.0097834482336,391.788296202313,0.0,1.0
1996-12-17,6.88,7.25,6.88,7.25,25000,35.1210082929445,37.0097834482336,35.1210082929445,37.0097834482336,4897.3537025289,0.0,1.0
1996-12-18,9.0,9.0469,8.875,8.875,9000,45.9431794529797,46.1825944659069,45.305079738355,45.305079738355,1763.04733291041,0.0,1.0
1996-12-19,8.8125,8.8125,8.8125,8.8125,82000,44.9860298810426,44.9860298810426,44.9860298810426,44.9860298810426,16063.3201442948,0.0,1.0
1996-12-20,8.875,8.875,8.75,8.7969,37000,45.305079738355,45.305079738355,44.6669800237303,44.9063950366575,7248.08347974278,0.0,1.0
1996-12-23,7.25,7.25,7.13,7.25,10000,37.0097834482336,37.0097834482336,36.3972077221939,37.0097834482336,1958.94148101156,0.0,1.0
1996-12-24,7.19,7.19,7.19,7.19,2000,36.7034955852138,36.7034955852138,36.7034955852138,36.7034955852138,391.788296202312,0.0,1.0
1996-12-26,8.75,8.75,8.5,8.5,7000,44.6669800237303,44.6669800237303,43.3907805944808,43.3907805944808,1371.25903670809,0.0,1.0
1996-12-27,8.75,8.75,8.5,8.5,38000,44.6669800237303,44.6669800237303,43.3907805944808,43.3907805944808,7443.97762784393,0.0,1.0
1996-12-30,7.59,7.59,7.25,7.25,5000,38.7454146720129,38.7454146720129,37.0097834482336,37.0097834482336,979.47074050578,0.0,1.0
1996-12-31,7.38,7.5,7.38,7.38,16000,37.6734071514433,38.2859828774831,37.6734071514433,37.6734071514433,3134.3063696185,0.0,1.0
1997-01-02,7.375,7.375,7.375,7.375,16000,37.6478831628584,37.6478831628584,37.6478831628584,37.6478831628584,3134.3063696185,0.0,1.0
1997-01-03,7.125,7.125,7.125,7.125,5000,36.3716837336089,36.3716837336089,36.3716837336089,36.3716837336089,979.470740505782,0.0,1.0
1997-01-06,7.0,7.125,7.0,7.125,11000,35.7335840189842,36.3716837336089,35.7335840189842,36.3716837336089,2154.83562911272,0.0,1.0
1997-01-07,7.0,7.125,7.0,7.125,2000,35.7335840189842,36.3716837336089,35.7335840189842,36.3716837336089,391.788296202312,0.0,1.0
1997-01-08,7.0,7.0,6.875,7.0,4000,35.7335840189842,35.7335840189842,35.0954843043595,35.7335840189842,783.576592404625,0.0,1.0
1997-01-09,7.25,7.25,7.0,7.125,2000,37.0097834482336,37.0097834482336,35.7335840189842,36.3716837336089,391.788296202313,0.0,1.0
1997-01-10,7.375,7.5,7.313,7.313,28000,37.6478831628584,38.2859828774831,37.3313857044045,37.3313857044045,5485.03614683237,0.0,1.0
1997-01-13,7.5,7.5,7.5,7.5,2000,38.2859828774831,38.2859828774831,38.2859828774831,38.2859828774831,391.788296202312,0.0,1.0
1997-01-14,7.375,7.375,7.375,7.375,2000,37.6478831628584,37.6478831628584,37.6478831628584,37.6478831628584,391.788296202312,0.0,1.0
1997-01-15,7.125,7.25,7.125,7.25,2000,36.3716837336089,37.0097834482336,36.3716837336089,37.0097834482336,391.788296202313,0.0,1.0
1997-01-16,7.25,7.5,7.25,7.25,17000,37.0097834482336,38.2859828774831,37.0097834482336,37.0097834482336,3330.20051771966,0.0,1.0
1997-01-17,7.5,7.5,7.375,7.5,8000,38.2859828774831,38.2859828774831,37.6478831628584,38.2859828774831,1567.15318480925,0.0,1.0
1997-01-20,7.25,7.25,7.25,7.25,11000,37.0097834482336,37.0097834482336,37.0097834482336,37.0097834482336,2154.83562911272,0.0,1.0
1997-01-21,7.375,7.438,7.375,7.438,5000,37.6478831628584,37.9694854190292,37.6478831628584,37.9694854190292,979.47074050578,0.0,1.0
1997-01-22,7.125,7.188,7.125,7.125,7000,36.3716837336089,36.6932859897798,36.3716837336089,36.3716837336089,1371.25903670809,0.0,1.0
1997-01-23,7.25,7.25,7.125,7.25,0,37.0097834482336,37.0097834482336,36.3716837336089,37.0097834482336,0,0.0,1.0
1997-01-24,7.031,7.031,7.0,7.0,1000,35.8918327482111,35.8918327482111,35.7335840189842,35.7335840189842,195.894148101156,0.0,1.0
1997-01-27,7.125,7.25,7.125,7.25,1000,36.3716837336089,37.0097834482336,36.3716837336089,37.0097834482336,195.894148101156,0.0,1.0
1997-01-28,7.125,7.125,7.125,7.125,3000,36.3716837336089,36.3716837336089,36.3716837336089,36.3716837336089,587.682444303469,0.0,1.0
1997-01-29,7.0,7.0,7.0,7.0,2000,35.7335840189842,35.7335840189842,35.7335840189842,35.7335840189842,391.788296202312,0.0,1.0
1997-01-30,7.0,7.125,6.875,7.0,13000,35.7335840189842,36.3716837336089,35.0954843043595,35.7335840189842,2546.62392531503,0.0,1.0
1997-01-31,6.875,6.875,6.875,6.875,1000,35.0954843043595,35.0954843043595,35.0954843043595,35.0954843043595,195.894148101156,0.0,1.0
1997-02-03,7.375,7.375,7.063,7.063,176000,37.6478831628584,37.6478831628584,36.0551862751551,36.0551862751551,34477.3700658035,0.0,1.0
1997-02-04,7.438,7.5,7.438,7.5,52000,37.9694854190292,38.2859828774831,37.9694854190292,38.2859828774831,10186.4957012601,0.0,1.0
1997-02-05,7.5,7.5,7.375,7.5,15000,38.2859828774831,38.2859828774831,37.6478831628584,38.2859828774831,2938.41222151734,0.0,1.0
1997-02-06,7.625,7.625,7.5,7.5,41000,38.9240825921078,38.9240825921078,38.2859828774831,38.2859828774831,8031.6600721474,0.0,1.0
1997-02-07,7.75,7.75,7.5,7.5,14000,39.5621823067325,39.5621823067325,38.2859828774831,38.2859828774831,2742.51807341619,0.0,1.0
1997-02-10,9.0,9.0,7.766,7.875,120000,45.9431794529797,45.9431794529797,39.6438590702045,40.2002820213572,23507.2977721387,0.0,1.0
1997-02-11,8.75,8.75,8.5,8.75,38000,44.6669800237303,44.6669800237303,43.3907805944808,44.6669800237303,7443.97762784393,0.0,1.0
1997-02-12,9.125,9.125,8.375,8.625,34000,46.5812791676044,46.5812791676044,42.7526808798561,44.0288803091055,6660.40103543931,0.0,1.0
1997-02-13,8.906,9.0,8.625,8.75,99000,45.4633284675819,45.9431794529797,44.0288803091055,44.6669800237303,19393.5206620145,0.0,1.0
1997-02-14,9.0,9.0,8.75,8.75,10000,45.9431794529797,45.9431794529797,44.6669800237303,44.6669800237303,1958.94148101156,0.0,1.0
1997-02-18,8.75,8.875,8.5,8.875,55000,44.6669800237303,45.305079738355,43.3907805944808,45.305079738355,10774.1781455636,0.0,1.0
1997-02-19,8.625,8.688,8.5,8.625,5000,44.0288803091055,44.3504825652764,43.3907805944808,44.0288803091055,979.470740505782,0.0,1.0
1997-02-20,8.875,8.875,8.375,8.625,42000,45.305079738355,45.305079738355,42.7526808798561,44.0288803091055,8227.55422024856,0.0,1.0
1997-02-21,8.625,8.875,8.625,8.75,18000,44.0288803091055,45.305079738355,44.0288803091055,44.6669800237303,3526.09466582081,0.0,1.0
1997-02-24,8.938,9.0,8.75,9.0,79000,45.6266819945258,45.9431794529797,44.6669800237303,45.9431794529797,15475.6376999914,0.0,1.0
1997-02-25,8.875,9.0,8.75,8.875,50000,45.305079738355,45.9431794529797,44.6669800237303,45.305079738355,9794.7074050578,0.0,1.0
1997-02-26,8.75,9.0,8.625,9.0,48000,44.6669800237303,45.9431794529797,44.0288803091055,45.9431794529797,9402.91910885549,0.0,1.0
1997-02-27,8.906,9.0,8.688,8.875,33000,45.4633284675819,45.9431794529797,44.3504825652764,45.305079738355,6464.50688733816,0.0,1.0
1997-02-28,8.938,8.938,8.688,8.75,18000,45.6266819945258,45.6266819945258,44.3504825652764,44.6669800237303,3526.09466582081,0.0,1.0
1997-03-03,8.75,8.875,8.625,8.75,40000,44.6669800237303,45.305079738355,44.0288803091055,44.6669800237303,7835.76592404624,0.0,1.0
1997-03-04,8.75,8.75,8.563,8.625,124000,44.6669800237303,44.6669800237303,43.7123828506517,44.0288803091055,24290.8743645433,0.0,1.0
1997-03-05,8.75,8.75,8.625,8.75,73000,44.6669800237303,44.6669800237303,44.0288803091055,44.6669800237303,14300.2728113844,0.0,1.0
1997-03-06,9.125,9.125,8.766,9.125,30000,46.5812791676044,46.5812791676044,44.7486567872022,46.5812791676044,5876.82444303469,0.0,1.0
1997-03-07,8.875,9.25,8.875,9.0,89000,45.305079738355,47.2193788822291,45.305079738355,45.9431794529797,17434.5791810029,0.0,1.0
1997-03-10,9.125,9.125,9.0,9.125,50000,46.5812791676044,46.5812791676044,45.9431794529797,46.5812791676044,9794.70740505781,0.0,1.0
1997-03-11,9.25,9.25,9.0,9.25,13000,47.2193788822291,47.2193788822291,45.9431794529797,47.2193788822291,2546.62392531503,0.0,1.0
1997-03-12,9.0,9.125,8.875,9.125,58000,45.9431794529797,46.5812791676044,45.305079738355,46.5812791676044,11361.8605898671,0.0,1.0
1997-03-13,8.875,9.063,8.75,9.063,69000,45.305079738355,46.2647817091506,44.6669800237303,46.2647817091506,13516.6962189798,0.0,1.0
1997-03-14,8.875,9.0,8.75,9.0,41000,45.305079738355,45.9431794529797,44.6669800237303,45.9431794529797,8031.6600721474,0.0,1.0
1997-03-17,8.875,8.875,8.875,8.875,7000,45.305079738355,45.305079738355,45.305079738355,45.305079738355,1371.25903670809,0.0,1.0
1997-03-18,8.813,8.813,8.5,8.75,95000,44.9885822799011,44.9885822799011,43.3907805944808,44.6669800237303,18609.9440696098,0.0,1.0
1997-03-19,8.875,8.875,8.688,8.813,15000,45.305079738355,45.305079738355,44.3504825652764,44.9885822799011,2938.41222151734,0.0,1.0
1997-03-20,8.813,8.875,8.625,8.875,10000,44.9885822799011,45.305079738355,44.0288803091055,45.305079738355,1958.94148101156,0.0,1.0
1997-03-21,8.625,8.813,8.625,8.625,4000,44.0288803091055,44.9885822799011,44.0288803091055,44.0288803091055,783.576592404625,0.0,1.0
1997-03-24,8.688,8.75,8.5,8.75,17000,44.3504825652764,44.6669800237303,43.3907805944808,44.6669800237303,3330.20051771966,0.0,1.0
1997-03-25,8.5,8.625,8.438,8.438,22000,43.3907805944808,44.0288803091055,43.074283136027,43.074283136027,4309.67125822544,0.0,1.0
1997-03-26,8.25,8.5,8.25,8.438,55000,42.1145811652314,43.3907805944808,42.1145811652314,43.074283136027,10774.1781455636,0.0,1.0
1997-03-27,8.375,8.375,8.0,8.125,14000,42.7526808798561,42.7526808798561,40.8383817359819,41.4764814506067,2742.51807341619,0.0,1.0
1997-03-31,7.875,8.25,7.875,8.0,34000,40.2002820213572,42.1145811652314,40.2002820213572,40.8383817359819,6660.40103543932,0.0,1.0
1997-04-01,7.375,8.0,7.375,7.75,88000,37.6478831628584,40.8383817359819,37.6478831628584,39.5621823067325,17238.6850329017,0.0,1.0
1997-04-02,7.375,7.563,7.375,7.563,16000,37.6478831628584,38.6075851336539,37.6478831628584,38.6075851336539,3134.3063696185,0.0,1.0
1997-04-03,7.188,7.25,7.0,7.125,17000,36.6932859897798,37.0097834482336,35.7335840189842,36.3716837336089,3330.20051771965,0.0,1.0
1997-04-04,7.125,7.25,7.063,7.125,3000,36.3716837336089,37.0097834482336,36.0551862751551,36.3716837336089,587.682444303469,0.0,1.0
1997-04-07,7.125,7.375,7.125,7.375,5000,36.3716837336089,37.6478831628584,36.3716837336089,37.6478831628584,979.470740505782,0.0,1.0
1997-04-08,7.375,7.375,7.25,7.375,4000,37.6478831628584,37.6478831628584,37.0097834482336,37.6478831628584,783.576592404624,0.0,1.0
1997-04-09,7.375,7.375,7.125,7.375,2000,37.6478831628584,37.6478831628584,36.3716837336089,37.6478831628584,391.788296202312,0.0,1.0
1997-04-10,7.125,7.375,7.125,7.125,8000,36.3716837336089,37.6478831628584,36.3716837336089,36.3716837336089,1567.15318480925,0.0,1.0
1997-04-11,7.125,7.375,7.125,7.125,5000,36.3716837336089,37.6478831628584,36.3716837336089,36.3716837336089,979.470740505782,0.0,1.0
1997-04-14,7.0,7.25,7.0,7.25,7000,35.7335840189842,37.0097834482336,35.7335840189842,37.0097834482336,1371.25903670809,0.0,1.0
1997-04-15,6.875,7.125,6.75,6.875,43000,35.0954843043595,36.3716837336089,34.4573845897348,35.0954843043595,8423.44836834971,0.0,1.0
1997-04-16,6.625,6.75,6.625,6.625,1000,33.81928487511,34.4573845897348,33.81928487511,33.81928487511,195.894148101157,0.0,1.0
1997-04-17,6.813,6.875,6.813,6.813,4000,34.7789868459056,35.0954843043595,34.7789868459056,34.7789868459056,783.576592404625,0.0,1.0
1997-04-18,6.813,7.0,6.813,7.0,0,34.7789868459056,35.7335840189842,34.7789868459056,35.7335840189842,0,0.0,1.0
1997-04-21,6.875,7.0,6.875,6.875,3000,35.0954843043595,35.7335840189842,35.0954843043595,35.0954843043595,587.682444303468,0.0,1.0
1997-04-22,6.875,7.0,6.813,6.813,3000,35.0954843043595,35.7335840189842,34.7789868459056,34.7789868459056,587.682444303468,0.0,1.0
1997-04-23,6.875,6.875,6.75,6.875,6000,35.0954843043595,35.0954843043595,34.4573845897348,35.0954843043595,1175.36488860694,0.0,1.0
1997-04-24,6.563,6.813,6.563,6.563,1000,33.5027874166562,34.7789868459056,33.5027874166562,33.5027874166562,195.894148101156,0.0,1.0
1997-04-25,6.563,6.75,6.563,6.75,4000,33.5027874166562,34.4573845897348,33.5027874166562,34.4573845897348,783.576592404625,0.0,1.0
1997-04-28,6.438,6.75,6.438,6.75,5000,32.8646877020315,34.4573845897348,32.8646877020315,34.4573845897348,979.47074050578,0.0,1.0
1997-04-29,5.875,6.5,5.875,6.5,38000,29.9906865873617,33.1811851604853,29.9906865873617,33.1811851604853,7443.97762784395,0.0,1.0
1997-04-30,5.75,6.0,5.563,6.0,13000,29.352586872737,30.6287863019865,28.3979896996584,30.6287863019865,2546.62392531503,0.0,1.0
1997-05-01,5.75,5.75,5.75,5.75,12000,29.352586872737,29.352586872737,29.352586872737,29.352586872737,2350.72977721388,0.0,1.0
1997-05-02,5.625,5.625,5.5,5.625,6000,28.7144871581123,28.7144871581123,28.0763874434876,28.7144871581123,1175.36488860694,0.0,1.0
1997-05-05,6.0,6.0,5.875,5.875,16000,30.6287863019865,30.6287863019865,29.9906865873617,29.9906865873617,3134.30636961849,0.0,1.0
1997-05-06,6.0,6.063,5.813,5.875,9000,30.6287863019865,30.9503885581573,29.6741891289079,29.9906865873617,1763.0473329104,0.0,1.0
1997-05-07,5.875,6.0,5.875,6.0,4000,29.9906865873617,30.6287863019865,29.9906865873617,30.6287863019865,783.576592404626,0.0,1.0
1997-05-08,6.0,6.0,5.766,5.875,10000,30.6287863019865,30.6287863019865,29.434263636209,29.9906865873617,1958.94148101156,0.0,1.0
1997-05-09,6.188,6.188,5.875,6.125,17000,31.588488272782,31.588488272782,29.9906865873617,31.2668860166112,3330.20051771966,0.0,1.0
1997-05-12,6.25,6.375,6.125,6.313,18000,31.9049857312359,32.5430854458606,31.2668860166112,32.2265879874068,3526.09466582081,0.0,1.0
1997-05-13,6.0,6.0,5.875,6.0,7000,30.6287863019865,30.6287863019865,29.9906865873617,30.6287863019865,1371.25903670809,0.0,1.0
1997-05-14,5.75,6.0,5.75,5.875,5000,29.352586872737,30.6287863019865,29.352586872737,29.9906865873617,979.470740505782,0.0,1.0
1997-05-15,5.75,5.875,5.75,5.875,10000,29.352586872737,29.9906865873617,29.352586872737,29.9906865873617,1958.94148101156,0.0,1.0
1997-05-16,5.875,5.875,5.875,5.875,11000,29.9906865873617,29.9906865873617,29.9906865873617,29.9906865873617,2154.83562911272,0.0,1.0
1997-05-19,5.75,5.875,5.75,5.75,10000,29.352586872737,29.9906865873617,29.352586872737,29.352586872737,1958.94148101156,0.0,1.0
1997-05-20,5.75,6.0,5.75,5.75,3000,29.352586872737,30.6287863019865,29.352586872737,29.352586872737,587.682444303469,0.0,1.0
1997-05-21,5.75,5.75,5.75,5.75,4000,29.352586872737,29.352586872737,29.352586872737,29.352586872737,783.576592404626,0.0,1.0
1997-05-22,5.75,5.75,5.75,5.75,0,29.352586872737,29.352586872737,29.352586872737,29.352586872737,0,0.0,1.0
1997-05-23,5.75,5.75,5.375,5.75,4000,29.352586872737,29.352586872737,27.4382877288629,29.352586872737,783.576592404626,0.0,1.0
1997-05-27,5.125,5.75,5.0,5.188,14000,26.1620882996134,29.352586872737,25.5239885849887,26.4836905557843,2742.51807341619,0.0,1.0
1997-05-28,4.625,4.75,4.438,4.5,11000,23.6096894411146,24.2477891557393,22.655092268036,22.9715897264898,2154.83562911271,0.0,1.0
1997-05-29,4.75,4.75,4.438,4.5,24000,24.2477891557393,24.2477891557393,22.655092268036,22.9715897264898,4701.45955442775,0.0,1.0
1997-05-30,4.75,4.75,4.625,4.75,5000,24.2477891557393,24.2477891557393,23.6096894411146,24.2477891557393,979.47074050578,0.0,1.0
1997-06-02,5.125,5.5,4.875,4.875,94000,26.1620882996134,28.0763874434876,24.885888870364,24.885888870364,18414.0499215087,0.0,1.0
1997-06-03,5.125,5.25,5.063,5.25,24000,26.1620882996134,26.8001880142382,25.8455908411596,26.8001880142382,4701.45955442776,0.0,1.0
1997-06-04,4.875,5.0,4.75,4.875,48000,24.885888870364,25.5239885849887,24.2477891557393,24.885888870364,9402.9191088555,0.0,1.0
1997-06-05,4.75,4.875,4.375,4.875,57000,24.2477891557393,24.885888870364,22.3334900118651,24.885888870364,11165.9664417659,0.0,1.0
1997-06-06,4.875,4.875,4.563,4.75,20000,24.885888870364,24.885888870364,23.2931919826607,24.2477891557393,3917.88296202312,0.0,1.0
1997-06-09,4.672,4.75,4.563,4.625,136000,23.8496149338135,24.2477891557393,23.2931919826607,23.6096894411146,26641.6041417572,0.0,1.0
1997-06-10,4.875,4.875,4.625,4.875,10000,24.885888870364,24.885888870364,23.6096894411146,24.885888870364,1958.94148101156,0.0,1.0
1997-06-11,4.688,4.75,4.625,4.688,9000,23.9312916972854,24.2477891557393,23.6096894411146,23.9312916972854,1763.04733291041,0.0,1.0
1997-06-12,4.625,4.625,4.5,4.625,40000,23.6096894411146,23.6096894411146,22.9715897264898,23.6096894411146,7835.76592404624,0.0,1.0
1997-06-13,4.5,4.563,4.375,4.5,26000,22.9715897264898,23.2931919826607,22.3334900118651,22.9715897264898,5093.24785063007,0.0,1.0
1997-06-16,4.563,4.563,4.438,4.5,6000,23.2931919826607,23.2931919826607,22.655092268036,22.9715897264898,1175.36488860694,0.0,1.0
1997-06-17,4.5,4.5,4.313,4.313,4000,22.9715897264898,22.9715897264898,22.0169925534113,22.0169925534113,783.576592404626,0.0,1.0
1997-06-18,4.313,4.5,4.313,4.391,23000,22.0169925534113,22.9715897264898,22.0169925534113,22.4151667753371,4505.56540632659,0.0,1.0
1997-06-19,4.375,4.375,4.25,4.375,10000,22.3334900118651,22.3334900118651,21.6953902972404,22.3334900118651,1958.94148101156,0.0,1.0
1997-06-20,4.188,4.313,4.188,4.313,10000,21.3788928387865,22.0169925534113,21.3788928387865,22.0169925534113,1958.94148101157,0.0,1.0
1997-06-23,4.188,4.188,4.125,4.188,24000,21.3788928387865,21.3788928387865,21.0572905826157,21.3788928387865,4701.45955442776,0.0,1.0
1997-06-24,4.313,4.375,4.0,4.125,26000,22.0169925534113,22.3334900118651,20.419190867991,21.0572905826157,5093.24785063005,0.0,1.0
1997-06-25,4.188,4.25,4.125,4.25,20000,21.3788928387865,21.6953902972404,21.0572905826157,21.6953902972404,3917.88296202313,0.0,1.0
1997-06-26,4.125,4.188,4.0,4.188,119000,21.0572905826157,21.3788928387865,20.419190867991,21.3788928387865,23311.4036240376,0.0,1.0
1997-06-27,4.125,4.125,4.0,4.125,15000,21.0572905826157,21.0572905826157,20.419190867991,21.0572905826157,2938.41222151734,0.0,1.0
1997-06-30,4.063,4.063,3.875,4.0,48000,20.7407931241618,20.7407931241618,19.7810911533663,20.419190867991,9402.91910885551,0.0,1.0
1997-07-01,4.0,4.0,3.875,4.0,21000,20.419190867991,20.419190867991,19.7810911533663,20.419190867991,4113.77711012428,0.0,1.0
1997-07-02,3.75,3.875,3.625,3.688,52000,19.1429914387415,19.7810911533663,18.5048917241168,18.8264939802877,10186.4957012601,0.0,1.0
1997-07-03,3.75,3.75,3.625,3.75,17000,19.1429914387415,19.1429914387415,18.5048917241168,19.1429914387415,3330.20051771966,0.0,1.0
1997-07-07,3.375,3.5,3.25,3.375,77000,17.2286922948674,17.8667920094921,16.5905925802427,17.2286922948674,15083.849403789,0.0,1.0
1997-07-08,3.438,3.5,3.25,3.5,35000,17.5502945510382,17.8667920094921,16.5905925802427,17.8667920094921,6856.29518354048,0.0,1.0
1997-07-09,3.313,3.313,3.125,3.313,17000,16.9121948364135,16.9121948364135,15.952492865618,16.9121948364135,3330.20051771966,0.0,1.0
1997-07-10,3.141,3.25,3.141,3.25,36000,16.0341696290899,16.5905925802427,16.0341696290899,16.5905925802427,7052.18933164163,0.0,1.0
1997-07-11,3.17,3.25,3.0,3.13,23000,16.1822087628828,16.5905925802427,15.3143931509932,15.9780168542029,4505.5654063266,0.0,1.0
1997-07-14,3.125,3.125,3.0,3.125,39000,15.952492865618,15.952492865618,15.3143931509932,15.952492865618,7639.87177594507,0.0,1.0
1997-07-15,3.0,3.125,2.938,3.0,119000,15.3143931509932,15.952492865618,14.9978956925394,15.3143931509932,23311.4036240376,0.0,1.0
1997-07-16,2.25,2.5,2.25,2.5,34000,11.4857948632449,12.7619942924944,11.4857948632449,12.7619942924944,6660.40103543932,0.0,1.0
1997-07-17,2.375,2.375,2.063,2.25,105000,12.1238945778696,12.1238945778696,10.5311976901663,11.4857948632449,20568.8855506215,0.0,1.0
1997-07-18,2.313,2.375,2.0,2.313,113000,11.8073971194158,12.1238945778696,10.2095954339955,11.8073971194158,22136.0387354306,0.0,1.0
1997-07-21,2.188,2.313,2.141,2.25,88000,11.1692974047911,11.8073971194158,10.9293719120922,11.4857948632449,17238.6850329017,0.0,1.0
1997-07-22,2.188,2.25,2.0,2.109,46000,11.1692974047911,11.4857948632449,10.2095954339955,10.7660183851482,9011.13081265315,0.0,1.0
1997-07-23,2.047,2.125,2.047,2.125,33000,10.4495209266944,10.8476951486202,10.4495209266944,10.8476951486202,6464.50688733814,0.0,1.0
1997-07-24,2.125,2.187,2.062,2.062,45000,10.8476951486202,11.1641926070741,10.5260928924493,10.5260928924493,8815.23666455203,0.0,1.0
1997-07-25,2.188,2.188,2.063,2.188,17000,11.1692974047911,11.1692974047911,10.5311976901663,11.1692974047911,3330.20051771964,0.0,1.0
1997-07-28,2.25,2.25,2.125,2.25,73000,11.4857948632449,11.4857948632449,10.8476951486202,11.4857948632449,14300.2728113844,0.0,1.0
1997-07-29,2.25,2.25,2.188,2.25,53000,11.4857948632449,11.4857948632449,11.1692974047911,11.4857948632449,10382.3898493613,0.0,1.0
1997-07-30,2.188,2.25,2.125,2.188,50000,11.1692974047911,11.4857948632449,10.8476951486202,11.1692974047911,9794.70740505778,0.0,1.0
1997-07-31,2.312,2.375,2.312,2.375,9000,11.8022923216988,12.1238945778696,11.8022923216988,12.1238945778696,1763.0473329104,0.0,1.0
1997-08-01,2.25,2.25,2.125,2.25,30000,11.4857948632449,11.4857948632449,10.8476951486202,11.4857948632449,5876.8244430347,0.0,1.0
1997-08-04,2.125,2.25,2.125,2.125,21000,10.8476951486202,11.4857948632449,10.8476951486202,10.8476951486202,4113.77711012428,0.0,1.0
1997-08-05,2.188,2.188,2.063,2.188,60000,11.1692974047911,11.1692974047911,10.5311976901663,11.1692974047911,11753.6488860693,0.0,1.0
1997-08-06,2.125,2.125,2.125,2.125,8000,10.8476951486202,10.8476951486202,10.8476951486202,10.8476951486202,1567.15318480925,0.0,1.0
1997-08-07,2.156,2.188,2.063,2.063,50000,11.0059438778471,11.1692974047911,10.5311976901663,10.5311976901663,9794.70740505784,0.0,1.0
1997-08-08,2.375,2.375,2.188,2.25,669000,12.1238945778696,12.1238945778696,11.1692974047911,11.4857948632449,131053.185079674,0.0,1.0
1997-08-11,2.313,2.406,2.25,2.375,55000,11.8073971194158,12.2821433070966,11.4857948632449,12.1238945778696,10774.1781455636,0.0,1.0
1997-08-12,2.406,2.406,2.313,2.406,17000,12.2821433070966,12.2821433070966,11.8073971194158,12.2821433070966,3330.20051771965,0.0,1.0
1997-08-13,2.438,2.438,2.375,2.375,15000,12.4454968340405,12.4454968340405,12.1238945778696,12.1238945778696,2938.41222151734,0.0,1.0
1997-08-14,2.375,2.438,2.313,2.438,20000,12.1238945778696,12.4454968340405,11.8073971194158,12.4454968340405,3917.88296202314,0.0,1.0
1997-08-15,2.375,2.375,2.313,2.375,20000,12.1238945778696,12.1238945778696,11.8073971194158,12.1238945778696,3917.88296202314,0.0,1.0
1997-08-18,2.313,2.375,2.25,2.375,39000,11.8073971194158,12.1238945778696,11.4857948632449,12.1238945778696,7639.87177594508,0.0,1.0
1997-08-19,2.313,2.375,2.219,2.313,46000,11.8073971194158,12.1238945778696,11.327546134018,11.8073971194158,9011.13081265317,0.0,1.0
1997-08-20,2.25,2.313,2.25,2.25,11000,11.4857948632449,11.8073971194158,11.4857948632449,11.4857948632449,2154.83562911272,0.0,1.0
1997-08-21,2.5,2.5,2.266,2.375,30000,12.7619942924944,12.7619942924944,11.5674716267169,12.1238945778696,5876.82444303467,0.0,1.0
1997-08-22,2.875,2.938,2.313,2.625,56000,14.6762934363685,14.9978956925394,11.8073971194158,13.4000940071191,10970.0722936648,0.0,1.0
1997-08-25,2.75,2.875,2.75,2.875,10000,14.0381937217438,14.6762934363685,14.0381937217438,14.6762934363685,1958.94148101156,0.0,1.0
1997-08-26,3.0,3.0,2.75,3.0,9000,15.3143931509932,15.3143931509932,14.0381937217438,15.3143931509932,1763.04733291041,0.0,1.0
1997-08-27,3.063,3.063,2.813,2.875,14000,15.6359954071641,15.6359954071641,14.3597959779147,14.6762934363685,2742.51807341618,0.0,1.0
1997-08-28,3.172,3.313,3.0,3.125,137000,16.1924183583168,16.9121948364135,15.3143931509932,15.952492865618,26837.4982898585,0.0,1.0
1997-08-29,3.313,3.313,3.313,3.313,9000,16.9121948364135,16.9121948364135,16.9121948364135,16.9121948364135,1763.04733291041,0.0,1.0
1997-09-02,2.938,3.188,2.75,2.938,57000,14.9978956925394,16.2740951217888,14.0381937217438,14.9978956925394,11165.9664417659,0.0,1.0
1997-09-03,2.75,2.938,2.75,2.875,50000,14.0381937217438,14.9978956925394,14.0381937217438,14.6762934363685,9794.7074050578,0.0,1.0
1997-09-04,2.75,2.813,2.75,2.813,14000,14.0381937217438,14.3597959779147,14.0381937217438,14.3597959779147,2742.51807341619,0.0,1.0
1997-09-05,2.688,2.688,2.625,2.625,7000,13.7216962632899,13.7216962632899,13.4000940071191,13.4000940071191,1371.2590367081,0.0,1.0
1997-09-08,2.625,2.688,2.563,2.563,30000,13.4000940071191,13.7216962632899,13.0835965486652,13.0835965486652,5876.82444303468,0.0,1.0
1997-09-09,2.375,2.563,2.25,2.5,52000,12.1238945778696,13.0835965486652,11.4857948632449,12.7619942924944,10186.4957012602,0.0,1.0
1997-09-10,2.375,2.375,2.25,2.375,34000,12.1238945778696,12.1238945778696,11.4857948632449,12.1238945778696,6660.40103543933,0.0,1.0
1997-09-11,2.375,2.375,2.125,2.313,39000,12.1238945778696,12.1238945778696,10.8476951486202,11.8073971194158,7639.87177594512,0.0,1.0
1997-09-12,2.313,2.375,2.188,2.375,23000,11.8073971194158,12.1238945778696,11.1692974047911,12.1238945778696,4505.56540632659,0.0,1.0
1997-09-15,2.188,2.25,2.0,2.188,22000,11.1692974047911,11.4857948632449,10.2095954339955,11.1692974047911,4309.67125822542,0.0,1.0
1997-09-16,2.0,2.0,1.875,2.0,92000,10.2095954339955,10.2095954339955,9.57149571937077,10.2095954339955,18022.2616253063,0.0,1.0
1997-09-17,2.0,2.125,1.875,2.0,115000,10.2095954339955,10.8476951486202,9.57149571937077,10.2095954339955,22527.8270316329,0.0,1.0
1997-09-18,2.031,2.094,1.938,2.094,77000,10.3678441632224,10.6894464193933,9.89309797554163,10.6894464193933,15083.8494037891,0.0,1.0
1997-09-19,2.0,2.031,1.938,2.031,69000,10.2095954339955,10.3678441632224,9.89309797554163,10.3678441632224,13516.6962189798,0.0,1.0
1997-09-22,1.938,2.031,1.938,1.938,19000,10.9845037274357,11.5116238753467,10.9845037274357,10.9845037274357,3352.17693158323,0.2138,1.0
1997-09-23,2.063,2.063,1.938,2.0,111000,11.6929985498968,11.6929985498968,10.9845037274357,11.3359171593764,19583.7704950388,0.0,1.0
1997-09-24,2.031,2.125,2.0,2.0,56000,11.5116238753467,12.0444119818374,11.3359171593764,11.3359171593764,9880.10042992953,0.0,1.0
1997-09-25,2.188,2.188,2.047,2.188,142000,12.4014933723578,12.4014933723578,11.6023112126218,12.4014933723578,25053.1118044641,0.0,1.0
1997-09-26,2.063,2.188,2.063,2.125,38000,11.6929985498968,12.4014933723578,11.6929985498968,12.0444119818374,6704.35386316643,0.0,1.0
1997-09-29,2.281,2.313,2.063,2.188,61000,12.9286135202688,13.1099881948188,11.6929985498968,12.4014933723578,10762.2522540303,0.0,1.0
1997-09-30,2.453,2.5,2.25,2.375,153000,13.9035023959752,14.1698964492205,12.7529068042985,13.4614016267595,26993.8458174859,0.0,1.0
1997-10-01,2.563,2.625,2.438,2.625,141000,14.5269778397409,14.8783912716815,13.8184830172798,14.8783912716815,24876.6814396439,0.0,1.0
1997-10-02,2.313,2.625,2.313,2.438,141000,13.1099881948188,14.8783912716815,13.1099881948188,13.8184830172798,24876.6814396439,0.0,1.0
1997-10-03,2.406,2.5,2.313,2.5,16000,13.6371083427298,14.1698964492205,13.1099881948188,14.1698964492205,2822.88583712272,0.0,1.0
1997-10-06,2.375,2.438,2.188,2.313,18000,13.4614016267595,13.8184830172798,12.4014933723578,13.1099881948188,3175.74656676305,0.0,1.0
1997-10-07,2.125,2.375,2.125,2.313,13000,12.0444119818374,13.4614016267595,12.0444119818374,13.1099881948188,2293.59474266221,0.0,1.0
1997-10-08,2.438,2.438,2.25,2.375,35000,13.8184830172798,13.8184830172798,12.7529068042985,13.4614016267595,6175.06276870596,0.0,1.0
1997-10-09,2.25,2.438,2.125,2.375,23000,12.7529068042985,13.8184830172798,12.0444119818374,13.4614016267595,4057.89839086389,0.0,1.0
1997-10-10,2.375,2.5,2.188,2.188,25000,13.4614016267595,14.1698964492205,12.4014933723578,12.4014933723578,4410.75912050423,0.0,1.0
1997-10-13,2.266,2.438,2.266,2.375,39000,12.8435941415735,13.8184830172798,12.8435941415735,13.4614016267595,6880.7842279866,0.0,1.0
1997-10-14,2.25,2.375,2.25,2.313,463000,12.7529068042985,13.4614016267595,12.7529068042985,13.1099881948188,81687.2589117383,0.0,1.0
1997-10-15,2.313,2.375,2.297,2.375,110000,13.1099881948188,13.4614016267595,13.0193008575438,13.4614016267595,19407.3401302187,0.0,1.0
1997-10-16,2.281,2.375,2.281,2.313,14000,12.9286135202688,13.4614016267595,12.9286135202688,13.1099881948188,2470.02510748237,0.0,1.0
1997-10-17,2.313,2.406,2.313,2.313,130000,13.1099881948188,13.6371083427298,13.1099881948188,13.1099881948188,22935.9474266221,0.0,1.0
1997-10-20,2.313,2.375,2.25,2.266,48000,13.1099881948188,13.4614016267595,12.7529068042985,12.8435941415735,8468.65751136815,0.0,1.0
1997-10-21,2.188,2.313,2.188,2.313,27000,12.4014933723578,13.1099881948188,12.4014933723578,13.1099881948188,4763.61985014458,0.0,1.0
1997-10-22,2.188,2.188,2.0,2.188,71000,12.4014933723578,12.4014933723578,11.3359171593764,12.4014933723578,12526.555902232,0.0,1.0
1997-10-23,2.156,2.313,2.0,2.188,174000,12.2201186978078,13.1099881948188,11.3359171593764,12.4014933723578,30698.8834787094,0.0,1.0
1997-10-24,2.125,2.188,2.031,2.063,204000,12.0444119818374,12.4014933723578,11.5116238753467,11.6929985498968,35991.7944233147,0.0,1.0
1997-10-27,2.0,2.125,1.938,2.0,166000,11.3359171593764,12.0444119818374,10.9845037274357,11.3359171593764,29287.4405601482,0.0,1.0
1997-10-28,2.125,2.125,1.875,1.938,159000,12.0444119818374,12.0444119818374,10.6274223369154,10.9845037274357,28052.428006407,0.0,1.0
1997-10-29,1.875,2.063,1.813,2.0,110000,10.6274223369154,11.6929985498968,10.2760089049747,11.3359171593764,19407.3401302186,0.0,1.0
1997-10-30,2.0,2.063,1.875,1.875,199000,11.3359171593764,11.6929985498968,10.6274223369154,10.6274223369154,35109.6425992138,0.0,1.0
1997-10-31,1.875,2.0,1.875,2.0,82000,10.6274223369154,11.3359171593764,10.6274223369154,11.3359171593764,14467.2899152539,0.0,1.0
1997-11-03,1.938,2.0,1.813,1.813,422000,10.9845037274357,11.3359171593764,10.2760089049747,10.2760089049747,74453.6139541118,0.0,1.0
1997-11-04,1.875,1.938,1.813,1.875,554000,10.6274223369154,10.9845037274357,10.2760089049747,10.6274223369154,97742.4221103738,0.0,1.0
1997-11-05,2.063,2.063,1.875,1.938,686000,11.6929985498968,11.6929985498968,10.6274223369154,10.9845037274357,121031.230266636,0.0,1.0
1997-11-06,2.031,2.094,2.0,2.031,732000,11.5116238753467,11.8687052658671,11.3359171593764,11.5116238753467,129147.027048365,0.0,1.0
1997-11-07,1.969,2.031,1.938,2.0,714000,11.1602104434061,11.5116238753467,10.9845037274357,11.3359171593764,125971.280481601,0.0,1.0
1997-11-10,1.906,1.969,1.906,1.969,578000,10.8031290528857,11.1602104434061,10.8031290528857,11.1602104434061,101976.750866058,0.0,1.0
1997-11-11,1.938,2.0,1.906,2.0,315000,10.9845037274357,11.3359171593764,10.8031290528857,11.3359171593764,55575.5649183536,0.0,1.0
1997-11-12,1.969,1.969,1.906,1.938,175000,11.1602104434061,11.1602104434061,10.8031290528857,10.9845037274357,30875.3138435296,0.0,1.0
1997-11-13,1.875,1.969,1.875,1.969,489000,10.6274223369154,11.1602104434061,10.6274223369154,11.1602104434061,86274.4483970628,0.0,1.0
1997-11-14,1.75,1.875,1.688,1.875,531000,9.91892751445436,10.6274223369154,9.56751408251369,10.6274223369154,93684.52371951,0.0,1.0
1997-11-17,1.688,1.75,1.688,1.75,206000,9.56751408251369,9.91892751445436,9.56751408251369,9.91892751445436,36344.6551529549,0.0,1.0
1997-11-18,1.719,1.719,1.688,1.688,154000,9.74322079848403,9.74322079848403,9.56751408251369,9.56751408251369,27170.2761823061,0.0,1.0
1997-11-19,1.719,1.75,1.672,1.719,116000,9.74322079848403,9.91892751445436,9.47682674523868,9.74322079848403,20465.9223191397,0.0,1.0
1997-11-20,1.688,1.719,1.688,1.719,145000,9.56751408251369,9.74322079848403,9.56751408251369,9.74322079848403,25582.4028989246,0.0,1.0
1997-11-21,1.688,1.75,1.688,1.75,226000,9.56751408251369,9.91892751445436,9.56751408251369,9.91892751445436,39873.2624493583,0.0,1.0
1997-11-24,1.75,1.75,1.719,1.75,307000,9.91892751445436,9.91892751445436,9.74322079848403,9.91892751445436,54164.121999792,0.0,1.0
1997-11-25,1.719,1.75,1.656,1.75,392000,9.74322079848403,9.91892751445436,9.38613940796367,9.91892751445436,69160.7030095064,0.0,1.0
1997-11-26,1.594,1.688,1.594,1.594,165000,9.034725976023,9.56751408251369,9.034725976023,9.034725976023,29111.010195328,0.0,1.0
1997-11-28,1.625,1.625,1.5,1.5,53000,9.21043269199334,9.21043269199334,8.50193786953231,8.50193786953231,9350.80933546898,0.0,1.0
1997-12-01,1.625,1.688,1.563,1.625,160000,9.21043269199334,9.56751408251369,8.85901926005267,9.21043269199334,28228.8583712271,0.0,1.0
1997-12-02,1.594,1.688,1.594,1.625,469000,9.034725976023,9.56751408251369,9.034725976023,9.21043269199334,82745.8411006595,0.0,1.0
1997-12-03,1.656,1.688,1.563,1.688,142000,9.38613940796367,9.56751408251369,8.85901926005267,9.56751408251369,25053.1118044641,0.0,1.0
1997-12-04,1.625,1.688,1.5,1.625,168000,9.21043269199334,9.56751408251369,8.50193786953231,9.21043269199334,29640.3012897885,0.0,1.0
1997-12-05,1.719,1.75,1.5,1.5,175000,9.74322079848403,9.91892751445436,8.50193786953231,8.50193786953231,30875.3138435297,0.0,1.0
1997-12-08,1.563,1.688,1.563,1.688,140000,8.85901926005267,9.56751408251369,8.85901926005267,9.56751408251369,24700.2510748237,0.0,1.0
1997-12-09,1.438,1.594,1.438,1.563,230000,8.15052443759164,9.034725976023,8.15052443759164,8.85901926005267,40578.983908639,0.0,1.0
1997-12-10,1.531,1.625,1.5,1.5,196000,8.67764458550264,9.21043269199334,8.50193786953231,8.50193786953231,34580.3515047532,0.0,1.0
1997-12-11,1.438,1.594,1.438,1.5,240000,8.15052443759164,9.034725976023,8.15052443759164,8.50193786953231,42343.2875568407,0.0,1.0
1997-12-12,1.5,1.5,1.438,1.5,20000,8.50193786953231,8.50193786953231,8.15052443759164,8.50193786953231,3528.60729640339,0.0,1.0
1997-12-15,1.563,1.563,1.438,1.5,63000,8.85901926005267,8.85901926005267,8.15052443759164,8.50193786953231,11115.1129836707,0.0,1.0
1997-12-16,1.531,1.563,1.5,1.5,96000,8.67764458550264,8.85901926005267,8.50193786953231,8.50193786953231,16937.3150227363,0.0,1.0
1997-12-17,1.563,1.594,1.5,1.5,206000,8.85901926005267,9.034725976023,8.50193786953231,8.50193786953231,36344.6551529549,0.0,1.0
1997-12-18,1.563,1.625,1.5,1.563,304000,8.85901926005267,9.21043269199334,8.50193786953231,8.85901926005267,53634.8309053315,0.0,1.0
1997-12-19,1.5,1.563,1.5,1.563,89000,8.50193786953231,8.85901926005267,8.50193786953231,8.85901926005267,15702.3024689951,0.0,1.0
1997-12-22,1.5,1.563,1.5,1.563,147000,8.50193786953231,8.85901926005267,8.50193786953231,8.85901926005267,25935.2636285649,0.0,1.0
1997-12-23,1.563,1.563,1.5,1.5,113000,8.85901926005267,8.85901926005267,8.50193786953231,8.50193786953231,19936.6312246791,0.0,1.0
1997-12-24,1.531,1.594,1.531,1.563,263000,8.67764458550264,9.034725976023,8.67764458550264,8.85901926005267,46401.1859477046,0.0,1.0
1997-12-26,1.563,1.563,1.531,1.531,178000,8.85901926005267,8.85901926005267,8.67764458550264,8.67764458550264,31404.6049379902,0.0,1.0
1997-12-29,1.531,1.594,1.5,1.531,188000,8.67764458550264,9.034725976023,8.50193786953231,8.67764458550264,33168.9085861919,0.0,1.0
1997-12-30,1.531,1.531,1.5,1.5,298000,8.67764458550264,8.67764458550264,8.50193786953231,8.50193786953231,52576.2487164105,0.0,1.0
1997-12-31,1.5,1.531,1.469,1.469,805000,8.50193786953231,8.67764458550264,8.32623115356198,8.32623115356198,142026.443680236,0.0,1.0
1998-01-02,1.531,1.531,1.5,1.5,264000,8.67764458550264,8.67764458550264,8.50193786953231,8.50193786953231,46577.6163125248,0.0,1.0
1998-01-05,1.531,1.563,1.5,1.563,718000,8.67764458550264,8.85901926005267,8.50193786953231,8.85901926005267,126677.001940882,0.0,1.0
1998-01-06,1.531,1.563,1.531,1.563,448000,8.67764458550264,8.85901926005267,8.67764458550264,8.85901926005267,79040.803439436,0.0,1.0
1998-01-07,1.563,1.563,1.5,1.531,767000,8.85901926005267,8.85901926005267,8.50193786953231,8.67764458550264,135322.08981707,0.0,1.0
1998-01-08,1.531,1.594,1.531,1.531,187000,8.67764458550264,9.034725976023,8.67764458550264,8.67764458550264,32992.4782213717,0.0,1.0
1998-01-09,1.563,1.563,1.531,1.563,258000,8.85901926005267,8.85901926005267,8.67764458550264,8.85901926005267,45519.0341236037,0.0,1.0
1998-01-12,1.75,1.75,1.531,1.563,489000,9.91892751445436,9.91892751445436,8.67764458550264,8.85901926005267,86274.4483970629,0.0,1.0
1998-01-13,1.781,1.813,1.688,1.781,652000,10.0946342304247,10.2760089049747,9.56751408251369,10.0946342304247,115032.59786275,0.0,1.0
1998-01-14,1.75,1.813,1.688,1.781,646000,9.91892751445436,10.2760089049747,9.56751408251369,10.0946342304247,113974.01567383,0.0,1.0
1998-01-15,1.719,1.75,1.688,1.719,640000,9.74322079848403,9.91892751445436,9.56751408251369,9.74322079848403,112915.433484908,0.0,1.0
1998-01-16,1.781,1.875,1.734,1.75,560000,10.0946342304247,10.6274223369154,9.82824017717935,9.91892751445436,98801.0042992949,0.0,1.0
1998-01-20,1.875,1.875,1.781,1.813,377000,10.6274223369154,10.6274223369154,10.0946342304247,10.2760089049747,66514.2475372038,0.0,1.0
1998-01-21,2.031,2.031,1.875,1.938,786000,11.5116238753467,11.5116238753467,10.6274223369154,10.9845037274357,138674.266748654,0.0,1.0
1998-01-22,2.375,2.438,2.109,2.25,658000,13.4614016267595,13.8184830172798,11.9537246445624,12.7529068042985,116091.180051671,0.0,1.0
1998-01-23,3.063,3.313,2.375,2.469,1300000,17.360957129585,18.777946774507,13.4614016267595,13.9941897332502,229359.47426622,0.0,1.0
1998-01-26,3.313,3.75,3.25,3.625,1278000,18.777946774507,21.2548446738308,18.4208653839867,20.5463498513697,225478.006240177,0.0,1.0
1998-01-27,3.25,3.44,3.25,3.38,379000,18.4208653839867,19.4977775141274,18.4208653839867,19.1576999993461,66867.1082668441,0.0,1.0
1998-01-28,3.313,3.438,2.75,3.188,661000,18.777946774507,19.4864415969681,15.5868860941426,18.069451952046,116620.471146132,0.0,1.0
1998-01-29,3.125,3.25,3.0,3.031,306000,17.7123705615256,18.4208653839867,17.0038757390646,17.179582455035,53987.691634972,0.0,1.0
1998-01-30,3.0,3.063,2.875,3.063,237000,17.0038757390646,17.360957129585,16.2953809166036,17.360957129585,41813.9964623802,0.0,1.0
1998-02-02,2.813,2.969,2.75,2.875,260000,15.9439674846629,16.8281690230943,15.5868860941426,16.2953809166036,45871.8948532441,0.0,1.0
1998-02-03,2.313,2.75,2.125,2.75,514000,13.1099881948188,15.5868860941426,12.0444119818374,15.5868860941426,90685.2075175673,0.0,1.0
1998-02-04,2.813,2.906,2.313,2.375,523000,15.9439674846629,16.4710876325739,13.1099881948188,13.4614016267595,92273.0808009488,0.0,1.0
1998-02-05,2.875,3.0,2.75,3.0,511000,16.2953809166036,17.0038757390646,15.5868860941426,17.0038757390646,90155.9164231066,0.0,1.0
1998-02-06,2.75,2.875,2.703,2.813,242000,15.5868860941426,16.2953809166036,15.3204920408972,15.9439674846629,42696.1482864809,0.0,1.0
1998-02-09,2.781,2.813,2.688,2.813,264000,15.7625928101129,15.9439674846629,15.2354726622019,15.9439674846629,46577.6163125248,0.0,1.0
1998-02-10,2.625,2.75,2.5,2.75,273000,14.8783912716815,15.5868860941426,14.1698964492205,15.5868860941426,48165.4895959064,0.0,1.0
1998-02-11,2.563,2.563,2.438,2.563,254000,14.5269778397409,14.5269778397409,13.8184830172798,14.5269778397409,44813.312664323,0.0,1.0
1998-02-12,2.469,2.5,2.438,2.5,226000,13.9941897332502,14.1698964492205,13.8184830172798,14.1698964492205,39873.2624493582,0.0,1.0
1998-02-13,2.563,2.594,2.5,2.5,183000,14.5269778397409,14.7026845557112,14.1698964492205,14.1698964492205,32286.756762091,0.0,1.0
1998-02-17,2.469,2.594,2.438,2.563,130000,13.9941897332502,14.7026845557112,13.8184830172798,14.5269778397409,22935.947426622,0.0,1.0
1998-02-18,2.375,2.531,2.375,2.531,93000,13.4614016267595,14.3456031651909,13.4614016267595,14.3456031651909,16408.0239282758,0.0,1.0
1998-02-19,2.469,2.469,2.375,2.375,86000,13.9941897332502,13.9941897332502,13.4614016267595,13.4614016267595,15173.0113745346,0.0,1.0
1998-02-20,2.375,2.469,2.375,2.469,140000,13.4614016267595,13.9941897332502,13.4614016267595,13.9941897332502,24700.2510748237,0.0,1.0
1998-02-23,2.25,2.375,2.25,2.25,207000,12.7529068042985,13.4614016267595,12.7529068042985,12.7529068042985,36521.085517775,0.0,1.0
1998-02-24,2.313,2.313,2.25,2.25,81000,13.1099881948188,13.1099881948188,12.7529068042985,12.7529068042985,14290.8595504338,0.0,1.0
1998-02-25,2.188,2.281,2.125,2.281,158000,12.4014933723578,12.9286135202688,12.0444119818374,12.9286135202688,27875.9976415868,0.0,1.0
1998-02-26,2.188,2.281,2.125,2.219,172000,12.4014933723578,12.9286135202688,12.0444119818374,12.5772000883281,30346.0227490691,0.0,1.0
1998-02-27,2.5,2.563,2.313,2.313,475000,14.1698964492205,14.5269778397409,13.1099881948188,13.1099881948188,83804.4232895806,0.0,1.0
1998-03-02,2.375,2.5,2.375,2.5,166000,13.4614016267595,14.1698964492205,13.4614016267595,14.1698964492205,29287.4405601481,0.0,1.0
1998-03-03,2.438,2.438,2.25,2.406,274000,13.8184830172798,13.8184830172798,12.7529068042985,13.6371083427298,48341.9199607266,0.0,1.0
1998-03-04,2.313,2.406,2.25,2.375,284000,13.1099881948188,13.6371083427298,12.7529068042985,13.4614016267595,50106.2236089282,0.0,1.0
1998-03-05,2.313,2.313,2.219,2.281,264000,13.1099881948188,13.1099881948188,12.5772000883281,12.9286135202688,46577.6163125248,0.0,1.0
1998-03-06,2.313,2.375,2.281,2.344,358000,13.1099881948188,13.4614016267595,12.9286135202688,13.2856949107892,63162.0706056208,0.0,1.0
1998-03-09,2.438,2.438,2.313,2.375,227000,13.8184830172798,13.8184830172798,13.1099881948188,13.4614016267595,40049.6928141786,0.0,1.0
1998-03-10,2.375,2.438,2.328,2.438,463000,13.4614016267595,13.8184830172798,13.1950075735141,13.8184830172798,81687.2589117384,0.0,1.0
1998-03-11,2.344,2.375,2.25,2.375,193000,13.2856949107892,13.4614016267595,12.7529068042985,13.4614016267595,34051.0604102926,0.0,1.0
1998-03-12,2.313,2.344,2.25,2.313,96000,13.1099881948188,13.2856949107892,12.7529068042985,13.1099881948188,16937.3150227363,0.0,1.0
1998-03-13,2.344,2.344,2.313,2.344,336000,13.2856949107892,13.2856949107892,13.1099881948188,13.2856949107892,59280.6025795768,0.0,1.0
1998-03-16,2.313,2.344,2.25,2.344,116000,13.1099881948188,13.2856949107892,12.7529068042985,13.2856949107892,20465.9223191397,0.0,1.0
1998-03-17,2.281,2.344,2.25,2.344,119000,12.9286135202688,13.2856949107892,12.7529068042985,13.2856949107892,20995.2134136002,0.0,1.0
1998-03-18,2.281,2.313,2.188,2.25,207000,12.9286135202688,13.1099881948188,12.4014933723578,12.7529068042985,36521.0855177751,0.0,1.0
1998-03-19,2.25,2.281,2.188,2.188,156000,12.7529068042985,12.9286135202688,12.4014933723578,12.4014933723578,27523.1369119464,0.0,1.0
1998-03-20,2.219,2.281,2.188,2.188,123000,12.5772000883281,12.9286135202688,12.4014933723578,12.4014933723578,21700.9348728809,0.0,1.0
1998-03-23,2.313,2.344,2.188,2.188,432000,13.1099881948188,13.2856949107892,12.4014933723578,12.4014933723578,76217.9176023133,0.0,1.0
1998-03-24,2.375,2.375,2.313,2.344,389000,13.4614016267595,13.4614016267595,13.1099881948188,13.2856949107892,68631.4119150459,0.0,1.0
1998-03-25,2.281,2.375,2.25,2.344,194000,12.9286135202688,13.4614016267595,12.7529068042985,13.2856949107892,34227.4907751129,0.0,1.0
1998-03-26,2.313,2.344,2.281,2.344,303000,13.1099881948188,13.2856949107892,12.9286135202688,13.2856949107892,53458.4005405115,0.0,1.0
1998-03-27,2.344,2.344,2.281,2.344,552000,13.2856949107892,13.2856949107892,12.9286135202688,13.2856949107892,97389.5613807332,0.0,1.0
1998-03-30,2.438,2.5,2.375,2.406,341000,13.8184830172798,14.1698964492205,13.4614016267595,13.6371083427298,60162.754403678,0.0,1.0
1998-03-31,2.406,2.5,2.406,2.5,298000,13.6371083427298,14.1698964492205,13.6371083427298,14.1698964492205,52576.2487164106,0.0,1.0
1998-04-01,2.406,2.469,2.375,2.469,135000,13.6371083427298,13.9941897332502,13.4614016267595,13.9941897332502,23818.0992507229,0.0,1.0
1998-04-02,2.469,2.469,2.375,2.375,249000,13.9941897332502,13.9941897332502,13.4614016267595,13.4614016267595,43931.1608402221,0.0,1.0
1998-04-03,2.656,2.75,2.5,2.5,622000,15.0540979876519,15.5868860941426,14.1698964492205,14.1698964492205,109739.686918145,0.0,1.0
1998-04-06,2.813,2.938,2.75,2.938,932000,15.9439674846629,16.652462307124,15.5868860941426,16.652462307124,164433.100012398,0.0,1.0
1998-04-07,2.719,2.844,2.688,2.813,182000,15.4111793781722,16.1196742006333,15.2354726622019,15.9439674846629,32110.3263972709,0.0,1.0
1998-04-08,2.719,2.75,2.656,2.75,278000,15.4111793781722,15.5868860941426,15.0540979876519,15.5868860941426,49047.6414200072,0.0,1.0
1998-04-09,2.656,2.688,2.609,2.656,341000,15.0540979876519,15.2354726622019,14.7877039344065,15.0540979876519,60162.7544036777,0.0,1.0
1998-04-13,2.75,2.75,2.688,2.75,110000,15.5868860941426,15.5868860941426,15.2354726622019,15.5868860941426,19407.3401302186,0.0,1.0
1998-04-14,2.719,2.75,2.656,2.75,542000,15.4111793781722,15.5868860941426,15.0540979876519,15.5868860941426,95625.2577325321,0.0,1.0
1998-04-15,2.656,2.656,2.563,2.656,297000,15.0540979876519,15.0540979876519,14.5269778397409,15.0540979876519,52399.8183515903,0.0,1.0
1998-04-16,2.625,2.625,2.563,2.625,414000,14.8783912716815,14.8783912716815,14.5269778397409,14.8783912716815,73042.1710355504,0.0,1.0
1998-04-17,2.563,2.625,2.547,2.625,476000,14.5269778397409,14.8783912716815,14.4362905024659,14.8783912716815,83980.8536544005,0.0,1.0
1998-04-20,2.563,2.594,2.563,2.594,143000,14.5269778397409,14.7026845557112,14.5269778397409,14.7026845557112,25229.5421692842,0.0,1.0
1998-04-21,2.875,2.875,2.563,2.875,583000,16.2953809166036,16.2953809166036,14.5269778397409,16.2953809166036,102858.902690159,0.0,1.0
1998-04-22,3.125,3.313,2.906,3.094,1165000,17.7123705615256,18.777946774507,16.4710876325739,17.5366638455553,205541.375015498,0.0,1.0
1998-04-23,3.5,3.5,3.25,3.375,494000,19.8378550289087,19.8378550289087,18.4208653839867,19.1293602064477,87156.6002211638,0.0,1.0
1998-04-24,3.375,3.875,3.344,3.563,752000,19.1293602064477,21.9633394962918,18.9536534904774,20.1949364194291,132675.634344767,0.0,1.0
1998-04-27,3.313,3.375,3.125,3.375,379000,18.777946774507,19.1293602064477,17.7123705615256,19.1293602064477,66867.1082668443,0.0,1.0
1998-04-28,3.625,3.625,3.281,3.313,666000,20.5463498513697,20.5463498513697,18.596572099957,18.777946774507,117502.622970233,0.0,1.0
1998-04-29,3.625,3.656,3.563,3.625,423000,20.5463498513697,20.7220565673401,20.1949364194291,20.5463498513697,74630.0443189319,0.0,1.0
1998-04-30,3.344,3.688,3.25,3.625,286000,18.9536534904774,20.9034312418901,18.4208653839867,20.5463498513697,50459.0843385684,0.0,1.0
1998-05-01,3.125,3.5,3.063,3.344,218000,17.7123705615256,19.8378550289087,17.360957129585,18.9536534904774,38461.8195307971,0.0,1.0
1998-05-04,3.313,3.344,3.125,3.125,192000,18.777946774507,18.9536534904774,17.7123705615256,17.7123705615256,33874.6300454726,0.0,1.0
1998-05-05,3.188,3.313,3.188,3.188,265000,18.069451952046,18.777946774507,18.069451952046,18.069451952046,46754.0466773449,0.0,1.0
1998-05-06,3.125,3.313,3.0,3.188,317000,17.7123705615256,18.777946774507,17.0038757390646,18.069451952046,55928.4256479939,0.0,1.0
1998-05-07,3.063,3.125,3.0,3.125,168000,17.360957129585,17.7123705615256,17.0038757390646,17.7123705615256,29640.3012897884,0.0,1.0
1998-05-08,3.219,3.219,3.125,3.125,201000,18.2451586680163,18.2451586680163,17.7123705615256,17.7123705615256,35462.5033288541,0.0,1.0
1998-05-11,3.203,3.25,3.188,3.188,159000,18.1544713307413,18.4208653839867,18.069451952046,18.069451952046,28052.428006407,0.0,1.0
1998-05-12,3.125,3.75,3.0,3.25,628000,17.7123705615256,21.2548446738308,17.0038757390646,18.4208653839867,110798.269107067,0.0,1.0
1998-05-13,3.188,3.219,3.0,3.094,258000,18.069451952046,18.2451586680163,17.0038757390646,17.5366638455553,45519.0341236037,0.0,1.0
1998-05-14,3.125,3.188,3.0,3.188,299000,17.7123705615256,18.069451952046,17.0038757390646,18.069451952046,52752.6790812308,0.0,1.0
1998-05-15,3.125,3.188,3.125,3.188,413000,17.7123705615256,18.069451952046,17.7123705615256,18.069451952046,72865.7406707302,0.0,1.0
1998-05-18,3.063,3.188,3.063,3.156,342000,17.360957129585,18.069451952046,17.360957129585,17.888077277496,60339.1847684979,0.0,1.0
1998-05-19,3.063,3.125,3.063,3.063,174000,17.360957129585,17.7123705615256,17.360957129585,17.360957129585,30698.8834787095,0.0,1.0
1998-05-20,3.19,3.19,3.06,3.09,760000,18.0807878692054,18.0807878692054,17.3439532538459,17.5139920112366,134087.077263329,0.0,1.0
1998-05-21,3.156,3.188,3.125,3.188,112000,17.888077277496,18.069451952046,17.7123705615256,18.069451952046,19760.200859859,0.0,1.0
1998-05-22,3.156,3.156,3.125,3.156,88000,17.888077277496,17.888077277496,17.7123705615256,17.888077277496,15525.8721041749,0.0,1.0
1998-05-26,3.0,3.094,3.0,3.094,462000,17.0038757390646,17.5366638455553,17.0038757390646,17.5366638455553,81510.8285469184,0.0,1.0
1998-05-27,2.813,2.938,2.75,2.938,439000,15.9439674846629,16.652462307124,15.5868860941426,16.652462307124,77452.9301560545,0.0,1.0
1998-05-28,2.906,2.938,2.781,2.781,354000,16.4710876325739,16.652462307124,15.7625928101129,15.7625928101129,62456.3491463401,0.0,1.0
1998-05-29,2.844,2.938,2.797,2.875,271000,16.1196742006333,16.652462307124,15.8532801473879,16.2953809166036,47812.6288662658,0.0,1.0
1998-06-01,2.531,2.75,2.531,2.75,356000,14.3456031651909,15.5868860941426,14.3456031651909,15.5868860941426,62809.2098759801,0.0,1.0
1998-06-02,2.688,2.75,2.563,2.594,177000,15.2354726622019,15.5868860941426,14.5269778397409,14.7026845557112,31228.17457317,0.0,1.0
1998-06-03,2.781,2.844,2.656,2.75,321000,15.7625928101129,16.1196742006333,15.0540979876519,15.5868860941426,56634.1471072744,0.0,1.0
1998-06-04,2.781,2.844,2.75,2.813,55000,15.7625928101129,16.1196742006333,15.5868860941426,15.9439674846629,9703.67006510933,0.0,1.0
1998-06-05,2.609,2.75,2.563,2.75,296000,14.7877039344065,15.5868860941426,14.5269778397409,15.5868860941426,52223.3879867703,0.0,1.0
1998-06-08,2.625,2.688,2.5,2.625,159000,14.8783912716815,15.2354726622019,14.1698964492205,14.8783912716815,28052.428006407,0.0,1.0
1998-06-09,2.563,2.75,2.531,2.719,518000,14.5269778397409,15.5868860941426,14.3456031651909,15.4111793781722,91390.9289768476,0.0,1.0
1998-06-10,2.5,2.56,2.47,2.53,222000,14.1698964492205,14.5099739640018,13.9998576918299,14.3399352066112,39167.5409900777,0.0,1.0
1998-06-11,2.281,2.531,2.25,2.531,229000,12.9286135202688,14.3456031651909,12.7529068042985,14.3456031651909,40402.5535438188,0.0,1.0
1998-06-12,2.375,2.375,2.25,2.313,205000,13.4614016267595,13.4614016267595,12.7529068042985,13.1099881948188,36168.2247881347,0.0,1.0
1998-06-15,2.188,2.375,2.125,2.188,163000,12.4014933723578,13.4614016267595,12.0444119818374,12.4014933723578,28758.1494656876,0.0,1.0
1998-06-16,2.438,2.438,2.188,2.219,218000,13.8184830172798,13.8184830172798,12.4014933723578,12.5772000883281,38461.8195307971,0.0,1.0
1998-06-17,2.406,2.5,2.375,2.438,589000,13.6371083427298,14.1698964492205,13.4614016267595,13.8184830172798,103917.48487908,0.0,1.0
1998-06-18,2.406,2.438,2.313,2.375,114000,13.6371083427298,13.8184830172798,13.1099881948188,13.4614016267595,20113.0615894994,0.0,1.0
1998-06-19,2.391,2.469,2.375,2.438,516000,13.5520889640345,13.9941897332502,13.4614016267595,13.8184830172798,91038.0682472075,0.0,1.0
1998-06-22,2.375,2.406,2.313,2.406,81000,13.4614016267595,13.6371083427298,13.1099881948188,13.6371083427298,14290.8595504337,0.0,1.0
1998-06-23,2.313,2.406,2.313,2.406,59000,13.1099881948188,13.6371083427298,13.1099881948188,13.6371083427298,10409.39152439,0.0,1.0
1998-06-24,2.344,2.375,2.313,2.375,111000,13.2856949107892,13.4614016267595,13.1099881948188,13.4614016267595,19583.7704950387,0.0,1.0
1998-06-25,2.188,2.25,2.125,2.219,202000,12.4014933723578,12.7529068042985,12.0444119818374,12.5772000883281,35638.9336936742,0.0,1.0
1998-06-26,2.063,2.188,2.0,2.188,238000,11.6929985498968,12.4014933723578,11.3359171593764,12.4014933723578,41990.4268272002,0.0,1.0
1998-06-29,2.125,2.156,2.0,2.063,179000,12.0444119818374,12.2201186978078,11.3359171593764,11.6929985498968,31581.0353028104,0.0,1.0
1998-06-30,2.219,2.25,2.156,2.25,130000,12.5772000883281,12.7529068042985,12.2201186978078,12.7529068042985,22935.9474266221,0.0,1.0
1998-07-01,2.156,2.25,2.156,2.25,249000,12.2201186978078,12.7529068042985,12.2201186978078,12.7529068042985,43931.1608402221,0.0,1.0
1998-07-02,2.094,2.219,2.094,2.219,61000,11.8687052658671,12.5772000883281,11.8687052658671,12.5772000883281,10762.2522540303,0.0,1.0
1998-07-06,2.25,2.313,2.188,2.25,192000,12.7529068042985,13.1099881948188,12.4014933723578,12.7529068042985,33874.6300454725,0.0,1.0
1998-07-07,2.313,2.313,2.125,2.188,121000,13.1099881948188,13.1099881948188,12.0444119818374,12.4014933723578,21348.0741432405,0.0,1.0
1998-07-08,2.25,2.313,2.188,2.313,60000,12.7529068042985,13.1099881948188,12.4014933723578,13.1099881948188,10585.8218892101,0.0,1.0
1998-07-09,2.125,2.25,2.063,2.125,113000,12.0444119818374,12.7529068042985,11.6929985498968,12.0444119818374,19936.6312246792,0.0,1.0
1998-07-10,2.063,2.125,2.063,2.063,51000,11.6929985498968,12.0444119818374,11.6929985498968,11.6929985498968,8997.94860582862,0.0,1.0
1998-07-13,2.219,2.25,2.063,2.125,117000,12.5772000883281,12.7529068042985,11.6929985498968,12.0444119818374,20642.3526839599,0.0,1.0
1998-07-14,2.219,2.313,2.188,2.188,135000,12.5772000883281,13.1099881948188,12.4014933723578,12.4014933723578,23818.0992507229,0.0,1.0
1998-07-15,2.156,2.25,2.125,2.188,117000,12.2201186978078,12.7529068042985,12.0444119818374,12.4014933723578,20642.3526839598,0.0,1.0
1998-07-16,2.156,2.313,2.156,2.219,123000,12.2201186978078,13.1099881948188,12.2201186978078,12.5772000883281,21700.9348728808,0.0,1.0
1998-07-17,2.156,2.188,2.125,2.156,119000,12.2201186978078,12.4014933723578,12.0444119818374,12.2201186978078,20995.2134136001,0.0,1.0
1998-07-20,2.188,2.219,2.109,2.125,123000,12.4014933723578,12.5772000883281,11.9537246445624,12.0444119818374,21700.9348728808,0.0,1.0
1998-07-21,2.156,2.188,2.125,2.188,79000,12.2201186978078,12.4014933723578,12.0444119818374,12.4014933723578,13937.9988207934,0.0,1.0
1998-07-22,2.125,2.188,2.125,2.188,51000,12.0444119818374,12.4014933723578,12.0444119818374,12.4014933723578,8997.94860582867,0.0,1.0
1998-07-23,2.063,2.188,2.063,2.188,58000,11.6929985498968,12.4014933723578,11.6929985498968,12.4014933723578,10232.9611595698,0.0,1.0
1998-07-24,2.0,2.188,2.0,2.094,193000,11.3359171593764,12.4014933723578,11.3359171593764,11.8687052658671,34051.0604102927,0.0,1.0
1998-07-27,2.0,2.063,2.0,2.0,158000,11.3359171593764,11.6929985498968,11.3359171593764,11.3359171593764,27875.9976415868,0.0,1.0
1998-07-28,2.125,2.125,2.0,2.031,46000,12.0444119818374,12.0444119818374,11.3359171593764,11.5116238753467,8115.79678172782,0.0,1.0
1998-07-29,2.063,2.125,1.953,2.125,57000,11.6929985498968,12.0444119818374,11.0695231061311,12.0444119818374,10056.5307947496,0.0,1.0
1998-07-30,2.094,2.094,1.969,2.094,57000,11.8687052658671,11.8687052658671,11.1602104434061,11.8687052658671,10056.5307947497,0.0,1.0
1998-07-31,1.813,2.031,1.781,2.031,420000,10.2760089049747,11.5116238753467,10.0946342304247,11.5116238753467,74100.7532244713,0.0,1.0
1998-08-03,1.563,1.906,1.563,1.781,830000,8.85901926005267,10.8031290528857,8.85901926005267,10.0946342304247,146437.202800741,0.0,1.0
1998-08-04,1.813,1.875,1.625,1.719,363000,10.2760089049747,10.6274223369154,9.21043269199334,9.74322079848403,64044.2224297216,0.0,1.0
1998-08-05,1.844,1.844,1.75,1.844,237000,10.4517156209451,10.4517156209451,9.91892751445436,10.4517156209451,41813.99646238,0.0,1.0
1998-08-06,1.938,1.938,1.781,1.844,142000,10.9845037274357,10.9845037274357,10.0946342304247,10.4517156209451,25053.1118044642,0.0,1.0
1998-08-07,2.0,2.0,1.813,1.938,110000,11.3359171593764,11.3359171593764,10.2760089049747,10.9845037274357,19407.3401302187,0.0,1.0
1998-08-10,1.938,2.0,1.875,2.0,72000,10.9845037274357,11.3359171593764,10.6274223369154,11.3359171593764,12702.9862670523,0.0,1.0
1998-08-11,1.813,1.938,1.813,1.813,64000,10.2760089049747,10.9845037274357,10.2760089049747,10.2760089049747,11291.5433484909,0.0,1.0
1998-08-12,1.781,1.938,1.75,1.813,111000,10.0946342304247,10.9845037274357,9.91892751445436,10.2760089049747,19583.7704950388,0.0,1.0
1998-08-13,1.938,1.938,1.781,1.938,35000,10.9845037274357,10.9845037274357,10.0946342304247,10.9845037274357,6175.06276870596,0.0,1.0
1998-08-14,2.0,2.0,1.844,1.938,58000,11.3359171593764,11.3359171593764,10.4517156209451,10.9845037274357,10232.9611595698,0.0,1.0
1998-08-17,1.813,1.969,1.813,1.813,62000,10.2760089049747,11.1602104434061,10.2760089049747,10.2760089049747,10938.6826188505,0.0,1.0
1998-08-18,1.813,1.875,1.813,1.813,27000,10.2760089049747,10.6274223369154,10.2760089049747,10.2760089049747,4763.61985014458,0.0,1.0
1998-08-19,1.813,1.875,1.813,1.875,69000,10.2760089049747,10.6274223369154,10.2760089049747,10.6274223369154,12173.6951725917,0.0,1.0
1998-08-20,1.781,1.844,1.688,1.813,431000,10.0946342304247,10.4517156209451,9.56751408251369,10.2760089049747,76041.487237493,0.0,1.0
1998-08-21,1.75,1.781,1.688,1.719,113000,9.91892751445436,10.0946342304247,9.56751408251369,9.74322079848403,19936.6312246792,0.0,1.0
1998-08-24,1.719,1.781,1.719,1.75,155000,9.74322079848403,10.0946342304247,9.74322079848403,9.91892751445436,27346.7065471263,0.0,1.0
1998-08-25,1.781,1.813,1.734,1.813,425000,10.0946342304247,10.2760089049747,9.82824017717935,10.2760089049747,74982.905048572,0.0,1.0
1998-08-26,1.813,1.938,1.75,1.813,310000,10.2760089049747,10.9845037274357,9.91892751445436,10.2760089049747,54693.4130942526,0.0,1.0
1998-08-27,1.688,1.781,1.688,1.75,373000,9.56751408251369,10.0946342304247,9.56751408251369,9.91892751445436,65808.5260779232,0.0,1.0
1998-08-28,1.688,1.719,1.688,1.719,217000,9.56751408251369,9.74322079848403,9.56751408251369,9.74322079848403,38285.3891659768,0.0,1.0
1998-08-31,1.75,1.813,1.719,1.719,175000,9.91892751445436,10.2760089049747,9.74322079848403,9.74322079848403,30875.3138435297,0.0,1.0
1998-09-01,1.938,2.0,1.75,1.875,431000,10.9845037274357,11.3359171593764,9.91892751445436,10.6274223369154,76041.4872374934,0.0,1.0
1998-09-02,2.0,2.094,1.875,1.969,379000,11.3359171593764,11.8687052658671,10.6274223369154,11.1602104434061,66867.1082668443,0.0,1.0
1998-09-03,2.5,2.5,1.938,2.063,760000,14.1698964492205,14.1698964492205,10.9845037274357,11.6929985498968,134087.077263329,0.0,1.0
1998-09-04,2.344,2.344,2.125,2.313,930000,13.2856949107892,13.2856949107892,12.0444119818374,13.1099881948188,164080.239282757,0.0,1.0
1998-09-08,2.375,2.438,2.313,2.313,357000,13.4614016267595,13.8184830172798,13.1099881948188,13.1099881948188,62985.6402408005,0.0,1.0
1998-09-09,2.219,2.344,2.219,2.344,323000,12.5772000883281,13.2856949107892,12.5772000883281,13.2856949107892,56987.0078369149,0.0,1.0
1998-09-10,2.438,2.469,2.25,2.375,645000,13.8184830172798,13.9941897332502,12.7529068042985,13.4614016267595,113797.58530901,0.0,1.0
1998-09-11,2.594,2.594,2.469,2.563,574000,14.7026845557112,14.7026845557112,13.9941897332502,14.5269778397409,101271.029406777,0.0,1.0
1998-09-14,2.563,2.625,2.406,2.469,1137000,14.5269778397409,14.8783912716815,13.6371083427298,13.9941897332502,200601.324800532,0.0,1.0
1998-09-15,2.875,3.0,2.656,2.719,1428000,16.2953809166036,17.0038757390646,15.0540979876519,15.4111793781722,251942.560963202,0.0,1.0
1998-09-16,2.781,2.875,2.75,2.813,636000,15.7625928101129,16.2953809166036,15.5868860941426,15.9439674846629,112209.712025628,0.0,1.0
1998-09-17,2.969,2.969,2.813,2.875,1081000,16.8281690230943,16.8281690230943,15.9439674846629,16.2953809166036,190721.224370603,0.0,1.0
1998-09-18,3.0,3.031,2.938,3.0,816000,17.0038757390646,17.179582455035,16.652462307124,17.0038757390646,143967.177693258,0.0,1.0
1998-09-21,2.875,3.25,2.875,3.063,1194000,16.2953809166036,18.4208653839867,16.2953809166036,17.360957129585,210657.855595282,0.0,1.0
1998-09-22,2.906,3.0,2.875,2.938,259000,16.4710876325739,17.0038757390646,16.2953809166036,16.652462307124,45695.464488424,0.0,1.0
1998-09-23,2.875,2.938,2.813,2.906,269000,16.2953809166036,16.652462307124,15.9439674846629,16.4710876325739,47459.7681366256,0.0,1.0
1998-09-24,3.188,3.219,2.906,2.938,749000,18.069451952046,18.2451586680163,16.4710876325739,16.652462307124,132146.343250307,0.0,1.0
1998-09-25,3.125,3.313,3.125,3.25,512000,17.7123705615256,18.777946774507,17.7123705615256,18.4208653839867,90332.346787927,0.0,1.0
1998-09-28,3.313,3.375,2.938,3.031,502000,18.777946774507,19.1293602064477,16.652462307124,17.179582455035,88568.0431397252,0.0,1.0
1998-09-29,3.344,3.406,3.25,3.375,717000,18.9536534904774,19.305066922418,18.4208653839867,19.1293602064477,126500.571576061,0.0,1.0
1998-09-30,3.375,3.5,3.25,3.344,608000,19.1293602064477,19.8378550289087,18.4208653839867,18.9536534904774,107269.661810663,0.0,1.0
1998-10-01,3.625,3.688,3.438,3.469,618000,20.5463498513697,20.9034312418901,19.4864415969681,19.6621483129384,109033.965458865,0.0,1.0
1998-10-02,3.719,3.875,3.594,3.75,671000,21.0791379578604,21.9633394962918,20.3706431353994,21.2548446738308,118384.774794334,0.0,1.0
1998-10-05,3.5,3.688,3.438,3.688,406000,19.8378550289087,20.9034312418901,19.4864415969681,20.9034312418901,71630.7281169889,0.0,1.0
1998-10-06,3.188,3.438,3.0,3.438,634000,18.069451952046,19.4864415969681,17.0038757390646,19.4864415969681,111856.851295987,0.0,1.0
1998-10-07,3.5,3.5,3.188,3.25,819000,19.8378550289087,19.8378550289087,18.069451952046,18.4208653839867,144496.468787719,0.0,1.0
1998-10-08,3.625,3.75,3.594,3.625,1236000,20.5463498513697,21.2548446738308,20.3706431353994,20.5463498513697,218067.93091773,0.0,1.0
1998-10-09,3.469,3.688,3.438,3.656,772000,19.6621483129384,20.9034312418901,19.4864415969681,20.7220565673401,136204.241641171,0.0,1.0
1998-10-12,3.469,3.5,3.313,3.438,403000,19.6621483129384,19.8378550289087,18.777946774507,19.4864415969681,71101.4370225283,0.0,1.0
1998-10-13,3.531,3.594,3.438,3.5,770000,20.0135617448791,20.3706431353994,19.4864415969681,19.8378550289087,135851.38091153,0.0,1.0
1998-10-14,3.438,3.531,3.438,3.5,378000,19.4864415969681,20.0135617448791,19.4864415969681,19.8378550289087,66690.6779020239,0.0,1.0
1998-10-15,3.563,3.563,3.375,3.5,998000,20.1949364194291,20.1949364194291,19.1293602064477,19.8378550289087,176077.504090529,0.0,1.0
1998-10-16,3.563,3.594,3.469,3.594,678000,20.1949364194291,20.3706431353994,19.6621483129384,20.3706431353994,119619.787348075,0.0,1.0
1998-10-19,3.438,3.563,3.375,3.5,770000,19.4864415969681,20.1949364194291,19.1293602064477,19.8378550289087,135851.38091153,0.0,1.0
1998-10-20,3.313,3.438,3.25,3.375,528000,18.777946774507,19.4864415969681,18.4208653839867,19.1293602064477,93155.2326250496,0.0,1.0
1998-10-21,3.125,3.313,3.063,3.313,507000,17.7123705615256,18.777946774507,17.360957129585,18.777946774507,89450.1949638262,0.0,1.0
1998-10-22,2.781,3.094,2.625,3.063,1162000,15.7625928101129,17.5366638455553,14.8783912716815,17.360957129585,205012.083921037,0.0,1.0
1998-10-23,2.656,2.766,2.563,2.75,424000,15.0540979876519,15.6775734314176,14.5269778397409,15.5868860941426,74806.4746837517,0.0,1.0
1998-10-26,2.688,2.75,2.656,2.75,416000,15.2354726622019,15.5868860941426,15.0540979876519,15.5868860941426,73395.0317651905,0.0,1.0
1998-10-27,2.938,2.969,2.75,2.781,509000,16.652462307124,16.8281690230943,15.5868860941426,15.7625928101129,89803.055693466,0.0,1.0
1998-10-28,3.063,3.188,3.0,3.094,497000,17.360957129585,18.069451952046,17.0038757390646,17.5366638455553,87685.8913156241,0.0,1.0
1998-10-29,3.125,3.188,3.063,3.094,417000,17.7123705615256,18.069451952046,17.360957129585,17.5366638455553,73571.4621300109,0.0,1.0
1998-10-30,2.969,3.063,2.938,3.063,184000,16.8281690230943,17.360957129585,16.652462307124,17.360957129585,32463.1871269112,0.0,1.0
1998-11-02,2.875,3.063,2.813,3.0,238000,16.2953809166036,17.360957129585,15.9439674846629,17.0038757390646,41990.4268272003,0.0,1.0
1998-11-03,2.906,2.938,2.781,2.938,119000,16.4710876325739,16.652462307124,15.7625928101129,16.652462307124,20995.2134136002,0.0,1.0
1998-11-04,3.094,3.094,2.875,2.938,225000,17.5366638455553,17.5366638455553,16.2953809166036,16.652462307124,39696.8320845382,0.0,1.0
1998-11-05,3.125,3.125,3.0,3.094,301000,17.7123705615256,17.7123705615256,17.0038757390646,17.5366638455553,53105.5398108712,0.0,1.0
1998-11-06,3.063,3.125,3.0,3.063,181000,17.360957129585,17.7123705615256,17.0038757390646,17.360957129585,31933.8960324506,0.0,1.0
1998-11-09,3.0,3.063,2.969,3.0,165000,17.0038757390646,17.360957129585,16.8281690230943,17.0038757390646,29111.010195328,0.0,1.0
1998-11-10,2.938,3.0,2.844,3.0,100000,16.652462307124,17.0038757390646,16.1196742006333,17.0038757390646,17643.0364820169,0.0,1.0
1998-11-11,2.875,2.938,2.75,2.875,174000,16.2953809166036,16.652462307124,15.5868860941426,16.2953809166036,30698.8834787095,0.0,1.0
1998-11-12,2.969,3.0,2.75,2.781,257000,16.8281690230943,17.0038757390646,15.5868860941426,15.7625928101129,45342.6037587835,0.0,1.0
1998-11-13,2.875,3.0,2.813,2.969,200000,16.2953809166036,17.0038757390646,15.9439674846629,16.8281690230943,35286.0729640339,0.0,1.0
1998-11-16,2.875,2.938,2.75,2.875,315000,16.2953809166036,16.652462307124,15.5868860941426,16.2953809166036,55575.5649183534,0.0,1.0
1998-11-17,2.875,2.938,2.844,2.906,205000,16.2953809166036,16.652462307124,16.1196742006333,16.4710876325739,36168.2247881347,0.0,1.0
1998-11-18,3.063,3.156,2.938,3.0,977000,17.360957129585,17.888077277496,16.652462307124,17.0038757390646,172372.466429305,0.0,1.0
1998-11-19,3.094,3.125,3.0,3.031,141000,17.5366638455553,17.7123705615256,17.0038757390646,17.179582455035,24876.6814396439,0.0,1.0
1998-11-20,3.125,3.125,3.0,3.094,208000,17.7123705615256,17.7123705615256,17.0038757390646,17.5366638455553,36697.5158825954,0.0,1.0
1998-11-23,3.031,3.125,2.969,3.125,425000,17.179582455035,17.7123705615256,16.8281690230943,17.7123705615256,74982.9050485718,0.0,1.0
1998-11-24,3.0,3.063,3.0,3.031,331000,17.0038757390646,17.360957129585,17.0038757390646,17.179582455035,58398.4507554762,0.0,1.0
1998-11-25,3.03,3.06,2.91,3.0,374000,17.1739144964553,17.3439532538459,16.4937594668927,17.0038757390646,65984.9564427432,0.0,1.0
1998-11-27,3.031,3.031,3.0,3.031,175000,17.179582455035,17.179582455035,17.0038757390646,17.179582455035,30875.3138435296,0.0,1.0
1998-11-30,3.0,3.031,2.969,3.0,701000,17.0038757390646,17.179582455035,16.8281690230943,17.0038757390646,123677.685738939,0.0,1.0
1998-12-01,3.063,3.063,2.938,3.0,471000,17.360957129585,17.360957129585,16.652462307124,17.0038757390646,83098.7018302997,0.0,1.0
1998-12-02,3.0,3.063,2.969,3.063,639000,17.0038757390646,17.360957129585,16.8281690230943,17.360957129585,112739.003120088,0.0,1.0
1998-12-03,3.0,3.063,2.969,3.063,401000,17.0038757390646,17.360957129585,16.8281690230943,17.360957129585,70748.576292888,0.0,1.0
1998-12-04,3.0,3.031,2.938,3.0,605000,17.0038757390646,17.179582455035,16.652462307124,17.0038757390646,106740.370716203,0.0,1.0
1998-12-07,2.906,3.063,2.875,3.0,556000,16.4710876325739,17.360957129585,16.2953809166036,17.0038757390646,98095.2828400144,0.0,1.0
1998-12-08,2.906,2.969,2.875,2.938,572000,16.4710876325739,16.8281690230943,16.2953809166036,16.652462307124,100918.168677137,0.0,1.0
1998-12-09,2.875,2.938,2.875,2.906,342000,16.2953809166036,16.652462307124,16.2953809166036,16.4710876325739,60339.1847684979,0.0,1.0
1998-12-10,2.844,2.875,2.844,2.844,438000,16.1196742006333,16.2953809166036,16.1196742006333,16.1196742006333,77276.499791234,0.0,1.0
1998-12-11,2.813,2.875,2.75,2.875,192000,15.9439674846629,16.2953809166036,15.5868860941426,16.2953809166036,33874.6300454726,0.0,1.0
1998-12-14,2.844,2.875,2.781,2.813,130000,16.1196742006333,16.2953809166036,15.7625928101129,15.9439674846629,22935.947426622,0.0,1.0
1998-12-15,2.875,2.969,2.875,2.906,173000,16.2953809166036,16.8281690230943,16.2953809166036,16.4710876325739,30522.4531138893,0.0,1.0
1998-12-16,2.969,3.0,2.875,2.969,346000,16.8281690230943,17.0038757390646,16.2953809166036,16.8281690230943,61044.9062277786,0.0,1.0
1998-12-17,2.938,3.0,2.875,3.0,221000,16.652462307124,17.0038757390646,16.2953809166036,17.0038757390646,38991.1106252573,0.0,1.0
1998-12-18,2.875,2.938,2.844,2.938,129000,16.2953809166036,16.652462307124,16.1196742006333,16.652462307124,22759.5170618019,0.0,1.0
1998-12-21,2.875,2.938,2.781,2.875,206000,16.2953809166036,16.652462307124,15.7625928101129,16.2953809166036,36344.6551529549,0.0,1.0
1998-12-22,2.875,2.906,2.75,2.875,428000,16.2953809166036,16.4710876325739,15.5868860941426,16.2953809166036,75512.1961430325,0.0,1.0
1998-12-23,2.844,2.938,2.844,2.875,402000,16.1196742006333,16.652462307124,16.1196742006333,16.2953809166036,70925.006657708,0.0,1.0
1998-12-24,2.906,2.906,2.844,2.906,56000,16.4710876325739,16.4710876325739,16.1196742006333,16.4710876325739,9880.10042992951,0.0,1.0
1998-12-28,2.875,2.906,2.844,2.844,171000,16.2953809166036,16.4710876325739,16.1196742006333,16.1196742006333,30169.592384249,0.0,1.0
1998-12-29,2.875,2.906,2.813,2.875,166000,16.2953809166036,16.4710876325739,15.9439674846629,16.2953809166036,29287.4405601481,0.0,1.0
1998-12-30,2.688,2.906,2.656,2.875,470000,15.2354726622019,16.4710876325739,15.0540979876519,16.2953809166036,82922.2714654797,0.0,1.0
1998-12-31,2.75,2.75,2.656,2.688,242000,15.5868860941426,15.5868860941426,15.0540979876519,15.2354726622019,42696.1482864809,0.0,1.0
1999-01-04,2.781,2.875,2.75,2.813,164000,15.7625928101129,16.2953809166036,15.5868860941426,15.9439674846629,28934.5798305078,0.0,1.0
1999-01-05,2.875,2.875,2.75,2.813,120000,16.2953809166036,16.2953809166036,15.5868860941426,15.9439674846629,21171.6437784203,0.0,1.0
1999-01-06,2.875,2.969,2.844,2.875,104000,16.2953809166036,16.8281690230943,16.1196742006333,16.2953809166036,18348.7579412976,0.0,1.0
1999-01-07,2.875,2.938,2.781,2.938,403000,16.2953809166036,16.652462307124,15.7625928101129,16.652462307124,71101.4370225283,0.0,1.0
1999-01-08,2.813,2.906,2.781,2.906,243000,15.9439674846629,16.4710876325739,15.7625928101129,16.4710876325739,42872.5786513013,0.0,1.0
1999-01-11,2.797,2.813,2.75,2.813,162000,15.8532801473879,15.9439674846629,15.5868860941426,15.9439674846629,28581.7191008675,0.0,1.0
1999-01-12,2.563,2.813,2.563,2.75,339000,14.5269778397409,15.9439674846629,14.5269778397409,15.5868860941426,59809.8936740374,0.0,1.0
1999-01-13,2.5,2.563,2.438,2.5,545000,14.1698964492205,14.5269778397409,13.8184830172798,14.1698964492205,96154.5488269925,0.0,1.0
1999-01-14,2.438,2.531,2.344,2.469,243000,13.8184830172798,14.3456031651909,13.2856949107892,13.9941897332502,42872.5786513013,0.0,1.0
1999-01-15,2.5,2.563,2.375,2.406,102000,14.1698964492205,14.5269778397409,13.4614016267595,13.6371083427298,17995.8972116573,0.0,1.0
1999-01-19,2.5,2.563,2.438,2.5,148000,14.1698964492205,14.5269778397409,13.8184830172798,14.1698964492205,26111.6939933851,0.0,1.0
1999-01-20,2.438,2.531,2.438,2.5,138000,13.8184830172798,14.3456031651909,13.8184830172798,14.1698964492205,24347.3903451835,0.0,1.0
1999-01-21,2.688,2.688,2.438,2.5,235000,15.2354726622019,15.2354726622019,13.8184830172798,14.1698964492205,41461.1357327398,0.0,1.0
1999-01-22,2.438,2.688,2.438,2.625,261000,13.8184830172798,15.2354726622019,13.8184830172798,14.8783912716815,46048.3252180644,0.0,1.0
1999-01-25,2.438,2.5,2.406,2.438,428000,13.8184830172798,14.1698964492205,13.6371083427298,13.8184830172798,75512.1961430328,0.0,1.0
1999-01-26,2.438,2.5,2.375,2.469,136000,13.8184830172798,14.1698964492205,13.4614016267595,13.9941897332502,23994.5296155431,0.0,1.0
1999-01-27,2.25,2.438,2.25,2.438,241000,12.7529068042985,13.8184830172798,12.7529068042985,13.8184830172798,42519.7179216607,0.0,1.0
1999-01-28,2.375,2.438,2.25,2.25,192000,13.4614016267595,13.8184830172798,12.7529068042985,12.7529068042985,33874.6300454725,0.0,1.0
1999-01-29,2.438,2.531,2.313,2.375,116000,13.8184830172798,14.3456031651909,13.1099881948188,13.4614016267595,20465.9223191397,0.0,1.0
1999-02-01,2.469,2.531,2.406,2.438,150000,13.9941897332502,14.3456031651909,13.6371083427298,13.8184830172798,26464.5547230254,0.0,1.0
1999-02-02,2.469,2.531,2.469,2.531,79000,13.9941897332502,14.3456031651909,13.9941897332502,14.3456031651909,13937.9988207934,0.0,1.0
1999-02-03,2.406,2.5,2.375,2.469,85000,13.6371083427298,14.1698964492205,13.4614016267595,13.9941897332502,14996.5810097144,0.0,1.0
1999-02-04,2.5,2.5,2.406,2.406,89000,14.1698964492205,14.1698964492205,13.6371083427298,13.6371083427298,15702.3024689951,0.0,1.0
1999-02-05,2.531,2.563,2.5,2.531,127000,14.3456031651909,14.5269778397409,14.1698964492205,14.3456031651909,22406.6563321615,0.0,1.0
1999-02-08,2.563,2.563,2.531,2.531,79000,14.5269778397409,14.5269778397409,14.3456031651909,14.3456031651909,13937.9988207934,0.0,1.0
1999-02-09,2.469,2.531,2.438,2.5,123000,13.9941897332502,14.3456031651909,13.8184830172798,14.1698964492205,21700.9348728808,0.0,1.0
1999-02-10,2.344,2.5,2.344,2.438,116000,13.2856949107892,14.1698964492205,13.2856949107892,13.8184830172798,20465.9223191396,0.0,1.0
1999-02-11,2.344,2.406,2.313,2.375,49000,13.2856949107892,13.6371083427298,13.1099881948188,13.4614016267595,8645.08787618828,0.0,1.0
1999-02-12,2.438,2.438,2.406,2.438,138000,13.8184830172798,13.8184830172798,13.6371083427298,13.8184830172798,24347.3903451835,0.0,1.0
1999-02-16,2.375,2.406,2.25,2.313,209000,13.4614016267595,13.6371083427298,12.7529068042985,13.1099881948188,36873.9462474154,0.0,1.0
1999-02-17,2.375,2.406,2.281,2.313,65000,13.4614016267595,13.6371083427298,12.9286135202688,13.1099881948188,11467.973713311,0.0,1.0
1999-02-18,2.406,2.406,2.281,2.281,44000,13.6371083427298,13.6371083427298,12.9286135202688,12.9286135202688,7762.93605208747,0.0,1.0
1999-02-19,2.344,2.406,2.25,2.375,160000,13.2856949107892,13.6371083427298,12.7529068042985,13.4614016267595,28228.858371227,0.0,1.0
1999-02-22,2.281,2.406,2.281,2.406,69000,12.9286135202688,13.6371083427298,12.9286135202688,13.6371083427298,12173.6951725917,0.0,1.0
1999-02-23,2.281,2.375,2.25,2.281,69000,12.9286135202688,13.4614016267595,12.7529068042985,12.9286135202688,12173.6951725917,0.0,1.0
1999-02-24,2.375,2.438,2.25,2.281,64000,13.4614016267595,13.8184830172798,12.7529068042985,12.9286135202688,11291.5433484908,0.0,1.0
1999-02-25,2.313,2.375,2.281,2.313,37000,13.1099881948188,13.4614016267595,12.9286135202688,13.1099881948188,6527.92349834628,0.0,1.0
1999-02-26,2.281,2.406,2.281,2.375,128000,12.9286135202688,13.6371083427298,12.9286135202688,13.4614016267595,22583.0866969817,0.0,1.0
1999-03-01,2.406,2.438,2.313,2.313,81000,13.6371083427298,13.8184830172798,13.1099881948188,13.1099881948188,14290.8595504338,0.0,1.0
1999-03-02,2.438,2.438,2.313,2.438,90000,13.8184830172798,13.8184830172798,13.1099881948188,13.8184830172798,15878.7328338153,0.0,1.0
1999-03-03,2.375,2.469,2.375,2.438,42000,13.4614016267595,13.9941897332502,13.4614016267595,13.8184830172798,7410.07532244711,0.0,1.0
1999-03-04,2.5,2.531,2.375,2.469,98000,14.1698964492205,14.3456031651909,13.4614016267595,13.9941897332502,17290.1757523766,0.0,1.0
1999-03-05,2.438,2.5,2.375,2.5,43000,13.8184830172798,14.1698964492205,13.4614016267595,14.1698964492205,7586.50568726732,0.0,1.0
1999-03-08,2.531,2.531,2.344,2.406,120000,14.3456031651909,14.3456031651909,13.2856949107892,13.6371083427298,21171.6437784203,0.0,1.0
1999-03-09,2.813,3.0,2.563,2.594,752000,15.9439674846629,17.0038757390646,14.5269778397409,14.7026845557112,132675.634344768,0.0,1.0
1999-03-10,2.813,2.938,2.813,2.875,260000,15.9439674846629,16.652462307124,15.9439674846629,16.2953809166036,45871.8948532441,0.0,1.0
1999-03-11,2.813,2.906,2.813,2.875,134000,15.9439674846629,16.4710876325739,15.9439674846629,16.2953809166036,23641.6688859027,0.0,1.0
1999-03-12,2.781,2.875,2.75,2.875,146000,15.7625928101129,16.2953809166036,15.5868860941426,16.2953809166036,25758.8332637448,0.0,1.0
1999-03-15,2.5,2.688,2.5,2.656,218000,14.1698964492205,15.2354726622019,14.1698964492205,15.0540979876519,38461.819530797,0.0,1.0
1999-03-16,2.313,2.531,2.281,2.406,273000,13.1099881948188,14.3456031651909,12.9286135202688,13.6371083427298,48165.4895959064,0.0,1.0
1999-03-17,2.375,2.469,2.313,2.375,82000,13.4614016267595,13.9941897332502,13.1099881948188,13.4614016267595,14467.2899152539,0.0,1.0
1999-03-18,2.313,2.438,2.25,2.375,194000,13.1099881948188,13.8184830172798,12.7529068042985,13.4614016267595,34227.4907751129,0.0,1.0
1999-03-19,2.344,2.344,2.25,2.25,42000,13.2856949107892,13.2856949107892,12.7529068042985,12.7529068042985,7410.07532244709,0.0,1.0
1999-03-22,2.313,2.406,2.281,2.281,109000,13.1099881948188,13.6371083427298,12.9286135202688,12.9286135202688,19230.9097653985,0.0,1.0
1999-03-23,2.313,2.406,2.25,2.313,121000,13.1099881948188,13.6371083427298,12.7529068042985,13.1099881948188,21348.0741432405,0.0,1.0
1999-03-24,2.313,2.344,2.25,2.313,92000,13.1099881948188,13.2856949107892,12.7529068042985,13.1099881948188,16231.5935634556,0.0,1.0
1999-03-25,2.281,2.344,2.25,2.281,115000,12.9286135202688,13.2856949107892,12.7529068042985,12.9286135202688,20289.4919543195,0.0,1.0
1999-03-26,2.125,2.281,2.125,2.25,122000,12.0444119818374,12.9286135202688,12.0444119818374,12.7529068042985,21524.5045080607,0.0,1.0
1999-03-29,2.125,2.25,2.125,2.125,175000,12.0444119818374,12.7529068042985,12.0444119818374,12.0444119818374,30875.3138435298,0.0,1.0
1999-03-30,2.031,2.188,2.0,2.125,395000,11.5116238753467,12.4014933723578,11.3359171593764,12.0444119818374,69689.9941039672,0.0,1.0
1999-03-31,2.063,2.125,2.0,2.063,111000,11.6929985498968,12.0444119818374,11.3359171593764,11.6929985498968,19583.7704950388,0.0,1.0
1999-04-01,2.188,2.25,2.125,2.125,145000,12.4014933723578,12.7529068042985,12.0444119818374,12.0444119818374,25582.4028989246,0.0,1.0
1999-04-05,2.094,2.219,2.031,2.156,136000,11.8687052658671,12.5772000883281,11.5116238753467,12.2201186978078,23994.5296155431,0.0,1.0
1999-04-06,2.188,2.219,2.125,2.125,93000,12.4014933723578,12.5772000883281,12.0444119818374,12.0444119818374,16408.0239282758,0.0,1.0
1999-04-07,2.156,2.25,2.094,2.188,147000,12.2201186978078,12.7529068042985,11.8687052658671,12.4014933723578,25935.2636285649,0.0,1.0
1999-04-08,2.25,2.25,2.094,2.125,57000,12.7529068042985,12.7529068042985,11.8687052658671,12.0444119818374,10056.5307947496,0.0,1.0
1999-04-09,2.125,2.125,2.094,2.094,45000,12.0444119818374,12.0444119818374,11.8687052658671,11.8687052658671,7939.36641690765,0.0,1.0
1999-04-12,2.188,2.25,2.156,2.25,101000,12.4014933723578,12.7529068042985,12.2201186978078,12.7529068042985,17819.4668468371,0.0,1.0
1999-04-13,2.156,2.219,2.156,2.156,67000,12.2201186978078,12.5772000883281,12.2201186978078,12.2201186978078,11820.8344429513,0.0,1.0
1999-04-14,2.0,2.25,2.0,2.125,137000,11.3359171593764,12.7529068042985,11.3359171593764,12.0444119818374,24170.9599803632,0.0,1.0
1999-04-15,2.313,2.313,2.0,2.063,219000,13.1099881948188,13.1099881948188,11.3359171593764,11.6929985498968,38638.2498956172,0.0,1.0
1999-04-16,2.344,2.406,2.313,2.375,412000,13.2856949107892,13.6371083427298,13.1099881948188,13.4614016267595,72689.3103059096,0.0,1.0
1999-04-19,2.344,2.406,2.25,2.375,233000,13.2856949107892,13.6371083427298,12.7529068042985,13.4614016267595,41108.2750030994,0.0,1.0
1999-04-20,2.344,2.344,2.281,2.344,102000,13.2856949107892,13.2856949107892,12.9286135202688,13.2856949107892,17995.8972116572,0.0,1.0
1999-04-21,2.125,2.297,2.125,2.25,99000,12.0444119818374,13.0193008575438,12.0444119818374,12.7529068042985,17466.6061171968,0.0,1.0
1999-04-22,2.156,2.25,2.031,2.125,208000,12.2201186978078,12.7529068042985,11.5116238753467,12.0444119818374,36697.5158825952,0.0,1.0
1999-04-23,2.156,2.188,2.063,2.125,77000,12.2201186978078,12.4014933723578,11.6929985498968,12.0444119818374,13585.138091153,0.0,1.0
1999-04-26,2.063,2.094,2.0,2.094,167000,11.6929985498968,11.8687052658671,11.3359171593764,11.8687052658671,29463.8709249682,0.0,1.0
1999-04-27,2.094,2.094,2.0,2.063,99000,11.8687052658671,11.8687052658671,11.3359171593764,11.6929985498968,17466.6061171968,0.0,1.0
1999-04-28,2.063,2.125,2.0,2.063,107000,11.6929985498968,12.0444119818374,11.3359171593764,11.6929985498968,18878.0490357581,0.0,1.0
1999-04-29,2.344,2.375,2.094,2.094,205000,13.2856949107892,13.4614016267595,11.8687052658671,11.8687052658671,36168.2247881346,0.0,1.0
1999-04-30,2.188,2.344,2.188,2.344,488000,12.4014933723578,13.2856949107892,12.4014933723578,13.2856949107892,86098.0180322427,0.0,1.0
1999-05-03,2.25,2.25,2.188,2.188,148000,12.7529068042985,12.7529068042985,12.4014933723578,12.4014933723578,26111.693993385,0.0,1.0
1999-05-04,2.156,2.25,2.156,2.219,100000,12.2201186978078,12.7529068042985,12.2201186978078,12.5772000883281,17643.0364820169,0.0,1.0
1999-05-05,2.219,2.25,2.125,2.125,366000,12.5772000883281,12.7529068042985,12.0444119818374,12.0444119818374,64573.5135241822,0.0,1.0
1999-05-06,2.438,2.469,2.188,2.219,505000,13.8184830172798,13.9941897332502,12.4014933723578,12.5772000883281,89097.3342341859,0.0,1.0
1999-05-07,2.156,2.25,2.125,2.219,399000,12.2201186978078,12.7529068042985,12.0444119818374,12.5772000883281,70395.7155632475,0.0,1.0
1999-05-10,2.094,2.156,2.031,2.125,522000,11.8687052658671,12.2201186978078,11.5116238753467,12.0444119818374,92096.6504361285,0.0,1.0
1999-05-11,2.188,2.313,2.063,2.063,241000,12.4014933723578,13.1099881948188,11.6929985498968,11.6929985498968,42519.7179216608,0.0,1.0
1999-05-12,2.125,2.25,2.094,2.25,86000,12.0444119818374,12.7529068042985,11.8687052658671,12.7529068042985,15173.0113745346,0.0,1.0
1999-05-13,2.125,2.25,2.125,2.125,135000,12.0444119818374,12.7529068042985,12.0444119818374,12.0444119818374,23818.099250723,0.0,1.0
1999-05-14,2.156,2.25,2.125,2.125,168000,12.2201186978078,12.7529068042985,12.0444119818374,12.0444119818374,29640.3012897884,0.0,1.0
1999-05-17,2.125,2.188,2.063,2.063,113000,12.0444119818374,12.4014933723578,11.6929985498968,11.6929985498968,19936.6312246792,0.0,1.0
1999-05-18,2.094,2.156,2.063,2.156,143000,11.8687052658671,12.2201186978078,11.6929985498968,12.2201186978078,25229.5421692842,0.0,1.0
1999-05-19,2.125,2.156,2.0,2.156,230000,12.0444119818374,12.2201186978078,11.3359171593764,12.2201186978078,40578.9839086391,0.0,1.0
1999-05-20,2.063,2.188,2.063,2.063,73000,11.6929985498968,12.4014933723578,11.6929985498968,11.6929985498968,12879.4166318723,0.0,1.0
1999-05-21,2.094,2.125,2.0,2.063,180000,11.8687052658671,12.0444119818374,11.3359171593764,11.6929985498968,31757.4656676305,0.0,1.0
1999-05-24,2.063,2.063,2.0,2.0,93000,11.6929985498968,11.6929985498968,11.3359171593764,11.3359171593764,16408.0239282757,0.0,1.0
1999-05-25,2.0,2.031,1.938,2.031,395000,11.3359171593764,11.5116238753467,10.9845037274357,11.5116238753467,69689.994103967,0.0,1.0
1999-05-26,1.969,2.0,1.906,1.938,174000,11.1602104434061,11.3359171593764,10.8031290528857,10.9845037274357,30698.8834787094,0.0,1.0
1999-05-27,1.906,1.969,1.813,1.938,283000,10.8031290528857,11.1602104434061,10.2760089049747,10.9845037274357,49929.7932441081,0.0,1.0
1999-05-28,1.875,1.969,1.875,1.906,221000,10.6274223369154,11.1602104434061,10.6274223369154,10.8031290528857,38991.1106252574,0.0,1.0
1999-06-01,1.875,1.906,1.844,1.875,280000,10.6274223369154,10.8031290528857,10.4517156209451,10.6274223369154,49400.5021496474,0.0,1.0
1999-06-02,1.844,1.938,1.813,1.906,254000,10.4517156209451,10.9845037274357,10.2760089049747,10.8031290528857,44813.3126643229,0.0,1.0
1999-06-03,1.875,1.906,1.781,1.844,414000,10.6274223369154,10.8031290528857,10.0946342304247,10.4517156209451,73042.1710355501,0.0,1.0
1999-06-04,1.813,1.875,1.781,1.875,268000,10.2760089049747,10.6274223369154,10.0946342304247,10.6274223369154,47283.3377718055,0.0,1.0
1999-06-07,1.875,1.875,1.719,1.813,596000,10.6274223369154,10.6274223369154,9.74322079848403,10.2760089049747,105152.497432821,0.0,1.0
1999-06-08,1.813,1.875,1.719,1.875,256000,10.2760089049747,10.6274223369154,9.74322079848403,10.6274223369154,45166.1733939635,0.0,1.0
1999-06-09,1.719,1.813,1.625,1.719,444000,9.74322079848403,10.2760089049747,9.21043269199334,9.74322079848403,78335.0819801552,0.0,1.0
1999-06-10,1.75,1.75,1.625,1.703,404000,9.91892751445436,9.91892751445436,9.21043269199334,9.65253346120902,71277.8673873485,0.0,1.0
1999-06-11,1.875,1.875,1.75,1.75,175000,10.6274223369154,10.6274223369154,9.91892751445436,9.91892751445436,30875.3138435296,0.0,1.0
1999-06-14,1.719,1.875,1.688,1.844,488000,9.74322079848403,10.6274223369154,9.56751408251369,10.4517156209451,86098.0180322427,0.0,1.0
1999-06-15,1.75,1.813,1.719,1.75,304000,9.91892751445436,10.2760089049747,9.74322079848403,9.91892751445436,53634.8309053315,0.0,1.0
1999-06-16,1.719,1.813,1.719,1.813,271000,9.74322079848403,10.2760089049747,9.74322079848403,10.2760089049747,47812.6288662659,0.0,1.0
1999-06-17,1.766,1.813,1.75,1.813,103000,10.0096148517294,10.2760089049747,9.91892751445436,10.2760089049747,18172.3275764774,0.0,1.0
1999-06-18,1.813,1.813,1.75,1.75,146000,10.2760089049747,10.2760089049747,9.91892751445436,9.91892751445436,25758.8332637448,0.0,1.0
1999-06-21,1.75,1.813,1.75,1.813,58000,9.91892751445436,10.2760089049747,9.91892751445436,10.2760089049747,10232.9611595698,0.0,1.0
1999-06-22,1.75,1.781,1.719,1.75,130000,9.91892751445436,10.0946342304247,9.74322079848403,9.91892751445436,22935.947426622,0.0,1.0
1999-06-23,1.75,1.781,1.719,1.75,275000,9.91892751445436,10.0946342304247,9.74322079848403,9.91892751445436,48518.3503255466,0.0,1.0
1999-06-24,1.719,1.75,1.719,1.734,166000,9.74322079848403,9.91892751445436,9.74322079848403,9.82824017717935,29287.4405601481,0.0,1.0
1999-06-25,1.688,1.75,1.656,1.75,263000,9.56751408251369,9.91892751445436,9.38613940796367,9.91892751445436,46401.1859477046,0.0,1.0
1999-06-28,1.75,1.75,1.688,1.719,108000,9.91892751445436,9.91892751445436,9.56751408251369,9.74322079848403,19054.4794005783,0.0,1.0
1999-06-29,1.719,1.75,1.688,1.75,264000,9.74322079848403,9.91892751445436,9.56751408251369,9.91892751445436,46577.6163125247,0.0,1.0
1999-06-30,1.75,1.75,1.688,1.75,144000,9.91892751445436,9.91892751445436,9.56751408251369,9.91892751445436,25405.9725341044,0.0,1.0
1999-07-01,1.719,1.781,1.719,1.781,431000,9.74322079848403,10.0946342304247,9.74322079848403,10.0946342304247,76041.487237493,0.0,1.0
1999-07-02,1.75,1.75,1.719,1.75,157000,9.91892751445436,9.91892751445436,9.74322079848403,9.91892751445436,27699.5672767666,0.0,1.0
1999-07-06,1.688,1.719,1.656,1.688,392000,9.56751408251369,9.74322079848403,9.38613940796367,9.56751408251369,69160.7030095065,0.0,1.0
1999-07-07,1.531,1.625,1.516,1.563,529000,8.67764458550264,9.21043269199334,8.59262520680732,8.85901926005267,93331.6629898697,0.0,1.0
1999-07-08,1.5,1.531,1.438,1.531,673000,8.50193786953231,8.67764458550264,8.15052443759164,8.67764458550264,118737.635523974,0.0,1.0
1999-07-09,1.5,1.531,1.469,1.469,183000,8.50193786953231,8.67764458550264,8.32623115356198,8.32623115356198,32286.756762091,0.0,1.0
1999-07-12,1.438,1.5,1.406,1.5,258000,8.15052443759164,8.50193786953231,7.96914976304162,8.50193786953231,45519.0341236037,0.0,1.0
1999-07-13,1.375,1.438,1.313,1.375,338000,7.79344304707128,8.15052443759164,7.44202961513061,7.79344304707128,59633.4633092173,0.0,1.0
1999-07-14,1.375,1.438,1.313,1.344,285000,7.79344304707128,8.15052443759164,7.44202961513061,7.61773633110095,50282.6539737483,0.0,1.0
1999-07-15,1.375,1.438,1.344,1.344,218000,7.79344304707128,8.15052443759164,7.61773633110095,7.61773633110095,38461.819530797,0.0,1.0
1999-07-16,1.469,1.5,1.406,1.453,277000,8.32623115356198,8.50193786953231,7.96914976304162,8.23554381628696,48871.2110551869,0.0,1.0
1999-07-19,1.406,1.469,1.344,1.406,851000,7.96914976304162,8.32623115356198,7.61773633110095,7.96914976304162,150142.240461964,0.0,1.0
1999-07-20,1.375,1.406,1.344,1.406,305000,7.79344304707128,7.96914976304162,7.61773633110095,7.96914976304162,53811.2612701517,0.0,1.0
1999-07-21,1.406,1.406,1.313,1.375,325000,7.96914976304162,7.96914976304162,7.44202961513061,7.79344304707128,57339.8685665551,0.0,1.0
1999-07-22,1.375,1.406,1.297,1.406,545000,7.79344304707128,7.96914976304162,7.3513422778556,7.96914976304162,96154.5488269924,0.0,1.0
1999-07-23,1.406,1.406,1.344,1.406,147000,7.96914976304162,7.96914976304162,7.61773633110095,7.96914976304162,25935.2636285649,0.0,1.0
1999-07-26,1.344,1.406,1.344,1.375,224000,7.61773633110095,7.96914976304162,7.61773633110095,7.79344304707128,39520.401719718,0.0,1.0
1999-07-27,1.344,1.375,1.344,1.375,183000,7.61773633110095,7.79344304707128,7.61773633110095,7.79344304707128,32286.756762091,0.0,1.0
1999-07-28,1.313,1.344,1.313,1.344,167000,7.44202961513061,7.61773633110095,7.44202961513061,7.61773633110095,29463.8709249683,0.0,1.0
1999-07-29,1.375,1.375,1.313,1.344,546000,7.79344304707128,7.79344304707128,7.44202961513061,7.61773633110095,96330.9791918126,0.0,1.0
1999-07-30,1.344,1.375,1.281,1.375,346000,7.61773633110095,7.79344304707128,7.26065494058059,7.79344304707128,61044.9062277786,0.0,1.0
1999-08-02,1.25,1.313,1.25,1.281,458000,7.08494822461026,7.44202961513061,7.08494822461026,7.26065494058059,80805.1070876376,0.0,1.0
1999-08-03,1.25,1.281,1.25,1.281,251000,7.08494822461026,7.26065494058059,7.08494822461026,7.26065494058059,44284.0215698625,0.0,1.0
1999-08-04,1.313,1.313,1.281,1.313,436000,7.44202961513061,7.44202961513061,7.26065494058059,7.44202961513061,76923.6390615939,0.0,1.0
1999-08-05,1.313,1.313,1.281,1.281,180000,7.44202961513061,7.44202961513061,7.26065494058059,7.26065494058059,31757.4656676305,0.0,1.0
1999-08-06,1.25,1.313,1.234,1.281,142000,7.08494822461026,7.44202961513061,6.99426088733525,7.26065494058059,25053.1118044641,0.0,1.0
1999-08-09,1.313,1.313,1.219,1.313,245000,7.44202961513061,7.44202961513061,6.90924150863992,7.44202961513061,43225.4393809416,0.0,1.0
1999-08-10,1.438,1.438,1.313,1.313,306000,8.15052443759164,8.15052443759164,7.44202961513061,7.44202961513061,53987.6916349719,0.0,1.0
1999-08-11,1.656,1.688,1.266,1.531,576000,9.38613940796367,9.56751408251369,7.17563556188527,8.67764458550264,101623.890136418,0.0,1.0
1999-08-12,1.75,1.781,1.688,1.781,722000,9.91892751445436,10.0946342304247,9.56751408251369,10.0946342304247,127382.723400162,0.0,1.0
1999-08-13,1.719,1.781,1.625,1.75,272000,9.74322079848403,10.0946342304247,9.21043269199334,9.91892751445436,47989.0592310861,0.0,1.0
1999-08-16,1.531,1.594,1.5,1.531,191000,8.67764458550264,9.034725976023,8.50193786953231,8.67764458550264,33698.1996806524,0.0,1.0
1999-08-17,1.75,1.781,1.563,1.563,233000,9.91892751445436,10.0946342304247,8.85901926005267,8.85901926005267,41108.2750030995,0.0,1.0
1999-08-18,1.625,1.844,1.563,1.813,747000,9.21043269199334,10.4517156209451,8.85901926005267,10.2760089049747,131793.482520667,0.0,1.0
1999-08-19,1.625,1.688,1.531,1.625,708000,9.21043269199334,9.56751408251369,8.67764458550264,9.21043269199334,124912.69829268,0.0,1.0
1999-08-20,1.563,1.656,1.5,1.656,328000,8.85901926005267,9.38613940796367,8.50193786953231,9.38613940796367,57869.1596610156,0.0,1.0
1999-08-23,1.5,1.625,1.438,1.594,232000,8.50193786953231,9.21043269199334,8.15052443759164,9.034725976023,40931.8446382793,0.0,1.0
1999-08-24,1.5,1.563,1.469,1.531,254000,8.50193786953231,8.85901926005267,8.32623115356198,8.67764458550264,44813.312664323,0.0,1.0
1999-08-25,1.531,1.563,1.469,1.531,189000,8.67764458550264,8.85901926005267,8.32623115356198,8.67764458550264,33345.338951012,0.0,1.0
1999-08-26,1.625,1.656,1.531,1.547,144000,9.21043269199334,9.38613940796367,8.67764458550264,8.76833192277766,25405.9725341044,0.0,1.0
1999-08-27,1.75,1.75,1.625,1.625,317000,9.91892751445436,9.91892751445436,9.21043269199334,9.21043269199334,55928.4256479937,0.0,1.0
1999-08-30,1.719,1.781,1.656,1.719,193000,9.74322079848403,10.0946342304247,9.38613940796367,9.74322079848403,34051.0604102927,0.0,1.0
1999-08-31,1.75,1.75,1.688,1.688,649000,9.91892751445436,9.91892751445436,9.56751408251369,9.56751408251369,114503.30676829,0.0,1.0
1999-09-01,1.719,1.75,1.688,1.75,242000,9.74322079848403,9.91892751445436,9.56751408251369,9.91892751445436,42696.148286481,0.0,1.0
1999-09-02,1.688,1.75,1.688,1.75,483000,9.56751408251369,9.91892751445436,9.56751408251369,9.91892751445436,85215.8662081419,0.0,1.0
1999-09-03,1.688,1.719,1.688,1.719,201000,9.56751408251369,9.74322079848403,9.56751408251369,9.74322079848403,35462.5033288541,0.0,1.0
1999-09-07,1.719,1.75,1.688,1.719,568000,9.74322079848403,9.91892751445436,9.56751408251369,9.74322079848403,100212.447217856,0.0,1.0
1999-09-08,1.719,1.75,1.688,1.688,210000,9.74322079848403,9.91892751445436,9.56751408251369,9.56751408251369,37050.3766122356,0.0,1.0
1999-09-09,1.813,1.844,1.719,1.719,402000,10.2760089049747,10.4517156209451,9.74322079848403,9.74322079848403,70925.0066577083,0.0,1.0
1999-09-10,1.781,1.844,1.688,1.844,410000,10.0946342304247,10.4517156209451,9.56751408251369,10.4517156209451,72336.4495762695,0.0,1.0
1999-09-13,1.781,1.781,1.688,1.75,170000,10.0946342304247,10.0946342304247,9.56751408251369,9.91892751445436,29993.1620194288,0.0,1.0
1999-09-14,1.688,1.781,1.688,1.781,321000,9.56751408251369,10.0946342304247,9.56751408251369,10.0946342304247,56634.1471072744,0.0,1.0
1999-09-15,1.688,1.719,1.594,1.719,212000,9.56751408251369,9.74322079848403,9.034725976023,9.74322079848403,37403.2373418759,0.0,1.0
1999-09-16,1.594,1.625,1.531,1.594,171000,9.034725976023,9.21043269199334,8.67764458550264,9.034725976023,30169.592384249,0.0,1.0
1999-09-17,1.5,1.594,1.438,1.563,443000,8.50193786953231,9.034725976023,8.15052443759164,8.85901926005267,78158.6516153351,0.0,1.0
1999-09-20,1.5,1.5,1.438,1.5,174000,8.50193786953231,8.50193786953231,8.15052443759164,8.50193786953231,30698.8834787095,0.0,1.0
1999-09-21,1.688,1.719,1.5,1.531,912000,9.56751408251369,9.74322079848403,8.50193786953231,8.67764458550264,160904.492715995,0.0,1.0
1999-09-22,1.719,1.75,1.688,1.719,2036000,9.74322079848403,9.91892751445436,9.56751408251369,9.74322079848403,359212.222773865,0.0,1.0
1999-09-23,1.688,1.719,1.656,1.719,679000,9.56751408251369,9.74322079848403,9.38613940796367,9.74322079848403,119796.217712895,0.0,1.0
1999-09-24,1.688,1.75,1.625,1.703,816000,9.56751408251369,9.91892751445436,9.21043269199334,9.65253346120902,143967.177693258,0.0,1.0
1999-09-27,2.0,2.125,1.781,2.0,3645000,11.3359171593764,12.0444119818374,10.0946342304247,11.3359171593764,643088.679769519,0.0,1.0
1999-09-28,2.375,2.875,2.25,2.438,5548000,13.4614016267595,16.2953809166036,12.7529068042985,13.8184830172798,978835.6640223,0.0,1.0
1999-09-29,2.078,2.313,2.0,2.281,1646000,11.7780179285921,13.1099881948188,11.3359171593764,12.9286135202688,290404.380493999,0.0,1.0
1999-09-30,2.0,2.063,1.938,2.063,2466000,11.3359171593764,11.6929985498968,10.9845037274357,11.6929985498968,435077.279646538,0.0,1.0
1999-10-01,2.063,2.125,2.0,2.094,1474000,11.6929985498968,12.0444119818374,11.3359171593764,11.8687052658671,260058.357744929,0.0,1.0
1999-10-04,2.281,2.344,2.203,2.25,1817000,12.9286135202688,13.2856949107892,12.4865127510531,12.7529068042985,320573.972878248,0.0,1.0
1999-10-05,2.375,2.5,2.344,2.375,3231000,13.4614016267595,14.1698964492205,13.2856949107892,13.4614016267595,570046.508733967,0.0,1.0
1999-10-06,2.219,2.313,2.094,2.313,689000,12.5772000883281,13.1099881948188,11.8687052658671,13.1099881948188,121560.521361097,0.0,1.0
1999-10-07,2.125,2.188,2.063,2.156,686000,12.0444119818374,12.4014933723578,11.6929985498968,12.2201186978078,121031.230266637,0.0,1.0
1999-10-08,1.969,2.031,1.938,2.031,1090000,11.1602104434061,11.5116238753467,10.9845037274357,11.5116238753467,192309.097653984,0.0,1.0
1999-10-11,1.906,1.969,1.813,1.844,1694000,10.8031290528857,11.1602104434061,10.2760089049747,10.4517156209451,298873.038005368,0.0,1.0
1999-10-12,1.969,2.031,1.875,1.938,1363000,11.1602104434061,11.5116238753467,10.6274223369154,10.9845037274357,240474.587249891,0.0,1.0
1999-10-13,2.0,2.063,1.969,2.063,753000,11.3359171593764,11.6929985498968,11.1602104434061,11.6929985498968,132852.064709588,0.0,1.0
1999-10-14,2.0,2.188,1.969,2.125,1094000,11.3359171593764,12.4014933723578,11.1602104434061,12.0444119818374,193014.819113266,0.0,1.0
1999-10-15,1.938,2.0,1.938,2.0,863000,10.9845037274357,11.3359171593764,10.9845037274357,11.3359171593764,152259.404839807,0.0,1.0
1999-10-18,1.938,1.969,1.875,1.938,598000,10.9845037274357,11.1602104434061,10.6274223369154,10.9845037274357,105505.358162462,0.0,1.0
1999-10-19,1.813,1.906,1.797,1.844,391000,10.2760089049747,10.8031290528857,10.1853215676997,10.4517156209451,68984.2726446864,0.0,1.0
1999-10-20,1.844,1.938,1.813,1.938,405000,10.4517156209451,10.9845037274357,10.2760089049747,10.9845037274357,71454.2977521683,0.0,1.0
1999-10-21,1.813,1.844,1.781,1.781,264000,10.2760089049747,10.4517156209451,10.0946342304247,10.0946342304247,46577.6163125248,0.0,1.0
1999-10-22,1.781,1.813,1.75,1.813,544000,10.0946342304247,10.2760089049747,9.91892751445436,10.2760089049747,95978.1184621722,0.0,1.0
1999-10-25,1.781,1.813,1.719,1.813,1140000,10.0946342304247,10.2760089049747,9.74322079848403,10.2760089049747,201130.615894993,0.0,1.0
1999-10-26,1.656,1.75,1.625,1.75,1656000,9.38613940796367,9.91892751445436,9.21043269199334,9.91892751445436,292168.684142201,0.0,1.0
1999-10-27,1.781,1.781,1.688,1.75,1486000,10.0946342304247,10.0946342304247,9.56751408251369,9.91892751445436,262175.522122772,0.0,1.0
1999-10-28,1.813,1.844,1.719,1.813,1065000,10.2760089049747,10.4517156209451,9.74322079848403,10.2760089049747,187898.338533481,0.0,1.0
1999-10-29,1.813,1.844,1.781,1.844,1234000,10.2760089049747,10.4517156209451,10.0946342304247,10.4517156209451,217715.07018809,0.0,1.0
1999-11-01,1.734,1.813,1.656,1.781,778000,9.82824017717935,10.2760089049747,9.38613940796367,10.0946342304247,137262.823830092,0.0,1.0
1999-11-02,1.688,1.75,1.656,1.75,502000,9.56751408251369,9.91892751445436,9.38613940796367,9.91892751445436,88568.0431397251,0.0,1.0
1999-11-03,1.688,1.688,1.656,1.656,274000,9.56751408251369,9.56751408251369,9.38613940796367,9.38613940796367,48341.9199607265,0.0,1.0
1999-11-04,1.688,1.719,1.625,1.688,567000,9.56751408251369,9.74322079848403,9.21043269199334,9.56751408251369,100036.016853036,0.0,1.0
1999-11-05,1.656,1.688,1.625,1.656,799000,9.38613940796367,9.56751408251369,9.21043269199334,9.38613940796367,140967.861491315,0.0,1.0
1999-11-08,1.594,1.656,1.563,1.641,454000,9.034725976023,9.38613940796367,8.85901926005267,9.30112002926835,80099.385628357,0.0,1.0
1999-11-09,1.531,1.594,1.469,1.563,1896000,8.67764458550264,9.034725976023,8.32623115356198,8.85901926005267,334511.971699042,0.0,1.0
1999-11-10,1.656,1.656,1.531,1.594,870000,9.38613940796367,9.38613940796367,8.67764458550264,9.034725976023,153494.417393547,0.0,1.0
1999-11-11,1.594,1.656,1.563,1.641,404000,9.034725976023,9.38613940796367,8.85901926005267,9.30112002926835,71277.8673873485,0.0,1.0
1999-11-12,1.594,1.594,1.531,1.594,341000,9.034725976023,9.034725976023,8.67764458550264,9.034725976023,60162.7544036778,0.0,1.0
1999-11-15,1.781,1.813,1.625,1.625,1064000,10.0946342304247,10.2760089049747,9.21043269199334,9.21043269199334,187721.90816866,0.0,1.0
1999-11-16,1.813,1.906,1.813,1.844,1353000,10.2760089049747,10.8031290528857,10.2760089049747,10.4517156209451,238710.28360169,0.0,1.0
1999-11-17,1.938,1.938,1.813,1.875,1315000,10.9845037274357,10.9845037274357,10.2760089049747,10.6274223369154,232005.929738524,0.0,1.0
1999-11-18,2.0,2.094,1.938,1.969,1385000,11.3359171593764,11.8687052658671,10.9845037274357,11.1602104434061,244356.055275935,0.0,1.0
1999-11-19,2.031,2.031,1.938,2.0,829000,11.5116238753467,11.5116238753467,10.9845037274357,11.3359171593764,146260.772435921,0.0,1.0
1999-11-22,1.938,2.031,1.938,2.031,1132000,10.9845037274357,11.5116238753467,10.9845037274357,11.5116238753467,199719.172976433,0.0,1.0
1999-11-23,1.969,2.0,1.938,1.969,1830000,11.1602104434061,11.3359171593764,10.9845037274357,11.1602104434061,322867.56762091,0.0,1.0
1999-11-24,2.0,2.0,1.938,2.0,1127000,11.3359171593764,11.3359171593764,10.9845037274357,11.3359171593764,198837.021152331,0.0,1.0
1999-11-26,1.969,2.0,1.906,2.0,1444000,11.1602104434061,11.3359171593764,10.8031290528857,11.3359171593764,254765.446800324,0.0,1.0
1999-11-29,1.875,1.969,1.813,1.938,1661000,10.6274223369154,11.1602104434061,10.2760089049747,10.9845037274357,293050.835966301,0.0,1.0
1999-11-30,1.844,1.875,1.781,1.875,841000,10.4517156209451,10.6274223369154,10.0946342304247,10.6274223369154,148377.936813762,0.0,1.0
1999-12-01,1.813,1.844,1.781,1.844,544000,10.2760089049747,10.4517156209451,10.0946342304247,10.4517156209451,95978.1184621724,0.0,1.0
1999-12-02,1.688,1.781,1.656,1.75,1391000,9.56751408251369,10.0946342304247,9.38613940796367,9.91892751445436,245414.637464856,0.0,1.0
1999-12-03,1.656,1.688,1.625,1.688,966000,9.38613940796367,9.56751408251369,9.21043269199334,9.56751408251369,170431.732416284,0.0,1.0
1999-12-06,1.625,1.656,1.563,1.625,1281000,9.21043269199334,9.38613940796367,8.85901926005267,9.21043269199334,226007.297334637,0.0,1.0
1999-12-07,1.625,1.656,1.563,1.656,1884000,9.21043269199334,9.38613940796367,8.85901926005267,9.38613940796367,332394.807321199,0.0,1.0
1999-12-08,1.719,1.75,1.656,1.719,547000,9.74322079848403,9.91892751445436,9.38613940796367,9.74322079848403,96507.4095566327,0.0,1.0
1999-12-09,1.688,1.75,1.656,1.75,505000,9.56751408251369,9.91892751445436,9.38613940796367,9.91892751445436,89097.3342341856,0.0,1.0
1999-12-10,1.719,1.719,1.656,1.688,297000,9.74322079848403,9.74322079848403,9.38613940796367,9.56751408251369,52399.8183515903,0.0,1.0
1999-12-13,1.656,1.688,1.625,1.625,973000,9.38613940796367,9.56751408251369,9.21043269199334,9.21043269199334,171666.744970025,0.0,1.0
1999-12-14,1.594,1.75,1.594,1.656,1428000,9.034725976023,9.91892751445436,9.034725976023,9.38613940796367,251942.560963202,0.0,1.0
1999-12-15,1.594,1.625,1.563,1.625,1280000,9.034725976023,9.21043269199334,8.85901926005267,9.21043269199334,225830.866969817,0.0,1.0
1999-12-16,1.625,1.625,1.563,1.625,424000,9.21043269199334,9.21043269199334,8.85901926005267,9.21043269199334,74806.4746837518,0.0,1.0
1999-12-17,1.625,1.656,1.563,1.656,570000,9.21043269199334,9.38613940796367,8.85901926005267,9.38613940796367,100565.307947497,0.0,1.0
1999-12-20,1.625,1.75,1.578,1.75,465000,9.21043269199334,9.91892751445436,8.94403863874799,9.91892751445436,82040.1196413788,0.0,1.0
1999-12-21,1.594,1.625,1.563,1.625,1040000,9.034725976023,9.21043269199334,8.85901926005267,9.21043269199334,183487.579412976,0.0,1.0
1999-12-22,1.563,1.625,1.563,1.609,435000,8.85901926005267,9.21043269199334,8.85901926005267,9.11974535471832,76747.2086967737,0.0,1.0
1999-12-23,1.578,1.625,1.563,1.594,524000,8.94403863874799,9.21043269199334,8.85901926005267,9.034725976023,92449.5111657688,0.0,1.0
1999-12-27,1.625,1.656,1.594,1.656,598000,9.21043269199334,9.38613940796367,9.034725976023,9.38613940796367,105505.358162461,0.0,1.0
1999-12-28,1.719,1.75,1.625,1.641,643000,9.74322079848403,9.91892751445436,9.21043269199334,9.30112002926835,113444.724579369,0.0,1.0
1999-12-29,1.813,1.813,1.75,1.813,838000,10.2760089049747,10.2760089049747,9.91892751445436,10.2760089049747,147848.645719302,0.0,1.0
1999-12-30,1.75,1.844,1.719,1.813,1341000,9.91892751445436,10.4517156209451,9.74322079848403,10.2760089049747,236593.119223847,0.0,1.0
1999-12-31,1.781,1.781,1.719,1.75,216000,10.0946342304247,10.0946342304247,9.74322079848403,9.91892751445436,38108.9588011566,0.0,1.0
2000-01-03,1.781,1.781,1.75,1.75,455000,10.0946342304247,10.0946342304247,9.91892751445436,9.91892751445436,80275.8159931771,0.0,1.0
2000-01-04,1.625,1.688,1.594,1.688,521000,9.21043269199334,9.56751408251369,9.034725976023,9.56751408251369,91920.2200713083,0.0,1.0
2000-01-05,1.563,1.625,1.563,1.609,499000,8.85901926005267,9.21043269199334,8.85901926005267,9.11974535471832,88038.7520452646,0.0,1.0
2000-01-06,1.656,1.719,1.563,1.625,195000,9.38613940796367,9.74322079848403,8.85901926005267,9.21043269199334,34403.9211399331,0.0,1.0
2000-01-07,1.625,1.656,1.594,1.656,494000,9.21043269199334,9.38613940796367,9.034725976023,9.38613940796367,87156.6002211637,0.0,1.0
2000-01-10,1.625,1.688,1.563,1.625,321000,9.21043269199334,9.56751408251369,8.85901926005267,9.21043269199334,56634.1471072744,0.0,1.0
2000-01-11,1.563,1.656,1.563,1.625,439000,8.85901926005267,9.38613940796367,8.85901926005267,9.21043269199334,77452.9301560544,0.0,1.0
2000-01-12,1.531,1.625,1.5,1.594,691000,8.67764458550264,9.21043269199334,8.50193786953231,9.034725976023,121913.382090737,0.0,1.0
2000-01-13,1.594,1.625,1.531,1.547,319000,9.034725976023,9.21043269199334,8.67764458550264,8.76833192277766,56281.2863776341,0.0,1.0
2000-01-14,1.563,1.625,1.5,1.5,299000,8.85901926005267,9.21043269199334,8.50193786953231,8.50193786953231,52752.6790812307,0.0,1.0
2000-01-18,1.563,1.594,1.5,1.563,410000,8.85901926005267,9.034725976023,8.50193786953231,8.85901926005267,72336.4495762695,0.0,1.0
2000-01-19,1.656,1.656,1.563,1.563,494000,9.38613940796367,9.38613940796367,8.85901926005267,8.85901926005267,87156.6002211637,0.0,1.0
2000-01-20,1.531,1.625,1.5,1.625,973000,8.67764458550264,9.21043269199334,8.50193786953231,9.21043269199334,171666.744970025,0.0,1.0
2000-01-21,1.5,1.531,1.5,1.5,774000,8.50193786953231,8.67764458550264,8.50193786953231,8.50193786953231,136557.102370811,0.0,1.0
2000-01-24,1.531,1.563,1.469,1.531,754000,8.67764458550264,8.85901926005267,8.32623115356198,8.67764458550264,133028.495074408,0.0,1.0
2000-01-25,1.563,1.563,1.5,1.5,283000,8.85901926005267,8.85901926005267,8.50193786953231,8.50193786953231,49929.793244108,0.0,1.0
2000-01-26,1.469,1.563,1.438,1.531,877000,8.32623115356198,8.85901926005267,8.15052443759164,8.67764458550264,154729.429947289,0.0,1.0
2000-01-27,1.5,1.5,1.438,1.438,465000,8.50193786953231,8.50193786953231,8.15052443759164,8.15052443759164,82040.1196413788,0.0,1.0
2000-01-28,1.406,1.5,1.406,1.5,451000,7.96914976304162,8.50193786953231,7.96914976304162,8.50193786953231,79570.0945338964,0.0,1.0
2000-01-31,1.406,1.5,1.406,1.469,473000,7.96914976304162,8.50193786953231,7.96914976304162,8.32623115356198,83451.5625599401,0.0,1.0
2000-02-01,1.406,1.469,1.406,1.406,288000,7.96914976304162,8.32623115356198,7.96914976304162,7.96914976304162,50811.9450682088,0.0,1.0
2000-02-02,1.47,1.47,1.38,1.41,563000,8.33189911214166,8.33189911214166,7.82178283996972,7.99182159736037,99330.2953937555,0.0,1.0
2000-02-03,1.438,1.469,1.406,1.469,309000,8.15052443759164,8.32623115356198,7.96914976304162,8.32623115356198,54516.9827294324,0.0,1.0
2000-02-04,1.875,1.875,1.469,1.531,1175000,10.6274223369154,10.6274223369154,8.32623115356198,8.67764458550264,207305.678663699,0.0,1.0
2000-02-07,1.656,2.063,1.625,1.938,2493000,9.38613940796367,11.6929985498968,9.21043269199334,10.9845037274357,439840.899496683,0.0,1.0
2000-02-08,1.656,1.75,1.594,1.656,612000,9.38613940796367,9.91892751445436,9.034725976023,9.38613940796367,107975.383269944,0.0,1.0
2000-02-09,1.875,1.906,1.75,1.813,911000,10.6274223369154,10.8031290528857,9.91892751445436,10.2760089049747,160728.062351174,0.0,1.0
2000-02-10,1.938,1.969,1.781,1.938,1356000,10.9845037274357,11.1602104434061,10.0946342304247,10.9845037274357,239239.574696151,0.0,1.0
2000-02-11,1.844,2.0,1.75,1.875,603000,10.4517156209451,11.3359171593764,9.91892751445436,10.6274223369154,106387.509986562,0.0,1.0
2000-02-14,1.75,1.844,1.688,1.844,389000,9.91892751445436,10.4517156209451,9.56751408251369,10.4517156209451,68631.4119150459,0.0,1.0
2000-02-15,1.719,1.781,1.688,1.781,236000,9.74322079848403,10.0946342304247,9.56751408251369,10.0946342304247,41637.56609756,0.0,1.0
2000-02-16,1.719,1.75,1.688,1.719,193000,9.74322079848403,9.91892751445436,9.56751408251369,9.74322079848403,34051.0604102927,0.0,1.0
2000-02-17,1.719,1.844,1.688,1.844,405000,9.74322079848403,10.4517156209451,9.56751408251369,10.4517156209451,71454.2977521686,0.0,1.0
2000-02-18,1.719,1.75,1.656,1.75,569000,9.74322079848403,9.91892751445436,9.38613940796367,9.91892751445436,100388.877582676,0.0,1.0
2000-02-22,1.688,1.719,1.625,1.719,381000,9.56751408251369,9.74322079848403,9.21043269199334,9.74322079848403,67219.9689964846,0.0,1.0
2000-02-23,1.594,1.656,1.563,1.625,559000,9.034725976023,9.38613940796367,8.85901926005267,9.21043269199334,98624.5739344748,0.0,1.0
2000-02-24,1.625,1.656,1.563,1.625,274000,9.21043269199334,9.38613940796367,8.85901926005267,9.21043269199334,48341.9199607264,0.0,1.0
2000-02-25,1.531,1.594,1.5,1.531,402000,8.67764458550264,9.034725976023,8.50193786953231,8.67764458550264,70925.0066577082,0.0,1.0
2000-02-28,1.469,1.531,1.438,1.5,1512000,8.32623115356198,8.67764458550264,8.15052443759164,8.50193786953231,266762.711608096,0.0,1.0
2000-02-29,1.438,1.5,1.438,1.469,621000,8.15052443759164,8.50193786953231,8.15052443759164,8.32623115356198,109563.256553325,0.0,1.0
2000-03-01,1.469,1.5,1.438,1.469,800000,8.32623115356198,8.50193786953231,8.15052443759164,8.32623115356198,141144.291856136,0.0,1.0
2000-03-02,1.5,1.531,1.438,1.5,471000,8.50193786953231,8.67764458550264,8.15052443759164,8.50193786953231,83098.7018302998,0.0,1.0
2000-03-03,1.563,1.594,1.469,1.469,863000,8.85901926005267,9.034725976023,8.32623115356198,8.32623115356198,152259.404839806,0.0,1.0
2000-03-06,1.531,1.563,1.5,1.563,429000,8.67764458550264,8.85901926005267,8.50193786953231,8.85901926005267,75688.6265078528,0.0,1.0
2000-03-07,1.563,1.625,1.469,1.531,1878000,8.85901926005267,9.21043269199334,8.32623115356198,8.67764458550264,331336.225132278,0.0,1.0
2000-03-08,1.469,1.594,1.469,1.594,685000,8.32623115356198,9.034725976023,8.32623115356198,9.034725976023,120854.799901816,0.0,1.0
2000-03-09,1.5,1.531,1.469,1.5,364000,8.50193786953231,8.67764458550264,8.32623115356198,8.50193786953231,64220.6527945417,0.0,1.0
2000-03-10,1.5,1.5,1.469,1.5,383000,8.50193786953231,8.50193786953231,8.32623115356198,8.50193786953231,67572.8297261249,0.0,1.0
2000-03-13,1.469,1.563,1.469,1.563,826000,8.32623115356198,8.85901926005267,8.32623115356198,8.85901926005267,145731.48134146,0.0,1.0
2000-03-14,1.469,1.5,1.438,1.5,389000,8.32623115356198,8.50193786953231,8.15052443759164,8.50193786953231,68631.4119150459,0.0,1.0
2000-03-15,1.438,1.469,1.438,1.469,651000,8.15052443759164,8.32623115356198,8.15052443759164,8.32623115356198,114856.16749793,0.0,1.0
2000-03-16,1.438,1.469,1.375,1.438,752000,8.15052443759164,8.32623115356198,7.79344304707128,8.15052443759164,132675.634344767,0.0,1.0
2000-03-17,1.406,1.438,1.375,1.438,314000,7.96914976304162,8.15052443759164,7.79344304707128,8.15052443759164,55399.1345535332,0.0,1.0
2000-03-20,1.406,1.438,1.375,1.438,1362000,7.96914976304162,8.15052443759164,7.79344304707128,8.15052443759164,240298.156885071,0.0,1.0
2000-03-21,1.406,1.469,1.375,1.438,961000,7.96914976304162,8.32623115356198,7.79344304707128,8.15052443759164,169549.580592183,0.0,1.0
2000-03-22,1.406,1.406,1.375,1.406,555000,7.96914976304162,7.96914976304162,7.79344304707128,7.96914976304162,97918.852475194,0.0,1.0
2000-03-23,1.313,1.406,0.9375,1.375,1381000,7.44202961513061,7.96914976304162,5.31371116845769,7.79344304707128,243650.333816654,0.0,1.0
2000-03-24,1.281,1.344,1.25,1.313,939000,7.26065494058059,7.61773633110095,7.08494822461026,7.44202961513061,165668.112566139,0.0,1.0
2000-03-27,1.25,1.281,1.203,1.25,921000,7.08494822461026,7.26065494058059,6.81855417136491,7.08494822461026,162492.365999376,0.0,1.0
2000-03-28,1.219,1.25,1.188,1.25,963000,6.90924150863992,7.08494822461026,6.73353479266959,7.08494822461026,169902.441321823,0.0,1.0
2000-03-29,1.188,1.25,1.156,1.219,497000,6.73353479266959,7.08494822461026,6.55216011811957,6.90924150863992,87685.8913156242,0.0,1.0
2000-03-30,1.25,1.25,1.156,1.156,451000,7.08494822461026,7.08494822461026,6.55216011811957,6.55216011811957,79570.0945338964,0.0,1.0
2000-03-31,1.313,1.469,1.25,1.297,399000,7.44202961513061,8.32623115356198,7.08494822461026,7.3513422778556,70395.7155632477,0.0,1.0
2000-04-03,1.313,1.375,1.219,1.375,576000,7.44202961513061,7.79344304707128,6.90924150863992,7.79344304707128,101623.890136418,0.0,1.0
2000-04-04,1.313,1.344,1.25,1.281,1244000,7.44202961513061,7.61773633110095,7.08494822461026,7.26065494058059,219479.373836291,0.0,1.0
2000-04-05,1.281,1.375,1.25,1.281,332000,7.26065494058059,7.79344304707128,7.08494822461026,7.26065494058059,58574.8811202963,0.0,1.0
2000-04-06,1.25,1.281,1.188,1.266,336000,7.08494822461026,7.26065494058059,6.73353479266959,7.17563556188527,59280.6025795769,0.0,1.0
2000-04-07,1.219,1.25,1.188,1.219,247000,6.90924150863992,7.08494822461026,6.73353479266959,6.90924150863992,43578.3001105819,0.0,1.0
2000-04-10,1.188,1.219,1.156,1.219,512000,6.73353479266959,6.90924150863992,6.55216011811957,6.90924150863992,90332.3467879268,0.0,1.0
2000-04-11,1.188,1.188,1.125,1.188,387000,6.73353479266959,6.73353479266959,6.37645340214923,6.73353479266959,68278.5511854056,0.0,1.0
2000-04-12,1.188,1.25,1.125,1.125,553000,6.73353479266959,7.08494822461026,6.37645340214923,6.37645340214923,97565.9917455537,0.0,1.0
2000-04-13,1.156,1.188,1.125,1.188,363000,6.55216011811957,6.73353479266959,6.37645340214923,6.73353479266959,64044.2224297215,0.0,1.0
2000-04-14,1.188,1.188,1.125,1.156,585000,6.73353479266959,6.73353479266959,6.37645340214923,6.55216011811957,103211.763419799,0.0,1.0
2000-04-17,1.125,1.188,1.125,1.156,421000,6.37645340214923,6.73353479266959,6.37645340214923,6.55216011811957,74277.1835892914,0.0,1.0
2000-04-18,1.094,1.156,1.094,1.125,497000,6.2007466861789,6.55216011811957,6.2007466861789,6.37645340214923,87685.8913156242,0.0,1.0
2000-04-19,1.156,1.156,1.094,1.094,286000,6.55216011811957,6.55216011811957,6.2007466861789,6.2007466861789,50459.0843385684,0.0,1.0
2000-04-20,1.125,1.156,1.094,1.156,242000,6.37645340214923,6.55216011811957,6.2007466861789,6.55216011811957,42696.148286481,0.0,1.0
2000-04-24,1.156,1.156,1.094,1.156,371000,6.55216011811957,6.55216011811957,6.2007466861789,6.55216011811957,65455.6653482828,0.0,1.0
2000-04-25,1.125,1.156,1.094,1.156,202000,6.37645340214923,6.55216011811957,6.2007466861789,6.55216011811957,35638.9336936742,0.0,1.0
2000-04-26,1.063,1.625,1.031,1.094,352000,6.02503997020856,9.21043269199334,5.84366529565854,6.2007466861789,62103.4884166997,0.0,1.0
2000-04-27,1.125,1.125,1.063,1.094,391000,6.37645340214923,6.37645340214923,6.02503997020856,6.2007466861789,68984.2726446863,0.0,1.0
2000-04-28,1.063,1.125,1.063,1.125,215000,6.02503997020856,6.37645340214923,6.02503997020856,6.37645340214923,37932.5284363365,0.0,1.0
2000-05-01,1.063,1.25,1.063,1.094,307000,6.02503997020856,7.08494822461026,6.02503997020856,6.2007466861789,54164.1219997921,0.0,1.0
2000-05-02,1.219,1.25,1.063,1.063,532000,6.90924150863992,7.08494822461026,6.02503997020856,6.02503997020856,93860.9540843302,0.0,1.0
2000-05-03,1.125,1.219,1.094,1.219,520000,6.37645340214923,6.90924150863992,6.2007466861789,6.90924150863992,91743.7897064882,0.0,1.0
2000-05-04,1.125,1.219,1.094,1.125,575000,6.37645340214923,6.90924150863992,6.2007466861789,6.37645340214923,101447.459771597,0.0,1.0
2000-05-05,1.156,1.156,1.094,1.094,353000,6.55216011811957,6.55216011811957,6.2007466861789,6.2007466861789,62279.9187815198,0.0,1.0
2000-05-08,1.156,1.156,1.094,1.156,433000,6.55216011811957,6.55216011811957,6.2007466861789,6.55216011811957,76394.3479671333,0.0,1.0
2000-05-09,1.156,1.188,1.125,1.156,282000,6.55216011811957,6.73353479266959,6.37645340214923,6.55216011811957,49753.3628792878,0.0,1.0
2000-05-10,1.156,1.188,1.125,1.172,419000,6.55216011811957,6.73353479266959,6.37645340214923,6.64284745539458,73924.322859651,0.0,1.0
2000-05-11,1.125,1.156,1.109,1.156,407000,6.37645340214923,6.55216011811957,6.28576606487422,6.55216011811957,71807.158481809,0.0,1.0
2000-05-12,1.094,1.156,1.063,1.125,315000,6.2007466861789,6.55216011811957,6.02503997020856,6.37645340214923,55575.5649183534,0.0,1.0
2000-05-15,1.094,1.125,1.063,1.125,517000,6.2007466861789,6.37645340214923,6.02503997020856,6.37645340214923,91214.4986120276,0.0,1.0
2000-05-16,1.094,1.094,1.031,1.094,356000,6.2007466861789,6.2007466861789,5.84366529565854,6.2007466861789,62809.2098759803,0.0,1.0
2000-05-17,1.063,1.094,1.0,1.063,678000,6.02503997020856,6.2007466861789,5.66795857968821,6.02503997020856,119619.787348075,0.0,1.0
2000-05-18,1.063,1.063,1.0,1.063,291000,6.02503997020856,6.02503997020856,5.66795857968821,6.02503997020856,51341.2361626693,0.0,1.0
2000-05-19,1.031,1.031,1.0,1.031,446000,5.84366529565854,5.84366529565854,5.66795857968821,5.84366529565854,78687.9427097956,0.0,1.0
2000-05-22,1.031,1.063,1.0,1.0,1085000,5.84366529565854,6.02503997020856,5.66795857968821,5.66795857968821,191426.945829884,0.0,1.0
2000-05-23,1.031,1.031,1.0,1.031,255000,5.84366529565854,5.84366529565854,5.66795857968821,5.84366529565854,44989.7430291432,0.0,1.0
2000-05-24,1.0,1.031,0.9688,1.031,360000,5.66795857968821,5.84366529565854,5.49111827200193,5.84366529565854,63514.931335261,0.0,1.0
2000-05-25,0.9375,1.0,0.9063,0.9688,806000,5.31371116845769,5.66795857968821,5.13687086077142,5.49111827200193,142202.874045057,0.0,1.0
2000-05-26,0.9688,1.0,0.9063,0.9375,365000,5.49111827200193,5.66795857968821,5.13687086077142,5.31371116845769,64397.0831593619,0.0,1.0
2000-05-30,1.031,1.031,0.9688,1.0,504000,5.84366529565854,5.84366529565854,5.49111827200193,5.66795857968821,88920.9038693654,0.0,1.0
2000-05-31,1.031,1.031,1.0,1.0,341000,5.84366529565854,5.84366529565854,5.66795857968821,5.66795857968821,60162.7544036778,0.0,1.0
2000-06-01,0.9688,1.031,0.9688,1.031,319000,5.49111827200193,5.84366529565854,5.49111827200193,5.84366529565854,56281.2863776341,0.0,1.0
2000-06-02,1.031,1.125,1.0,1.031,828000,5.84366529565854,6.37645340214923,5.66795857968821,5.84366529565854,146084.3420711,0.0,1.0
2000-06-05,1.063,1.063,1.031,1.063,583000,6.02503997020856,6.02503997020856,5.84366529565854,6.02503997020856,102858.902690159,0.0,1.0
2000-06-06,1.063,1.063,1.031,1.063,717000,6.02503997020856,6.02503997020856,5.84366529565854,6.02503997020856,126500.571576062,0.0,1.0
2000-06-07,1.0,1.063,0.9688,1.047,555000,5.66795857968821,6.02503997020856,5.49111827200193,5.93435263293355,97918.852475194,0.0,1.0
2000-06-08,1.0,1.031,0.9688,1.0,575000,5.66795857968821,5.84366529565854,5.49111827200193,5.66795857968821,101447.459771597,0.0,1.0
2000-06-09,0.9375,1.0,0.9375,0.9688,579000,5.31371116845769,5.66795857968821,5.31371116845769,5.49111827200193,102153.181230878,0.0,1.0
2000-06-12,1.031,1.031,0.9688,1.0,1041000,5.84366529565854,5.84366529565854,5.49111827200193,5.66795857968821,183664.009777796,0.0,1.0
2000-06-13,1.0,1.094,0.9688,1.063,1331000,5.66795857968821,6.2007466861789,5.49111827200193,6.02503997020856,234828.815575645,0.0,1.0
2000-06-14,1.125,1.125,1.0,1.063,483000,6.37645340214923,6.37645340214923,5.66795857968821,6.02503997020856,85215.8662081419,0.0,1.0
2000-06-15,1.094,1.125,1.063,1.125,225000,6.2007466861789,6.37645340214923,6.02503997020856,6.37645340214923,39696.8320845381,0.0,1.0
2000-06-16,1.219,1.25,1.094,1.109,578000,6.90924150863992,7.08494822461026,6.2007466861789,6.28576606487422,101976.750866058,0.0,1.0
2000-06-19,1.156,1.219,1.125,1.188,548000,6.55216011811957,6.90924150863992,6.37645340214923,6.73353479266959,96683.8399214528,0.0,1.0
2000-06-20,1.188,1.188,1.125,1.156,293000,6.73353479266959,6.73353479266959,6.37645340214923,6.55216011811957,51694.0968923097,0.0,1.0
2000-06-21,1.125,1.188,1.125,1.188,477000,6.37645340214923,6.73353479266959,6.37645340214923,6.73353479266959,84157.2840192209,0.0,1.0
2000-06-22,1.156,1.156,1.0,1.156,282000,6.55216011811957,6.55216011811957,5.66795857968821,6.55216011811957,49753.3628792878,0.0,1.0
2000-06-23,1.125,1.188,1.094,1.125,396000,6.37645340214923,6.73353479266959,6.2007466861789,6.37645340214923,69866.4244687871,0.0,1.0
2000-06-26,1.094,1.125,1.0,1.125,470000,6.2007466861789,6.37645340214923,5.66795857968821,6.37645340214923,82922.2714654796,0.0,1.0
2000-06-27,1.031,1.063,1.031,1.031,237000,5.84366529565854,6.02503997020856,5.84366529565854,5.84366529565854,41813.9964623802,0.0,1.0
2000-06-28,1.125,1.125,1.063,1.094,359000,6.37645340214923,6.37645340214923,6.02503997020856,6.2007466861789,63338.5009704409,0.0,1.0
2000-06-29,1.078,1.125,1.063,1.125,290000,6.11005934890389,6.37645340214923,6.02503997020856,6.37645340214923,51164.8057978491,0.0,1.0
2000-06-30,1.063,1.125,1.031,1.063,366000,6.02503997020856,6.37645340214923,5.84366529565854,6.02503997020856,64573.5135241821,0.0,1.0
2000-07-03,1.063,1.063,1.031,1.031,317000,6.02503997020856,6.02503997020856,5.84366529565854,5.84366529565854,55928.4256479938,0.0,1.0
2000-07-05,1.031,1.063,1.0,1.047,745000,5.84366529565854,6.02503997020856,5.66795857968821,5.93435263293355,131440.621791026,0.0,1.0
2000-07-06,1.0,1.031,0.9688,1.031,509000,5.66795857968821,5.84366529565854,5.49111827200193,5.84366529565854,89803.0556934662,0.0,1.0
2000-07-07,1.0,1.0,0.9688,1.0,307000,5.66795857968821,5.66795857968821,5.49111827200193,5.66795857968821,54164.121999792,0.0,1.0
2000-07-10,0.9688,1.0,0.9375,1.0,709000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,125089.1286575,0.0,1.0
2000-07-11,1.0,1.031,0.9375,0.9375,793000,5.66795857968821,5.84366529565854,5.31371116845769,5.31371116845769,139909.279302394,0.0,1.0
2000-07-12,1.0,1.031,0.9688,1.0,305000,5.66795857968821,5.84366529565854,5.49111827200193,5.66795857968821,53811.2612701517,0.0,1.0
2000-07-13,1.0,1.031,0.9688,1.0,384000,5.66795857968821,5.84366529565854,5.49111827200193,5.66795857968821,67749.260090945,0.0,1.0
2000-07-14,1.0,1.031,0.9844,1.0,334000,5.66795857968821,5.84366529565854,5.57953842584507,5.66795857968821,58927.7418499366,0.0,1.0
2000-07-17,0.9688,1.0,0.9375,0.9688,575000,5.49111827200193,5.66795857968821,5.31371116845769,5.49111827200193,101447.459771598,0.0,1.0
2000-07-18,0.9688,1.0,0.9688,1.0,295000,5.49111827200193,5.66795857968821,5.49111827200193,5.66795857968821,52046.9576219501,0.0,1.0
2000-07-19,0.9688,1.0,0.9375,1.0,628000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,110798.269107067,0.0,1.0
2000-07-20,0.9688,0.9688,0.9375,0.9531,583000,5.49111827200193,5.49111827200193,5.31371116845769,5.40213132230083,102858.902690159,0.0,1.0
2000-07-21,0.9688,0.9688,0.9375,0.9531,203000,5.49111827200193,5.49111827200193,5.31371116845769,5.40213132230083,35815.3640584944,0.0,1.0
2000-07-24,0.9688,0.9688,0.9063,0.9688,903000,5.49111827200193,5.49111827200193,5.13687086077142,5.49111827200193,159316.619432613,0.0,1.0
2000-07-25,0.9688,0.9688,0.9375,0.9375,518000,5.49111827200193,5.49111827200193,5.31371116845769,5.31371116845769,91390.9289768479,0.0,1.0
2000-07-26,0.9375,0.9688,0.9375,0.9688,137000,5.31371116845769,5.49111827200193,5.31371116845769,5.49111827200193,24170.9599803632,0.0,1.0
2000-07-27,0.9375,0.9688,0.9375,0.9531,239000,5.31371116845769,5.49111827200193,5.31371116845769,5.40213132230083,42166.8571920205,0.0,1.0
2000-07-28,0.9375,0.9688,0.9375,0.9531,144000,5.31371116845769,5.49111827200193,5.31371116845769,5.40213132230083,25405.9725341044,0.0,1.0
2000-07-31,0.9375,1.0,0.9375,0.9531,279000,5.31371116845769,5.66795857968821,5.31371116845769,5.40213132230083,49224.0717848273,0.0,1.0
2000-08-01,1.0,1.0,0.9375,0.9688,261000,5.66795857968821,5.66795857968821,5.31371116845769,5.49111827200193,46048.3252180642,0.0,1.0
2000-08-02,0.9688,1.0,0.9375,1.0,267000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,47106.9074069853,0.0,1.0
2000-08-03,0.9688,1.0,0.9375,1.0,525000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,92625.9415305891,0.0,1.0
2000-08-04,0.9844,1.0,0.9375,0.9688,206000,5.57953842584507,5.66795857968821,5.31371116845769,5.49111827200193,36344.6551529549,0.0,1.0
2000-08-07,0.9688,1.0,0.9375,1.0,340000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,59986.3240388577,0.0,1.0
2000-08-08,1.0,1.0,0.9688,1.0,219000,5.66795857968821,5.66795857968821,5.49111827200193,5.66795857968821,38638.2498956171,0.0,1.0
2000-08-09,0.9688,1.0,0.9375,1.0,201000,5.49111827200193,5.66795857968821,5.31371116845769,5.66795857968821,35462.5033288541,0.0,1.0
2000-08-10,1.0,1.0,0.9375,0.9375,434000,5.66795857968821,5.66795857968821,5.31371116845769,5.31371116845769,76570.7783319535,0.0,1.0
2000-08-11,1.0,1.0,0.9688,1.0,231000,5.66795857968821,5.66795857968821,5.49111827200193,5.66795857968821,40755.4142734591,0.0,1.0
2000-08-14,1.031,1.063,1.0,1.031,440000,5.84366529565854,6.02503997020856,5.66795857968821,5.84366529565854,77629.3605208746,0.0,1.0
2000-08-15,1.094,1.125,1.031,1.031,580000,6.2007466861789,6.37645340214923,5.84366529565854,5.84366529565854,102329.611595698,0.0,1.0
2000-08-16,1.094,1.156,1.094,1.125,751000,6.2007466861789,6.55216011811957,6.2007466861789,6.37645340214923,132499.203979947,0.0,1.0
2000-08-17,1.156,1.219,1.156,1.188,767000,6.55216011811957,6.90924150863992,6.55216011811957,6.73353479266959,135322.08981707,0.0,1.0
2000-08-18,1.125,1.156,1.125,1.125,223000,6.37645340214923,6.55216011811957,6.37645340214923,6.37645340214923,39343.9713548978,0.0,1.0
2000-08-21,1.156,1.188,1.094,1.188,406000,6.55216011811957,6.73353479266959,6.2007466861789,6.73353479266959,71630.7281169888,0.0,1.0
2000-08-22,1.125,1.125,1.063,1.125,388000,6.37645340214923,6.37645340214923,6.02503997020856,6.37645340214923,68454.9815502258,0.0,1.0
2000-08-23,1.063,1.125,1.063,1.094,358000,6.02503997020856,6.37645340214923,6.02503997020856,6.2007466861789,63162.0706056207,0.0,1.0
2000-08-24,1.063,1.125,1.063,1.094,703000,6.02503997020856,6.37645340214923,6.02503997020856,6.2007466861789,124030.546468579,0.0,1.0
2000-08-25,1.063,1.094,1.063,1.094,181000,6.02503997020856,6.2007466861789,6.02503997020856,6.2007466861789,31933.8960324507,0.0,1.0
2000-08-28,1.094,1.156,1.063,1.094,373000,6.2007466861789,6.55216011811957,6.02503997020856,6.2007466861789,65808.5260779232,0.0,1.0
2000-08-29,1.125,1.156,1.094,1.094,235000,6.37645340214923,6.55216011811957,6.2007466861789,6.2007466861789,41461.1357327398,0.0,1.0
2000-08-30,1.094,1.125,1.063,1.125,138000,6.2007466861789,6.37645340214923,6.02503997020856,6.37645340214923,24347.3903451834,0.0,1.0
2000-08-31,1.156,1.156,1.094,1.094,531000,6.55216011811957,6.55216011811957,6.2007466861789,6.2007466861789,93684.5237195099,0.0,1.0
2000-09-01,1.188,1.219,1.094,1.156,329000,6.73353479266959,6.90924150863992,6.2007466861789,6.55216011811957,58045.5900258358,0.0,1.0
2000-09-05,1.125,1.188,1.125,1.188,191000,6.37645340214923,6.73353479266959,6.37645340214923,6.73353479266959,33698.1996806524,0.0,1.0
2000-09-06,1.156,1.156,1.094,1.156,242000,6.55216011811957,6.55216011811957,6.2007466861789,6.55216011811957,42696.148286481,0.0,1.0
2000-09-07,1.125,1.188,1.125,1.156,132000,6.37645340214923,6.73353479266959,6.37645340214923,6.55216011811957,23288.8081562624,0.0,1.0
2000-09-08,1.156,1.188,1.125,1.125,235000,6.55216011811957,6.73353479266959,6.37645340214923,6.37645340214923,41461.1357327398,0.0,1.0
2000-09-11,1.156,1.156,1.125,1.125,323000,6.55216011811957,6.55216011811957,6.37645340214923,6.37645340214923,56987.0078369147,0.0,1.0
2000-09-12,1.188,1.25,1.125,1.188,632000,6.73353479266959,7.08494822461026,6.37645340214923,6.73353479266959,111503.990566347,0.0,1.0
2000-09-13,1.156,1.219,1.156,1.219,253000,6.55216011811957,6.90924150863992,6.55216011811957,6.90924150863992,44636.8822995029,0.0,1.0
2000-09-14,1.156,1.219,1.156,1.188,151000,6.55216011811957,6.90924150863992,6.55216011811957,6.73353479266959,26640.9850878456,0.0,1.0
2000-09-15,1.188,1.188,1.094,1.156,184000,6.73353479266959,6.73353479266959,6.2007466861789,6.55216011811957,32463.1871269112,0.0,1.0
2000-09-18,1.125,1.188,1.063,1.156,668000,6.37645340214923,6.73353479266959,6.02503997020856,6.55216011811957,117855.483699873,0.0,1.0
2000-09-19,1.094,1.125,1.063,1.063,82000,6.2007466861789,6.37645340214923,6.02503997020856,6.02503997020856,14467.2899152539,0.0,1.0
2000-09-20,1.094,1.125,1.031,1.125,633000,6.2007466861789,6.37645340214923,5.84366529565854,6.37645340214923,111680.420931167,0.0,1.0
2000-09-21,1.063,1.094,1.063,1.063,84000,6.02503997020856,6.2007466861789,6.02503997020856,6.02503997020856,14820.1506448942,0.0,1.0
2000-09-22,1.094,1.125,1.063,1.094,637000,6.2007466861789,6.37645340214923,6.02503997020856,6.2007466861789,112386.142390448,0.0,1.0
2000-09-25,1.063,1.125,1.063,1.063,210000,6.02503997020856,6.37645340214923,6.02503997020856,6.02503997020856,37050.3766122356,0.0,1.0
2000-09-26,1.031,1.094,1.031,1.063,749000,5.84366529565854,6.2007466861789,5.84366529565854,6.02503997020856,132146.343250307,0.0,1.0
2000-09-27,1.094,1.094,1.031,1.031,473000,6.2007466861789,6.2007466861789,5.84366529565854,5.84366529565854,83451.5625599401,0.0,1.0
2000-09-28,1.031,1.094,1.031,1.094,317000,5.84366529565854,6.2007466861789,5.84366529565854,6.2007466861789,55928.4256479937,0.0,1.0
2000-09-29,1.031,1.063,1.0,1.031,326000,5.84366529565854,6.02503997020856,5.66795857968821,5.84366529565854,57516.2989313753,0.0,1.0
2000-10-02,1.063,1.063,1.0,1.063,382000,6.02503997020856,6.02503997020856,5.66795857968821,6.02503997020856,67396.3993613048,0.0,1.0
2000-10-03,1.031,1.063,1.031,1.063,473000,5.84366529565854,6.02503997020856,5.84366529565854,6.02503997020856,83451.5625599402,0.0,1.0
2000-10-04,1.063,1.063,1.031,1.063,424000,6.02503997020856,6.02503997020856,5.84366529565854,6.02503997020856,74806.4746837519,0.0,1.0
2000-10-05,1.0,1.063,1.0,1.063,456000,5.66795857968821,6.02503997020856,5.66795857968821,6.02503997020856,80452.2463579972,0.0,1.0
2000-10-06,1.0,1.063,1.0,1.0,604000,5.66795857968821,6.02503997020856,5.66795857968821,5.66795857968821,106563.940351382,0.0,1.0
2000-10-09,1.0,1.031,1.0,1.0,221000,5.66795857968821,5.84366529565854,5.66795857968821,5.66795857968821,38991.1106252574,0.0,1.0
2000-10-10,1.0,1.031,0.9688,1.0,570000,5.66795857968821,5.84366529565854,5.49111827200193,5.66795857968821,100565.307947497,0.0,1.0
2000-10-11,0.9688,1.031,0.9688,1.0,304000,5.49111827200193,5.84366529565854,5.49111827200193,5.66795857968821,53634.8309053316,0.0,1.0
2000-10-12,1.031,1.031,0.9688,0.9688,928000,5.84366529565854,5.84366529565854,5.49111827200193,5.49111827200193,163727.378553117,0.0,1.0
2000-10-13,0.9688,1.031,0.9688,1.031,365000,5.49111827200193,5.84366529565854,5.49111827200193,5.84366529565854,64397.0831593619,0.0,1.0
2000-10-16,0.9688,1.0,0.9063,1.0,514000,5.49111827200193,5.66795857968821,5.13687086077142,5.66795857968821,90685.2075175672,0.0,1.0
2000-10-17,0.9375,0.9688,0.9063,0.9375,449000,5.31371116845769,5.49111827200193,5.13687086077142,5.31371116845769,79217.2338042561,0.0,1.0
2000-10-18,0.9063,0.9375,0.875,0.9375,945000,5.13687086077142,5.31371116845769,4.95946375722718,5.31371116845769,166726.69475506,0.0,1.0
2000-10-19,0.875,0.9063,0.875,0.9063,331000,4.95946375722718,5.13687086077142,4.95946375722718,5.13687086077142,58398.4507554761,0.0,1.0
2000-10-20,0.9063,0.9063,0.875,0.9063,431000,5.13687086077142,5.13687086077142,4.95946375722718,5.13687086077142,76041.4872374931,0.0,1.0
2000-10-23,0.9063,0.9063,0.875,0.9063,352000,5.13687086077142,5.13687086077142,4.95946375722718,5.13687086077142,62103.4884166997,0.0,1.0
2000-10-24,0.9063,0.9063,0.875,0.9063,767000,5.13687086077142,5.13687086077142,4.95946375722718,5.13687086077142,135322.08981707,0.0,1.0
2000-10-25,0.875,0.9063,0.8438,0.9063,1093000,4.95946375722718,5.13687086077142,4.78262344954091,5.13687086077142,192838.388748445,0.0,1.0
2000-10-26,0.8438,0.875,0.8438,0.875,477000,4.78262344954091,4.95946375722718,4.78262344954091,4.95946375722718,84157.2840192208,0.0,1.0
2000-10-27,0.875,0.875,0.8438,0.8438,304000,4.95946375722718,4.95946375722718,4.78262344954091,4.78262344954091,53634.8309053315,0.0,1.0
2000-10-30,0.8438,0.875,0.8125,0.875,448000,4.78262344954091,4.95946375722718,4.60521634599667,4.95946375722718,79040.8034394359,0.0,1.0
2000-10-31,0.8438,0.8438,0.7813,0.8125,484000,4.78262344954091,4.78262344954091,4.4283760383104,4.60521634599667,85392.296572962,0.0,1.0
2000-11-01,0.8438,0.8438,0.8125,0.8281,432000,4.78262344954091,4.78262344954091,4.60521634599667,4.6936364998398,76217.9176023132,0.0,1.0
2000-11-02,0.8125,0.8438,0.8125,0.8125,896000,4.60521634599667,4.78262344954091,4.60521634599667,4.60521634599667,158081.606878872,0.0,1.0
2000-11-03,0.7813,0.8125,0.6563,0.8125,2803000,4.4283760383104,4.60521634599667,3.71988121584937,4.60521634599667,494534.312590935,0.0,1.0
2000-11-06,0.6563,0.75,0.6563,0.75,1202000,3.71988121584937,4.25096893476615,3.71988121584937,4.25096893476615,212069.298513844,0.0,1.0
2000-11-07,0.6875,0.6875,0.625,0.625,1331000,3.89672152353564,3.89672152353564,3.54247411230513,3.54247411230513,234828.815575646,0.0,1.0
2000-11-08,0.6875,0.6875,0.6563,0.6875,368000,3.89672152353564,3.89672152353564,3.71988121584937,3.89672152353564,64926.3742538224,0.0,1.0
2000-11-09,0.6875,0.6875,0.6563,0.6875,429000,3.89672152353564,3.89672152353564,3.71988121584937,3.89672152353564,75688.6265078528,0.0,1.0
2000-11-10,0.6563,0.6875,0.625,0.6563,965000,3.71988121584937,3.89672152353564,3.54247411230513,3.71988121584937,170255.302051464,0.0,1.0
2000-11-13,0.6875,0.6875,0.625,0.6719,597000,3.89672152353564,3.89672152353564,3.54247411230513,3.80830136969251,105328.927797641,0.0,1.0
2000-11-14,0.6875,0.6875,0.6563,0.6875,520000,3.89672152353564,3.89672152353564,3.71988121584937,3.89672152353564,91743.7897064882,0.0,1.0
2000-11-15,0.625,0.6875,0.625,0.6875,416000,3.54247411230513,3.89672152353564,3.54247411230513,3.89672152353564,73395.0317651905,0.0,1.0
2000-11-16,0.6563,0.6875,0.625,0.625,411000,3.71988121584937,3.89672152353564,3.54247411230513,3.54247411230513,72512.8799410897,0.0,1.0
2000-11-17,0.625,0.6563,0.625,0.625,233000,3.54247411230513,3.71988121584937,3.54247411230513,3.54247411230513,41108.2750030995,0.0,1.0
2000-11-20,0.6563,0.6563,0.625,0.6563,327000,3.71988121584937,3.71988121584937,3.54247411230513,3.71988121584937,57692.7292961954,0.0,1.0
2000-11-21,0.6563,0.6563,0.625,0.6563,383000,3.71988121584937,3.71988121584937,3.54247411230513,3.71988121584937,67572.8297261249,0.0,1.0
2000-11-22,0.5938,0.625,0.5938,0.625,842000,3.36563380461886,3.54247411230513,3.36563380461886,3.54247411230513,148554.367178583,0.0,1.0
2000-11-24,0.625,0.625,0.5938,0.625,278000,3.54247411230513,3.54247411230513,3.36563380461886,3.54247411230513,49047.6414200071,0.0,1.0
2000-11-27,0.6094,0.625,0.5625,0.5625,635000,3.45405395846199,3.54247411230513,3.18822670107462,3.18822670107462,112033.281660808,0.0,1.0
2000-11-28,0.625,0.625,0.5938,0.6094,524000,3.54247411230513,3.54247411230513,3.36563380461886,3.45405395846199,92449.5111657688,0.0,1.0
2000-11-29,0.625,0.625,0.5938,0.625,476000,3.54247411230513,3.54247411230513,3.36563380461886,3.54247411230513,83980.8536544006,0.0,1.0
2000-11-30,0.5938,0.625,0.5625,0.6094,518000,3.36563380461886,3.54247411230513,3.18822670107462,3.45405395846199,91390.9289768477,0.0,1.0
2000-12-01,0.625,0.625,0.5625,0.6094,359000,3.54247411230513,3.54247411230513,3.18822670107462,3.45405395846199,63338.5009704408,0.0,1.0
2000-12-04,0.6563,0.6875,0.625,0.625,939000,3.71988121584937,3.89672152353564,3.54247411230513,3.54247411230513,165668.112566139,0.0,1.0
2000-12-05,0.6875,0.6875,0.6563,0.6719,934000,3.89672152353564,3.89672152353564,3.71988121584937,3.80830136969251,164785.960742038,0.0,1.0
2000-12-06,0.7813,0.7813,0.6563,0.6719,1895000,4.4283760383104,4.4283760383104,3.71988121584937,3.80830136969251,334335.541334221,0.0,1.0
2000-12-07,0.8125,0.9063,0.7813,0.8125,1367000,4.60521634599667,5.13687086077142,4.4283760383104,4.60521634599667,241180.308709172,0.0,1.0
2000-12-08,0.8125,0.875,0.8125,0.875,624000,4.60521634599667,4.95946375722718,4.60521634599667,4.95946375722718,110092.547647786,0.0,1.0
2000-12-11,0.75,0.8438,0.7188,0.8438,763000,4.25096893476615,4.78262344954091,4.07412862707988,4.78262344954091,134616.368357789,0.0,1.0
2000-12-12,0.75,0.7813,0.7188,0.75,263000,4.25096893476615,4.4283760383104,4.07412862707988,4.25096893476615,46401.1859477046,0.0,1.0
2000-12-13,0.7188,0.7813,0.6875,0.75,320000,4.07412862707988,4.4283760383104,3.89672152353564,4.25096893476615,56457.7167424543,0.0,1.0
2000-12-14,0.7188,0.75,0.6875,0.6875,311000,4.07412862707988,4.25096893476615,3.89672152353564,3.89672152353564,54869.8434590727,0.0,1.0
2000-12-15,0.75,0.7813,0.7188,0.75,445000,4.25096893476615,4.4283760383104,4.07412862707988,4.25096893476615,78511.5123449755,0.0,1.0
2000-12-18,0.7813,0.7813,0.7188,0.7188,191000,4.4283760383104,4.4283760383104,4.07412862707988,4.07412862707988,33698.1996806523,0.0,1.0
2000-12-19,0.7813,0.7813,0.7188,0.7344,375000,4.4283760383104,4.4283760383104,4.07412862707988,4.16254878092302,66161.3868075635,0.0,1.0
2000-12-20,0.7813,0.8125,0.75,0.7813,847000,4.4283760383104,4.60521634599667,4.25096893476615,4.4283760383104,149436.519002683,0.0,1.0
2000-12-21,0.7813,0.8125,0.7813,0.8125,992000,4.4283760383104,4.60521634599667,4.4283760383104,4.60521634599667,175018.921901608,0.0,1.0
2000-12-22,0.75,0.8125,0.75,0.7813,410000,4.25096893476615,4.60521634599667,4.25096893476615,4.4283760383104,72336.4495762696,0.0,1.0
2000-12-26,0.72,0.78,0.72,0.78,392000,4.08093017737551,4.4210076921568,4.08093017737551,4.4210076921568,69160.7030095064,0.0,1.0
2000-12-27,0.6875,0.75,0.6563,0.75,598000,3.89672152353564,4.25096893476615,3.71988121584937,4.25096893476615,105505.358162461,0.0,1.0
2000-12-28,0.6563,0.6875,0.625,0.6719,858000,3.71988121584937,3.89672152353564,3.54247411230513,3.80830136969251,151377.253015705,0.0,1.0
2000-12-29,0.6563,0.6875,0.625,0.6406,1462000,3.71988121584937,3.89672152353564,3.54247411230513,3.63089426614826,257941.193367088,0.0,1.0
2001-01-02,0.6563,0.6563,0.625,0.625,438000,3.71988121584937,3.71988121584937,3.54247411230513,3.54247411230513,77276.4997912342,0.0,1.0
2001-01-03,0.6563,0.6563,0.625,0.6406,409000,3.71988121584937,3.71988121584937,3.54247411230513,3.63089426614826,72160.0192114493,0.0,1.0
2001-01-04,0.6563,0.6875,0.625,0.625,100000,3.71988121584937,3.89672152353564,3.54247411230513,3.54247411230513,17643.0364820169,0.0,1.0
2001-01-05,0.6875,0.6875,0.625,0.6406,267000,3.89672152353564,3.89672152353564,3.54247411230513,3.63089426614826,47106.9074069853,0.0,1.0
2001-01-08,0.7188,0.7188,0.6719,0.6875,234000,4.07412862707988,4.07412862707988,3.80830136969251,3.89672152353564,41284.7053679197,0.0,1.0
2001-01-09,0.6875,0.7188,0.6563,0.7188,191000,3.89672152353564,4.07412862707988,3.71988121584937,4.07412862707988,33698.1996806524,0.0,1.0
2001-01-10,0.6563,0.6875,0.6563,0.6875,227000,3.71988121584937,3.89672152353564,3.71988121584937,3.89672152353564,40049.6928141785,0.0,1.0
2001-01-11,0.6875,0.6875,0.6563,0.6875,179000,3.89672152353564,3.89672152353564,3.71988121584937,3.89672152353564,31581.0353028104,0.0,1.0
2001-01-12,0.6875,0.6875,0.6563,0.6875,226000,3.89672152353564,3.89672152353564,3.71988121584937,3.89672152353564,39873.2624493583,0.0,1.0
2001-01-16,0.7188,0.7188,0.6563,0.6875,206000,4.07412862707988,4.07412862707988,3.71988121584937,3.89672152353564,36344.6551529549,0.0,1.0
2001-01-17,0.7188,0.75,0.6875,0.7188,358000,4.07412862707988,4.25096893476615,3.89672152353564,4.07412862707988,63162.0706056207,0.0,1.0
2001-01-18,0.7813,0.8125,0.6875,0.6875,378000,4.4283760383104,4.60521634599667,3.89672152353564,3.89672152353564,66690.677902024,0.0,1.0
2001-01-19,0.75,0.8125,0.7188,0.7813,798000,4.25096893476615,4.60521634599667,4.07412862707988,4.4283760383104,140791.431126495,0.0,1.0
2001-01-22,0.75,0.75,0.7188,0.75,918000,4.25096893476615,4.25096893476615,4.07412862707988,4.25096893476615,161963.074904916,0.0,1.0
2001-01-23,0.75,0.7813,0.75,0.7656,738000,4.25096893476615,4.4283760383104,4.25096893476615,4.33938908860929,130205.609237285,0.0,1.0
2001-01-24,0.75,0.75,0.7188,0.75,229000,4.25096893476615,4.25096893476615,4.07412862707988,4.25096893476615,40402.5535438189,0.0,1.0
2001-01-25,0.7813,0.7813,0.7188,0.75,361000,4.4283760383104,4.4283760383104,4.07412862707988,4.25096893476615,63691.3617000811,0.0,1.0
2001-01-26,0.75,0.7813,0.7188,0.7813,392000,4.25096893476615,4.4283760383104,4.07412862707988,4.4283760383104,69160.7030095065,0.0,1.0
2001-01-29,0.7188,0.7813,0.6875,0.7813,422000,4.07412862707988,4.4283760383104,3.89672152353564,4.4283760383104,74453.6139541116,0.0,1.0
2001-01-30,0.9063,0.9375,0.6875,0.7188,5018000,5.13687086077142,5.31371116845769,3.89672152353564,4.07412862707988,885327.570667611,0.0,1.0
2001-01-31,0.8438,0.9063,0.8125,0.875,1808000,4.78262344954091,5.13687086077142,4.60521634599667,4.95946375722718,318986.099594866,0.0,1.0
2001-02-01,0.875,0.9063,0.8125,0.875,487000,4.95946375722718,5.13687086077142,4.60521634599667,4.95946375722718,85921.5876674226,0.0,1.0
2001-02-02,0.8438,0.875,0.8125,0.8438,234000,4.78262344954091,4.95946375722718,4.60521634599667,4.78262344954091,41284.7053679196,0.0,1.0
2001-02-05,0.8438,0.8438,0.75,0.8438,316000,4.78262344954091,4.78262344954091,4.25096893476615,4.78262344954091,55751.9952831735,0.0,1.0
2001-02-06,0.8438,0.8438,0.7813,0.7813,496000,4.78262344954091,4.78262344954091,4.4283760383104,4.4283760383104,87509.460950804,0.0,1.0
2001-02-07,0.8438,0.8438,0.7813,0.8438,205000,4.78262344954091,4.78262344954091,4.4283760383104,4.78262344954091,36168.2247881347,0.0,1.0
2001-02-08,0.75,0.8438,0.75,0.8438,220000,4.25096893476615,4.78262344954091,4.25096893476615,4.78262344954091,38814.6802604373,0.0,1.0
2001-02-09,0.8125,0.8438,0.75,0.75,312000,4.60521634599667,4.78262344954091,4.25096893476615,4.25096893476615,55046.2738238929,0.0,1.0
2001-02-12,0.8438,0.8438,0.7813,0.8125,163000,4.78262344954091,4.78262344954091,4.4283760383104,4.60521634599667,28758.1494656876,0.0,1.0
2001-02-13,0.8125,0.8438,0.7813,0.8125,243000,4.60521634599667,4.78262344954091,4.4283760383104,4.60521634599667,42872.5786513012,0.0,1.0
2001-02-14,0.7813,0.8125,0.7813,0.8125,105000,4.4283760383104,4.60521634599667,4.4283760383104,4.60521634599667,18525.1883061178,0.0,1.0
2001-02-15,0.75,0.7813,0.75,0.7813,180000,4.25096893476615,4.4283760383104,4.25096893476615,4.4283760383104,31757.4656676305,0.0,1.0
2001-02-16,0.8125,0.8125,0.75,0.7813,235000,4.60521634599667,4.60521634599667,4.25096893476615,4.4283760383104,41461.1357327398,0.0,1.0
2001-02-20,0.8438,0.8438,0.7813,0.8438,803000,4.78262344954091,4.78262344954091,4.4283760383104,4.78262344954091,141673.582950596,0.0,1.0
2001-02-21,0.8438,0.8438,0.8125,0.8125,340000,4.78262344954091,4.78262344954091,4.60521634599667,4.60521634599667,59986.3240388576,0.0,1.0
2001-02-22,0.8281,0.8438,0.8125,0.8281,431000,4.6936364998398,4.78262344954091,4.60521634599667,4.6936364998398,76041.4872374931,0.0,1.0
2001-02-23,0.8438,0.8438,0.8125,0.8281,711000,4.78262344954091,4.78262344954091,4.60521634599667,4.6936364998398,125441.98938714,0.0,1.0
2001-02-26,1.063,1.094,0.8438,0.875,1872000,6.02503997020856,6.2007466861789,4.78262344954091,4.95946375722718,330277.642943357,0.0,1.0
2001-02-27,1.125,1.344,1.094,1.125,2397000,6.37645340214923,7.61773633110095,6.2007466861789,6.37645340214923,422903.584473946,0.0,1.0
2001-02-28,1.063,1.125,1.0,1.094,789000,6.02503997020856,6.37645340214923,5.66795857968821,6.2007466861789,139203.557843114,0.0,1.0
2001-03-01,1.0,1.063,1.0,1.063,620000,5.66795857968821,6.02503997020856,5.66795857968821,6.02503997020856,109386.826188505,0.0,1.0
2001-03-02,0.9375,1.0,0.9375,1.0,472000,5.31371116845769,5.66795857968821,5.31371116845769,5.66795857968821,83275.1321951201,0.0,1.0
2001-03-05,0.9063,0.9688,0.9063,0.9688,585000,5.13687086077142,5.49111827200193,5.13687086077142,5.49111827200193,103211.763419799,0.0,1.0
2001-03-06,0.875,0.9375,0.875,0.9375,490000,4.95946375722718,5.31371116845769,4.95946375722718,5.31371116845769,86450.8787618831,0.0,1.0
2001-03-07,1.0,1.031,0.9063,0.9375,751000,5.66795857968821,5.84366529565854,5.13687086077142,5.31371116845769,132499.203979947,0.0,1.0
2001-03-08,1.125,1.188,1.0,1.0,925000,6.37645340214923,6.73353479266959,5.66795857968821,5.66795857968821,163198.087458657,0.0,1.0
2001-03-09,1.063,1.156,1.031,1.156,1511000,6.02503997020856,6.55216011811957,5.84366529565854,6.55216011811957,266586.281243276,0.0,1.0
2001-03-12,1.125,1.188,1.063,1.063,1363000,6.37645340214923,6.73353479266959,6.02503997020856,6.02503997020856,240474.587249891,0.0,1.0
2001-03-13,1.063,1.125,1.0,1.094,821000,6.02503997020856,6.37645340214923,5.66795857968821,6.2007466861789,144849.329517359,0.0,1.0
2001-03-14,1.031,1.063,1.0,1.031,385000,5.84366529565854,6.02503997020856,5.66795857968821,5.84366529565854,67925.6904557653,0.0,1.0
2001-03-15,0.9375,1.031,0.9375,1.031,736000,5.31371116845769,5.84366529565854,5.31371116845769,5.84366529565854,129852.748507645,0.0,1.0
2001-03-16,0.9375,0.9688,0.875,0.9375,526000,5.31371116845769,5.49111827200193,4.95946375722718,5.31371116845769,92802.3718954092,0.0,1.0
2001-03-19,0.9688,1.031,0.9375,0.9531,237000,5.49111827200193,5.84366529565854,5.31371116845769,5.40213132230083,41813.9964623802,0.0,1.0
2001-03-20,1.031,1.031,0.9688,1.0,618000,5.84366529565854,5.84366529565854,5.49111827200193,5.66795857968821,109033.965458865,0.0,1.0
2001-03-21,1.063,1.094,1.031,1.063,592000,6.02503997020856,6.2007466861789,5.84366529565854,6.02503997020856,104446.77597354,0.0,1.0
2001-03-22,1.031,1.063,1.0,1.031,721000,5.84366529565854,6.02503997020856,5.66795857968821,5.84366529565854,127206.293035342,0.0,1.0
2001-03-23,1.063,1.094,1.0,1.063,388000,6.02503997020856,6.2007466861789,5.66795857968821,6.02503997020856,68454.9815502258,0.0,1.0
2001-03-26,1.031,1.063,1.031,1.031,60000,5.84366529565854,6.02503997020856,5.84366529565854,5.84366529565854,10585.8218892102,0.0,1.0
2001-03-27,1.031,1.031,1.0,1.031,218000,5.84366529565854,5.84366529565854,5.66795857968821,5.84366529565854,38461.819530797,0.0,1.0
2001-03-28,0.9375,1.0,0.9063,1.0,375000,5.31371116845769,5.66795857968821,5.13687086077142,5.66795857968821,66161.3868075636,0.0,1.0
2001-03-29,0.9375,0.9531,0.875,0.9531,303000,5.31371116845769,5.40213132230083,4.95946375722718,5.40213132230083,53458.4005405114,0.0,1.0
2001-03-30,0.9063,0.9375,0.8438,0.9063,428000,5.13687086077142,5.31371116845769,4.78262344954091,5.13687086077142,75512.1961430326,0.0,1.0
2001-04-02,0.875,0.9063,0.8438,0.875,401000,4.95946375722718,5.13687086077142,4.78262344954091,4.95946375722718,70748.576292888,0.0,1.0
2001-04-03,0.9688,0.9688,0.875,0.875,472768,5.49111827200193,5.49111827200193,4.95946375722718,4.95946375722718,83410.630715302,0.0,1.0
2001-04-04,1.0,1.031,0.9375,1.0,487000,5.66795857968821,5.84366529565854,5.31371116845769,5.66795857968821,85921.5876674225,0.0,1.0
2001-04-05,0.9688,1.0,0.9688,1.0,189000,5.49111827200193,5.66795857968821,5.49111827200193,5.66795857968821,33345.3389510121,0.0,1.0
2001-04-06,1.0,1.0,0.9688,1.0,136000,5.66795857968821,5.66795857968821,5.49111827200193,5.66795857968821,23994.529615543,0.0,1.0
2001-04-09,0.95,1.0,0.93,0.99,228000,5.3845606507038,5.66795857968821,5.27120147911003,5.61127899389132,40226.1231789986,0.0,1.0
2001-04-10,0.98,1.0,0.93,0.93,305000,5.55459940809444,5.66795857968821,5.27120147911003,5.27120147911003,53811.2612701517,0.0,1.0
2001-04-11,0.98,1.0,0.94,0.94,501000,5.55459940809444,5.66795857968821,5.32788106490691,5.32788106490691,88391.612774905,0.0,1.0
2001-04-12,1.0,1.0,0.98,1.0,113000,5.66795857968821,5.66795857968821,5.55459940809444,5.66795857968821,19936.6312246791,0.0,1.0
2001-04-16,1.02,1.06,0.99,1.0,497000,5.78131775128197,6.0080360944695,5.61127899389132,5.66795857968821,87685.8913156242,0.0,1.0
2001-04-17,0.97,1.0,0.97,0.99,285000,5.49791982229756,5.66795857968821,5.49791982229756,5.61127899389132,50282.6539737483,0.0,1.0
2001-04-18,0.97,0.99,0.94,0.98,227000,5.49791982229756,5.61127899389132,5.32788106490691,5.55459940809444,40049.6928141785,0.0,1.0
2001-04-19,1.03,1.03,0.98,1.0,295000,5.83799733707885,5.83799733707885,5.55459940809444,5.66795857968821,52046.95762195,0.0,1.0
2001-04-20,0.95,1.01,0.95,1.01,419000,5.3845606507038,5.72463816548509,5.3845606507038,5.72463816548509,73924.322859651,0.0,1.0
2001-04-23,0.9,0.97,0.9,0.955,304000,5.10116272171939,5.49791982229756,5.10116272171939,5.41290044360224,53634.8309053315,0.0,1.0
2001-04-24,0.94,0.95,0.9,0.92,214000,5.32788106490691,5.3845606507038,5.10116272171939,5.21452189331315,37756.0980715163,0.0,1.0
2001-04-25,0.96,0.97,0.93,0.96,183000,5.44124023650068,5.49791982229756,5.27120147911003,5.44124023650068,32286.756762091,0.0,1.0
2001-04-26,1.01,1.03,0.92,0.93,387000,5.72463816548509,5.83799733707885,5.21452189331315,5.27120147911003,68278.5511854056,0.0,1.0
2001-04-27,0.96,1.03,0.95,1.005,596000,5.44124023650068,5.83799733707885,5.3845606507038,5.69629837258665,105152.497432821,0.0,1.0
2001-04-30,0.94,0.97,0.93,0.97,247000,5.32788106490691,5.49791982229756,5.27120147911003,5.49791982229756,43578.3001105819,0.0,1.0
2001-05-01,0.99,0.99,0.95,0.96,507000,5.61127899389132,5.61127899389132,5.3845606507038,5.44124023650068,89450.194963826,0.0,1.0
2001-05-02,1.04,1.05,0.97,0.98,509000,5.89467692287573,5.95135650867262,5.49791982229756,5.55459940809444,89803.0556934663,0.0,1.0
2001-05-03,1.02,1.06,1.0,1.035,481000,5.78131775128197,6.0080360944695,5.66795857968821,5.86633712997729,84863.0054785015,0.0,1.0
2001-05-04,1.02,1.04,1.01,1.03,265000,5.78131775128197,5.89467692287573,5.72463816548509,5.83799733707885,46754.0466773449,0.0,1.0
2001-05-07,1.06,1.08,1.0,1.02,809000,6.0080360944695,6.12139526606326,5.66795857968821,5.78131775128197,142732.165139517,0.0,1.0
2001-05-08,1.03,1.05,1.01,1.04,913000,5.83799733707885,5.95135650867262,5.72463816548509,5.89467692287573,161080.923080815,0.0,1.0
2001-05-09,1.13,1.14,1.06,1.07,2296000,6.40479319504767,6.46147278084455,6.0080360944695,6.06471568026638,405084.117627109,0.0,1.0
2001-05-10,1.09,1.14,1.09,1.13,882000,6.17807485186015,6.46147278084455,6.17807485186015,6.40479319504767,155611.581771389,0.0,1.0
2001-05-11,1.07,1.13,1.06,1.11,538000,6.06471568026638,6.40479319504767,6.0080360944695,6.29143402345391,94919.5362732512,0.0,1.0
2001-05-14,1.15,1.15,1.09,1.11,582000,6.51815236664144,6.51815236664144,6.17807485186015,6.29143402345391,102682.472325339,0.0,1.0
2001-05-15,1.18,1.19,1.1,1.14,705000,6.68819112403208,6.74487070982897,6.23475443765703,6.46147278084455,124383.40719822,0.0,1.0
2001-05-16,1.21,1.22,1.17,1.2,2303000,6.85822988142273,6.91490946721961,6.6315115382352,6.80155029562585,406319.13018085,0.0,1.0
2001-05-17,1.19,1.22,1.17,1.22,1209000,6.74487070982897,6.91490946721961,6.6315115382352,6.91490946721961,213304.311067585,0.0,1.0
2001-05-18,1.24,1.28,1.15,1.17,2786000,7.02826863881338,7.2549869820009,6.51815236664144,6.6315115382352,491534.996388992,0.0,1.0
2001-05-21,1.4,1.46,1.3,1.36,4651000,7.93514201156349,8.27521952634478,7.36834615359467,7.70842366837596,820577.626778608,0.0,1.0
2001-05-22,1.31,1.36,1.25,1.36,1920000,7.42502573939155,7.70842366837596,7.08494822461026,7.70842366837596,338746.300454725,0.0,1.0
2001-05-23,1.28,1.28,1.23,1.26,1465000,7.2549869820009,7.2549869820009,6.97158905301649,7.14162781040714,258470.484461548,0.0,1.0
2001-05-24,1.19,1.33,1.1,1.31,2033000,6.74487070982897,7.53838491098532,6.23475443765703,7.42502573939155,358682.931679404,0.0,1.0
2001-05-25,1.25,1.25,1.11,1.17,854000,7.08494822461026,7.08494822461026,6.29143402345391,6.6315115382352,150671.531556425,0.0,1.0
2001-05-29,1.18,1.27,1.17,1.25,655000,6.68819112403208,7.19830739620402,6.6315115382352,7.08494822461026,115561.888957211,0.0,1.0
2001-05-30,1.12,1.18,1.09,1.16,835000,6.34811360925079,6.68819112403208,6.17807485186015,6.57483195243832,147319.354624842,0.0,1.0
2001-05-31,1.1,1.16,1.1,1.11,489000,6.23475443765703,6.57483195243832,6.23475443765703,6.29143402345391,86274.4483970628,0.0,1.0
2001-06-01,1.14,1.16,1.09,1.09,755000,6.46147278084455,6.57483195243832,6.17807485186015,6.17807485186015,133204.925439228,0.0,1.0
2001-06-04,1.12,1.16,1.12,1.15,444000,6.34811360925079,6.57483195243832,6.34811360925079,6.51815236664144,78335.0819801553,0.0,1.0
2001-06-05,1.15,1.17,1.13,1.15,421000,6.51815236664144,6.6315115382352,6.40479319504767,6.51815236664144,74277.1835892913,0.0,1.0
2001-06-06,1.15,1.16,1.13,1.15,407000,6.51815236664144,6.57483195243832,6.40479319504767,6.51815236664144,71807.1584818089,0.0,1.0
2001-06-07,1.15,1.16,1.11,1.12,479000,6.51815236664144,6.57483195243832,6.29143402345391,6.34811360925079,84510.1447488611,0.0,1.0
2001-06-08,1.24,1.25,1.12,1.16,1051000,7.02826863881338,7.08494822461026,6.34811360925079,6.57483195243832,185428.313425998,0.0,1.0
2001-06-11,1.19,1.22,1.15,1.22,757000,6.74487070982897,6.91490946721961,6.51815236664144,6.91490946721961,133557.786168868,0.0,1.0
2001-06-12,1.23,1.25,1.21,1.22,859000,6.97158905301649,7.08494822461026,6.85822988142273,6.91490946721961,151553.683380526,0.0,1.0
2001-06-13,1.22,1.25,1.19,1.25,360000,6.91490946721961,7.08494822461026,6.74487070982897,7.08494822461026,63514.931335261,0.0,1.0
2001-06-14,1.27,1.29,1.18,1.19,1289000,7.19830739620402,7.31166656779779,6.68819112403208,6.74487070982897,227418.740253199,0.0,1.0
2001-06-15,1.23,1.26,1.2,1.26,668000,6.97158905301649,7.14162781040714,6.80155029562585,7.14162781040714,117855.483699873,0.0,1.0
2001-06-18,1.2,1.23,1.17,1.22,717000,6.80155029562585,6.97158905301649,6.6315115382352,6.91490946721961,126500.571576061,0.0,1.0
2001-06-19,1.17,1.2,1.16,1.17,373000,6.6315115382352,6.80155029562585,6.57483195243832,6.6315115382352,65808.5260779232,0.0,1.0
2001-06-20,1.17,1.17,1.12,1.17,310000,6.6315115382352,6.6315115382352,6.34811360925079,6.6315115382352,54693.4130942526,0.0,1.0
2001-06-21,1.17,1.18,1.12,1.16,283000,6.6315115382352,6.68819112403208,6.34811360925079,6.57483195243832,49929.793244108,0.0,1.0
2001-06-22,1.18,1.2,1.15,1.15,189000,6.68819112403208,6.80155029562585,6.51815236664144,6.51815236664144,33345.338951012,0.0,1.0
2001-06-25,1.22,1.23,1.18,1.18,517000,6.91490946721961,6.97158905301649,6.68819112403208,6.68819112403208,91214.4986120276,0.0,1.0
2001-06-26,1.26,1.26,1.18,1.22,1099000,7.14162781040714,7.14162781040714,6.68819112403208,6.91490946721961,193896.970937366,0.0,1.0
2001-06-27,1.21,1.24,1.19,1.23,436000,6.85822988142273,7.02826863881338,6.74487070982897,6.97158905301649,76923.6390615939,0.0,1.0
2001-06-28,1.15,1.18,1.12,1.18,584000,6.51815236664144,6.68819112403208,6.34811360925079,6.68819112403208,103035.333054979,0.0,1.0
2001-06-29,1.15,1.17,1.14,1.14,347000,6.51815236664144,6.6315115382352,6.46147278084455,6.46147278084455,61221.3365925988,0.0,1.0
2001-07-02,1.14,1.14,1.12,1.135,293000,6.46147278084455,6.46147278084455,6.34811360925079,6.43313298794611,51694.0968923097,0.0,1.0
2001-07-03,1.12,1.14,1.11,1.13,81000,6.34811360925079,6.46147278084455,6.29143402345391,6.40479319504767,14290.8595504337,0.0,1.0
2001-07-05,1.051,1.11,1.05,1.07,601000,5.9570244672523,6.29143402345391,5.95135650867262,6.06471568026638,106034.649256922,0.0,1.0
2001-07-06,1.05,1.1,1.0,1.04,1030000,5.95135650867262,6.23475443765703,5.66795857968821,5.89467692287573,181723.275764775,0.0,1.0
2001-07-09,1.06,1.1,1.04,1.1,235000,6.0080360944695,6.23475443765703,5.89467692287573,6.23475443765703,41461.1357327398,0.0,1.0
2001-07-10,1.08,1.09,1.04,1.05,248000,6.12139526606326,6.17807485186015,5.89467692287573,5.95135650867262,43754.7304754021,0.0,1.0
2001-07-11,1.1,1.11,1.06,1.08,824000,6.23475443765703,6.29143402345391,6.0080360944695,6.12139526606326,145378.62061182,0.0,1.0
2001-07-12,1.05,1.08,1.02,1.08,538000,5.95135650867262,6.12139526606326,5.78131775128197,6.12139526606326,94919.5362732511,0.0,1.0
2001-07-13,1.04,1.07,1.02,1.04,198000,5.89467692287573,6.06471568026638,5.78131775128197,5.89467692287573,34933.2122343936,0.0,1.0
2001-07-16,1.02,1.06,1.0,1.05,290000,5.78131775128197,6.0080360944695,5.66795857968821,5.95135650867262,51164.8057978492,0.0,1.0
2001-07-17,1.01,1.03,1.0,1.01,295000,5.72463816548509,5.83799733707885,5.66795857968821,5.72463816548509,52046.95762195,0.0,1.0
2001-07-18,1.06,1.08,1.0,1.03,867000,6.0080360944695,6.12139526606326,5.66795857968821,5.83799733707885,152965.126299087,0.0,1.0
2001-07-19,1.03,1.09,0.96,1.09,1207000,5.83799733707885,6.17807485186015,5.44124023650068,6.17807485186015,212951.450337945,0.0,1.0
2001-07-20,0.98,1.03,0.98,1.01,499000,5.55459940809444,5.83799733707885,5.55459940809444,5.72463816548509,88038.7520452646,0.0,1.0
2001-07-23,0.881,0.98,0.86,0.98,1847000,4.99347150870531,5.55459940809444,4.87444437853186,5.55459940809444,325866.883822853,0.0,1.0
2001-07-24,0.93,0.94,0.86,0.89,1385000,5.27120147911003,5.32788106490691,4.87444437853186,5.0444831359225,244356.055275935,0.0,1.0
2001-07-25,0.91,0.94,0.88,0.93,379000,5.15784230751627,5.32788106490691,4.98780355012562,5.27120147911003,66867.1082668442,0.0,1.0
2001-07-26,0.9,0.95,0.87,0.95,706000,5.10116272171939,5.3845606507038,4.93112396432874,5.3845606507038,124559.83756304,0.0,1.0
2001-07-27,0.9,0.91,0.89,0.9,488000,5.10116272171939,5.15784230751627,5.0444831359225,5.10116272171939,86098.0180322427,0.0,1.0
2001-07-30,0.84,0.9,0.83,0.87,1001000,4.76108520693809,5.10116272171939,4.70440562114121,4.93112396432874,176606.79518499,0.0,1.0
2001-07-31,0.79,0.81,0.75,0.79,1497000,4.47768727795368,4.59104644954745,4.25096893476615,4.47768727795368,264116.256135794,0.0,1.0
2001-08-01,0.86,0.87,0.8,0.8,585000,4.87444437853186,4.93112396432874,4.53436686375057,4.53436686375057,103211.763419799,0.0,1.0
2001-08-02,0.94,0.97,0.89,0.91,594000,5.32788106490691,5.49791982229756,5.0444831359225,5.15784230751627,104799.636703181,0.0,1.0
2001-08-03,0.97,0.97,0.91,0.92,314000,5.49791982229756,5.49791982229756,5.15784230751627,5.21452189331315,55399.1345535332,0.0,1.0
2001-08-06,0.93,0.95,0.9,0.91,413000,5.27120147911003,5.3845606507038,5.10116272171939,5.15784230751627,72865.74067073,0.0,1.0
2001-08-07,0.89,0.93,0.89,0.91,244000,5.0444831359225,5.27120147911003,5.0444831359225,5.15784230751627,43049.0090161214,0.0,1.0
2001-08-08,0.92,0.92,0.87,0.89,564000,5.21452189331315,5.21452189331315,4.93112396432874,5.0444831359225,99506.7257585756,0.0,1.0
2001-08-09,1.02,1.02,0.95,0.96,717000,5.78131775128197,5.78131775128197,5.3845606507038,5.44124023650068,126500.571576062,0.0,1.0
2001-08-10,1.0,1.06,0.98,1.03,1110000,5.66795857968821,6.0080360944695,5.55459940809444,5.83799733707885,195837.704950388,0.0,1.0
2001-08-13,1.03,1.04,1.01,1.02,509000,5.83799733707885,5.89467692287573,5.72463816548509,5.78131775128197,89803.0556934663,0.0,1.0
2001-08-14,1.04,1.04,0.97,1.01,492000,5.89467692287573,5.89467692287573,5.49791982229756,5.72463816548509,86803.7394915235,0.0,1.0
2001-08-15,1.06,1.08,1.02,1.03,642000,6.0080360944695,6.12139526606326,5.78131775128197,5.83799733707885,113268.294214549,0.0,1.0
2001-08-16,1.05,1.06,1.02,1.05,246000,5.95135650867262,6.0080360944695,5.78131775128197,5.95135650867262,43401.8697457617,0.0,1.0
2001-08-17,1.06,1.1,1.02,1.04,1543000,6.0080360944695,6.23475443765703,5.78131775128197,5.89467692287573,272232.052917522,0.0,1.0
2001-08-20,0.98,1.05,0.97,1.05,935000,5.55459940809444,5.95135650867262,5.49791982229756,5.95135650867262,164962.391106859,0.0,1.0
2001-08-21,0.98,1.0,0.96,0.98,397000,5.55459940809444,5.66795857968821,5.44124023650068,5.55459940809444,70042.8548336073,0.0,1.0
2001-08-22,0.99,1.04,0.97,1.04,358000,5.61127899389132,5.89467692287573,5.49791982229756,5.89467692287573,63162.0706056207,0.0,1.0
2001-08-23,0.93,0.99,0.91,0.98,441000,5.27120147911003,5.61127899389132,5.15784230751627,5.55459940809444,77805.7908856948,0.0,1.0
2001-08-24,0.9,0.94,0.89,0.94,586000,5.10116272171939,5.32788106490691,5.0444831359225,5.32788106490691,103388.193784619,0.0,1.0
2001-08-27,0.89,0.9,0.88,0.89,473000,5.0444831359225,5.10116272171939,4.98780355012562,5.0444831359225,83451.5625599402,0.0,1.0
2001-08-28,0.9,0.9,0.865,0.89,383000,5.10116272171939,5.10116272171939,4.9027841714303,5.0444831359225,67572.8297261249,0.0,1.0
2001-08-29,0.91,0.95,0.89,0.9,419000,5.15784230751627,5.3845606507038,5.0444831359225,5.10116272171939,73924.322859651,0.0,1.0
2001-08-30,0.93,0.95,0.89,0.95,313000,5.27120147911003,5.3845606507038,5.0444831359225,5.3845606507038,55222.7041887131,0.0,1.0
2001-08-31,0.91,0.94,0.89,0.92,367000,5.15784230751627,5.32788106490691,5.0444831359225,5.21452189331315,64749.9438890022,0.0,1.0
2001-09-04,0.88,0.9,0.87,0.89,208000,4.98780355012562,5.10116272171939,4.93112396432874,5.0444831359225,36697.5158825953,0.0,1.0
2001-09-05,0.89,0.9,0.88,0.89,96000,5.0444831359225,5.10116272171939,4.98780355012562,5.0444831359225,16937.3150227363,0.0,1.0
2001-09-06,0.94,0.94,0.88,0.9,195000,5.32788106490691,5.32788106490691,4.98780355012562,5.10116272171939,34403.9211399331,0.0,1.0
2001-09-07,0.94,0.96,0.91,0.94,288000,5.32788106490691,5.44124023650068,5.15784230751627,5.32788106490691,50811.9450682089,0.0,1.0
2001-09-10,0.93,0.96,0.9,0.95,243000,5.27120147911003,5.44124023650068,5.10116272171939,5.3845606507038,42872.5786513012,0.0,1.0
2001-09-17,1.06,1.13,0.96,1.11,2176000,6.0080360944695,6.40479319504767,5.44124023650068,6.29143402345391,383912.473848689,0.0,1.0
2001-09-18,1.07,1.09,1.02,1.09,947000,6.06471568026638,6.17807485186015,5.78131775128197,6.17807485186015,167079.555484701,0.0,1.0
2001-09-19,1.12,1.14,1.05,1.14,1297000,6.34811360925079,6.46147278084455,5.95135650867262,6.46147278084455,228830.18317176,0.0,1.0
2001-09-20,1.14,1.18,1.09,1.18,673000,6.46147278084455,6.68819112403208,6.17807485186015,6.68819112403208,118737.635523974,0.0,1.0
2001-09-21,1.39,1.41,1.12,1.41,3964000,7.87846242576661,7.99182159736037,6.34811360925079,7.99182159736037,699369.966147152,0.0,1.0
2001-09-24,1.23,1.25,1.15,1.17,1290000,6.97158905301649,7.08494822461026,6.51815236664144,6.6315115382352,227595.170618019,0.0,1.0
2001-09-25,1.2,1.22,1.16,1.18,623000,6.80155029562585,6.91490946721961,6.57483195243832,6.68819112403208,109916.117282966,0.0,1.0
2001-09-26,1.3,1.32,1.16,1.19,1387000,7.36834615359467,7.48170532518843,6.57483195243832,6.74487070982897,244708.916005575,0.0,1.0
2001-09-27,1.29,1.29,1.22,1.26,673000,7.31166656779779,7.31166656779779,6.91490946721961,7.14162781040714,118737.635523974,0.0,1.0
2001-09-28,1.28,1.3,1.22,1.25,757000,7.2549869820009,7.36834615359467,6.91490946721961,7.08494822461026,133557.786168868,0.0,1.0
2001-10-01,1.33,1.34,1.25,1.26,588000,7.53838491098532,7.5950644967822,7.08494822461026,7.14162781040714,103741.05451426,0.0,1.0
2001-10-02,1.3,1.34,1.26,1.32,876000,7.36834615359467,7.5950644967822,7.14162781040714,7.48170532518843,154552.999582468,0.0,1.0
2001-10-03,1.16,1.3,1.13,1.3,1016000,6.57483195243832,7.36834615359467,6.40479319504767,7.36834615359467,179253.250657292,0.0,1.0
2001-10-04,1.2,1.2,1.17,1.2,407000,6.80155029562585,6.80155029562585,6.6315115382352,6.80155029562585,71807.158481809,0.0,1.0
2001-10-05,1.29,1.29,1.2,1.29,845000,7.31166656779779,7.31166656779779,6.80155029562585,7.31166656779779,149083.658273043,0.0,1.0
2001-10-08,1.32,1.36,1.3,1.36,1095000,7.48170532518843,7.70842366837596,7.36834615359467,7.70842366837596,193191.249478086,0.0,1.0
2001-10-09,1.2,1.3,1.17,1.3,1065000,6.80155029562585,7.36834615359467,6.6315115382352,7.36834615359467,187898.33853348,0.0,1.0
2001-10-10,1.13,1.18,1.11,1.16,871000,6.40479319504767,6.68819112403208,6.29143402345391,6.57483195243832,153670.847758368,0.0,1.0
2001-10-11,1.07,1.09,1.03,1.08,1070000,6.06471568026638,6.17807485186015,5.83799733707885,6.12139526606326,188780.490357581,0.0,1.0
2001-10-12,1.13,1.2,1.11,1.13,1682000,6.40479319504767,6.80155029562585,6.29143402345391,6.40479319504767,296755.873627525,0.0,1.0
2001-10-15,1.15,1.16,1.12,1.16,287000,6.51815236664144,6.57483195243832,6.34811360925079,6.57483195243832,50635.5147033886,0.0,1.0
2001-10-16,1.12,1.15,1.1,1.13,661000,6.34811360925079,6.51815236664144,6.23475443765703,6.40479319504767,116620.471146132,0.0,1.0
2001-10-17,1.14,1.15,1.12,1.13,610000,6.46147278084455,6.51815236664144,6.34811360925079,6.40479319504767,107622.522540303,0.0,1.0
2001-10-18,1.15,1.17,1.11,1.16,853000,6.51815236664144,6.6315115382352,6.29143402345391,6.57483195243832,150495.101191605,0.0,1.0
2001-10-19,1.17,1.19,1.14,1.16,534000,6.6315115382352,6.74487070982897,6.46147278084455,6.57483195243832,94213.8148139705,0.0,1.0
2001-10-22,1.15,1.19,1.13,1.19,684000,6.51815236664144,6.74487070982897,6.40479319504767,6.74487070982897,120678.369536996,0.0,1.0
2001-10-23,1.18,1.18,1.13,1.16,531000,6.68819112403208,6.68819112403208,6.40479319504767,6.57483195243832,93684.52371951,0.0,1.0
2001-10-24,1.21,1.21,1.18,1.2,312000,6.85822988142273,6.85822988142273,6.68819112403208,6.80155029562585,55046.2738238929,0.0,1.0
2001-10-25,1.23,1.33,1.2,1.26,977000,6.97158905301649,7.53838491098532,6.80155029562585,7.14162781040714,172372.466429306,0.0,1.0
2001-10-26,1.25,1.25,1.22,1.24,346000,7.08494822461026,7.08494822461026,6.91490946721961,7.02826863881338,61044.9062277786,0.0,1.0
2001-10-29,1.3,1.31,1.28,1.28,456000,7.36834615359467,7.42502573939155,7.2549869820009,7.2549869820009,80452.2463579973,0.0,1.0
2001-10-30,1.35,1.36,1.3,1.36,742000,7.65174408257908,7.70842366837596,7.36834615359467,7.70842366837596,130911.330696566,0.0,1.0
2001-10-31,1.31,1.33,1.26,1.33,645000,7.42502573939155,7.53838491098532,7.14162781040714,7.53838491098532,113797.585309009,0.0,1.0
2001-11-01,1.28,1.31,1.25,1.29,301000,7.2549869820009,7.42502573939155,7.08494822461026,7.31166656779779,53105.5398108711,0.0,1.0
2001-11-02,1.3,1.32,1.25,1.27,338000,7.36834615359467,7.48170532518843,7.08494822461026,7.19830739620402,59633.4633092173,0.0,1.0
2001-11-05,1.27,1.29,1.23,1.27,258000,7.19830739620402,7.31166656779779,6.97158905301649,7.19830739620402,45519.0341236037,0.0,1.0
2001-11-06,1.27,1.29,1.24,1.29,294000,7.19830739620402,7.31166656779779,7.02826863881338,7.31166656779779,51870.5272571298,0.0,1.0
2001-11-07,1.28,1.29,1.23,1.29,253000,7.2549869820009,7.31166656779779,6.97158905301649,7.31166656779779,44636.8822995029,0.0,1.0
2001-11-08,1.2,1.27,1.17,1.26,605000,6.80155029562585,7.19830739620402,6.6315115382352,7.14162781040714,106740.370716203,0.0,1.0
2001-11-09,1.21,1.23,1.18,1.2,275000,6.85822988142273,6.97158905301649,6.68819112403208,6.80155029562585,48518.3503255466,0.0,1.0
2001-11-12,1.23,1.29,1.19,1.21,424000,6.97158905301649,7.31166656779779,6.74487070982897,6.85822988142273,74806.4746837519,0.0,1.0
2001-11-13,1.22,1.22,1.16,1.18,286000,6.91490946721961,6.91490946721961,6.57483195243832,6.68819112403208,50459.0843385685,0.0,1.0
2001-11-14,1.21,1.24,1.18,1.22,396000,6.85822988142273,7.02826863881338,6.68819112403208,6.91490946721961,69866.4244687871,0.0,1.0
2001-11-15,1.18,1.22,1.15,1.19,419000,6.68819112403208,6.91490946721961,6.51815236664144,6.74487070982897,73924.3228596511,0.0,1.0
2001-11-16,1.18,1.2,1.15,1.17,257000,6.68819112403208,6.80155029562585,6.51815236664144,6.6315115382352,45342.6037587836,0.0,1.0
2001-11-19,1.16,1.18,1.14,1.15,415000,6.57483195243832,6.68819112403208,6.46147278084455,6.51815236664144,73218.6014003703,0.0,1.0
2001-11-20,1.17,1.17,1.14,1.14,476000,6.6315115382352,6.6315115382352,6.46147278084455,6.46147278084455,83980.8536544007,0.0,1.0
2001-11-21,1.16,1.17,1.15,1.17,205000,6.57483195243832,6.6315115382352,6.51815236664144,6.6315115382352,36168.2247881347,0.0,1.0
2001-11-23,1.15,1.16,1.13,1.16,92000,6.51815236664144,6.57483195243832,6.40479319504767,6.57483195243832,16231.5935634556,0.0,1.0
2001-11-26,1.16,1.17,1.13,1.16,487000,6.57483195243832,6.6315115382352,6.40479319504767,6.57483195243832,85921.5876674225,0.0,1.0
2001-11-27,1.21,1.21,1.15,1.15,416000,6.85822988142273,6.85822988142273,6.51815236664144,6.51815236664144,73395.0317651905,0.0,1.0
2001-11-28,1.2,1.22,1.19,1.22,460000,6.80155029562585,6.91490946721961,6.74487070982897,6.91490946721961,81157.9678172779,0.0,1.0
2001-11-29,1.18,1.21,1.16,1.2,424000,6.68819112403208,6.85822988142273,6.57483195243832,6.80155029562585,74806.4746837519,0.0,1.0
2001-11-30,1.18,1.2,1.15,1.18,233000,6.68819112403208,6.80155029562585,6.51815236664144,6.68819112403208,41108.2750030995,0.0,1.0
2001-12-03,1.181,1.21,1.17,1.21,743000,6.69385908261177,6.85822988142273,6.6315115382352,6.85822988142273,131087.761061386,0.0,1.0
2001-12-04,1.17,1.2,1.16,1.2,513000,6.6315115382352,6.80155029562585,6.57483195243832,6.80155029562585,90508.777152747,0.0,1.0
2001-12-05,1.18,1.2,1.14,1.17,461000,6.68819112403208,6.80155029562585,6.46147278084455,6.6315115382352,81334.3981820982,0.0,1.0
2001-12-06,1.18,1.2,1.14,1.2,310000,6.68819112403208,6.80155029562585,6.46147278084455,6.80155029562585,54693.4130942526,0.0,1.0
2001-12-07,1.16,1.16,1.13,1.16,262000,6.57483195243832,6.57483195243832,6.40479319504767,6.57483195243832,46224.7555828844,0.0,1.0
2001-12-10,1.13,1.15,1.12,1.15,340000,6.40479319504767,6.51815236664144,6.34811360925079,6.51815236664144,59986.3240388577,0.0,1.0
2001-12-11,1.12,1.12,1.1,1.11,387000,6.34811360925079,6.34811360925079,6.23475443765703,6.29143402345391,68278.5511854056,0.0,1.0
2001-12-12,1.15,1.15,1.09,1.11,806000,6.51815236664144,6.51815236664144,6.17807485186015,6.29143402345391,142202.874045057,0.0,1.0
2001-12-13,1.19,1.19,1.15,1.16,914000,6.74487070982897,6.74487070982897,6.51815236664144,6.57483195243832,161257.353445635,0.0,1.0
2001-12-14,1.34,1.35,1.18,1.18,2658000,7.5950644967822,7.65174408257908,6.68819112403208,6.68819112403208,468951.90969201,0.0,1.0
2001-12-17,1.29,1.36,1.24,1.35,953000,7.31166656779779,7.70842366837596,7.02826863881338,7.65174408257908,168138.137673621,0.0,1.0
2001-12-18,1.45,1.45,1.3,1.31,1957000,8.2185399405479,8.2185399405479,7.36834615359467,7.42502573939155,345274.223953072,0.0,1.0
2001-12-19,1.36,1.4,1.3,1.37,1548000,7.70842366837596,7.93514201156349,7.36834615359467,7.76510325417284,273114.204741622,0.0,1.0
2001-12-20,1.31,1.43,1.27,1.27,1462000,7.42502573939155,8.10518076895413,7.19830739620402,7.19830739620402,257941.193367088,0.0,1.0
2001-12-21,1.29,1.33,1.26,1.31,1338000,7.31166656779779,7.53838491098532,7.14162781040714,7.42502573939155,236063.828129387,0.0,1.0
2001-12-24,1.32,1.32,1.26,1.31,217000,7.48170532518843,7.48170532518843,7.14162781040714,7.42502573939155,38285.3891659768,0.0,1.0
2001-12-26,1.31,1.32,1.27,1.3,242000,7.42502573939155,7.48170532518843,7.19830739620402,7.36834615359467,42696.148286481,0.0,1.0
2001-12-27,1.29,1.31,1.27,1.29,374000,7.31166656779779,7.42502573939155,7.19830739620402,7.31166656779779,65984.9564427434,0.0,1.0
2001-12-28,1.35,1.359,1.31,1.33,537000,7.65174408257908,7.70275570979627,7.42502573939155,7.53838491098532,94743.105908431,0.0,1.0
2001-12-31,1.38,1.38,1.33,1.35,331000,7.82178283996972,7.82178283996972,7.53838491098532,7.65174408257908,58398.4507554761,0.0,1.0
2002-01-02,1.38,1.42,1.37,1.41,485000,7.82178283996972,8.04850118315725,7.76510325417284,7.99182159736037,85568.7269377823,0.0,1.0
2002-01-03,1.36,1.422,1.34,1.422,672000,7.70842366837596,8.05983710031663,7.5950644967822,8.05983710031663,118561.205159154,0.0,1.0
2002-01-04,1.4,1.4,1.35,1.36,376000,7.93514201156349,7.93514201156349,7.65174408257908,7.70842366837596,66337.8171723837,0.0,1.0
2002-01-07,1.41,1.43,1.39,1.4,784000,7.99182159736037,8.10518076895413,7.87846242576661,7.93514201156349,138321.406019013,0.0,1.0
2002-01-08,1.41,1.42,1.37,1.38,405000,7.99182159736037,8.04850118315725,7.76510325417284,7.82178283996972,71454.2977521687,0.0,1.0
2002-01-09,1.47,1.51,1.4,1.42,1772000,8.33189911214166,8.55861745532919,7.93514201156349,8.04850118315725,312634.606461341,0.0,1.0
2002-01-10,1.54,1.58,1.5,1.55,2011000,8.72865621271984,8.95537455590737,8.50193786953231,8.78533579851672,354801.463653361,0.0,1.0
2002-01-11,1.55,1.6,1.46,1.55,1125000,8.78533579851672,9.06873372750113,8.27521952634478,8.78533579851672,198484.160422691,0.0,1.0
2002-01-14,1.5,1.58,1.45,1.57,1459000,8.50193786953231,8.95537455590737,8.2185399405479,8.89869497011049,257411.902272627,0.0,1.0
2002-01-15,1.5,1.52,1.45,1.47,1218000,8.50193786953231,8.61529704112607,8.2185399405479,8.33189911214166,214892.184350966,0.0,1.0
2002-01-16,1.589,1.62,1.5,1.53,2316000,9.00638618312456,9.1820928990949,8.50193786953231,8.67197662692296,408612.724923513,0.0,1.0
2002-01-17,1.55,1.66,1.53,1.65,1293000,8.78533579851672,9.40881124228242,8.67197662692296,9.35213165648554,228124.461712479,0.0,1.0
2002-01-18,1.57,1.58,1.54,1.57,1048000,8.89869497011049,8.95537455590737,8.72865621271984,8.89869497011049,184899.022331538,0.0,1.0
2002-01-22,1.64,1.65,1.58,1.63,1348000,9.29545207068866,9.35213165648554,8.95537455590737,9.23877248489178,237828.131777588,0.0,1.0
2002-01-23,1.75,1.9,1.66,1.9,3226000,9.91892751445436,10.7691213014076,9.40881124228242,10.7691213014076,569164.356909867,0.0,1.0
2002-01-24,1.62,1.7,1.61,1.69,1629000,9.1820928990949,9.63552958546995,9.12541331329801,9.57884999967307,287405.064292056,0.0,1.0
2002-01-25,1.61,1.63,1.52,1.61,1254000,9.12541331329801,9.23877248489178,8.61529704112607,9.12541331329801,221243.677484493,0.0,1.0
2002-01-28,1.62,1.65,1.59,1.61,1009000,9.1820928990949,9.35213165648554,9.01205414170425,9.12541331329801,178018.238103551,0.0,1.0
2002-01-29,1.71,1.73,1.59,1.61,1935000,9.69220917126683,9.8055683428606,9.01205414170425,9.12541331329801,341392.755927028,0.0,1.0
2002-01-30,1.7,1.76,1.68,1.7,1351000,9.63552958546995,9.97560710025124,9.52217041387619,9.63552958546995,238357.422872049,0.0,1.0
2002-01-31,1.83,1.83,1.7,1.72,1581000,10.3723642008294,10.3723642008294,9.63552958546995,9.74888875706372,278936.406780688,0.0,1.0
2002-02-01,2.01,2.04,1.86,2.04,3540000,11.3925967451733,11.5626355025639,10.5424029582201,11.5626355025639,624563.4914634,0.0,1.0
2002-02-04,2.76,2.86,2.23,2.29,9447000,15.6435656799394,16.2103615379083,12.6395476327047,12.979625147486,1666737.65645615,0.0,1.0
2002-02-05,2.75,2.85,2.37,2.65,7904000,15.5868860941426,16.1536819521114,13.433061833861,15.0200902361737,1394505.60353862,0.0,1.0
2002-02-06,2.56,3.03,2.55,2.98,7358000,14.5099739640018,17.1739144964553,14.4532943782049,16.8905165674709,1298174.62434681,0.0,1.0
2002-02-07,2.68,2.73,2.58,2.64,3598000,15.1901289935644,15.4735269225488,14.6233331355956,14.9634106503769,634796.45262297,0.0,1.0
2002-02-08,2.72,2.76,2.65,2.7,5496000,15.4168473367519,15.6435656799394,15.0200902361737,15.3034881651582,969661.285051653,0.0,1.0
2002-02-11,2.58,2.62,2.5,2.6,2383000,14.6233331355956,14.8500514787831,14.1698964492205,14.7366923071893,420433.559366463,0.0,1.0
2002-02-12,2.7,2.72,2.49,2.5,3128000,15.3034881651582,15.4168473367519,14.1132168634236,14.1698964492205,551874.181157489,0.0,1.0
2002-02-13,2.62,2.66,2.56,2.57,1768000,14.8500514787831,15.0767698219706,14.5099739640018,14.5666535497987,311928.88500206,0.0,1.0
2002-02-14,2.74,2.77,2.61,2.64,2371000,15.5302065083457,15.7002452657363,14.7933718929862,14.9634106503769,418316.394988622,0.0,1.0
2002-02-15,2.8,2.9,2.76,2.8,2927000,15.870284023127,16.4370798810958,15.6435656799394,15.870284023127,516411.677828635,0.0,1.0
2002-02-19,2.63,2.8,2.55,2.68,3444000,14.90673106458,15.870284023127,14.4532943782049,15.1901289935644,607626.176440663,0.0,1.0
2002-02-20,2.39,2.54,2.38,2.54,3357000,13.5464210054548,14.396614792408,13.4897414196579,14.396614792408,592276.73470131,0.0,1.0
2002-02-21,2.51,2.54,2.21,2.3,3482000,14.2265760350174,14.396614792408,12.5261884611109,13.0363047332829,614330.53030383,0.0,1.0
2002-02-22,2.64,2.73,2.55,2.63,2098000,14.9634106503769,15.4735269225488,14.4532943782049,14.90673106458,370150.905392715,0.0,1.0
2002-02-25,2.51,2.6,2.46,2.6,1222000,14.2265760350174,14.7366923071893,13.943178106033,14.7366923071893,215597.905810247,0.0,1.0
2002-02-26,2.68,2.75,2.48,2.48,2022000,15.1901289935644,15.5868860941426,14.0565372776268,14.0565372776268,356742.197666383,0.0,1.0
2002-02-27,2.74,2.79,2.64,2.79,1355000,15.5302065083457,15.8136044373301,14.9634106503769,15.8136044373301,239063.144331329,0.0,1.0
2002-02-28,2.78,2.79,2.71,2.73,1071000,15.7569248515332,15.8136044373301,15.360167750955,15.4735269225488,188956.920722402,0.0,1.0
2002-03-01,2.76,2.8,2.64,2.69,1551000,15.6435656799394,15.870284023127,14.9634106503769,15.2468085793613,273643.495836084,0.0,1.0
2002-03-04,2.39,2.71,2.25,2.7,7038000,13.5464210054548,15.360167750955,12.7529068042985,15.3034881651582,1241716.90760435,0.0,1.0
2002-03-05,2.4,2.55,2.35,2.47,2861000,13.6031005912517,14.4532943782049,13.3197026622673,13.9998576918299,504767.273750505,0.0,1.0
2002-03-06,2.5,2.5,2.35,2.4,1618000,14.1698964492205,14.1698964492205,13.3197026622673,13.6031005912517,285464.330279035,0.0,1.0
2002-03-07,2.35,2.42,2.32,2.4,1703000,13.3197026622673,13.7164597628455,13.1496639048766,13.6031005912517,300460.911288748,0.0,1.0
2002-03-08,2.33,2.35,2.23,2.34,1916000,13.2063434906735,13.3197026622673,12.6395476327047,13.2630230764704,338040.578995445,0.0,1.0
2002-03-11,2.47,2.5,2.37,2.4,1389000,13.9998576918299,14.1698964492205,13.433061833861,13.6031005912517,245061.776735215,0.0,1.0
2002-03-12,2.6,2.67,2.58,2.6,1553000,14.7366923071893,15.1334494077675,14.6233331355956,14.7366923071893,273996.356565724,0.0,1.0
2002-03-13,2.55,2.59,2.51,2.59,807000,14.4532943782049,14.6800127213925,14.2265760350174,14.6800127213925,142379.304409877,0.0,1.0
2002-03-14,2.49,2.54,2.41,2.54,823000,14.1132168634236,14.396614792408,13.6597801770486,14.396614792408,145202.190247,0.0,1.0
2002-03-15,2.45,2.479,2.42,2.46,410000,13.8864985202361,14.0508693190471,13.7164597628455,13.943178106033,72336.4495762695,0.0,1.0
2002-03-18,2.55,2.55,2.25,2.45,1284000,14.4532943782049,14.4532943782049,12.7529068042985,13.8864985202361,226536.588429098,0.0,1.0
2002-03-19,2.53,2.59,2.5,2.54,772000,14.3399352066112,14.6800127213925,14.1698964492205,14.396614792408,136204.24164117,0.0,1.0
2002-03-20,2.62,2.62,2.54,2.56,953000,14.8500514787831,14.8500514787831,14.396614792408,14.5099739640018,168138.137673622,0.0,1.0
2002-03-21,2.71,2.76,2.62,2.76,1251000,15.360167750955,15.6435656799394,14.8500514787831,15.6435656799394,220714.386390033,0.0,1.0
2002-03-22,2.94,2.98,2.71,2.72,2437000,16.6637982242833,16.8905165674709,15.360167750955,15.4168473367519,429960.799066754,0.0,1.0
2002-03-25,3.27,3.33,2.96,2.98,4804000,18.5342245555804,18.8743020703617,16.7771573958771,16.8905165674709,847571.472596096,0.0,1.0
2002-03-26,3.12,3.25,3.04,3.06,4812000,17.6840307686272,18.4208653839867,17.2305940822521,17.3439532538459,848982.915514656,0.0,1.0
2002-03-27,3.53,3.59,3.21,3.21,4010000,20.0078937862994,20.3479713010807,18.1941470407991,18.1941470407991,707485.762928878,0.0,1.0
2002-03-28,3.58,3.67,3.36,3.57,4100000,20.2912917152838,20.8014079874557,19.0443408277524,20.2346121294869,723364.495762694,0.0,1.0
2002-04-01,3.71,3.8,3.5,3.8,3116000,21.0281263306432,21.5382426028152,19.8378550289087,21.5382426028152,549757.016779649,0.0,1.0
2002-04-02,3.77,4.04,3.72,3.82,4699000,21.3682038454245,22.8985526619404,21.0848059164401,21.6516017744089,829046.284289978,0.0,1.0
2002-04-03,3.37,3.76,3.284,3.55,5250000,19.1010204135493,21.3115242596277,18.6135759756961,20.1212529578931,926259.415305888,0.0,1.0
2002-04-04,3.51,3.51,3.2,3.29,2740000,19.8945346147056,19.8945346147056,18.1374674550023,18.6475837271742,483419.199607265,0.0,1.0
2002-04-05,3.38,3.49,3.36,3.49,1475000,19.1576999993461,19.7811754431118,19.0443408277524,19.7811754431118,260234.78810975,0.0,1.0
2002-04-08,3.49,3.64,3.35,3.5,2405000,19.7811754431118,20.6313692300651,18.9876612419555,19.8378550289087,424315.027392509,0.0,1.0
2002-04-09,3.399,3.48,3.35,3.45,1103000,19.2653912123602,19.724495857315,18.9876612419555,19.5544570999243,194602.692396647,0.0,1.0
2002-04-10,3.9,3.93,3.42,3.45,3136000,22.105038460784,22.2750772181747,19.3844183425337,19.5544570999243,553285.624076052,0.0,1.0
2002-04-11,3.82,4.08,3.79,3.89,4108000,21.6516017744089,23.1252710051279,21.4815630170183,22.0483588749871,724775.938681258,0.0,1.0
2002-04-12,3.87,3.92,3.72,3.77,1729000,21.9349997033934,22.2183976323778,21.0848059164401,21.3682038454245,305048.100774072,0.0,1.0
2002-04-15,3.74,3.89,3.67,3.83,1905000,21.1981650880339,22.0483588749871,20.8014079874557,21.7082813602058,336099.844982423,0.0,1.0
2002-04-16,3.6,3.64,3.45,3.56,2201000,20.4046508868775,20.6313692300651,19.5544570999243,20.17793254369,388323.232969194,0.0,1.0
2002-04-17,3.87,3.9,3.71,3.76,2234000,21.9349997033934,22.105038460784,21.0281263306432,21.3115242596277,394145.435008258,0.0,1.0
2002-04-18,3.82,4.05,3.78,4.03,3987000,21.6516017744089,22.9552322477372,21.4248834312214,22.8418730761435,703427.864538017,0.0,1.0
2002-04-19,3.86,3.89,3.73,3.79,1405000,21.8783201175965,22.0483588749871,21.141485502237,21.4815630170183,247884.662572338,0.0,1.0
2002-04-22,4.13,4.19,3.97,3.99,3549000,23.4086689341123,23.7487464488936,22.5017955613622,22.6151547329559,626151.364746781,0.0,1.0
2002-04-23,4.29,4.32,4.0,4.14,2962000,24.3155423068624,24.4855810642531,22.6718343187528,23.4653485199092,522586.740597342,0.0,1.0
2002-04-24,4.64,4.75,4.38,4.4,4024000,26.2993278097533,26.922803253519,24.8256585790343,24.9390177506281,709955.788036361,0.0,1.0
2002-04-25,4.18,4.8,4.14,4.66,10149000,23.6920668630967,27.2062011825034,23.4653485199092,26.412686981347,1790591.7725599,0.0,1.0
2002-04-26,4.64,4.68,4.11,4.34,5070000,26.2993278097533,26.5260461529408,23.2953097625185,24.5989402358468,894501.949638258,0.0,1.0
2002-04-29,4.51,4.65,4.41,4.52,3412000,25.5624931943938,26.3560073955502,24.995697336425,25.6191727801907,601980.404766419,0.0,1.0
2002-04-30,3.97,4.33,3.92,4.16,4795000,22.5017955613622,24.5422606500499,22.2183976323778,23.5787076915029,845983.599312712,0.0,1.0
2002-05-01,4.18,4.5,3.94,3.95,4807000,23.6920668630967,25.5058136085969,22.3317568039715,22.3884363897684,848100.763690555,0.0,1.0
2002-05-02,4.07,4.3,3.98,4.0,2517000,23.068591419331,24.3722218926593,22.5584751471591,22.6718343187528,444075.228252367,0.0,1.0
2002-05-03,4.49,4.5,4.3,4.33,3758000,25.4491340228,25.5058136085969,24.3722218926593,24.5422606500499,663025.310994198,0.0,1.0
2002-05-06,4.61,4.74,4.35,4.49,2898000,26.1292890523626,26.8661236677221,24.6556198216437,25.4491340228,511295.197248852,0.0,1.0
2002-05-07,4.59,4.72,4.51,4.53,3208000,26.0159298807689,26.7527644961283,25.5624931943938,25.6758523659876,565988.610343103,0.0,1.0
2002-05-08,4.34,4.62,4.25,4.37,3333000,24.5989402358468,26.1859686381595,24.0888239636749,24.7689789932375,588042.405945625,0.0,1.0
2002-05-09,4.46,4.54,4.28,4.29,1978000,25.2790952654094,25.7325319517845,24.2588627210655,24.3155423068624,348979.261614295,0.0,1.0
2002-05-10,4.63,4.74,4.521,4.57,2453000,26.2426482239564,26.8661236677221,25.6248407387704,25.9025707091751,432783.684903876,0.0,1.0
2002-05-13,4.47,4.69,4.35,4.64,3749000,25.3357748512063,26.5827257387377,24.6556198216437,26.2993278097533,661437.437710815,0.0,1.0
2002-05-14,4.15,4.4,4.1,4.3,3888000,23.5220281057061,24.9390177506281,23.2386301767216,24.3722218926593,685961.258420818,0.0,1.0
2002-05-15,4.22,4.3,4.05,4.216,2445000,23.9187852062842,24.3722218926593,22.9552322477372,23.8961133719655,431372.241985315,0.0,1.0
2002-05-16,4.4,4.48,4.31,4.35,1627000,24.9390177506281,25.3924544370032,24.4289014784562,24.6556198216437,287052.203562416,0.0,1.0
2002-05-17,4.27,4.6,4.19,4.43,4368000,24.2021831352686,26.0726094665657,23.7487464488936,25.1090565080188,770647.833534502,0.0,1.0
2002-05-20,4.541,4.62,4.15,4.39,5673000,25.7381999103641,26.1859686381595,23.5220281057061,24.8823381648312,1000889.45962482,0.0,1.0
2002-05-21,4.78,4.81,4.35,4.6,8848000,27.0928420109096,27.2628807683003,24.6556198216437,26.0726094665657,1561055.86792886,0.0,1.0
2002-05-22,4.97,5.24,4.9,5.01,10191000,28.1697541410504,29.7001029575662,27.7729970404722,28.3964724842379,1798001.84788235,0.0,1.0
2002-05-23,5.04,5.22,4.66,4.79,7033000,28.5665112416286,29.5867437859724,26.412686981347,27.1495215967065,1240834.75578025,0.0,1.0
2002-05-24,5.05,5.24,5.0,5.14,4354000,28.6231908274254,29.7001029575662,28.339792898441,29.1333070995974,768177.808427019,0.0,1.0
2002-05-28,5.21,5.24,4.85,5.03,6980000,29.5300642001756,29.7001029575662,27.4895991114878,28.5098316558317,1231483.94644478,0.0,1.0
2002-05-29,5.199,5.461,5.13,5.37,7463000,29.467716655799,30.9527218036773,29.0766275138005,30.4369375729257,1316699.81265292,0.0,1.0
2002-05-30,5.05,5.35,5.01,5.2,3964000,28.6231908274254,30.3235784013319,28.3964724842379,29.4733846143787,699369.966147153,0.0,1.0
2002-05-31,5.16,5.29,4.86,5.17,4296000,29.2466662711911,29.9835008865506,27.5462786972847,29.303345856988,757944.847267449,0.0,1.0
2002-06-03,5.45,5.46,5.08,5.11,4029000,30.8903742593007,30.9470538450976,28.7932295848161,28.9632683422067,710837.939860464,0.0,1.0
2002-06-04,5.59,5.88,5.511,5.63,7675000,31.6838884604571,33.3275964485667,31.2361197326617,31.9106068036446,1354103.0499948,0.0,1.0
2002-06-05,5.12,5.39,5.05,5.2,7299000,29.0199479280036,30.5502967445194,28.6231908274254,29.4733846143787,1287765.23282242,0.0,1.0
2002-06-06,5.28,5.46,5.11,5.13,4410000,29.9268213007537,30.9470538450976,28.9632683422067,29.0766275138005,778057.908856948,0.0,1.0
2002-06-07,4.95,5.55,4.88,5.54,5871000,28.0563949694566,31.4571701172695,27.6596378688784,31.4004905314727,1035822.67185922,0.0,1.0
2002-06-10,4.2,4.64,3.93,4.6,11087000,23.8054260346905,26.2993278097533,22.2750772181747,26.0726094665657,1956083.45476122,0.0,1.0
2002-06-11,4.52,4.55,3.71,3.74,10762000,25.6191727801907,25.7892115375813,21.0281263306432,21.1981650880339,1898743.58619466,0.0,1.0
2002-06-12,4.18,4.67,4.09,4.59,4990000,23.6920668630967,26.4693665671439,23.1819505909248,26.0159298807689,880387.520452646,0.0,1.0
2002-06-13,4.139,4.34,3.91,4.13,4009000,23.4596805613295,24.5989402358468,22.1617180465809,23.4086689341123,707309.332564059,0.0,1.0
2002-06-14,4.34,5.09,4.26,4.56,4781000,24.5989402358468,28.849909170613,24.1455035494718,25.8458911233782,843513.574205231,0.0,1.0
2002-06-17,4.13,4.28,4.05,4.22,1799000,23.4086689341123,24.2588627210655,22.9552322477372,23.9187852062842,317398.226311485,0.0,1.0
2002-06-18,4.47,4.49,4.22,4.39,2707000,25.3357748512063,25.4491340228,23.9187852062842,24.8823381648312,477596.997568199,0.0,1.0
2002-06-19,4.559,4.78,4.52,4.72,3623000,25.8402231647985,27.0928420109096,25.6191727801907,26.7527644961283,639207.211743475,0.0,1.0
2002-06-20,5.04,5.09,4.66,4.72,4252000,28.5665112416286,28.849909170613,26.412686981347,26.7527644961283,750181.91121536,0.0,1.0
2002-06-21,4.9,5.24,4.86,5.13,6219000,27.7729970404722,29.7001029575662,27.5462786972847,29.0766275138005,1097220.43881663,0.0,1.0
2002-06-24,4.56,5.12,4.28,5.11,9798000,25.8458911233782,29.0199479280036,24.2588627210655,28.9632683422067,1728664.71450802,0.0,1.0
2002-06-25,4.72,4.8,4.27,4.5,6057000,26.7527644961283,27.2062011825034,24.2021831352686,25.5058136085969,1068638.71971577,0.0,1.0
2002-06-26,4.43,5.01,4.42,5.0,8531000,25.1090565080188,28.3964724842379,25.0523769222219,28.339792898441,1505127.44228086,0.0,1.0
2002-06-27,4.3,4.63,4.25,4.28,3259000,24.3722218926593,26.2426482239564,24.0888239636749,24.2588627210655,574986.558948932,0.0,1.0
2002-06-28,4.25,4.36,4.1,4.35,3570000,24.0888239636749,24.7122994074406,23.2386301767216,24.6556198216437,629856.402408005,0.0,1.0
2002-07-01,4.1,4.19,3.93,3.97,7674000,23.2386301767216,23.7487464488936,22.2750772181747,22.5017955613622,1353926.61962998,0.0,1.0
2002-07-02,3.78,4.12,3.78,4.0,5186000,21.4248834312214,23.3519893483154,21.4248834312214,22.6718343187528,914967.8719574,0.0,1.0
2002-07-03,3.73,3.82,3.5,3.75,5476000,21.141485502237,21.6516017744089,19.8378550289087,21.2548446738308,966132.677755249,0.0,1.0
2002-07-05,3.88,3.92,3.65,3.73,2152000,21.9916792891902,22.2183976323778,20.688048815862,21.141485502237,379678.145093005,0.0,1.0
2002-07-08,4.15,4.2,3.9,3.99,2519000,23.5220281057061,23.8054260346905,22.105038460784,22.6151547329559,444428.088982006,0.0,1.0
2002-07-09,4.49,4.52,4.16,4.21,3826000,25.4491340228,25.6191727801907,23.5787076915029,23.8621056204873,675022.57580197,0.0,1.0
2002-07-10,4.56,4.57,4.28,4.46,3571000,25.8458911233782,25.9025707091751,24.2588627210655,25.2790952654094,630032.832772826,0.0,1.0
2002-07-11,4.31,4.59,4.3,4.54,2483000,24.4289014784562,26.0159298807689,24.3722218926593,25.7325319517845,438076.59584848,0.0,1.0
2002-07-12,4.36,4.48,4.2,4.28,1994000,24.7122994074406,25.3924544370032,23.8054260346905,24.2588627210655,351802.147451418,0.0,1.0
2002-07-15,4.21,4.68,4.15,4.5,4229000,23.8621056204873,26.5260461529408,23.5220281057061,25.5058136085969,746124.012824498,0.0,1.0
2002-07-16,4.32,4.4,4.16,4.18,2168000,24.4855810642531,24.9390177506281,23.5787076915029,23.6920668630967,382501.030930127,0.0,1.0
2002-07-17,4.17,4.3,4.1,4.12,1734000,23.6353872772998,24.3722218926593,23.2386301767216,23.3519893483154,305930.252598174,0.0,1.0
2002-07-18,4.12,4.21,4.05,4.15,1462000,23.3519893483154,23.8621056204873,22.9552322477372,23.5220281057061,257941.193367088,0.0,1.0
2002-07-19,4.27,4.4,4.15,4.33,2390000,24.2021831352686,24.9390177506281,23.5220281057061,24.5422606500499,421668.571920206,0.0,1.0
2002-07-22,4.119,4.3,4.1,4.29,2091000,23.3463213897357,24.3722218926593,23.2386301767216,24.3155423068624,368915.892838975,0.0,1.0
2002-07-23,3.63,3.99,3.5,3.95,7132000,20.5746896442682,22.6151547329559,19.8378550289087,22.3884363897684,1258301.36189745,0.0,1.0
2002-07-24,3.54,3.59,3.0,3.35,5611000,20.0645733720963,20.3479713010807,17.0038757390646,18.9876612419555,989950.777005968,0.0,1.0
2002-07-25,3.05,3.39,3.03,3.39,4180000,17.287273668049,19.214379585143,17.1739144964553,19.214379585143,737478.92494831,0.0,1.0
2002-07-26,2.31,2.93,2.31,2.84,8643000,13.0929843190798,16.6071186384864,13.0929843190798,16.0970023663145,1524887.64314072,0.0,1.0
2002-07-29,2.5,2.65,2.22,2.35,5609000,14.1698964492205,15.0200902361737,12.5828680469078,13.3197026622673,989597.916276332,0.0,1.0
2002-07-30,2.97,2.97,2.79,2.81,4271000,16.833836981674,16.833836981674,15.8136044373301,15.9269636089239,753534.088146943,0.0,1.0
2002-07-31,2.86,3.2,2.78,3.12,3658000,16.2103615379083,18.1374674550023,15.7569248515332,17.6840307686272,645382.274512179,0.0,1.0
2002-08-01,2.997,3.1,2.56,2.57,3555000,16.9868718633256,17.5706715970334,14.5099739640018,14.5666535497987,627209.946935701,0.0,1.0
2002-08-02,3.24,3.28,2.99,3.08,3447000,18.3641857981898,18.5909041413773,16.9471961532677,17.4573124254397,608155.467535124,0.0,1.0
2002-08-05,3.25,3.69,3.17,3.47,5516000,18.4208653839867,20.9147671590495,17.9674286976116,19.6678162715181,973189.892348053,0.0,1.0
2002-08-06,3.35,3.4,3.01,3.12,2588000,18.9876612419555,19.2710591709399,17.0605553248615,17.6840307686272,456601.784154598,0.0,1.0
2002-08-07,3.47,3.7,3.3,3.7,3175000,19.6678162715181,20.9714467448464,18.7042633129711,20.9714467448464,560166.408304038,0.0,1.0
2002-08-08,3.32,3.5,3.23,3.48,1586000,18.8176224845648,19.8378550289087,18.3075062123929,19.724495857315,279818.558604789,0.0,1.0
2002-08-09,3.53,3.55,3.36,3.36,2176000,20.0078937862994,20.1212529578931,19.0443408277524,19.0443408277524,383912.473848688,0.0,1.0
2002-08-12,3.48,3.73,3.38,3.67,1907000,19.724495857315,21.141485502237,19.1576999993461,20.8014079874557,336452.705712063,0.0,1.0
2002-08-13,3.41,3.45,3.31,3.37,914000,19.3277387567368,19.5544570999243,18.760942898768,19.1010204135493,161257.353445635,0.0,1.0
2002-08-14,3.09,3.58,3.06,3.51,2502000,17.5139920112366,20.2912917152838,17.3439532538459,19.8945346147056,441428.772780063,0.0,1.0
2002-08-15,3.28,3.3,3.1,3.15,2112000,18.5909041413773,18.7042633129711,17.5706715970334,17.8540695260178,372620.930500198,0.0,1.0
2002-08-16,3.22,3.3,3.12,3.13,746000,18.250826626596,18.7042633129711,17.6840307686272,17.7407103544241,131617.052155847,0.0,1.0
2002-08-19,2.959,3.2,2.85,3.14,2878000,16.7714894372974,18.1374674550023,16.1536819521114,17.797389940221,507766.589952448,0.0,1.0
2002-08-20,3.08,3.1,2.96,3.04,1901000,17.4573124254397,17.5706715970334,16.7771573958771,17.2305940822521,335394.123523142,0.0,1.0
2002-08-21,2.96,3.06,2.87,3.0,1920000,16.7771573958771,17.3439532538459,16.2670411237052,17.0038757390646,338746.300454725,0.0,1.0
2002-08-22,3.04,3.05,2.87,2.9,1446000,17.2305940822521,17.287273668049,16.2670411237052,16.4370798810958,255118.307529966,0.0,1.0
2002-08-23,3.02,3.11,3.0,3.02,1267000,17.1172349106584,17.6273511828303,17.0038757390646,17.1172349106584,223537.272227155,0.0,1.0
2002-08-26,3.41,3.44,3.04,3.05,2705000,19.3277387567368,19.4977775141274,17.2305940822521,17.287273668049,477244.136838558,0.0,1.0
2002-08-27,3.55,3.64,3.29,3.32,3491000,20.1212529578931,20.6313692300651,18.6475837271742,18.8176224845648,615918.403587213,0.0,1.0
2002-08-28,3.43,3.67,3.42,3.61,2404000,19.4410979283305,20.8014079874557,19.3844183425337,20.4613304726744,424138.597027689,0.0,1.0
2002-08-29,3.69,3.75,3.45,3.62,3449000,20.9147671590495,21.2548446738308,19.5544570999243,20.5180100584713,608508.328264764,0.0,1.0
2002-08-30,3.73,3.84,3.59,3.74,2528000,21.141485502237,21.7649609460027,20.3479713010807,21.1981650880339,446015.962265389,0.0,1.0
2002-09-03,3.94,3.98,3.78,3.92,2385000,22.3317568039715,22.5584751471591,21.4248834312214,22.2183976323778,420786.420096105,0.0,1.0
2002-09-04,3.791,3.91,3.75,3.9,1877000,21.487230975598,22.1617180465809,21.2548446738308,22.105038460784,331159.794767458,0.0,1.0
2002-09-05,4.09,4.12,3.95,4.0,3055000,23.1819505909248,23.3519893483154,22.3884363897684,22.6718343187528,538994.764525617,0.0,1.0
2002-09-06,4.22,4.35,4.03,4.14,3744000,23.9187852062842,24.6556198216437,22.8418730761435,23.4653485199092,660555.285886715,0.0,1.0
2002-09-09,4.46,4.7,4.42,4.57,6990000,25.2790952654094,26.6394053245346,25.0523769222219,25.9025707091751,1233248.25009298,0.0,1.0
2002-09-10,4.11,4.45,4.1,4.29,4212000,23.2953097625185,25.2224156796125,23.2386301767216,24.3155423068624,743124.696622555,0.0,1.0
2002-09-11,4.29,4.3,3.96,4.0,3240000,24.3155423068624,24.3722218926593,22.4451159755653,22.6718343187528,571634.382017349,0.0,1.0
2002-09-12,4.56,4.61,4.42,4.45,3345000,25.8458911233782,26.1292890523626,25.0523769222219,25.2224156796125,590159.570323467,0.0,1.0
2002-09-13,4.5,4.65,4.4,4.65,2872000,25.5058136085969,26.3560073955502,24.9390177506281,26.3560073955502,506708.007763527,0.0,1.0
2002-09-16,4.5,4.6,4.27,4.41,2176000,25.5058136085969,26.0726094665657,24.2021831352686,24.995697336425,383912.473848689,0.0,1.0
2002-09-17,4.35,4.45,4.15,4.21,2327000,24.6556198216437,25.2224156796125,23.5220281057061,23.8621056204873,410553.458936534,0.0,1.0
2002-09-18,4.53,4.69,4.401,4.55,4310000,25.6758523659876,26.5827257387377,24.9446857092078,25.7892115375813,760414.87237493,0.0,1.0
2002-09-19,4.5,4.72,4.428,4.699,3537000,25.5058136085969,26.7527644961283,25.0977205908594,26.6337373659549,624034.20036894,0.0,1.0
2002-09-20,4.45,4.51,4.36,4.38,1480000,25.2224156796125,25.5624931943938,24.7122994074406,24.8256585790343,261116.939933851,0.0,1.0
2002-09-23,4.42,4.52,4.4,4.51,1330000,25.0523769222219,25.6191727801907,24.9390177506281,25.5624931943938,234652.385210825,0.0,1.0
2002-09-24,4.501,4.55,4.35,4.54,2808000,25.5114815671766,25.7892115375813,24.6556198216437,25.7325319517845,495416.464415036,0.0,1.0
2002-09-25,4.12,4.44,4.02,4.39,3307000,23.3519893483154,25.1657360938156,22.7851934903466,24.8823381648312,583455.216460301,0.0,1.0
2002-09-26,3.92,3.97,3.75,3.97,5267000,22.2183976323778,22.5017955613622,21.2548446738308,22.5017955613622,929258.731507831,0.0,1.0
2002-09-27,4.16,4.19,3.9,4.05,2264000,23.5787076915029,23.7487464488936,22.105038460784,22.9552322477372,399438.345952864,0.0,1.0
2002-09-30,4.16,4.47,4.14,4.3,3478000,23.5787076915029,25.3357748512063,23.4653485199092,24.3722218926593,613624.808844551,0.0,1.0
2002-10-01,3.98,4.2,3.85,4.02,2350000,22.5584751471591,23.8054260346905,21.8216405317996,22.7851934903466,414611.357327398,0.0,1.0
2002-10-02,4.04,4.099,3.9,4.04,1555000,22.8985526619404,23.232962218142,22.105038460784,22.8985526619404,274349.217295363,0.0,1.0
2002-10-03,3.92,4.111,3.9,4.07,1482000,22.2183976323778,23.3009777210982,22.105038460784,23.068591419331,261469.800663491,0.0,1.0
2002-10-04,4.051,4.11,3.85,3.9,1586000,22.9609002063169,23.2953097625185,21.8216405317996,22.105038460784,279818.558604789,0.0,1.0
2002-10-07,3.86,4.08,3.86,4.02,1574000,21.8783201175965,23.1252710051279,21.8783201175965,22.7851934903466,277701.394226947,0.0,1.0
2002-10-08,3.649,3.85,3.61,3.78,2777000,20.6823808572823,21.8216405317996,20.4613304726744,21.4248834312214,489947.12310561,0.0,1.0
2002-10-09,3.57,3.84,3.56,3.74,2260000,20.2346121294869,21.7649609460027,20.17793254369,21.1981650880339,398732.624493583,0.0,1.0
2002-10-10,3.36,3.58,3.18,3.57,3714000,19.0443408277524,20.2912917152838,18.0241082834085,20.2346121294869,655262.374942109,0.0,1.0
2002-10-11,3.4,3.45,3.221,3.3,2330000,19.2710591709399,19.5544570999243,18.2564945851757,18.7042633129711,411082.750030995,0.0,1.0
2002-10-14,3.65,3.74,3.49,3.7,1612000,20.688048815862,21.1981650880339,19.7811754431118,20.9714467448464,284405.748090113,0.0,1.0
2002-10-15,3.37,3.58,3.27,3.5,2390000,19.1010204135493,20.2912917152838,18.5342245555804,19.8378550289087,421668.571920204,0.0,1.0
2002-10-16,3.49,3.63,3.4,3.44,1669000,19.7811754431118,20.5746896442682,19.2710591709399,19.4977775141274,294462.278884864,0.0,1.0
2002-10-17,3.34,3.35,3.18,3.21,3335000,18.9309816561586,18.9876612419555,18.0241082834085,18.1941470407991,588395.266675266,0.0,1.0
2002-10-18,3.31,3.38,3.21,3.38,1146000,18.760942898768,19.1576999993461,18.1941470407991,19.1576999993461,202189.198083914,0.0,1.0
2002-10-21,3.11,3.34,3.04,3.31,3113000,17.6273511828303,18.9309816561586,17.2305940822521,18.760942898768,549227.725685188,0.0,1.0
2002-10-22,3.32,3.35,3.13,3.28,2515000,18.8176224845648,18.9876612419555,17.7407103544241,18.5909041413773,443722.367522727,0.0,1.0
2002-10-23,3.27,3.44,3.25,3.35,1570000,18.5342245555804,19.4977775141274,18.4208653839867,18.9876612419555,276995.672767667,0.0,1.0
2002-10-24,3.39,3.39,3.11,3.2,1938000,19.214379585143,19.214379585143,17.6273511828303,18.1374674550023,341922.047021489,0.0,1.0
2002-10-25,3.22,3.51,3.22,3.5,1988000,18.250826626596,19.8945346147056,18.250826626596,19.8378550289087,350743.565262497,0.0,1.0
2002-10-28,3.16,3.32,3.07,3.3,4574000,17.9107491118147,18.8176224845648,17.4006328396428,18.7042633129711,806992.488687457,0.0,1.0
2002-10-29,3.2,3.43,3.18,3.26,8445000,18.1374674550023,19.4410979283305,18.0241082834085,18.4775449697836,1489954.43090633,0.0,1.0
2002-10-30,3.07,3.29,3.04,3.22,5872000,17.4006328396428,18.6475837271742,17.2305940822521,18.250826626596,1035999.10222403,0.0,1.0
2002-10-31,2.93,3.11,2.87,3.1,6869000,16.6071186384864,17.6273511828303,16.2670411237052,17.5706715970334,1211900.17594975,0.0,1.0
2002-11-01,3.09,3.17,2.98,3.12,5391000,17.5139920112366,17.9674286976116,16.8905165674709,17.6840307686272,951136.096745532,0.0,1.0
2002-11-04,3.18,3.22,3.01,3.09,3872000,18.0241082834085,18.250826626596,17.0605553248615,17.5139920112366,683138.372583696,0.0,1.0
2002-11-05,3.24,3.36,3.21,3.31,3184000,18.3641857981898,19.0443408277524,18.1941470407991,18.760942898768,561754.281587419,0.0,1.0
2002-11-06,3.34,3.35,3.16,3.24,2453000,18.9309816561586,18.9876612419555,17.9107491118147,18.3641857981898,432783.684903876,0.0,1.0
2002-11-07,3.34,3.45,3.27,3.45,3408000,18.9309816561586,19.5544570999243,18.5342245555804,19.5544570999243,601274.683307138,0.0,1.0
2002-11-08,3.38,3.47,3.35,3.43,2962000,19.1576999993461,19.6678162715181,18.9876612419555,19.4410979283305,522586.740597343,0.0,1.0
2002-11-11,3.41,3.5,3.34,3.46,1421000,19.3277387567368,19.8378550289087,18.9309816561586,19.6111366857212,250707.548409461,0.0,1.0
2002-11-12,3.59,3.59,3.33,3.44,2946000,20.3479713010807,20.3479713010807,18.8743020703617,19.4977775141274,519763.854760218,0.0,1.0
2002-11-13,3.28,3.65,3.05,3.58,4058000,18.5909041413773,20.688048815862,17.287273668049,20.2912917152838,715954.420440248,0.0,1.0
2002-11-14,3.31,3.35,3.18,3.29,4532000,18.760942898768,18.9876612419555,18.0241082834085,18.6475837271742,799582.413365007,0.0,1.0
2002-11-15,3.45,3.53,3.36,3.4,2147000,19.5544570999243,20.0078937862994,19.0443408277524,19.2710591709399,378795.993268904,0.0,1.0
2002-11-18,3.43,3.501,3.32,3.39,1823000,19.4410979283305,19.8435229874884,18.8176224845648,19.214379585143,321632.55506717,0.0,1.0
2002-11-19,3.35,3.5,3.31,3.48,1823000,18.9876612419555,19.8378550289087,18.760942898768,19.724495857315,321632.555067169,0.0,1.0
2002-11-20,3.26,3.39,3.2,3.34,1280000,18.4775449697836,19.214379585143,18.1374674550023,18.9309816561586,225830.866969816,0.0,1.0
2002-11-21,3.16,3.22,3.04,3.21,2208000,17.9107491118147,18.250826626596,17.2305940822521,18.1941470407991,389558.245522935,0.0,1.0
2002-11-22,3.25,3.34,3.1,3.17,2078000,18.4208653839867,18.9309816561586,17.5706715970334,17.9674286976116,366622.298096312,0.0,1.0
2002-11-25,3.15,3.24,3.1,3.11,1065000,17.8540695260178,18.3641857981898,17.5706715970334,17.6273511828303,187898.338533481,0.0,1.0
2002-11-26,3.17,3.21,3.06,3.06,1838000,17.9674286976116,18.1941470407991,17.3439532538459,17.3439532538459,324279.010539472,0.0,1.0
2002-11-27,3.04,3.14,3.0,3.1,2912000,17.2305940822521,17.797389940221,17.0038757390646,17.5706715970334,513765.222356335,0.0,1.0
2002-11-29,3.12,3.17,3.06,3.08,926000,17.6840307686272,17.9674286976116,17.3439532538459,17.4573124254397,163374.517823477,0.0,1.0
2002-12-02,3.08,3.13,3.0,3.04,2338000,17.4573124254397,17.7407103544241,17.0038757390646,17.2305940822521,412494.192949556,0.0,1.0
2002-12-03,3.35,3.35,3.0,3.17,3938000,18.9876612419555,18.9876612419555,17.0038757390646,17.9674286976116,694782.776661827,0.0,1.0
2002-12-04,3.45,3.54,3.35,3.37,4156000,19.5544570999243,20.0645733720963,18.9876612419555,19.1010204135493,733244.596192625,0.0,1.0
2002-12-05,3.61,3.71,3.41,3.45,3749000,20.4613304726744,21.0281263306432,19.3277387567368,19.5544570999243,661437.437710816,0.0,1.0
2002-12-06,3.69,3.89,3.66,3.8,5549000,20.9147671590495,22.0483588749871,20.7447284016588,21.5382426028152,979012.09438712,0.0,1.0
2002-12-09,3.77,3.87,3.65,3.83,2903000,21.3682038454245,21.9349997033934,20.688048815862,21.7082813602058,512177.349072953,0.0,1.0
2002-12-10,3.57,3.78,3.5,3.77,4047000,20.2346121294869,21.4248834312214,19.8378550289087,21.3682038454245,714013.686427226,0.0,1.0
2002-12-11,3.79,3.8,3.59,3.75,2801000,21.4815630170183,21.5382426028152,20.3479713010807,21.2548446738308,494181.451861295,0.0,1.0
2002-12-12,4.26,4.35,3.83,3.84,6823000,24.1455035494718,24.6556198216437,21.7082813602058,21.7649609460027,1203784.37916801,0.0,1.0
2002-12-13,4.31,4.45,4.12,4.43,5150000,24.4289014784562,25.2224156796125,23.3519893483154,25.1090565080188,908616.378823872,0.0,1.0
2002-12-16,4.32,4.42,4.13,4.31,4793000,24.4855810642531,25.0523769222219,23.4086689341123,24.4289014784562,845630.738583071,0.0,1.0
2002-12-17,4.11,4.54,4.08,4.48,4268000,23.2953097625185,25.7325319517845,23.1252710051279,25.3924544370032,753004.797052484,0.0,1.0
2002-12-18,4.42,4.48,4.1,4.1,6162000,25.0523769222219,25.3924544370032,23.2386301767216,23.2386301767216,1087163.90802188,0.0,1.0
2002-12-19,4.19,4.5,4.18,4.42,4901000,23.7487464488936,25.5058136085969,23.6920668630967,25.0523769222219,864685.21798365,0.0,1.0
2002-12-20,4.04,4.15,3.85,4.04,4730000,22.8985526619404,23.5220281057061,21.8216405317996,22.8985526619404,834515.6255994,0.0,1.0
2002-12-23,4.16,4.21,4.01,4.13,2596000,23.5787076915029,23.8621056204873,22.7285139045497,23.4086689341123,458013.227073161,0.0,1.0
2002-12-24,4.12,4.16,4.08,4.14,780000,23.3519893483154,23.5787076915029,23.1252710051279,23.4653485199092,137615.684559732,0.0,1.0
2002-12-26,4.28,4.28,4.1,4.13,1543000,24.2588627210655,24.2588627210655,23.2386301767216,23.4086689341123,272232.052917522,0.0,1.0
2002-12-27,4.21,4.37,4.21,4.23,2147000,23.8621056204873,24.7689789932375,23.8621056204873,23.9754647920811,378795.993268905,0.0,1.0
2002-12-30,4.01,4.25,3.92,4.2,2274000,22.7285139045497,24.0888239636749,22.2183976323778,23.8054260346905,401202.649601066,0.0,1.0
2002-12-31,4.05,4.15,3.9,3.95,1652000,22.9552322477372,23.5220281057061,22.105038460784,22.3884363897684,291462.96268292,0.0,1.0
2003-01-02,4.01,4.04,3.9,4.0,1772000,22.7285139045497,22.8985526619404,22.105038460784,22.6718343187528,312634.60646134,0.0,1.0
2003-01-03,4.18,4.25,3.95,3.95,2942000,23.6920668630967,24.0888239636749,22.3884363897684,22.3884363897684,519058.133300939,0.0,1.0
2003-01-06,4.15,4.36,4.1,4.21,4216000,23.5220281057061,24.7122994074406,23.2386301767216,23.8621056204873,743830.418081833,0.0,1.0
2003-01-07,3.95,4.1,3.92,4.07,2577000,22.3884363897684,23.2386301767216,22.2183976323778,23.068591419331,454661.050141577,0.0,1.0
2003-01-08,4.2,4.23,3.94,3.95,2792000,23.8054260346905,23.9754647920811,22.3317568039715,22.3884363897684,492593.578577913,0.0,1.0
2003-01-09,4.11,4.2,4.01,4.2,1466000,23.2953097625185,23.8054260346905,22.7285139045497,23.8054260346905,258646.914826369,0.0,1.0
2003-01-10,4.18,4.24,4.04,4.2,3220000,23.6920668630967,24.032144377878,22.8985526619404,23.8054260346905,568105.774720946,0.0,1.0
2003-01-13,4.15,4.27,4.1,4.13,2570000,23.5220281057061,24.2021831352686,23.2386301767216,23.4086689341123,453426.037587835,0.0,1.0
2003-01-14,4.02,4.22,3.97,4.15,2748000,22.7851934903466,23.9187852062842,22.5017955613622,23.5220281057061,484830.642525826,0.0,1.0
2003-01-15,3.84,4.04,3.8,3.88,5468000,21.7649609460027,22.8985526619404,21.5382426028152,21.9916792891902,964721.234836687,0.0,1.0
2003-01-16,4.05,4.15,3.84,3.91,3316000,22.9552322477372,23.5220281057061,21.7649609460027,22.1617180465809,585043.089743683,0.0,1.0
2003-01-17,3.99,4.14,3.96,4.14,2234000,22.6151547329559,23.4653485199092,22.4451159755653,23.4653485199092,394145.435008259,0.0,1.0
2003-01-21,4.05,4.08,3.84,3.94,1971000,22.9552322477372,23.1252710051279,21.7649609460027,22.3317568039715,347744.249060555,0.0,1.0
2003-01-22,4.12,4.14,4.0,4.09,2156000,23.3519893483154,23.4653485199092,22.6718343187528,23.1819505909248,380383.866552286,0.0,1.0
2003-01-23,4.16,4.33,4.1,4.21,4761000,23.5787076915029,24.5422606500499,23.2386301767216,23.8621056204873,839984.966908828,0.0,1.0
2003-01-24,4.26,4.33,4.16,4.18,6013000,24.1455035494718,24.5422606500499,23.5787076915029,23.6920668630967,1060875.78366368,0.0,1.0
2003-01-27,4.16,4.38,4.1,4.25,3640000,23.5787076915029,24.8256585790343,23.2386301767216,24.0888239636749,642206.527945418,0.0,1.0
2003-01-28,4.06,4.16,4.0,4.0,2284000,23.0119118335341,23.5787076915029,22.6718343187528,22.6718343187528,402966.953249267,0.0,1.0
2003-01-29,4.06,4.16,4.0,4.0,2001000,23.0119118335341,23.5787076915029,22.6718343187528,22.6718343187528,353037.160005159,0.0,1.0
2003-01-30,4.06,4.11,3.85,3.88,2866000,23.0119118335341,23.2953097625185,21.8216405317996,21.9916792891902,505649.425574606,0.0,1.0
2003-01-31,4.0,4.05,3.95,4.03,1872000,22.6718343187528,22.9552322477372,22.3884363897684,22.8418730761435,330277.642943358,0.0,1.0
2003-02-03,3.92,4.05,3.91,4.04,1234000,22.2183976323778,22.9552322477372,22.1617180465809,22.8985526619404,217715.070188089,0.0,1.0
2003-02-04,4.26,4.27,4.03,4.05,3253000,24.1455035494718,24.2021831352686,22.8418730761435,22.9552322477372,573927.97676001,0.0,1.0
2003-02-05,4.09,4.32,4.05,4.2,3483000,23.1819505909248,24.4855810642531,22.9552322477372,23.8054260346905,614506.960668649,0.0,1.0
2003-02-06,4.06,4.14,4.0,4.09,1947000,23.0119118335341,23.4653485199092,22.6718343187528,23.1819505909248,343509.92030487,0.0,1.0
2003-02-07,4.07,4.08,3.93,3.94,2072000,23.068591419331,23.1252710051279,22.2750772181747,22.3317568039715,365563.715907391,0.0,1.0
2003-02-10,3.83,4.1,3.79,4.02,3167000,21.7082813602058,23.2386301767216,21.4815630170183,22.7851934903466,558754.965385478,0.0,1.0
2003-02-11,3.94,3.98,3.75,3.8,1866000,22.3317568039715,22.5584751471591,21.2548446738308,21.5382426028152,329219.060754437,0.0,1.0
2003-02-12,3.81,3.92,3.77,3.84,1876000,21.5949221886121,22.2183976323778,21.3682038454245,21.7649609460027,330983.364402638,0.0,1.0
2003-02-13,3.92,3.96,3.76,3.77,1679000,22.2183976323778,22.4451159755653,21.3115242596277,21.3682038454245,296226.582533064,0.0,1.0
2003-02-14,3.84,3.91,3.78,3.86,1348000,21.7649609460027,22.1617180465809,21.4248834312214,21.8783201175965,237828.131777589,0.0,1.0
2003-02-18,3.72,3.78,3.6,3.76,2178000,21.0848059164401,21.4248834312214,20.4046508868775,21.3115242596277,384265.33457833,0.0,1.0
2003-02-19,3.79,3.86,3.72,3.74,1527000,21.4815630170183,21.8783201175965,21.0848059164401,21.1981650880339,269409.167080399,0.0,1.0
2003-02-20,3.82,3.91,3.81,3.91,1782000,21.6516017744089,22.1617180465809,21.5949221886121,22.1617180465809,314398.910109543,0.0,1.0
2003-02-21,3.77,3.89,3.73,3.85,833000,21.3682038454245,22.0483588749871,21.141485502237,21.8216405317996,146966.493895201,0.0,1.0
2003-02-24,3.68,3.85,3.65,3.76,1404000,20.8580875732526,21.8216405317996,20.688048815862,21.3115242596277,247708.232207518,0.0,1.0
2003-02-25,3.6,3.83,3.6,3.81,1345000,20.4046508868775,21.7082813602058,20.4046508868775,21.5949221886121,237298.840683128,0.0,1.0
2003-02-26,3.58,3.64,3.43,3.56,2140000,20.2912917152838,20.6313692300651,19.4410979283305,20.17793254369,377560.980715162,0.0,1.0
2003-02-27,3.45,3.59,3.37,3.55,1632000,19.5544570999243,20.3479713010807,19.1010204135493,20.1212529578931,287934.355386517,0.0,1.0
2003-02-28,3.6,3.65,3.25,3.39,2982000,20.4046508868775,20.688048815862,18.4208653839867,19.214379585143,526115.347893746,0.0,1.0
2003-03-03,3.37,3.45,3.33,3.4,1890000,19.1010204135493,19.5544570999243,18.8743020703617,19.2710591709399,333453.38951012,0.0,1.0
2003-03-04,3.6,3.61,3.42,3.59,2182000,20.4046508868775,20.4613304726744,19.3844183425337,20.3479713010807,384971.056037611,0.0,1.0
2003-03-05,3.56,3.65,3.55,3.59,1062000,20.17793254369,20.688048815862,20.1212529578931,20.3479713010807,187369.04743902,0.0,1.0
2003-03-06,3.49,3.62,3.45,3.6,834000,19.7811754431118,20.5180100584713,19.5544570999243,20.4046508868775,147142.924260022,0.0,1.0
2003-03-07,3.31,3.56,3.3,3.56,2156000,18.760942898768,20.17793254369,18.7042633129711,20.17793254369,380383.866552285,0.0,1.0
2003-03-10,3.07,3.25,3.03,3.18,3838000,17.4006328396428,18.4208653839867,17.1739144964553,18.0241082834085,677139.74017981,0.0,1.0
2003-03-11,2.94,2.98,2.85,2.93,4160000,16.6637982242833,16.8905165674709,16.1536819521114,16.6071186384864,733950.317651906,0.0,1.0
2003-03-12,2.84,2.94,2.72,2.8,3572000,16.0970023663145,16.6637982242833,15.4168473367519,15.870284023127,630209.263137646,0.0,1.0
2003-03-13,2.83,2.97,2.64,2.67,3184000,16.0403227805176,16.833836981674,14.9634106503769,15.1334494077675,561754.28158742,0.0,1.0
2003-03-14,2.84,2.97,2.77,2.85,2493000,16.0970023663145,16.833836981674,15.7002452657363,16.1536819521114,439840.899496683,0.0,1.0
2003-03-17,2.86,3.03,2.82,2.97,2515000,16.2103615379083,17.1739144964553,15.9836431947207,16.833836981674,443722.367522725,0.0,1.0
2003-03-18,2.86,2.9,2.78,2.81,1652000,16.2103615379083,16.4370798810958,15.7569248515332,15.9269636089239,291462.962682919,0.0,1.0
2003-03-19,2.83,2.9,2.79,2.85,1415000,16.0403227805176,16.4370798810958,15.8136044373301,16.1536819521114,249648.96622054,0.0,1.0
2003-03-20,2.38,2.8,2.34,2.74,6404000,13.4897414196579,15.870284023127,13.2630230764704,15.5302065083457,1129860.05630837,0.0,1.0
2003-03-21,2.33,2.4,2.12,2.38,6499000,13.2063434906735,13.6031005912517,12.016072188939,13.4897414196579,1146620.94096628,0.0,1.0
2003-03-24,2.41,2.54,2.4,2.46,3492000,13.6597801770486,14.396614792408,13.6031005912517,13.943178106033,616094.833952031,0.0,1.0
2003-03-25,2.37,2.51,2.26,2.49,2677000,13.433061833861,14.2265760350174,12.8095863900953,14.1132168634236,472304.086623596,0.0,1.0
2003-03-26,2.22,2.45,2.2,2.42,3757000,12.5828680469078,13.8864985202361,12.4695088753141,13.7164597628455,662848.880629378,0.0,1.0
2003-03-27,2.16,2.3,2.11,2.26,6844000,12.2427905321265,13.0363047332829,11.9593926031421,12.8095863900953,1207489.41682924,0.0,1.0
2003-03-28,2.438,2.438,2.17,2.2,3934000,13.8184830172798,13.8184830172798,12.2994701179234,12.4695088753141,694077.055202549,0.0,1.0
2003-03-31,2.55,2.7,2.51,2.62,4661000,14.4532943782049,15.3034881651582,14.2265760350174,14.8500514787831,822341.930426811,0.0,1.0
2003-04-01,2.58,2.63,2.5,2.63,1825000,14.6233331355956,14.90673106458,14.1698964492205,14.90673106458,321985.415796809,0.0,1.0
2003-04-02,2.43,2.45,2.3,2.41,2081000,13.7731393486423,13.8864985202361,13.0363047332829,13.6597801770486,367151.589190774,0.0,1.0
2003-04-03,2.41,2.41,2.31,2.33,1732000,13.6597801770486,13.6597801770486,13.0929843190798,13.2063434906735,305577.391868533,0.0,1.0
2003-04-04,2.43,2.48,2.36,2.38,981000,13.7731393486423,14.0565372776268,13.3763822480642,13.4897414196579,173078.187888587,0.0,1.0
2003-04-07,2.37,2.4,2.3,2.34,1953000,13.433061833861,13.6031005912517,13.0363047332829,13.2630230764704,344568.502493792,0.0,1.0
2003-04-08,2.4,2.48,2.37,2.41,2518000,13.6031005912517,14.0565372776268,13.433061833861,13.6597801770486,444251.658617187,0.0,1.0
2003-04-09,2.73,2.8,2.35,2.43,3722000,15.4735269225488,15.870284023127,13.3197026622673,13.7731393486423,656673.817860671,0.0,1.0
2003-04-10,2.74,2.78,2.65,2.77,2653000,15.5302065083457,15.7569248515332,15.0200902361737,15.7002452657363,468069.757867909,0.0,1.0
2003-04-11,2.76,2.76,2.6,2.67,1243000,15.6435656799394,15.6435656799394,14.7366923071893,15.1334494077675,219302.943471471,0.0,1.0
2003-04-14,2.73,2.76,2.66,2.69,1268000,15.4735269225488,15.6435656799394,15.0767698219706,15.2468085793613,223713.702591975,0.0,1.0
2003-04-15,2.739,2.79,2.66,2.71,1608000,15.524538549766,15.8136044373301,15.0767698219706,15.360167750955,283700.026630833,0.0,1.0
2003-04-16,2.76,2.76,2.65,2.68,1894000,15.6435656799394,15.6435656799394,15.0200902361737,15.1901289935644,334159.110969402,0.0,1.0
2003-04-17,2.69,2.88,2.66,2.78,3272000,15.2468085793613,16.323720709502,15.0767698219706,15.7569248515332,577280.153691594,0.0,1.0
2003-04-21,2.66,2.75,2.54,2.75,2472000,15.0767698219706,15.5868860941426,14.396614792408,15.5868860941426,436135.86183546,0.0,1.0
2003-04-22,2.64,2.74,2.58,2.7,1749000,14.9634106503769,15.5302065083457,14.6233331355956,15.3034881651582,308576.708070476,0.0,1.0
2003-04-23,2.689,2.75,2.6,2.75,1346000,15.2411406207816,15.5868860941426,14.7366923071893,15.5868860941426,237475.271047948,0.0,1.0
2003-04-24,2.51,2.79,2.5,2.69,1800000,14.2265760350174,15.8136044373301,14.1698964492205,15.2468085793613,317574.656676305,0.0,1.0
2003-04-25,2.41,2.5,2.37,2.46,1793000,13.6597801770486,14.1698964492205,13.433061833861,13.943178106033,316339.644122563,0.0,1.0
2003-04-28,2.34,2.41,2.28,2.41,2016000,13.2630230764704,13.6597801770486,12.9229455616891,13.6597801770486,355683.615477462,0.0,1.0
2003-04-29,2.25,2.3,2.18,2.25,2876000,12.7529068042985,13.0363047332829,12.3561497037203,12.7529068042985,507413.729222806,0.0,1.0
2003-04-30,2.29,2.37,2.28,2.36,1832000,12.979625147486,13.433061833861,12.9229455616891,13.3763822480642,323220.42835055,0.0,1.0
2003-05-01,2.35,2.4,2.3,2.35,1747000,13.3197026622673,13.6031005912517,13.0363047332829,13.3197026622673,308223.847340836,0.0,1.0
2003-05-02,2.4,2.42,2.27,2.4,1842000,13.6031005912517,13.7164597628455,12.8662659758922,13.6031005912517,324984.731998752,0.0,1.0
2003-05-05,2.38,2.44,2.34,2.39,1195000,13.4897414196579,13.8298189344392,13.2630230764704,13.5464210054548,210834.285960103,0.0,1.0
2003-05-06,2.43,2.43,2.31,2.38,1951000,13.7731393486423,13.7731393486423,13.0929843190798,13.4897414196579,344215.641764152,0.0,1.0
2003-05-07,2.28,2.47,2.26,2.45,2552000,12.9229455616891,13.9998576918299,12.8095863900953,13.8864985202361,450250.291021073,0.0,1.0
2003-05-08,2.311,2.39,2.3,2.37,2294000,13.0986522776594,13.5464210054548,13.0363047332829,13.433061833861,404731.25689747,0.0,1.0
2003-05-09,2.33,2.35,2.26,2.32,1623000,13.2063434906735,13.3197026622673,12.8095863900953,13.1496639048766,286346.482103136,0.0,1.0
2003-05-12,2.36,2.42,2.3,2.39,2140000,13.3763822480642,13.7164597628455,13.0363047332829,13.5464210054548,377560.980715162,0.0,1.0
2003-05-13,2.3,2.36,2.3,2.34,1186000,13.0363047332829,13.3763822480642,13.0363047332829,13.2630230764704,209246.412676721,0.0,1.0
2003-05-14,2.39,2.39,2.31,2.33,1519000,13.5464210054548,13.5464210054548,13.0929843190798,13.2063434906735,267997.724161838,0.0,1.0
2003-05-15,2.55,2.63,2.4,2.44,4752000,14.4532943782049,14.90673106458,13.6031005912517,13.8298189344392,838397.093625447,0.0,1.0
2003-05-16,2.61,2.7,2.6,2.64,3010000,14.7933718929862,15.3034881651582,14.7366923071893,14.9634106503769,531055.398108711,0.0,1.0
2003-05-19,2.84,2.87,2.69,2.7,3920000,16.0970023663145,16.2670411237052,15.2468085793613,15.3034881651582,691607.030095065,0.0,1.0
2003-05-20,2.87,2.93,2.7,2.89,3542000,16.2670411237052,16.6071186384864,15.3034881651582,16.3804002952989,624916.352193038,0.0,1.0
2003-05-21,2.82,2.86,2.75,2.82,1987000,15.9836431947207,16.2103615379083,15.5868860941426,15.9836431947207,350567.134897678,0.0,1.0
2003-05-22,2.73,2.83,2.66,2.81,2170000,15.4735269225488,16.0403227805176,15.0767698219706,15.9269636089239,382853.891659768,0.0,1.0
2003-05-23,2.68,2.78,2.67,2.77,1437000,15.1901289935644,15.7569248515332,15.1334494077675,15.7002452657363,253530.434246583,0.0,1.0
2003-05-27,2.68,2.76,2.59,2.73,2521000,15.1901289935644,15.6435656799394,14.6800127213925,15.4735269225488,444780.949711647,0.0,1.0
2003-05-28,2.5,2.6,2.47,2.6,4162000,14.1698964492205,14.7366923071893,13.9998576918299,14.7366923071893,734303.178381546,0.0,1.0
2003-05-29,2.52,2.55,2.39,2.45,2609000,14.2832556208143,14.4532943782049,13.5464210054548,13.8864985202361,460306.821815822,0.0,1.0
2003-05-30,2.5,2.5,2.4,2.45,1514000,14.1698964492205,14.1698964492205,13.6031005912517,13.8864985202361,267115.572337737,0.0,1.0
2003-06-02,2.41,2.49,2.4,2.44,1492000,13.6597801770486,14.1132168634236,13.6031005912517,13.8298189344392,263234.104311692,0.0,1.0
2003-06-03,2.42,2.45,2.4,2.41,1933000,13.7164597628455,13.8864985202361,13.6031005912517,13.6597801770486,341039.895197387,0.0,1.0
2003-06-04,2.35,2.47,2.28,2.41,3545000,13.3197026622673,13.9998576918299,12.9229455616891,13.6597801770486,625445.6432875,0.0,1.0
2003-06-05,2.6,2.62,2.4,2.45,3855000,14.7366923071893,14.8500514787831,13.6031005912517,13.8864985202361,680139.056381755,0.0,1.0
2003-06-06,2.62,2.65,2.48,2.49,2320000,14.8500514787831,15.0200902361737,14.0565372776268,14.1132168634236,409318.446382793,0.0,1.0
2003-06-09,2.5,2.67,2.5,2.65,1342000,14.1698964492205,15.1334494077675,14.1698964492205,15.0200902361737,236769.549588668,0.0,1.0
2003-06-10,2.43,2.5,2.37,2.43,2078000,13.7731393486423,14.1698964492205,13.433061833861,13.7731393486423,366622.298096313,0.0,1.0
2003-06-11,2.48,2.48,2.4,2.44,1342000,14.0565372776268,14.0565372776268,13.6031005912517,13.8298189344392,236769.549588667,0.0,1.0
2003-06-12,2.49,2.52,2.41,2.43,1182000,14.1132168634236,14.2832556208143,13.6597801770486,13.7731393486423,208540.691217441,0.0,1.0
2003-06-13,2.61,2.64,2.46,2.5,2500000,14.7933718929862,14.9634106503769,13.943178106033,14.1698964492205,441075.912050424,0.0,1.0
2003-06-16,2.6,2.66,2.52,2.64,1792000,14.7366923071893,15.0767698219706,14.2832556208143,14.9634106503769,316163.213757745,0.0,1.0
2003-06-17,2.75,2.77,2.56,2.61,3613000,15.5868860941426,15.7002452657363,14.5099739640018,14.7933718929862,637442.908095271,0.0,1.0
2003-06-18,2.76,2.83,2.66,2.66,2499000,15.6435656799394,16.0403227805176,15.0767698219706,15.0767698219706,440899.481685605,0.0,1.0
2003-06-19,2.76,2.8,2.68,2.7,2398000,15.6435656799394,15.870284023127,15.1901289935644,15.3034881651582,423080.014838768,0.0,1.0
2003-06-20,2.74,2.74,2.65,2.7,1412000,15.5302065083457,15.5302065083457,15.0200902361737,15.3034881651582,249119.675126079,0.0,1.0
2003-06-23,2.56,2.7,2.54,2.66,1466000,14.5099739640018,15.3034881651582,14.396614792408,15.0767698219706,258646.914826369,0.0,1.0
2003-06-24,2.46,2.57,2.44,2.55,1792000,13.943178106033,14.5666535497987,13.8298189344392,14.4532943782049,316163.213757743,0.0,1.0
2003-06-25,2.62,2.79,2.49,2.51,3374000,14.8500514787831,15.8136044373301,14.1132168634236,14.2265760350174,595276.050903252,0.0,1.0
2003-06-26,2.57,2.59,2.5,2.58,1649000,14.5666535497987,14.6800127213925,14.1698964492205,14.6233331355956,290933.671588459,0.0,1.0
2003-06-27,2.53,2.6,2.53,2.59,1142000,14.3399352066112,14.7366923071893,14.3399352066112,14.6800127213925,201483.476624633,0.0,1.0
2003-06-30,2.52,2.59,2.5,2.53,1086000,14.2832556208143,14.6800127213925,14.1698964492205,14.3399352066112,191603.376194704,0.0,1.0
2003-07-01,2.74,2.74,2.57,2.58,2497000,15.5302065083457,15.5302065083457,14.5666535497987,14.6233331355956,440546.620955963,0.0,1.0
2003-07-02,2.66,2.75,2.66,2.73,1521000,15.0767698219706,15.5868860941426,15.0767698219706,15.4735269225488,268350.584891478,0.0,1.0
2003-07-03,2.76,2.8,2.63,2.67,2081000,15.6435656799394,15.870284023127,14.90673106458,15.1334494077675,367151.589190774,0.0,1.0
2003-07-07,2.7,2.7,2.6,2.6,2087000,15.3034881651582,15.3034881651582,14.7366923071893,14.7366923071893,368210.171379693,0.0,1.0
2003-07-08,2.64,2.7,2.6,2.68,1384000,14.9634106503769,15.3034881651582,14.7366923071893,15.1901289935644,244179.624911114,0.0,1.0
2003-07-09,2.6,2.66,2.6,2.66,1258000,14.7366923071893,15.0767698219706,14.7366923071893,15.0767698219706,221949.398943774,0.0,1.0
2003-07-10,2.53,2.63,2.52,2.61,1478000,14.3399352066112,14.90673106458,14.2832556208143,14.7933718929862,260764.07920421,0.0,1.0
2003-07-11,2.6,2.6,2.46,2.53,2300000,14.7366923071893,14.7366923071893,13.943178106033,14.3399352066112,405789.839086391,0.0,1.0
2003-07-14,2.52,2.62,2.52,2.6,1414000,14.2832556208143,14.8500514787831,14.2832556208143,14.7366923071893,249472.535855719,0.0,1.0
2003-07-15,2.271,2.57,2.22,2.55,5442000,12.8719339344719,14.5666535497987,12.5828680469078,14.4532943782049,960134.045351364,0.0,1.0
2003-07-16,2.23,2.34,2.2,2.3,2988000,12.6395476327047,13.2630230764704,12.4695088753141,13.0363047332829,527173.930082666,0.0,1.0
2003-07-17,2.27,2.33,2.21,2.25,2166000,12.8662659758922,13.2063434906735,12.5261884611109,12.7529068042985,382148.170200488,0.0,1.0
2003-07-18,2.35,2.35,2.24,2.28,1226000,13.3197026622673,13.3197026622673,12.6962272185016,12.9229455616891,216303.627269528,0.0,1.0
2003-07-21,2.29,2.41,2.28,2.33,2624000,12.979625147486,13.6597801770486,12.9229455616891,13.2063434906735,462953.277288124,0.0,1.0
2003-07-22,2.35,2.37,2.26,2.34,2922000,13.3197026622673,13.433061833861,12.8095863900953,13.2630230764704,515529.526004535,0.0,1.0
2003-07-23,2.47,2.52,2.38,2.4,3818000,13.9998576918299,14.2832556208143,13.4897414196579,13.6031005912517,673611.132883406,0.0,1.0
2003-07-24,2.59,2.6,2.45,2.47,3825000,14.6800127213925,14.7366923071893,13.8864985202361,13.9998576918299,674846.145437146,0.0,1.0
2003-07-25,2.54,2.62,2.45,2.59,2594000,14.396614792408,14.8500514787831,13.8864985202361,14.6800127213925,457660.366343521,0.0,1.0
2003-07-28,2.39,2.64,2.37,2.48,4704000,13.5464210054548,14.9634106503769,13.433061833861,14.0565372776268,829928.436114078,0.0,1.0
2003-07-29,2.36,2.39,2.32,2.35,2915000,13.3763822480642,13.5464210054548,13.1496639048766,13.3197026622673,514294.513450793,0.0,1.0
2003-07-30,2.42,2.45,2.33,2.35,2145000,13.7164597628455,13.8864985202361,13.2063434906735,13.3197026622673,378443.132539262,0.0,1.0
2003-07-31,2.45,2.49,2.37,2.38,2016000,13.8864985202361,14.1132168634236,13.433061833861,13.4897414196579,355683.615477462,0.0,1.0
2003-08-01,2.46,2.5,2.36,2.45,1518000,13.943178106033,14.1698964492205,13.3763822480642,13.8864985202361,267821.293797017,0.0,1.0
2003-08-04,2.37,2.44,2.36,2.39,1764000,13.433061833861,13.8298189344392,13.3763822480642,13.5464210054548,311223.16354278,0.0,1.0
2003-08-05,2.36,2.41,2.34,2.36,2069000,13.3763822480642,13.6597801770486,13.2630230764704,13.3763822480642,365034.42481293,0.0,1.0
2003-08-06,2.4,2.4,2.35,2.37,2931000,13.6031005912517,13.6031005912517,13.3197026622673,13.433061833861,517117.399287917,0.0,1.0
2003-08-07,2.28,2.44,2.23,2.37,5888000,12.9229455616891,13.8298189344392,12.6395476327047,13.433061833861,1038821.98806116,0.0,1.0
2003-08-08,2.4,2.42,2.26,2.3,4713000,13.6031005912517,13.7164597628455,12.8095863900953,13.0363047332829,831516.309397459,0.0,1.0
2003-08-11,2.58,2.58,2.44,2.45,6203000,14.6233331355956,14.6233331355956,13.8298189344392,13.8864985202361,1094397.55297951,0.0,1.0
2003-08-12,2.51,2.58,2.48,2.56,3408000,14.2265760350174,14.6233331355956,14.0565372776268,14.5099739640018,601274.683307138,0.0,1.0
2003-08-13,2.65,2.69,2.46,2.46,4120000,15.0200902361737,15.2468085793613,13.943178106033,13.943178106033,726893.1030591,0.0,1.0
2003-08-14,2.71,2.79,2.66,2.72,4567000,15.360167750955,15.8136044373301,15.0767698219706,15.4168473367519,805757.476133716,0.0,1.0
2003-08-15,2.76,2.78,2.68,2.72,1941000,15.6435656799394,15.7569248515332,15.1901289935644,15.4168473367519,342451.33811595,0.0,1.0
2003-08-18,2.59,2.71,2.59,2.66,4232000,14.6800127213925,15.360167750955,14.6800127213925,15.0767698219706,746653.303918955,0.0,1.0
2003-08-19,2.67,2.7,2.57,2.61,4956000,15.1334494077675,15.3034881651582,14.5666535497987,14.7933718929862,874388.888048761,0.0,1.0
2003-08-20,2.71,2.79,2.71,2.72,4385000,15.360167750955,15.8136044373301,15.360167750955,15.4168473367519,773647.149736445,0.0,1.0
2003-08-21,2.58,2.71,2.57,2.71,4557000,14.6233331355956,15.360167750955,14.5666535497987,15.360167750955,803993.172485511,0.0,1.0
2003-08-22,2.55,2.63,2.51,2.56,3521000,14.4532943782049,14.90673106458,14.2265760350174,14.5099739640018,621211.314531818,0.0,1.0
2003-08-25,2.54,2.61,2.49,2.59,2330000,14.396614792408,14.7933718929862,14.1132168634236,14.6800127213925,411082.750030996,0.0,1.0
2003-08-26,2.56,2.6,2.46,2.57,2983000,14.5099739640018,14.7366923071893,13.943178106033,14.5666535497987,526291.778258566,0.0,1.0
2003-08-27,2.64,2.69,2.62,2.64,5264000,14.9634106503769,15.2468085793613,14.8500514787831,14.9634106503769,928729.44041337,0.0,1.0
2003-08-28,2.55,2.65,2.54,2.64,3790000,14.4532943782049,15.0200902361737,14.396614792408,14.9634106503769,668671.082668444,0.0,1.0
2003-08-29,2.53,2.65,2.52,2.64,3357000,14.3399352066112,15.0200902361737,14.2832556208143,14.9634106503769,592276.734701307,0.0,1.0
2003-09-02,2.49,2.59,2.48,2.59,3692000,14.1132168634236,14.6800127213925,14.0565372776268,14.6800127213925,651380.906916067,0.0,1.0
2003-09-03,2.49,2.52,2.47,2.47,3729000,14.1132168634236,14.2832556208143,13.9998576918299,13.9998576918299,657908.830414414,0.0,1.0
2003-09-04,2.53,2.55,2.46,2.46,4463000,14.3399352066112,14.4532943782049,13.943178106033,13.943178106033,787408.718192414,0.0,1.0
2003-09-05,2.65,2.67,2.56,2.58,5900000,15.0200902361737,15.1334494077675,14.5099739640018,14.6233331355956,1040939.152439,0.0,1.0
2003-09-08,2.77,2.79,2.6,2.62,11431000,15.7002452657363,15.8136044373301,14.7366923071893,14.8500514787831,2016775.50025936,0.0,1.0
2003-09-09,3.07,3.2,2.9,2.93,19092000,17.4006328396428,18.1374674550023,16.4370798810958,16.6071186384864,3368408.52514667,0.0,1.0
2003-09-10,3.1,3.23,3.05,3.2,8513000,17.5706715970334,18.3075062123929,17.287273668049,18.1374674550023,1501951.69571411,0.0,1.0
2003-09-11,3.11,3.12,2.95,3.1,6543000,17.6273511828303,17.6840307686272,16.7204778100802,17.5706715970334,1154383.87701837,0.0,1.0
2003-09-12,2.99,3.22,2.91,3.16,6597000,16.9471961532677,18.250826626596,16.4937594668927,17.9107491118147,1163911.11671866,0.0,1.0
2003-09-15,2.93,3.05,2.9,3.0,4963000,16.6071186384864,17.287273668049,16.4370798810958,17.0038757390646,875623.900602504,0.0,1.0
2003-09-16,2.99,3.0,2.89,2.93,3251000,16.9471961532677,17.0038757390646,16.3804002952989,16.6071186384864,573575.116030372,0.0,1.0
2003-09-17,3.2,3.21,3.0,3.01,4039000,18.1374674550023,18.1941470407991,17.0038757390646,17.0605553248615,712602.243508663,0.0,1.0
2003-09-18,3.17,3.35,3.14,3.34,6133000,17.9674286976116,18.9876612419555,17.797389940221,18.9309816561586,1082047.4274421,0.0,1.0
2003-09-19,3.32,3.4,3.19,3.22,5009000,18.8176224845648,19.2710591709399,18.0807878692054,18.250826626596,883739.697384231,0.0,1.0
2003-09-22,3.36,3.54,3.31,3.5,8500000,19.0443408277524,20.0645733720963,18.760942898768,19.8378550289087,1499658.10097144,0.0,1.0
2003-09-23,3.35,3.38,3.2,3.34,4695000,18.9876612419555,19.1576999993461,18.1374674550023,18.9309816561586,828340.562830695,0.0,1.0
2003-09-24,3.37,3.4,3.27,3.35,2843000,19.1010204135493,19.2710591709399,18.5342245555804,18.9876612419555,501591.527183741,0.0,1.0
2003-09-25,3.14,3.48,3.1,3.45,7101000,17.797389940221,19.724495857315,17.5706715970334,19.5544570999243,1252832.02058802,0.0,1.0
2003-09-26,2.93,3.09,2.89,3.04,7465000,16.6071186384864,17.5139920112366,16.3804002952989,17.2305940822521,1317052.67338257,0.0,1.0
2003-09-29,2.9,3.04,2.88,2.91,4519000,16.4370798810958,17.2305940822521,16.323720709502,16.4937594668927,797288.818622346,0.0,1.0
2003-09-30,2.86,3.05,2.82,3.02,4245000,16.2103615379083,17.287273668049,15.9836431947207,17.1172349106584,748946.898661618,0.0,1.0
2003-10-01,2.95,2.98,2.79,2.88,3904000,16.7204778100802,16.8905165674709,15.8136044373301,16.323720709502,688784.144257942,0.0,1.0
2003-10-02,3.02,3.03,2.86,2.87,2907000,17.1172349106584,17.1739144964553,16.2103615379083,16.2670411237052,512883.070532232,0.0,1.0
2003-10-03,2.84,3.12,2.66,3.05,7551000,16.0970023663145,17.6840307686272,15.0767698219706,17.287273668049,1332225.6847571,0.0,1.0
2003-10-06,2.66,2.86,2.65,2.82,4719000,15.0767698219706,16.2103615379083,15.0200902361737,15.9836431947207,832574.891586381,0.0,1.0
2003-10-07,2.74,2.78,2.7,2.75,3066000,15.5302065083457,15.7569248515332,15.3034881651582,15.5868860941426,540935.498538639,0.0,1.0
2003-10-08,2.67,2.79,2.67,2.76,2616000,15.1334494077675,15.8136044373301,15.1334494077675,15.6435656799394,461541.834369564,0.0,1.0
2003-10-09,2.59,2.61,2.51,2.59,5920000,14.6800127213925,14.7933718929862,14.2265760350174,14.6800127213925,1044467.7597354,0.0,1.0
2003-10-10,2.63,2.68,2.58,2.62,2592000,14.90673106458,15.1901289935644,14.6233331355956,14.8500514787831,457307.505613879,0.0,1.0
2003-10-13,2.85,2.86,2.61,2.64,4589000,16.1536819521114,16.2103615379083,14.7933718929862,14.9634106503769,809638.944159757,0.0,1.0
2003-10-14,2.79,2.9,2.75,2.82,2709000,15.8136044373301,16.4370798810958,15.5868860941426,15.9836431947207,477949.858297839,0.0,1.0
2003-10-15,2.75,2.84,2.72,2.78,2004000,15.5868860941426,16.0970023663145,15.4168473367519,15.7569248515332,353566.451099619,0.0,1.0
2003-10-16,2.86,2.88,2.75,2.76,4234000,16.2103615379083,16.323720709502,15.5868860941426,15.6435656799394,747006.164648596,0.0,1.0
2003-10-17,2.81,2.91,2.79,2.83,3755000,15.9269636089239,16.4937594668927,15.8136044373301,16.0403227805176,662496.019899735,0.0,1.0
2003-10-20,2.8,2.87,2.74,2.82,1936000,15.870284023127,16.2670411237052,15.5302065083457,15.9836431947207,341569.186291848,0.0,1.0
2003-10-21,2.99,3.0,2.81,2.84,4727000,16.9471961532677,17.0038757390646,15.9269636089239,16.0970023663145,833986.334504943,0.0,1.0
2003-10-22,3.04,3.08,2.98,3.05,5650000,17.2305940822521,17.4573124254397,16.8905165674709,17.287273668049,996831.56123396,0.0,1.0
2003-10-23,2.96,3.01,2.94,2.98,3036000,16.7771573958771,17.0605553248615,16.6637982242833,16.8905165674709,535642.587594034,0.0,1.0
2003-10-24,2.78,3.05,2.75,3.01,8499000,15.7569248515332,17.287273668049,15.5868860941426,17.0605553248615,1499481.67060662,0.0,1.0
2003-10-27,2.823,2.85,2.69,2.75,5154000,16.0006470704598,16.1536819521114,15.2468085793613,15.5868860941426,909322.100283154,0.0,1.0
2003-10-28,2.8,2.82,2.76,2.78,3551000,15.870284023127,15.9836431947207,15.6435656799394,15.7569248515332,626504.225476421,0.0,1.0
2003-10-29,2.87,2.9,2.768,2.79,4624000,16.2670411237052,16.4370798810958,15.688909348577,15.8136044373301,815814.006928461,0.0,1.0
2003-10-30,2.79,2.94,2.78,2.87,2955000,15.8136044373301,16.6637982242833,15.7569248515332,16.2670411237052,521351.728043601,0.0,1.0
2003-10-31,2.79,2.85,2.738,2.8,2812000,15.8136044373301,16.1536819521114,15.5188705911863,15.870284023127,496122.185874316,0.0,1.0
2003-11-03,2.63,2.78,2.57,2.76,5390000,14.90673106458,15.7569248515332,14.5666535497987,15.6435656799394,950959.666380712,0.0,1.0
2003-11-04,2.67,2.71,2.61,2.66,2695000,15.1334494077675,15.360167750955,14.7933718929862,15.0767698219706,475479.833190357,0.0,1.0
2003-11-05,2.59,2.71,2.55,2.65,4450000,14.6800127213925,15.360167750955,14.4532943782049,15.0200902361737,785115.123449752,0.0,1.0
2003-11-06,2.44,2.6,2.35,2.6,8925000,13.8298189344392,14.7366923071893,13.3197026622673,14.7366923071893,1574641.00602002,0.0,1.0
2003-11-07,2.55,2.61,2.3,2.38,6273000,14.4532943782049,14.7933718929862,13.0363047332829,13.4897414196579,1106747.67851693,0.0,1.0
2003-11-10,2.49,2.64,2.47,2.55,4291000,14.1132168634236,14.9634106503769,13.9998576918299,14.4532943782049,757062.695443349,0.0,1.0
2003-11-11,2.49,2.57,2.48,2.56,2440000,14.1132168634236,14.5666535497987,14.0565372776268,14.5099739640018,430490.090161215,0.0,1.0
2003-11-12,2.78,2.78,2.54,2.55,5939000,15.7569248515332,15.7569248515332,14.396614792408,14.4532943782049,1047819.93666699,0.0,1.0
2003-11-13,2.73,2.84,2.7,2.82,3874000,15.4735269225488,16.0970023663145,15.3034881651582,15.9836431947207,683491.233313337,0.0,1.0
2003-11-14,2.73,2.84,2.7,2.78,3647000,15.4735269225488,16.0970023663145,15.3034881651582,15.7569248515332,643441.540499158,0.0,1.0
2003-11-17,2.59,2.8,2.55,2.8,6149000,14.6800127213925,15.870284023127,14.4532943782049,15.870284023127,1084870.31327922,0.0,1.0
2003-11-18,2.77,2.79,2.55,2.6,5533000,15.7002452657363,15.8136044373301,14.4532943782049,14.7366923071893,976189.20855,0.0,1.0
2003-11-19,2.85,2.85,2.67,2.78,5064000,16.1536819521114,16.1536819521114,15.1334494077675,15.7569248515332,893443.367449338,0.0,1.0
2003-11-20,2.79,2.9,2.75,2.9,4628000,15.8136044373301,16.4370798810958,15.5868860941426,16.4370798810958,816519.728387744,0.0,1.0
2003-11-21,2.8,2.88,2.72,2.79,3614000,15.870284023127,16.323720709502,15.4168473367519,15.8136044373301,637619.338460092,0.0,1.0
2003-11-24,2.65,2.77,2.63,2.76,3794000,15.0200902361737,15.7002452657363,14.90673106458,15.6435656799394,669376.804127725,0.0,1.0
2003-11-25,2.64,2.73,2.61,2.66,2369000,14.9634106503769,15.4735269225488,14.7933718929862,15.0767698219706,417963.534258981,0.0,1.0
2003-11-26,2.71,2.79,2.67,2.68,4964000,15.360167750955,15.8136044373301,15.1334494077675,15.1901289935644,875800.330967324,0.0,1.0
2003-11-28,2.75,2.83,2.72,2.75,2265000,15.5868860941426,16.0403227805176,15.4168473367519,15.5868860941426,399614.776317683,0.0,1.0
2003-12-01,2.85,2.86,2.71,2.84,7005000,16.1536819521114,16.2103615379083,15.360167750955,16.0970023663145,1235894.70556529,0.0,1.0
2003-12-02,2.77,2.89,2.76,2.84,5795000,15.7002452657363,16.3804002952989,15.6435656799394,16.0970023663145,1022413.96413288,0.0,1.0
2003-12-03,2.62,2.77,2.62,2.76,7040000,14.8500514787831,15.7002452657363,14.8500514787831,15.6435656799394,1242069.76833399,0.0,1.0
2003-12-04,2.56,2.667,2.52,2.64,6729000,14.5099739640018,15.1164455320284,14.2832556208143,14.9634106503769,1187199.92487492,0.0,1.0
2003-12-05,2.64,2.65,2.51,2.52,3535000,14.9634106503769,15.0200902361737,14.2265760350174,14.2832556208143,623681.339639298,0.0,1.0
2003-12-08,2.54,2.7,2.52,2.69,4682000,14.396614792408,15.3034881651582,14.2832556208143,15.2468085793613,826046.968088036,0.0,1.0
2003-12-09,2.47,2.6,2.44,2.57,5195000,13.9998576918299,14.7366923071893,13.8298189344392,14.5666535497987,916555.745240779,0.0,1.0
2003-12-10,2.4,2.5511,2.392,2.46,5312000,13.6031005912517,14.4595291326426,13.5577569226142,13.943178106033,937198.09792474,0.0,1.0
2003-12-11,2.4999,2.51,2.34,2.39,4485000,14.1693296533625,14.2265760350174,13.2630230764704,13.5464210054548,791290.186218463,0.0,1.0
2003-12-12,2.471,2.6,2.45,2.51,5622000,14.0055256504096,14.7366923071893,13.8864985202361,14.2265760350174,991891.51101899,0.0,1.0
2003-12-15,2.57,2.61,2.39,2.46,3811000,14.5666535497987,14.7933718929862,13.5464210054548,13.943178106033,672376.120329665,0.0,1.0
2003-12-16,2.57,2.63,2.5,2.62,3427000,14.5666535497987,14.90673106458,14.1698964492205,14.8500514787831,604626.86023872,0.0,1.0
2003-12-17,2.65,2.66,2.54,2.57,4952000,15.0200902361737,15.0767698219706,14.396614792408,14.5666535497987,873683.166589482,0.0,1.0
2003-12-18,2.67,2.67,2.59,2.62,3523000,15.1334494077675,15.1334494077675,14.6800127213925,14.8500514787831,621564.175261458,0.0,1.0
2003-12-19,2.672,2.73,2.61,2.64,4522000,15.1447853249269,15.4735269225488,14.7933718929862,14.9634106503769,797818.109716806,0.0,1.0
2003-12-22,2.89,2.91,2.68,2.74,10214000,16.3804002952989,16.4937594668927,15.1901289935644,15.5302065083457,1802059.74627321,0.0,1.0
2003-12-23,2.911,2.92,2.77,2.84,3990000,16.4994274254724,16.5504390526896,15.7002452657363,16.0970023663145,703957.155632475,0.0,1.0
2003-12-24,2.8,2.91,2.8,2.9,1344000,15.870284023127,16.4937594668927,15.870284023127,16.4370798810958,237122.410318307,0.0,1.0
2003-12-26,2.85,2.92,2.81,2.82,1130000,16.1536819521114,16.5504390526896,15.9269636089239,15.9836431947207,199366.312246791,0.0,1.0
2003-12-29,3.1289,3.14,2.88,2.88,7150000,17.7344755999864,17.797389940221,16.323720709502,16.323720709502,1261477.10846421,0.0,1.0
2003-12-30,3.218,3.23,3.07,3.11,6184000,18.2394907094366,18.3075062123929,17.4006328396428,17.6273511828303,1091045.37604793,0.0,1.0
2003-12-31,3.17,3.24,3.009,3.19,4424000,17.9674286976116,18.3641857981898,17.0548873662818,18.0807878692054,780527.93396443,0.0,1.0
2004-01-02,3.3,3.34,3.18,3.18,6198000,18.7042633129711,18.9309816561586,18.0241082834085,18.0241082834085,1093515.40115541,0.0,1.0
2004-01-05,3.72,3.751,3.36,3.38,15264000,21.0848059164401,21.2605126324105,19.0443408277524,19.1576999993461,2693033.08861507,0.0,1.0
2004-01-06,3.74,3.84,3.58,3.77,10787000,21.1981650880339,21.7649609460027,20.2912917152838,21.3682038454245,1903154.34531517,0.0,1.0
2004-01-07,3.63,3.66,3.45,3.66,7727000,20.5746896442682,20.7447284016588,19.5544570999243,20.7447284016588,1363277.42896545,0.0,1.0
2004-01-08,3.76,3.83,3.51,3.59,7690000,21.3115242596277,21.7082813602058,19.8945346147056,20.3479713010807,1356749.5054671,0.0,1.0
2004-01-09,4.0,4.1,3.69,3.76,10039000,22.6718343187528,23.2386301767216,20.9147671590495,21.3115242596277,1771184.43242968,0.0,1.0
2004-01-12,3.93,4.1,3.87,3.98,7721000,22.2750772181747,23.2386301767216,21.9349997033934,22.5584751471591,1362218.84677653,0.0,1.0
2004-01-13,3.76,4.09,3.68,3.97,8075000,21.3115242596277,23.1819505909248,20.8580875732526,22.5017955613622,1424675.19592287,0.0,1.0
2004-01-14,3.5,3.64,3.42,3.6,10538000,19.8378550289087,20.6313692300651,19.3844183425337,20.4046508868775,1859223.18447495,0.0,1.0
2004-01-15,3.51,3.62,3.26,3.37,10547000,19.8945346147056,20.5180100584713,18.4775449697836,19.1010204135493,1860811.05775833,0.0,1.0
2004-01-16,3.51,3.65,3.36,3.65,5960000,19.8945346147056,20.688048815862,19.0443408277524,20.688048815862,1051524.97432821,0.0,1.0
2004-01-20,3.61,3.78,3.54,3.58,7218000,20.4613304726744,21.4248834312214,20.0645733720963,20.2912917152838,1273474.37327198,0.0,1.0
2004-01-21,3.68,3.75,3.6,3.68,4010000,20.8580875732526,21.2548446738308,20.4046508868775,20.8580875732526,707485.76292888,0.0,1.0
2004-01-22,3.51,3.8,3.49,3.69,5465000,19.8945346147056,21.5382426028152,19.7811754431118,20.9147671590495,964191.943742227,0.0,1.0
2004-01-23,3.51,3.68,3.45,3.56,4034000,19.8945346147056,20.8580875732526,19.5544570999243,20.17793254369,711720.091684564,0.0,1.0
2004-01-26,3.58,3.62,3.46,3.55,3284000,20.2912917152838,20.5180100584713,19.6111366857212,20.1212529578931,579397.318069436,0.0,1.0
2004-01-27,3.67,3.78,3.53,3.62,6714000,20.8014079874557,21.4248834312214,20.0078937862994,20.5180100584713,1184553.46940262,0.0,1.0
2004-01-28,3.54,3.83,3.5,3.68,5131000,20.0645733720963,21.7082813602058,19.8378550289087,20.8580875732526,905264.201892287,0.0,1.0
2004-01-29,3.44,3.6,3.25,3.47,7073000,19.4977775141274,20.4046508868775,18.4208653839867,19.6678162715181,1247891.97037306,0.0,1.0
2004-01-30,3.38,3.52,3.36,3.45,2609000,19.1576999993461,19.9512142005025,19.0443408277524,19.5544570999243,460306.821815823,0.0,1.0
2004-02-02,3.34,3.4,3.14,3.39,5204000,18.9309816561586,19.2710591709399,17.797389940221,19.214379585143,918143.618524162,0.0,1.0
2004-02-03,3.34,3.47,3.32,3.41,2660000,18.9309816561586,19.6678162715181,18.8176224845648,19.3277387567368,469304.770421651,0.0,1.0
2004-02-04,3.35,3.451,3.26,3.37,3487000,18.9876612419555,19.560125058504,18.4775449697836,19.1010204135493,615212.682127931,0.0,1.0
2004-02-05,3.36,3.43,3.26,3.26,1985000,19.0443408277524,19.4410979283305,18.4775449697836,18.4775449697836,350214.274168036,0.0,1.0
2004-02-06,3.6,3.61,3.38,3.47,5453000,20.4046508868775,20.4613304726744,19.1576999993461,19.6678162715181,962074.779364386,0.0,1.0
2004-02-09,3.68,3.7,3.62,3.7,4544000,20.8580875732526,20.9714467448464,20.5180100584713,20.9714467448464,801699.57774285,0.0,1.0
2004-02-10,3.537,3.78,3.47,3.75,5723000,20.0475694963572,21.4248834312214,19.6678162715181,21.2548446738308,1009710.97786583,0.0,1.0
2004-02-11,3.66,3.7,3.39,3.56,7740000,20.7447284016588,20.9714467448464,19.214379585143,20.17793254369,1365571.02370811,0.0,1.0
2004-02-12,3.51,3.69,3.5,3.69,3536000,19.8945346147056,20.9147671590495,19.8378550289087,20.9147671590495,623857.770004119,0.0,1.0
2004-02-13,3.5,3.63,3.41,3.6,4003000,19.8378550289087,20.5746896442682,19.3277387567368,20.4046508868775,706250.750375139,0.0,1.0
2004-02-17,3.59,3.61,3.51,3.58,2653000,20.3479713010807,20.4613304726744,19.8945346147056,20.2912917152838,468069.757867909,0.0,1.0
2004-02-18,3.4606,3.6,3.43,3.59,3683000,19.614537460869,20.4046508868775,19.4410979283305,20.3479713010807,649793.033632684,0.0,1.0
2004-02-19,3.39,3.48,3.36,3.44,2518000,19.214379585143,19.724495857315,19.0443408277524,19.4977775141274,444251.658617187,0.0,1.0
2004-02-20,3.22,3.4,3.18,3.39,6351000,18.250826626596,19.2710591709399,18.0241082834085,19.214379585143,1120509.2469729,0.0,1.0
2004-02-23,3.02,3.28,2.98,3.22,6656000,17.1172349106584,18.5909041413773,16.8905165674709,18.250826626596,1174320.50824305,0.0,1.0
2004-02-24,3.12,3.21,3.06,3.16,3976000,17.6840307686272,18.1941470407991,17.3439532538459,17.9107491118147,701487.130524994,0.0,1.0
2004-02-25,3.1,3.18,3.018,3.11,3999000,17.5706715970334,18.0241082834085,17.105898993499,17.6273511828303,705545.02891586,0.0,1.0
2004-02-26,3.14,3.29,3.03,3.07,4165000,17.797389940221,18.6475837271742,17.1739144964553,17.4006328396428,734832.469476005,0.0,1.0
2004-02-27,3.175,3.3,3.12,3.15,2076000,17.9957684905101,18.7042633129711,17.6840307686272,17.8540695260178,366269.437366671,0.0,1.0
2004-03-01,3.17,3.28,3.16,3.26,3093000,17.9674286976116,18.5909041413773,17.9107491118147,18.4775449697836,545699.118388785,0.0,1.0
2004-03-02,3.07,3.17,3.05,3.13,2391000,17.4006328396428,17.9674286976116,17.287273668049,17.7407103544241,421845.002285025,0.0,1.0
2004-03-03,3.16,3.22,3.04,3.09,3979000,17.9107491118147,18.250826626596,17.2305940822521,17.5139920112366,702016.421619456,0.0,1.0
2004-03-04,3.2,3.28,3.14,3.17,2826000,18.1374674550023,18.5909041413773,17.797389940221,17.9674286976116,498592.210981798,0.0,1.0
2004-03-05,3.35,3.39,3.29,3.35,3848000,18.9876612419555,19.214379585143,18.6475837271742,18.9876612419555,678904.043828012,0.0,1.0
2004-03-08,3.27,3.36,3.26,3.35,2254000,18.5342245555804,19.0443408277524,18.4775449697836,18.9876612419555,397674.042304663,0.0,1.0
2004-03-09,3.38,3.459,3.26,3.28,3719000,19.1576999993461,19.6054687271415,18.4775449697836,18.5909041413773,656144.526766212,0.0,1.0
2004-03-10,3.17,3.38,3.148,3.3,4243000,17.9674286976116,19.1576999993461,17.8427336088585,18.7042633129711,748594.03793198,0.0,1.0
2004-03-11,3.23,3.26,3.07,3.19,3079000,18.3075062123929,18.4775449697836,17.4006328396428,18.0807878692054,543229.093281302,0.0,1.0
2004-03-12,3.28,3.34,3.1,3.2,2258000,18.5909041413773,18.9309816561586,17.5706715970334,18.1374674550023,398379.763763943,0.0,1.0
2004-03-15,3.08,3.32,3.08,3.31,2596000,17.4573124254397,18.8176224845648,17.4573124254397,18.760942898768,458013.227073159,0.0,1.0
2004-03-16,3.22,3.27,3.1,3.18,2091000,18.250826626596,18.5342245555804,17.5706715970334,18.0241082834085,368915.892838975,0.0,1.0
2004-03-17,3.39,3.4,3.099,3.17,3731000,19.214379585143,19.2710591709399,17.5650036384538,17.9674286976116,658261.691144053,0.0,1.0
2004-03-18,3.38,3.52,3.37,3.44,7082000,19.1576999993461,19.9512142005025,19.1010204135493,19.4977775141274,1249479.84365644,0.0,1.0
2004-03-19,3.5,3.515,3.31,3.48,2624000,19.8378550289087,19.922874407604,18.760942898768,19.724495857315,462953.277288125,0.0,1.0
2004-03-22,3.39,3.59,3.36,3.56,3371000,19.214379585143,20.3479713010807,19.0443408277524,20.17793254369,594746.759808792,0.0,1.0
2004-03-23,3.4,3.44,3.31,3.37,2326000,19.2710591709399,19.4977775141274,18.760942898768,19.1010204135493,410377.028571714,0.0,1.0
2004-03-24,3.3,3.41,3.27,3.31,3210000,18.7042633129711,19.3277387567368,18.5342245555804,18.760942898768,566341.471072743,0.0,1.0
2004-03-25,3.36,3.36,3.3,3.32,2103000,19.0443408277524,19.0443408277524,18.7042633129711,18.8176224845648,371033.057216816,0.0,1.0
2004-03-26,3.37,3.49,3.35,3.46,3225000,19.1010204135493,19.7811754431118,18.9876612419555,19.6111366857212,568987.926545045,0.0,1.0
2004-03-29,3.43,3.43,3.29,3.41,3208000,19.4410979283305,19.4410979283305,18.6475837271742,19.3277387567368,565988.610343105,0.0,1.0
2004-03-30,3.43,3.48,3.4,3.43,3936000,19.4410979283305,19.724495857315,19.2710591709399,19.4410979283305,694429.915932189,0.0,1.0
2004-03-31,3.51,3.51,3.42,3.5,4522000,19.8945346147056,19.8945346147056,19.3844183425337,19.8378550289087,797818.109716807,0.0,1.0
2004-04-01,3.52,3.58,3.46,3.51,5946000,19.9512142005025,20.2912917152838,19.6111366857212,19.8945346147056,1049054.94922073,0.0,1.0
2004-04-02,3.39,3.44,3.31,3.42,4285000,19.214379585143,19.4977775141274,18.760942898768,19.3844183425337,756004.113254427,0.0,1.0
2004-04-05,3.28,3.34,3.23,3.28,2532000,18.5909041413773,18.9309816561586,18.3075062123929,18.5909041413773,446721.68372467,0.0,1.0
2004-04-06,3.25,3.35,3.21,3.33,2439000,18.4208653839867,18.9876612419555,18.1941470407991,18.8743020703617,430313.659796393,0.0,1.0
2004-04-07,3.27,3.34,3.23,3.25,2792000,18.5342245555804,18.9309816561586,18.3075062123929,18.4208653839867,492593.578577914,0.0,1.0
2004-04-08,3.21,3.28,3.2,3.25,1647000,18.1941470407991,18.5909041413773,18.1374674550023,18.4208653839867,290580.81085882,0.0,1.0
2004-04-12,3.15,3.27,3.15,3.2,1960000,17.8540695260178,18.5342245555804,17.8540695260178,18.1374674550023,345803.515047533,0.0,1.0
2004-04-13,2.89,3.1,2.88,3.07,9244000,16.3804002952989,17.5706715970334,16.323720709502,17.4006328396428,1630922.29239765,0.0,1.0
2004-04-14,2.92,2.94,2.72,2.81,7187000,16.5504390526896,16.6637982242833,15.4168473367519,15.9269636089239,1268005.03196256,0.0,1.0
2004-04-15,3.01,3.08,2.85,2.89,3643000,17.0605553248615,17.4573124254397,16.1536819521114,16.3804002952989,642735.819039878,0.0,1.0
2004-04-16,2.92,3.11,2.91,3.01,2994000,16.5504390526896,17.6273511828303,16.4937594668927,17.0605553248615,528232.512271586,0.0,1.0
2004-04-19,3.07,3.08,2.95,3.04,2436000,17.4006328396428,17.4573124254397,16.7204778100802,17.2305940822521,429784.368701933,0.0,1.0
2004-04-20,2.83,3.04,2.79,3.03,3138000,16.0403227805176,17.2305940822521,15.8136044373301,17.1739144964553,553638.484805693,0.0,1.0
2004-04-21,2.75,2.89,2.66,2.75,4665000,15.5868860941426,16.3804002952989,15.0767698219706,15.5868860941426,823047.651886089,0.0,1.0
2004-04-22,2.78,2.87,2.75,2.87,2271000,15.7569248515332,16.2670411237052,15.5868860941426,16.2670411237052,400673.358506605,0.0,1.0
2004-04-23,2.83,2.98,2.78,2.78,1841000,16.0403227805176,16.8905165674709,15.7569248515332,15.7569248515332,324808.301633933,0.0,1.0
2004-04-26,2.83,2.99,2.81,2.96,1901000,16.0403227805176,16.9471961532677,15.9269636089239,16.7771573958771,335394.123523143,0.0,1.0
2004-04-27,2.83,2.91,2.78,2.87,1376000,16.0403227805176,16.4937594668927,15.7569248515332,16.2670411237052,242768.181992554,0.0,1.0
2004-04-28,2.6,2.85,2.58,2.78,4200000,14.7366923071893,16.1536819521114,14.6233331355956,15.7569248515332,741007.532244714,0.0,1.0
2004-04-29,2.6,2.77,2.6,2.65,2927000,14.7366923071893,15.7002452657363,14.7366923071893,15.0200902361737,516411.677828637,0.0,1.0
2004-04-30,2.61,2.7,2.57,2.65,2168000,14.7933718929862,15.3034881651582,14.5666535497987,15.0200902361737,382501.030930128,0.0,1.0
2004-05-03,2.71,2.71,2.59,2.62,2103000,15.360167750955,15.360167750955,14.6800127213925,14.8500514787831,371033.057216817,0.0,1.0
2004-05-04,2.84,2.85,2.7,2.82,3032000,16.0970023663145,16.1536819521114,15.3034881651582,15.9836431947207,534936.866134754,0.0,1.0
2004-05-05,2.69,2.87,2.67,2.86,2545000,15.2468085793613,16.2670411237052,15.1334494077675,16.2103615379083,449015.278467331,0.0,1.0
2004-05-06,2.52,2.67,2.5,2.61,3693000,14.2832556208143,15.1334494077675,14.1698964492205,14.7933718929862,651557.337280885,0.0,1.0
2004-05-07,2.34,2.5,2.31,2.42,4002000,13.2630230764704,14.1698964492205,13.0929843190798,13.7164597628455,706074.320010318,0.0,1.0
2004-05-10,2.36,2.46,2.23,2.25,5073000,13.3763822480642,13.943178106033,12.6395476327047,12.7529068042985,895031.240732718,0.0,1.0
2004-05-11,2.48,2.48,2.31,2.38,1942000,14.0565372776268,14.0565372776268,13.0929843190798,13.4897414196579,342627.768480768,0.0,1.0
2004-05-12,2.36,2.57,2.34,2.56,2544000,13.3763822480642,14.5666535497987,13.2630230764704,14.5099739640018,448838.84810251,0.0,1.0
2004-05-13,2.351,2.42,2.29,2.37,2251000,13.325370620847,13.7164597628455,12.979625147486,13.433061833861,397144.751210201,0.0,1.0
2004-05-14,2.38,2.44,2.35,2.38,2838000,13.4897414196579,13.8298189344392,13.3197026622673,13.4897414196579,500709.375359642,0.0,1.0
2004-05-17,2.45,2.52,2.4,2.51,2535000,13.8864985202361,14.2832556208143,13.6031005912517,14.2265760350174,447250.97481913,0.0,1.0
2004-05-18,2.55,2.56,2.4,2.44,2357000,14.4532943782049,14.5099739640018,13.6031005912517,13.8298189344392,415846.36988114,0.0,1.0
2004-05-19,2.57,2.63,2.52,2.61,2261000,14.5666535497987,14.90673106458,14.2832556208143,14.7933718929862,398909.054858403,0.0,1.0
2004-05-20,2.57,2.57,2.5,2.52,1329000,14.5666535497987,14.5666535497987,14.1698964492205,14.2832556208143,234475.954846005,0.0,1.0
2004-05-21,2.602,2.66,2.53,2.62,1732000,14.7480282243487,15.0767698219706,14.3399352066112,14.8500514787831,305577.391868534,0.0,1.0
2004-05-24,2.6,2.62,2.51,2.62,1967000,14.7366923071893,14.8500514787831,14.2265760350174,14.8500514787831,347038.527601274,0.0,1.0
2004-05-25,2.53,2.67,2.5,2.64,1931000,14.3399352066112,15.1334494077675,14.1698964492205,14.9634106503769,340687.034467746,0.0,1.0
2004-05-26,2.55,2.61,2.5,2.55,1915000,14.4532943782049,14.7933718929862,14.1698964492205,14.4532943782049,337864.148630625,0.0,1.0
2004-05-27,2.78,2.8,2.6,2.62,5347000,15.7569248515332,15.870284023127,14.7366923071893,14.8500514787831,943373.160693447,0.0,1.0
2004-05-28,2.93,2.98,2.7,2.7,4465000,16.6071186384864,16.8905165674709,15.3034881651582,15.3034881651582,787761.578922059,0.0,1.0
2004-06-01,2.84,2.98,2.8,2.97,2096000,16.0970023663145,16.8905165674709,15.870284023127,16.833836981674,369798.044663075,0.0,1.0
2004-06-02,2.75,2.86,2.67,2.85,1242000,15.5868860941426,16.2103615379083,15.1334494077675,16.1536819521114,219126.51310665,0.0,1.0
2004-06-03,2.66,2.8,2.66,2.79,1222000,15.0767698219706,15.870284023127,15.0767698219706,15.8136044373301,215597.905810248,0.0,1.0
2004-06-04,2.77,2.8,2.63,2.66,1251000,15.7002452657363,15.870284023127,14.90673106458,15.0767698219706,220714.386390032,0.0,1.0
2004-06-07,2.85,2.8668,2.77,2.77,1156000,16.1536819521114,16.2489036562501,15.7002452657363,15.7002452657363,203953.501732116,0.0,1.0
2004-06-08,2.72,2.79,2.7,2.79,2763000,15.4168473367519,15.8136044373301,15.3034881651582,15.8136044373301,487477.097998129,0.0,1.0
2004-06-09,2.5,2.7,2.49,2.58,2498000,14.1698964492205,15.3034881651582,14.1132168634236,14.6233331355956,440723.051320784,0.0,1.0
2004-06-10,2.57,2.59,2.51,2.51,1131000,14.5666535497987,14.6800127213925,14.2265760350174,14.2265760350174,199542.742611612,0.0,1.0
2004-06-14,2.4,2.5,2.37,2.5,1964000,13.6031005912517,14.1698964492205,13.433061833861,14.1698964492205,346509.236506813,0.0,1.0
2004-06-15,2.47,2.51,2.4,2.44,2931000,13.9998576918299,14.2265760350174,13.6031005912517,13.8298189344392,517117.399287916,0.0,1.0
2004-06-16,2.44,2.47,2.33,2.41,2393000,13.8298189344392,13.9998576918299,13.2063434906735,13.6597801770486,422197.863014666,0.0,1.0
2004-06-17,2.42,2.54,2.42,2.46,2678000,13.7164597628455,14.396614792408,13.7164597628455,13.943178106033,472480.516988413,0.0,1.0
2004-06-18,2.43,2.55,2.39,2.53,2696000,13.7731393486423,14.4532943782049,13.5464210054548,14.3399352066112,475656.263555178,0.0,1.0
2004-06-21,2.48,2.52,2.41,2.49,1156000,14.0565372776268,14.2832556208143,13.6597801770486,14.1132168634236,203953.501732115,0.0,1.0
2004-06-22,2.53,2.54,2.48,2.509,1261000,14.3399352066112,14.396614792408,14.0565372776268,14.2209080764377,222478.690038233,0.0,1.0
2004-06-23,2.52,2.54,2.46,2.54,819000,14.2832556208143,14.396614792408,13.943178106033,14.396614792408,144496.468787719,0.0,1.0
2004-06-24,2.66,2.67,2.57,2.57,1728000,15.0767698219706,15.1334494077675,14.5666535497987,14.5666535497987,304871.670409253,0.0,1.0
2004-06-25,2.62,2.68,2.59,2.66,805000,14.8500514787831,15.1901289935644,14.6800127213925,15.0767698219706,142026.443680236,0.0,1.0
2004-06-28,2.61,2.67,2.55,2.65,2259000,14.7933718929862,15.1334494077675,14.4532943782049,15.0200902361737,398556.194128763,0.0,1.0
2004-06-29,2.56,2.59,2.52,2.57,1052000,14.5099739640018,14.6800127213925,14.2832556208143,14.5666535497987,185604.743790818,0.0,1.0
2004-06-30,2.52,2.62,2.51,2.58,1259000,14.2832556208143,14.8500514787831,14.2265760350174,14.6233331355956,222125.829308593,0.0,1.0
2004-07-01,2.52,2.57,2.51,2.53,918000,14.2832556208143,14.5666535497987,14.2265760350174,14.3399352066112,161963.074904915,0.0,1.0
2004-07-02,2.61,2.62,2.56,2.58,1069000,14.7933718929862,14.8500514787831,14.5099739640018,14.6233331355956,188604.059992761,0.0,1.0
2004-07-06,2.56,2.61,2.49,2.58,1382000,14.5099739640018,14.7933718929862,14.1132168634236,14.6233331355956,243826.764181474,0.0,1.0
2004-07-07,2.64,2.66,2.57,2.62,2238000,14.9634106503769,15.0767698219706,14.5666535497987,14.8500514787831,394851.156467538,0.0,1.0
2004-07-08,2.64,2.66,2.58,2.64,1421000,14.9634106503769,15.0767698219706,14.6233331355956,14.9634106503769,250707.54840946,0.0,1.0
2004-07-09,2.58,2.64,2.55,2.64,1045000,14.6233331355956,14.9634106503769,14.4532943782049,14.9634106503769,184369.731237077,0.0,1.0
2004-07-12,2.59,2.63,2.51,2.57,1715000,14.6800127213925,14.90673106458,14.2265760350174,14.5666535497987,302578.07566659,0.0,1.0
2004-07-13,2.62,2.62,2.52,2.54,1742000,14.8500514787831,14.8500514787831,14.2832556208143,14.396614792408,307341.695516735,0.0,1.0
2004-07-14,2.57,2.7,2.54,2.65,2473000,14.5666535497987,15.3034881651582,14.396614792408,15.0200902361737,436312.292200279,0.0,1.0
2004-07-15,2.55,2.58,2.52,2.55,994000,14.4532943782049,14.6233331355956,14.2832556208143,14.4532943782049,175371.782631249,0.0,1.0
2004-07-16,2.5,2.62,2.48,2.61,1875000,14.1698964492205,14.8500514787831,14.0565372776268,14.7933718929862,330806.934037818,0.0,1.0
2004-07-19,2.42,2.52,2.33,2.5,3156000,13.7164597628455,14.2832556208143,13.2063434906735,14.1698964492205,556814.231372453,0.0,1.0
2004-07-20,2.42,2.42,2.35,2.36,2211000,13.7164597628455,13.7164597628455,13.3197026622673,13.3763822480642,390087.536617394,0.0,1.0
2004-07-21,2.41,2.53,2.4,2.41,4269000,13.6597801770486,14.3399352066112,13.6031005912517,13.6597801770486,753181.227417302,0.0,1.0
2004-07-22,2.57,2.59,2.42,2.44,2154000,14.5666535497987,14.6800127213925,13.7164597628455,13.8298189344392,380031.005822645,0.0,1.0
2004-07-23,2.41,2.4901,2.39,2.48,1641000,13.6597801770486,14.1137836592816,13.5464210054548,14.0565372776268,289522.228669898,0.0,1.0
2004-07-26,2.3,2.47,2.3,2.41,1891000,13.0363047332829,13.9998576918299,13.0363047332829,13.6597801770486,333629.81987494,0.0,1.0
2004-07-27,2.37,2.39,2.25,2.32,2661000,13.433061833861,13.5464210054548,12.7529068042985,13.1496639048766,469481.200786473,0.0,1.0
2004-07-28,2.34,2.44,2.34,2.37,1182000,13.2630230764704,13.8298189344392,13.2630230764704,13.433061833861,208540.69121744,0.0,1.0
2004-07-29,2.39,2.43,2.33,2.34,805000,13.5464210054548,13.7731393486423,13.2063434906735,13.2630230764704,142026.443680237,0.0,1.0
2004-07-30,2.42,2.48,2.42,2.43,1675000,13.7164597628455,14.0565372776268,13.7164597628455,13.7731393486423,295520.861073783,0.0,1.0
2004-08-02,2.4,2.49,2.35,2.47,982000,13.6031005912517,14.1132168634236,13.3197026622673,13.9998576918299,173254.618253406,0.0,1.0
2004-08-03,2.55,2.57,2.37,2.41,2174000,14.4532943782049,14.5666535497987,13.433061833861,13.6597801770486,383559.613119049,0.0,1.0
2004-08-04,2.41,2.51,2.31,2.5,1614000,13.6597801770486,14.2265760350174,13.0929843190798,14.1698964492205,284758.608819753,0.0,1.0
2004-08-05,2.36,2.42,2.35,2.41,811000,13.3763822480642,13.7164597628455,13.3197026622673,13.6597801770486,143085.025869157,0.0,1.0
2004-08-06,2.42,2.45,2.36,2.37,1494000,13.7164597628455,13.8864985202361,13.3763822480642,13.433061833861,263586.965041332,0.0,1.0
2004-08-09,2.39,2.44,2.36,2.44,581000,13.5464210054548,13.8298189344392,13.3763822480642,13.8298189344392,102506.041960519,0.0,1.0
2004-08-10,1.78,2.34,1.75,2.33,18256000,10.088966271845,13.2630230764704,9.91892751445436,13.2063434906735,3220912.74015702,0.0,1.0
2004-08-11,1.63,1.79,1.53,1.78,9998000,9.23877248489178,10.1456458576419,8.67197662692296,10.088966271845,1763950.78747205,0.0,1.0
2004-08-12,1.69,1.8,1.68,1.71,8395000,9.57884999967307,10.2023254434388,9.52217041387619,9.69220917126683,1481132.91266532,0.0,1.0
2004-08-13,1.78,1.84,1.72,1.78,3621000,10.088966271845,10.4290437866263,9.74888875706372,10.088966271845,638854.351013834,0.0,1.0
2004-08-16,1.92,1.98,1.79,1.88,6022000,10.8824804730014,11.2225579877826,10.1456458576419,10.6557621298138,1062463.65694706,0.0,1.0
2004-08-17,1.84,1.93,1.8,1.88,6841000,10.4290437866263,10.9391600587982,10.2023254434388,10.6557621298138,1206960.12573478,0.0,1.0
2004-08-18,1.91,1.93,1.83,1.87,1762000,10.8258008872045,10.9391600587982,10.3723642008294,10.5990825440169,310870.302813138,0.0,1.0
2004-08-19,1.95,2.0,1.9,1.98,3425000,11.052519230392,11.3359171593764,10.7691213014076,11.2225579877826,604273.999509081,0.0,1.0
2004-08-20,1.94,2.04,1.87,1.96,3849000,10.9958396445951,11.5626355025639,10.5990825440169,11.1091988161889,679080.474192834,0.0,1.0
2004-08-23,1.85,1.94,1.85,1.9,2497000,10.4857233724232,10.9958396445951,10.4857233724232,10.7691213014076,440546.620955962,0.0,1.0
2004-08-24,1.72,1.84,1.72,1.84,3737000,9.74888875706372,10.4290437866263,9.74888875706372,10.4290437866263,659320.273332973,0.0,1.0
2004-08-25,1.87,1.88,1.76,1.78,5606000,10.5990825440169,10.6557621298138,9.97560710025124,10.088966271845,989068.625181874,0.0,1.0
2004-08-26,1.79,1.89,1.78,1.88,5067000,10.1456458576419,10.7124417156107,10.088966271845,10.6557621298138,893972.658543798,0.0,1.0
2004-08-27,1.8,1.84,1.7,1.83,3741000,10.2023254434388,10.4290437866263,9.63552958546995,10.3723642008294,660025.994792252,0.0,1.0
2004-08-30,1.74,1.84,1.73,1.82,2031000,9.86224792865748,10.4290437866263,9.8055683428606,10.3156846150325,358330.070949764,0.0,1.0
2004-08-31,1.76,1.8,1.71,1.74,3081000,9.97560710025124,10.2023254434388,9.69220917126683,9.86224792865748,543581.954010942,0.0,1.0
2004-09-01,1.74,1.7999,1.71,1.75,2808000,9.86224792865748,10.2017586475808,9.69220917126683,9.91892751445436,495416.464415036,0.0,1.0
2004-09-02,1.73,1.77,1.67,1.7,2657000,9.8055683428606,10.0322866860481,9.4654908280793,9.63552958546995,468775.47932719,0.0,1.0
2004-09-03,1.71,1.74,1.64,1.67,2854000,9.69220917126683,9.86224792865748,9.29545207068866,9.4654908280793,503532.261196764,0.0,1.0
2004-09-07,1.71,1.72,1.65,1.71,1643000,9.69220917126683,9.74888875706372,9.35213165648554,9.69220917126683,289875.089399539,0.0,1.0
2004-09-08,1.68,1.78,1.66,1.66,2776000,9.52217041387619,10.088966271845,9.40881124228242,9.40881124228242,489770.69274079,0.0,1.0
2004-09-09,1.74,1.75,1.67,1.69,1719000,9.86224792865748,9.91892751445436,9.4654908280793,9.57884999967307,303283.797125871,0.0,1.0
2004-09-10,1.74,1.77,1.73,1.75,1460000,9.86224792865748,10.0322866860481,9.8055683428606,9.91892751445436,257588.332637447,0.0,1.0
2004-09-13,1.69,1.76,1.69,1.72,1398000,9.57884999967307,9.97560710025124,9.57884999967307,9.74888875706372,246649.650018597,0.0,1.0
2004-09-14,1.72,1.7761,1.71,1.73,2470000,9.74888875706372,10.0668612333842,9.69220917126683,9.8055683428606,435783.001105818,0.0,1.0
2004-09-15,1.68,1.72,1.68,1.72,2377000,9.52217041387619,9.74888875706372,9.52217041387619,9.74888875706372,419374.977177543,0.0,1.0
2004-09-16,1.74,1.75,1.68,1.69,1618000,9.86224792865748,9.91892751445436,9.52217041387619,9.57884999967307,285464.330279034,0.0,1.0
2004-09-17,1.72,1.77,1.71,1.73,1261000,9.74888875706372,10.0322866860481,9.69220917126683,9.8055683428606,222478.690038234,0.0,1.0
2004-09-20,1.7,1.75,1.7,1.74,1332000,9.63552958546995,9.91892751445436,9.63552958546995,9.86224792865748,235005.245940466,0.0,1.0
2004-09-21,1.81,1.81,1.73,1.75,2885000,10.2590050292357,10.2590050292357,9.8055683428606,9.91892751445436,509001.602506187,0.0,1.0
2004-09-22,1.8,1.8,1.75,1.8,1694000,10.2023254434388,10.2023254434388,9.91892751445436,10.2023254434388,298873.038005366,0.0,1.0
2004-09-23,1.79,1.85,1.77,1.8,2186000,10.1456458576419,10.4857233724232,10.0322866860481,10.2023254434388,385676.77749689,0.0,1.0
2004-09-24,1.77,1.83,1.76,1.78,1130000,10.0322866860481,10.3723642008294,9.97560710025124,10.088966271845,199366.312246792,0.0,1.0
2004-09-27,1.75,1.79,1.72,1.77,1730000,9.91892751445436,10.1456458576419,9.74888875706372,10.0322866860481,305224.531138893,0.0,1.0
2004-09-28,1.89,1.89,1.76,1.77,3285000,10.7124417156107,10.7124417156107,9.97560710025124,10.0322866860481,579573.748434257,0.0,1.0
2004-09-29,1.9,1.93,1.81,1.87,2927000,10.7691213014076,10.9391600587982,10.2590050292357,10.5990825440169,516411.677828636,0.0,1.0
2004-09-30,2.011,2.05,1.88,1.89,6149000,11.398264703753,11.6193150883608,10.6557621298138,10.7124417156107,1084870.31327922,0.0,1.0
2004-10-01,2.23,2.25,2.02,2.04,5911000,12.6395476327047,12.7529068042985,11.4492763309702,11.5626355025639,1042879.88645202,0.0,1.0
2004-10-04,2.1,2.13,2.03,2.09,4708000,11.9027130173452,12.0727517747359,11.5059559167671,11.8460334315484,830634.15757336,0.0,1.0
2004-10-05,2.16,2.1901,2.08,2.15,3670000,12.2427905321265,12.4133960853751,11.7893538457515,12.1861109463296,647499.438890024,0.0,1.0
2004-10-06,2.17,2.2001,2.12,2.16,2539000,12.2994701179234,12.470075671172,12.016072188939,12.2427905321265,447956.696278411,0.0,1.0
2004-10-07,2.16,2.23,2.15,2.18,1997000,12.2427905321265,12.6395476327047,12.1861109463296,12.3561497037203,352331.438545879,0.0,1.0
2004-10-08,2.17,2.25,2.16,2.23,2688000,12.2994701179234,12.7529068042985,12.2427905321265,12.6395476327047,474244.820636616,0.0,1.0
2004-10-11,2.08,2.11,2.01,2.06,3180000,11.7893538457515,11.9593926031421,11.3925967451733,11.6759946741577,561048.560128138,0.0,1.0
2004-10-12,2.03,2.03,1.96,2.0,2675000,11.5059559167671,11.5059559167671,11.1091988161889,11.3359171593764,471951.225893952,0.0,1.0
2004-10-13,2.09,2.12,1.93,1.94,3095000,11.8460334315484,12.016072188939,10.9391600587982,10.9958396445951,546051.979118422,0.0,1.0
2004-10-14,2.01,2.09,2.01,2.06,2041000,11.3925967451733,11.8460334315484,11.3925967451733,11.6759946741577,360094.374597966,0.0,1.0
2004-10-15,2.03,2.08,2.01,2.06,1791000,11.5059559167671,11.7893538457515,11.3925967451733,11.6759946741577,315986.783392922,0.0,1.0
2004-10-18,1.97,2.1,1.87,2.09,3338000,11.1658784019858,11.9027130173452,10.5990825440169,11.8460334315484,588924.557769724,0.0,1.0
2004-10-19,2.06,2.08,1.94,1.98,4890000,11.6759946741577,11.7893538457515,10.9958396445951,11.2225579877826,862744.483970629,0.0,1.0
2004-10-20,2.15,2.16,2.03,2.07,5020000,12.1861109463296,12.2427905321265,11.5059559167671,11.7326742599546,885680.431397254,0.0,1.0
2004-10-21,2.14,2.2,2.05,2.1,5314000,12.1294313605328,12.4695088753141,11.6193150883608,11.9027130173452,937550.958654378,0.0,1.0
2004-10-22,2.1,2.1701,2.09,2.1,3423000,11.9027130173452,12.3000369137814,11.8460334315484,11.9027130173452,603921.138779442,0.0,1.0
2004-10-25,2.16,2.2,2.1,2.15,4631000,12.2427905321265,12.4695088753141,11.9027130173452,12.1861109463296,817049.019482207,0.0,1.0
2004-10-26,2.15,2.15,2.074,2.13,2547000,12.1861109463296,12.1861109463296,11.7553460942733,12.0727517747359,449368.139196973,0.0,1.0
2004-10-27,2.02,2.14,2.01,2.12,2826000,11.4492763309702,12.1294313605328,11.3925967451733,12.016072188939,498592.210981798,0.0,1.0
2004-10-28,1.9,2.02,1.88,2.02,5864000,10.7691213014076,11.4492763309702,10.6557621298138,11.4492763309702,1034587.65930547,0.0,1.0
2004-10-29,1.91,1.98,1.9,1.92,2014000,10.8258008872045,11.2225579877826,10.7691213014076,10.8824804730014,355330.75474782,0.0,1.0
2004-11-01,1.82,1.9601,1.81,1.92,6415000,10.3156846150325,11.1097656120469,10.2590050292357,10.8824804730014,1131800.79032139,0.0,1.0
2004-11-02,1.73,1.81,1.7,1.8,5922000,9.8055683428606,10.2590050292357,9.63552958546995,10.2023254434388,1044820.62046504,0.0,1.0
2004-11-03,1.8,1.84,1.75,1.78,5224000,10.2023254434388,10.4290437866263,9.91892751445436,10.088966271845,921672.225820563,0.0,1.0
2004-11-04,1.77,1.86,1.77,1.85,7428000,10.0322866860481,10.5424029582201,10.0322866860481,10.4857233724232,1310524.74988422,0.0,1.0
2004-11-05,1.78,1.84,1.74,1.76,5784000,10.088966271845,10.4290437866263,9.86224792865748,9.97560710025124,1020473.23011986,0.0,1.0
2004-11-08,1.81,1.88,1.78,1.79,3555000,10.2590050292357,10.6557621298138,10.088966271845,10.1456458576419,627209.9469357,0.0,1.0
2004-11-09,1.88,1.96,1.81,1.83,4421000,10.6557621298138,11.1091988161889,10.2590050292357,10.3723642008294,779998.642869971,0.0,1.0
2004-11-10,1.91,1.91,1.83,1.85,2016000,10.8258008872045,10.8258008872045,10.3723642008294,10.4857233724232,355683.615477461,0.0,1.0
2004-11-11,1.85,1.88,1.84,1.859,1918000,10.4857233724232,10.6557621298138,10.4290437866263,10.5367349996404,338393.439725085,0.0,1.0
2004-11-12,1.869,1.921,1.82,1.83,3650000,10.5934145854373,10.888148431581,10.3156846150325,10.3723642008294,643970.831593616,0.0,1.0
2004-11-15,1.8,1.85,1.75,1.84,3247000,10.2023254434388,10.4857233724232,9.91892751445436,10.4290437866263,572869.394571089,0.0,1.0
2004-11-16,1.8,1.84,1.78,1.79,2301000,10.2023254434388,10.4290437866263,10.088966271845,10.1456458576419,405966.269451209,0.0,1.0
2004-11-17,1.82,1.865,1.8,1.84,2293000,10.3156846150325,10.5707427511185,10.2023254434388,10.4290437866263,404554.82653265,0.0,1.0
2004-11-18,1.77,1.82,1.76,1.8,2277000,10.0322866860481,10.3156846150325,9.97560710025124,10.2023254434388,401731.940695527,0.0,1.0
2004-11-19,1.76,1.848,1.76,1.81,2815000,9.97560710025124,10.4743874552638,9.97560710025124,10.2590050292357,496651.476968777,0.0,1.0
2004-11-22,1.76,1.81,1.75,1.79,3025000,9.97560710025124,10.2590050292357,9.91892751445436,10.1456458576419,533701.853581013,0.0,1.0
2004-11-23,1.67,1.78,1.67,1.75,4319000,9.4654908280793,10.088966271845,9.4654908280793,9.91892751445436,762002.745658312,0.0,1.0
2004-11-24,1.66,1.7,1.63,1.66,4168000,9.40881124228242,9.63552958546995,9.23877248489178,9.40881124228242,735361.760570467,0.0,1.0
2004-11-26,1.76,1.83,1.67,1.67,2926000,9.97560710025124,10.3723642008294,9.4654908280793,9.4654908280793,516235.247463816,0.0,1.0
2004-11-29,1.77,1.85,1.74,1.79,3975000,10.0322866860481,10.4857233724232,9.86224792865748,10.1456458576419,701310.700160176,0.0,1.0
2004-11-30,1.73,1.8,1.73,1.78,2028000,9.8055683428606,10.2023254434388,9.8055683428606,10.088966271845,357800.779855304,0.0,1.0
2004-12-01,1.65,1.77,1.64,1.74,3858000,9.35213165648554,10.0322866860481,9.29545207068866,9.86224792865748,680668.347476214,0.0,1.0
2004-12-02,1.55,1.7,1.55,1.69,6708000,8.78533579851672,9.63552958546995,8.78533579851672,9.57884999967307,1183494.8872137,0.0,1.0
2004-12-03,1.6,1.65,1.55,1.57,4389000,9.06873372750113,9.35213165648554,8.78533579851672,8.89869497011049,774352.871195724,0.0,1.0
2004-12-06,1.58,1.64,1.57,1.58,2253000,8.95537455590737,9.29545207068866,8.89869497011049,8.95537455590737,397497.611939842,0.0,1.0
2004-12-07,1.67,1.69,1.5999,1.6,2499000,9.4654908280793,9.57884999967307,9.06816693164316,9.06873372750113,440899.481685604,0.0,1.0
2004-12-08,1.65,1.67,1.58,1.62,2955000,9.35213165648554,9.4654908280793,8.95537455590737,9.1820928990949,521351.728043601,0.0,1.0
2004-12-09,1.61,1.69,1.6,1.61,2383000,9.12541331329801,9.57884999967307,9.06873372750113,9.12541331329801,420433.559366464,0.0,1.0
2004-12-10,1.61,1.66,1.58,1.6,1306000,9.12541331329801,9.40881124228242,8.95537455590737,9.06873372750113,230418.056455141,0.0,1.0
2004-12-13,1.6,1.63,1.5799,1.61,1546000,9.06873372750113,9.23877248489178,8.9548077600494,9.12541331329801,272761.344011982,0.0,1.0
2004-12-14,1.57,1.6,1.54,1.6,2850000,8.89869497011049,9.06873372750113,8.72865621271984,9.06873372750113,502826.539737483,0.0,1.0
2004-12-15,1.619,1.65,1.57,1.6,2563000,9.17642494051521,9.35213165648554,8.89869497011049,9.06873372750113,452191.025034094,0.0,1.0
2004-12-16,1.589,1.67,1.569,1.61,2203000,9.00638618312456,9.4654908280793,8.8930270115308,9.12541331329801,388676.093698833,0.0,1.0
2004-12-17,1.63,1.64,1.59,1.61,2214000,9.23877248489178,9.29545207068866,9.01205414170425,9.12541331329801,390616.827711855,0.0,1.0
2004-12-20,1.6,1.66,1.59,1.6,1953000,9.06873372750113,9.40881124228242,9.01205414170425,9.06873372750113,344568.502493791,0.0,1.0
2004-12-21,1.59,1.6199,1.5799,1.6,1028000,9.01205414170425,9.18152610323692,8.9548077600494,9.06873372750113,181370.415035134,0.0,1.0
2004-12-22,1.58,1.61,1.5499,1.55,1861000,8.95537455590737,9.12541331329801,8.78476900265875,8.78533579851672,328336.908930335,0.0,1.0
2004-12-23,1.56,1.59,1.55,1.58,1723000,8.8420153843136,9.01205414170425,8.78533579851672,8.95537455590737,303989.518585152,0.0,1.0
2004-12-27,1.55,1.58,1.5397,1.57,2085000,8.78533579851672,8.95537455590737,8.72695582514593,8.89869497011049,367857.310650053,0.0,1.0
2004-12-28,1.49,1.541,1.45,1.54,4584000,8.44525828373543,8.73432417129953,8.2185399405479,8.72865621271984,808756.792335657,0.0,1.0
2004-12-29,1.4901,1.5,1.44,1.46,3204000,8.4458250795934,8.50193786953231,8.16186035475102,8.27521952634478,565282.888883823,0.0,1.0
2004-12-30,1.46,1.5,1.45,1.48,4232000,8.27521952634478,8.50193786953231,8.2185399405479,8.38857869793855,746653.303918957,0.0,1.0
2004-12-31,1.54,1.57,1.46,1.46,2953000,8.72865621271984,8.89869497011049,8.27521952634478,8.27521952634478,520998.86731396,0.0,1.0
2005-01-03,1.45,1.51,1.45,1.51,1977000,8.2185399405479,8.55861745532919,8.2185399405479,8.55861745532919,348802.831249475,0.0,1.0
2005-01-04,1.46,1.49,1.44,1.46,2413000,8.27521952634478,8.44525828373543,8.16186035475102,8.27521952634478,425726.470311069,0.0,1.0
2005-01-05,1.44,1.49,1.44,1.45,2219000,8.16186035475102,8.44525828373543,8.16186035475102,8.2185399405479,391498.979535956,0.0,1.0
2005-01-06,1.5,1.52,1.44,1.45,3348000,8.50193786953231,8.61529704112607,8.16186035475102,8.2185399405479,590688.861417927,0.0,1.0
2005-01-07,1.54,1.57,1.48,1.5,2983000,8.72865621271984,8.89869497011049,8.38857869793855,8.50193786953231,526291.778258565,0.0,1.0
2005-01-10,1.51,1.55,1.49,1.52,2692000,8.55861745532919,8.78533579851672,8.44525828373543,8.61529704112607,474950.542095896,0.0,1.0
2005-01-11,1.45,1.53,1.44,1.53,4573000,8.2185399405479,8.67197662692296,8.16186035475102,8.67197662692296,806816.058322635,0.0,1.0
2005-01-12,1.38,1.49,1.33,1.49,4984000,7.82178283996972,8.44525828373543,7.53838491098532,8.44525828373543,879328.938263725,0.0,1.0
2005-01-13,1.34,1.41,1.3,1.4,3725000,7.5950644967822,7.99182159736037,7.36834615359467,7.93514201156349,657203.108955131,0.0,1.0
2005-01-14,1.35,1.39,1.33,1.34,1288000,7.65174408257908,7.87846242576661,7.53838491098532,7.5950644967822,227242.309888378,0.0,1.0
2005-01-18,1.4,1.41,1.36,1.38,2758000,7.93514201156349,7.99182159736037,7.70842366837596,7.82178283996972,486594.946174027,0.0,1.0
2005-01-19,1.38,1.43,1.38,1.4,1259000,7.82178283996972,8.10518076895413,7.82178283996972,7.93514201156349,222125.829308594,0.0,1.0
2005-01-20,1.38,1.41,1.35,1.39,810000,7.82178283996972,7.99182159736037,7.65174408257908,7.87846242576661,142908.595504337,0.0,1.0
2005-01-21,1.39,1.42,1.34,1.36,1738000,7.87846242576661,8.04850118315725,7.5950644967822,7.70842366837596,306635.974057454,0.0,1.0
2005-01-24,1.38,1.42,1.31,1.37,1966000,7.82178283996972,8.04850118315725,7.42502573939155,7.76510325417284,346862.097236453,0.0,1.0
2005-01-25,1.33,1.39,1.31,1.38,2265000,7.53838491098532,7.87846242576661,7.42502573939155,7.82178283996972,399614.776317684,0.0,1.0
2005-01-26,1.35,1.37,1.32,1.35,1366000,7.65174408257908,7.76510325417284,7.48170532518843,7.65174408257908,241003.878344351,0.0,1.0
2005-01-27,1.34,1.36,1.31,1.32,1299000,7.5950644967822,7.70842366837596,7.42502573939155,7.48170532518843,229183.0439014,0.0,1.0
2005-01-28,1.32,1.34,1.31,1.33,1300000,7.48170532518843,7.5950644967822,7.42502573939155,7.53838491098532,229359.47426622,0.0,1.0
2005-01-31,1.31,1.32,1.29,1.3,1767000,7.42502573939155,7.48170532518843,7.31166656779779,7.36834615359467,311752.45463724,0.0,1.0
2005-02-01,1.3499,1.37,1.29,1.3,1684000,7.65117728672111,7.76510325417284,7.31166656779779,7.36834615359467,297108.734357165,0.0,1.0
2005-02-02,1.3,1.35,1.29,1.35,2811000,7.36834615359467,7.65174408257908,7.31166656779779,7.65174408257908,495945.755509496,0.0,1.0
2005-02-03,1.25,1.3,1.23,1.28,3589000,7.08494822461026,7.36834615359467,6.97158905301649,7.2549869820009,633208.579339588,0.0,1.0
2005-02-04,1.22,1.26,1.22,1.23,2023000,6.91490946721961,7.14162781040714,6.91490946721961,6.97158905301649,356918.628031203,0.0,1.0
2005-02-07,1.22,1.25,1.21,1.21,2964000,6.91490946721961,7.08494822461026,6.85822988142273,6.85822988142273,522939.601326982,0.0,1.0
2005-02-08,1.26,1.29,1.2175,1.25,4879000,7.14162781040714,7.31166656779779,6.90073957077039,7.08494822461026,860803.749957607,0.0,1.0
2005-02-09,1.3,1.33,1.25,1.26,3603000,7.36834615359467,7.53838491098532,7.08494822461026,7.14162781040714,635678.604447071,0.0,1.0
2005-02-10,1.47,1.48,1.31,1.33,8481000,8.33189911214166,8.38857869793855,7.42502573939155,7.53838491098532,1496305.92403986,0.0,1.0
2005-02-11,1.47,1.52,1.42,1.49,3714000,8.33189911214166,8.61529704112607,8.04850118315725,8.44525828373543,655262.37494211,0.0,1.0
2005-02-14,1.53,1.54,1.48,1.53,3134000,8.67197662692296,8.72865621271984,8.38857869793855,8.67197662692296,552932.763346411,0.0,1.0
2005-02-15,1.52,1.55,1.48,1.55,2262000,8.61529704112607,8.78533579851672,8.38857869793855,8.78533579851672,399085.485223224,0.0,1.0
2005-02-16,1.45,1.52,1.41,1.52,2596000,8.2185399405479,8.61529704112607,7.99182159736037,8.61529704112607,458013.22707316,0.0,1.0
2005-02-17,1.53,1.54,1.36,1.42,3274000,8.67197662692296,8.72865621271984,7.70842366837596,8.04850118315725,577633.014421235,0.0,1.0
2005-02-18,1.43,1.52,1.43,1.45,2686000,8.10518076895413,8.61529704112607,8.10518076895413,8.2185399405479,473891.959906976,0.0,1.0
2005-02-22,1.5,1.55,1.45,1.45,3163000,8.50193786953231,8.78533579851672,8.2185399405479,8.2185399405479,558049.243926196,0.0,1.0
2005-02-23,1.49,1.5,1.43,1.5,1321000,8.44525828373543,8.50193786953231,8.10518076895413,8.50193786953231,233064.511927444,0.0,1.0
2005-02-24,1.11,1.45,0.78,1.45,41326000,6.29143402345391,8.2185399405479,4.4210076921568,8.2185399405479,7291161.25655832,0.0,1.0
2005-02-25,0.96,1.09,0.92,1.08,11704000,5.44124023650068,6.17807485186015,5.21452189331315,6.12139526606326,2064940.98985526,0.0,1.0
2005-02-28,1.05,1.1,0.95,0.96,7804000,5.95135650867262,6.23475443765703,5.3845606507038,5.44124023650068,1376862.5670566,0.0,1.0
2005-03-01,0.99,1.08,0.99,1.08,3355000,5.61127899389132,6.12139526606326,5.61127899389132,6.12139526606326,591923.873971669,0.0,1.0
2005-03-02,0.93,1.01,0.93,0.98,3888000,5.27120147911003,5.72463816548509,5.27120147911003,5.55459940809444,685961.258420819,0.0,1.0
2005-03-03,0.86,0.93,0.85,0.91,7301000,4.87444437853186,5.27120147911003,4.81776479273498,5.15784230751627,1288118.09355206,0.0,1.0
2005-03-04,0.87,0.92,0.86,0.87,4176000,4.93112396432874,5.21452189331315,4.87444437853186,4.93112396432874,736773.203489028,0.0,1.0
2005-03-07,0.87,0.93,0.87,0.89,2479000,4.93112396432874,5.27120147911003,4.93112396432874,5.0444831359225,437370.8743892,0.0,1.0
2005-03-08,0.89,0.91,0.87,0.9,2155000,5.0444831359225,5.15784230751627,4.93112396432874,5.10116272171939,380207.436187466,0.0,1.0
2005-03-09,0.88,0.89,0.83,0.88,3420000,4.98780355012562,5.0444831359225,4.70440562114121,4.98780355012562,603391.84768498,0.0,1.0
2005-03-10,0.88,0.9,0.859,0.88,1612000,4.98780355012562,5.10116272171939,4.86877641995217,4.98780355012562,284405.748090113,0.0,1.0
2005-03-11,0.83,0.89,0.83,0.87,2209000,4.70440562114121,5.0444831359225,4.70440562114121,4.93112396432874,389734.675887755,0.0,1.0
2005-03-14,0.88,0.88,0.82,0.82,2345000,4.98780355012562,4.98780355012562,4.64772603534433,4.64772603534433,413729.205503298,0.0,1.0
2005-03-15,0.88,0.9,0.85,0.88,1516000,4.98780355012562,5.10116272171939,4.81776479273498,4.98780355012562,267468.433067377,0.0,1.0
2005-03-16,0.83,0.8809,0.83,0.88,2152000,4.70440562114121,4.99290471284734,4.70440562114121,4.98780355012562,379678.145093005,0.0,1.0
2005-03-17,0.87,0.87,0.82,0.84,2000000,4.93112396432874,4.93112396432874,4.64772603534433,4.76108520693809,352860.729640339,0.0,1.0
2005-03-18,0.85,0.88,0.83,0.87,1199000,4.81776479273498,4.98780355012562,4.70440562114121,4.93112396432874,211540.007419383,0.0,1.0
2005-03-21,0.85,0.94,0.85,0.86,3748000,4.81776479273498,5.32788106490691,4.81776479273498,4.87444437853186,661261.007345995,0.0,1.0
2005-03-22,0.92,0.94,0.85,0.85,5972000,5.21452189331315,5.32788106490691,4.81776479273498,4.81776479273498,1053642.13870605,0.0,1.0
2005-03-23,1.04,1.09,0.91,0.92,13225000,5.89467692287573,6.17807485186015,5.15784230751627,5.21452189331315,2333291.57474674,0.0,1.0
2005-03-24,0.99,1.12,0.99,1.07,9263000,5.61127899389132,6.34811360925079,5.61127899389132,6.06471568026638,1634274.46932923,0.0,1.0
2005-03-28,1.02,1.07,0.99,1.02,2291000,5.78131775128197,6.06471568026638,5.61127899389132,5.78131775128197,404201.965803008,0.0,1.0
2005-03-29,1.03,1.06,1.02,1.05,2122000,5.83799733707885,6.0080360944695,5.78131775128197,5.95135650867262,374385.2341484,0.0,1.0
2005-03-30,1.01,1.04,0.99,1.03,1302000,5.72463816548509,5.89467692287573,5.61127899389132,5.83799733707885,229712.334995861,0.0,1.0
2005-03-31,0.92,1.03,0.879,1.01,4431000,5.21452189331315,5.83799733707885,4.98213559154593,5.72463816548509,781762.946518171,0.0,1.0
2005-04-01,0.87,0.98,0.87,0.92,2343000,4.93112396432874,5.55459940809444,4.93112396432874,5.21452189331315,413376.344773657,0.0,1.0
2005-04-04,0.84,0.9,0.83,0.9,2065000,4.76108520693809,5.10116272171939,4.70440562114121,5.10116272171939,364328.70335365,0.0,1.0
2005-04-05,0.87,0.92,0.85,0.85,2402000,4.93112396432874,5.21452189331315,4.81776479273498,4.81776479273498,423785.736298047,0.0,1.0
2005-04-06,0.84,0.92,0.84,0.89,2697000,4.76108520693809,5.21452189331315,4.76108520693809,5.0444831359225,475832.693919997,0.0,1.0
2005-04-07,0.841,0.89,0.84,0.87,2856000,4.76675316551778,5.0444831359225,4.76108520693809,4.93112396432874,503885.121926404,0.0,1.0
2005-04-08,0.83,0.88,0.83,0.87,1535000,4.70440562114121,4.98780355012562,4.70440562114121,4.93112396432874,270820.60999896,0.0,1.0
2005-04-11,0.82,0.86,0.82,0.86,1190000,4.64772603534433,4.87444437853186,4.64772603534433,4.87444437853186,209952.134136002,0.0,1.0
2005-04-12,0.85,0.86,0.82,0.82,1842000,4.81776479273498,4.87444437853186,4.64772603534433,4.64772603534433,324984.731998752,0.0,1.0
2005-04-13,0.8,0.86,0.78,0.85,3130000,4.53436686375057,4.87444437853186,4.4210076921568,4.81776479273498,552227.04188713,0.0,1.0
2005-04-14,0.66,0.82,0.3,0.8,4266000,3.74085266259422,4.64772603534433,1.70038757390646,4.53436686375057,752651.936322842,0.0,1.0
2005-04-15,0.74,0.79,0.68,0.69,3393000,4.19428934896927,4.47768727795368,3.85421183418798,3.91089141998486,598628.227834835,0.0,1.0
2005-04-18,0.76,0.781,0.7,0.75,1613000,4.30764852056304,4.42667565073649,3.96757100578174,4.25096893476615,284582.178454933,0.0,1.0
2005-04-19,0.83,0.85,0.758,0.78,2437000,4.70440562114121,4.81776479273498,4.29631260340366,4.4210076921568,429960.799066753,0.0,1.0
2005-04-20,0.79,0.84,0.77,0.83,1161000,4.47768727795368,4.76108520693809,4.36432810635992,4.70440562114121,204835.653556217,0.0,1.0
2005-04-21,0.78,0.8,0.75,0.79,947000,4.4210076921568,4.53436686375057,4.25096893476615,4.47768727795368,167079.555484701,0.0,1.0
2005-04-22,0.79,0.81,0.76,0.8,867000,4.47768727795368,4.59104644954745,4.30764852056304,4.53436686375057,152965.126299087,0.0,1.0
2005-04-25,0.76,0.81,0.76,0.79,1472000,4.30764852056304,4.59104644954745,4.30764852056304,4.47768727795368,259705.497015289,0.0,1.0
2005-04-26,0.79,0.81,0.77,0.79,1585000,4.47768727795368,4.59104644954745,4.36432810635992,4.47768727795368,279642.128239969,0.0,1.0
2005-04-27,0.79,0.8,0.759,0.78,2394000,4.47768727795368,4.53436686375057,4.30198056198335,4.4210076921568,422374.293379486,0.0,1.0
2005-04-28,0.78,0.8,0.76,0.78,559000,4.4210076921568,4.53436686375057,4.30764852056304,4.4210076921568,98624.5739344748,0.0,1.0
2005-04-29,0.7,0.79,0.65,0.77,3313000,3.96757100578174,4.47768727795368,3.68417307679733,4.36432810635992,584513.798649222,0.0,1.0
2005-05-02,0.67,0.8,0.65,0.7,1411000,3.7975322483911,4.53436686375057,3.68417307679733,3.96757100578174,248943.244761259,0.0,1.0
2005-05-03,0.69,0.712,0.67,0.69,817000,3.91089141998486,4.035586508738,3.7975322483911,3.91089141998486,144143.608058079,0.0,1.0
2005-05-04,0.67,0.711,0.67,0.7,1638000,3.7975322483911,4.02991855015831,3.7975322483911,3.96757100578174,288992.937575438,0.0,1.0
2005-05-05,0.68,0.692,0.67,0.68,388000,3.85421183418798,3.92222733714424,3.7975322483911,3.85421183418798,68454.9815502258,0.0,1.0
2005-05-06,0.67,0.6801,0.62,0.67,1494000,3.7975322483911,3.85477863004595,3.51413431940669,3.7975322483911,263586.965041333,0.0,1.0
2005-05-09,0.67,0.68,0.65,0.65,733000,3.7975322483911,3.85421183418798,3.68417307679733,3.68417307679733,129323.457413184,0.0,1.0
2005-05-10,0.67,0.687,0.66,0.66,2416000,3.7975322483911,3.8938875442458,3.74085266259422,3.74085266259422,426255.761405529,0.0,1.0
2005-05-11,0.7,0.72,0.67,0.67,1514000,3.96757100578174,4.08093017737551,3.7975322483911,3.7975322483911,267115.572337737,0.0,1.0
2005-05-12,0.719,0.76,0.7,0.71,1585000,4.07526221879582,4.30764852056304,3.96757100578174,4.02425059157863,279642.128239969,0.0,1.0
2005-05-13,0.72,0.77,0.72,0.73,1301000,4.08093017737551,4.36432810635992,4.08093017737551,4.13760976317239,229535.90463104,0.0,1.0
2005-05-16,0.691,0.75,0.68,0.73,836000,3.91655937856455,4.25096893476615,3.85421183418798,4.13760976317239,147495.784989662,0.0,1.0
2005-05-17,0.73,0.74,0.69,0.71,994000,4.13760976317239,4.19428934896927,3.91089141998486,4.02425059157863,175371.782631249,0.0,1.0
2005-05-18,0.82,0.83,0.72,0.74,2195000,4.64772603534433,4.70440562114121,4.08093017737551,4.19428934896927,387264.650780272,0.0,1.0
2005-05-19,0.848,0.87,0.78,0.83,1843000,4.8064288755756,4.93112396432874,4.4210076921568,4.70440562114121,325161.162363572,0.0,1.0
2005-05-20,0.85,0.8801,0.83,0.87,1354000,4.81776479273498,4.98837034598359,4.70440562114121,4.93112396432874,238886.713966509,0.0,1.0
2005-05-23,0.94,1.0,0.86,0.86,3655000,5.32788106490691,5.66795857968821,4.87444437853186,4.87444437853186,644852.98341772,0.0,1.0
2005-05-24,0.96,1.0,0.94,0.95,3042000,5.44124023650068,5.66795857968821,5.32788106490691,5.3845606507038,536701.169782955,0.0,1.0
2005-05-25,0.97,0.99,0.95,0.97,2781000,5.49791982229756,5.61127899389132,5.3845606507038,5.49791982229756,490652.844564891,0.0,1.0
2005-05-26,0.989,1.01,0.959,0.98,2232000,5.60561103531164,5.72463816548509,5.43557227792099,5.55459940809444,393792.574278618,0.0,1.0
2005-05-27,1.115,1.122,0.97,0.98,4360000,6.31977381635235,6.35944952641017,5.49791982229756,5.55459940809444,769236.390615939,0.0,1.0
2005-05-31,1.13,1.18,1.1,1.12,2362000,6.40479319504767,6.68819112403208,6.23475443765703,6.34811360925079,416728.521705241,0.0,1.0
2005-06-01,0.92,1.12,0.88,1.11,6889000,5.21452189331315,6.34811360925079,4.98780355012562,6.29143402345391,1215428.78324615,0.0,1.0
2005-06-02,0.973,1.0,0.93,0.93,2866000,5.51492369803662,5.66795857968821,5.27120147911003,5.27120147911003,505649.425574606,0.0,1.0
2005-06-03,0.98,1.02,0.96,0.99,1011000,5.55459940809444,5.78131775128197,5.44124023650068,5.61127899389132,178371.098833191,0.0,1.0
2005-06-06,1.03,1.04,0.98,0.99,1213000,5.83799733707885,5.89467692287573,5.55459940809444,5.61127899389132,214010.032526866,0.0,1.0
2005-06-07,0.99,1.04,0.98,1.04,870000,5.61127899389132,5.89467692287573,5.55459940809444,5.89467692287573,153494.417393548,0.0,1.0
2005-06-08,1.0,1.01,0.96,0.99,2923000,5.66795857968821,5.72463816548509,5.44124023650068,5.61127899389132,515705.956369355,0.0,1.0
2005-06-09,0.97,1.01,0.96,0.99,3776000,5.49791982229756,5.72463816548509,5.44124023650068,5.61127899389132,666201.05756096,0.0,1.0
2005-06-10,1.04,1.04,0.95,0.97,1438000,5.89467692287573,5.89467692287573,5.3845606507038,5.49791982229756,253706.864611404,0.0,1.0
2005-06-13,1.07,1.09,1.05,1.05,1639000,6.06471568026638,6.17807485186015,5.95135650867262,5.95135650867262,289169.367940258,0.0,1.0
2005-06-14,1.02,1.07,0.98,1.05,1901000,5.78131775128197,6.06471568026638,5.55459940809444,5.95135650867262,335394.123523142,0.0,1.0
2005-06-15,1.06,1.08,1.02,1.03,1837000,6.0080360944695,6.12139526606326,5.78131775128197,5.83799733707885,324102.580174651,0.0,1.0
2005-06-16,1.12,1.16,1.08,1.1,2786000,6.34811360925079,6.57483195243832,6.12139526606326,6.23475443765703,491534.996388992,0.0,1.0
2005-06-17,1.06,1.14,1.06,1.13,1697000,6.0080360944695,6.46147278084455,6.0080360944695,6.40479319504767,299402.329099828,0.0,1.0
2005-06-20,1.16,1.16,1.1,1.1,3300000,6.57483195243832,6.57483195243832,6.23475443765703,6.23475443765703,582220.203906559,0.0,1.0
2005-06-21,1.13,1.15,1.1,1.13,2881000,6.40479319504767,6.51815236664144,6.23475443765703,6.40479319504767,508295.881046909,0.0,1.0
2005-06-22,1.1,1.14,1.08,1.12,2670000,6.23475443765703,6.46147278084455,6.12139526606326,6.34811360925079,471069.074069852,0.0,1.0
2005-06-23,1.06,1.1,1.06,1.1,2971000,6.0080360944695,6.23475443765703,6.0080360944695,6.23475443765703,524174.613880723,0.0,1.0
2005-06-24,1.0,1.08,1.0,1.08,3067000,5.66795857968821,6.12139526606326,5.66795857968821,6.12139526606326,541111.928903459,0.0,1.0
2005-06-27,1.0,1.04,1.0,1.03,1637000,5.66795857968821,5.89467692287573,5.66795857968821,5.83799733707885,288816.507210617,0.0,1.0
2005-06-28,0.93,1.0,0.92,1.0,3361000,5.27120147911003,5.66795857968821,5.21452189331315,5.66795857968821,592982.45616059,0.0,1.0
2005-06-29,0.93,0.98,0.88,0.92,4369000,5.27120147911003,5.55459940809444,4.98780355012562,5.21452189331315,770824.263899321,0.0,1.0
2005-06-30,0.88,0.94,0.85,0.93,5108000,4.98780355012562,5.32788106490691,4.81776479273498,5.27120147911003,901206.303501426,0.0,1.0
2005-07-01,0.91,0.93,0.867,0.89,3318000,5.15784230751627,5.27120147911003,4.91412008858967,5.0444831359225,585395.950473322,0.0,1.0
2005-07-05,0.92,0.93,0.8997,0.9,1742000,5.21452189331315,5.27120147911003,5.09946233414548,5.10116272171939,307341.695516735,0.0,1.0
2005-07-06,0.91,0.93,0.9099,0.93,1779000,5.15784230751627,5.27120147911003,5.1572755116583,5.27120147911003,313869.619015081,0.0,1.0
2005-07-07,0.97,0.97,0.91,0.91,1886000,5.49791982229756,5.49791982229756,5.15784230751627,5.15784230751627,332747.66805084,0.0,1.0
2005-07-08,1.0,1.0,0.96,0.98,1789000,5.66795857968821,5.66795857968821,5.44124023650068,5.55459940809444,315633.922663283,0.0,1.0
2005-07-11,1.07,1.07,1.0,1.02,1918000,6.06471568026638,6.06471568026638,5.66795857968821,5.78131775128197,338393.439725085,0.0,1.0
2005-07-12,1.08,1.09,1.03,1.06,4083000,6.12139526606326,6.17807485186015,5.83799733707885,6.0080360944695,720365.179560752,0.0,1.0
2005-07-13,1.0,1.07,0.98,1.07,3287000,5.66795857968821,6.06471568026638,5.55459940809444,6.06471568026638,579926.609163897,0.0,1.0
2005-07-14,0.93,1.06,0.92,1.01,2113000,5.27120147911003,6.0080360944695,5.21452189331315,5.72463816548509,372797.360865018,0.0,1.0
2005-07-15,1.03,1.03,0.93,0.94,1939000,5.83799733707885,5.83799733707885,5.27120147911003,5.32788106490691,342098.477386309,0.0,1.0
2005-07-18,1.06,1.08,0.96,1.02,2781000,6.0080360944695,6.12139526606326,5.44124023650068,5.78131775128197,490652.844564891,0.0,1.0
2005-07-19,1.05,1.06,1.02,1.06,851000,5.95135650867262,6.0080360944695,5.78131775128197,6.0080360944695,150142.240461964,0.0,1.0
2005-07-20,1.04,1.06,1.03,1.05,645000,5.90663631547888,6.02022547539193,5.84984173552235,5.9634308954354,113567.174982842,0.00211,1.0
2005-07-21,1.04,1.08,1.04,1.08,491000,5.90663631547888,6.13381463530499,5.90663631547888,6.13381463530499,86451.9114985667,0.0,1.0
2005-07-22,1.04,1.05,1.02,1.05,501000,5.90663631547888,5.9634308954354,5.79304715556582,5.9634308954354,88212.6428936495,0.0,1.0
2005-07-25,1.04,1.06,1.02,1.03,623000,5.90663631547888,6.02022547539193,5.79304715556582,5.84984173552235,109693.56591366,0.0,1.0
2005-07-26,1.02,1.05,0.989,1.04,809000,5.79304715556582,5.9634308954354,5.61698395770059,5.90663631547888,142443.169862201,0.0,1.0
2005-07-27,1.02,1.04,0.99,1.02,756000,5.79304715556582,5.90663631547888,5.62266341569624,5.79304715556582,133111.293468262,0.0,1.0
2005-07-28,0.94,1.04,0.91,1.02,2633000,5.3386905159136,5.90663631547888,5.16830677604402,5.79304715556582,463600.576325308,0.0,1.0
2005-07-29,0.96,0.99,0.92,0.99,1910000,5.45227967582666,5.62266341569624,5.22510135600055,5.62266341569624,336299.696460819,0.0,1.0
2005-08-01,0.92,0.99,0.908,0.98,2286000,5.22510135600055,5.62266341569624,5.15694786005271,5.56586883573971,402503.196915933,0.0,1.0
2005-08-02,0.92,0.95,0.909,0.93,1638000,5.22510135600055,5.39548509587013,5.16262731804837,5.28189593595707,288407.802514566,0.0,1.0
2005-08-03,0.96,0.96,0.85,0.92,3702000,5.45227967582666,5.45227967582666,4.82753929630485,5.22510135600055,651822.762459661,0.0,1.0
2005-08-04,0.94,0.97,0.92,0.95,1651000,5.3386905159136,5.50907425578318,5.22510135600055,5.39548509587013,290696.753328174,0.0,1.0
2005-08-05,0.94,0.98,0.92,0.92,683000,5.3386905159136,5.56586883573971,5.22510135600055,5.22510135600055,120257.954284157,0.0,1.0
2005-08-08,0.91,0.95,0.9,0.93,1125000,5.16830677604402,5.39548509587013,5.11151219608749,5.28189593595707,198082.281946818,0.0,1.0
2005-08-09,0.9,0.93,0.88,0.9,752000,5.11151219608749,5.28189593595707,4.99792303617443,5.11151219608749,132407.000910228,0.0,1.0
2005-08-10,0.91,0.95,0.89,0.91,677000,5.16830677604402,5.39548509587013,5.05471761613096,5.16830677604402,119201.515447107,0.0,1.0
2005-08-11,1.08,1.1,0.919,0.92,5318000,6.13381463530499,6.24740379521804,5.21942189800489,5.22510135600055,936356.955905046,0.0,1.0
2005-08-12,1.02,1.1,0.96,1.08,2412000,5.79304715556582,6.24740379521804,5.45227967582666,6.13381463530499,424688.412493978,0.0,1.0
2005-08-15,1.05,1.1,1.03,1.09,1503000,5.9634308954354,6.24740379521804,5.84984173552235,6.19060921526152,264637.928680949,0.0,1.0
2005-08-16,1.05,1.06,1.01,1.02,1458000,5.9634308954354,6.02022547539193,5.73625257560929,5.79304715556582,256714.637403076,0.0,1.0
2005-08-17,1.03,1.06,1.01,1.05,1325000,5.84984173552235,6.02022547539193,5.73625257560929,5.9634308954354,233296.909848474,0.0,1.0
2005-08-18,1.04,1.06,1.01,1.02,829000,5.90663631547888,6.02022547539193,5.73625257560929,5.79304715556582,145964.632652366,0.0,1.0
2005-08-19,1.05,1.05,1.02,1.04,830000,5.9634308954354,5.9634308954354,5.79304715556582,5.90663631547888,146140.705791875,0.0,1.0
2005-08-22,1.01,1.06,1.01,1.04,749000,5.73625257560929,6.02022547539193,5.73625257560929,5.90663631547888,131878.781491704,0.0,1.0
2005-08-23,1.0,1.0301,1.0,1.01,646000,5.67945799565277,5.85040968132192,5.67945799565277,5.73625257560929,113743.24812235,0.0,1.0
2005-08-24,0.979,1.011,0.93,1.0,819000,5.56018937774406,5.74193203360495,5.28189593595707,5.67945799565277,144203.901257283,0.0,1.0
2005-08-25,1.02,1.04,0.97,0.97,671000,5.79304715556582,5.90663631547888,5.50907425578318,5.50907425578318,118145.076610058,0.0,1.0
2005-08-26,1.01,1.04,0.99,1.03,803000,5.73625257560929,5.90663631547888,5.62266341569624,5.84984173552235,141386.731025151,0.0,1.0
2005-08-29,1.03,1.05,1.0,1.02,827000,5.84984173552235,5.9634308954354,5.67945799565277,5.79304715556582,145612.48637335,0.0,1.0
2005-08-30,1.02,1.05,1.0024,1.01,1416000,5.79304715556582,5.9634308954354,5.69308869484233,5.73625257560929,249319.565543728,0.0,1.0
2005-08-31,1.01,1.05,1.0,1.02,1116000,5.73625257560929,5.9634308954354,5.67945799565277,5.79304715556582,196497.623691243,0.0,1.0
2005-09-01,1.06,1.101,1.03,1.03,3121000,6.02022547539193,6.2530832532137,5.84984173552235,5.84984173552235,549524.26840535,0.0,1.0
2005-09-02,1.1,1.11,1.06,1.07,2010000,6.24740379521804,6.30419837517457,6.02022547539193,6.07702005534846,353907.010411648,0.0,1.0
2005-09-06,1.13,1.16,1.11,1.14,2520000,6.41778753508763,6.58817127495721,6.30419837517457,6.47458211504415,443704.311560872,0.0,1.0
2005-09-07,1.12,1.17,1.11,1.15,1712000,6.3609929551311,6.64496585491374,6.30419837517457,6.53137669500068,301437.21483818,0.0,1.0
2005-09-08,1.25,1.25,1.14,1.14,2649000,7.09932249456596,7.09932249456596,6.47458211504415,6.47458211504415,466417.74655744,0.0,1.0
2005-09-09,1.28,1.3,1.22,1.27,4442000,7.26970623443554,7.3832953943486,6.92893875469638,7.21291165447901,782116.885695791,0.0,1.0
2005-09-12,1.29,1.32,1.28,1.31,3103000,7.32650081439207,7.49688455426165,7.26970623443554,7.44008997430512,546354.951894201,0.0,1.0
2005-09-13,1.23,1.31,1.2,1.3,2454000,6.9857333346529,7.44008997430512,6.81534959478332,7.3832953943486,432083.484353325,0.0,1.0
2005-09-14,1.31,1.33,1.24,1.24,2784000,7.44008997430512,7.55367913421818,7.04252791460943,7.04252791460943,490187.620391059,0.0,1.0
2005-09-15,1.45,1.47,1.35,1.38,7438000,8.23521409369651,8.34880325360957,7.66726829413123,7.83765203400082,1309632.01166261,0.0,1.0
2005-09-16,1.49,1.54,1.41,1.51,7641000,8.46239241352262,8.74636531330526,8.0080357738704,8.57598157343568,1345374.85898279,0.0,1.0
2005-09-19,1.47,1.66,1.47,1.57,11137000,8.34880325360957,9.42790027278359,8.34880325360957,8.91674905317484,1960926.55470374,0.0,1.0
2005-09-20,1.34,1.54,1.32,1.47,8868000,7.61047371417471,8.74636531330526,7.49688455426165,8.34880325360957,1561416.60115945,0.0,1.0
2005-09-21,1.55,1.57,1.4,1.4,6134000,8.80315989326179,8.91674905317484,7.95124119391387,7.95124119391387,1080032.6377438,0.0,1.0
2005-09-22,1.47,1.59,1.47,1.58,5473000,8.34880325360957,9.0303382130879,8.34880325360957,8.97354363313137,963648.29252883,0.0,1.0
2005-09-23,1.45,1.5,1.42,1.49,2702000,8.23521409369651,8.51918699347915,8.06483035382693,8.46239241352262,475749.622951379,0.0,1.0
2005-09-26,1.48,1.51,1.39,1.44,4442000,8.40559783356609,8.57598157343568,7.89444661395734,8.17841951373998,782116.885695791,0.0,1.0
2005-09-27,1.39,1.49,1.35,1.49,3715000,7.89444661395734,8.46239241352262,7.66726829413123,8.46239241352262,654111.71327327,0.0,1.0
2005-09-28,1.42,1.49,1.39,1.39,3686000,8.06483035382693,8.46239241352262,7.89444661395734,7.89444661395734,649005.592227529,0.0,1.0
2005-09-29,1.4,1.51,1.4,1.43,3239000,7.95124119391387,8.57598157343568,7.95124119391387,8.12162493378346,570300.898867327,0.0,1.0
2005-09-30,1.38,1.45,1.37,1.41,2789000,7.83765203400082,8.23521409369651,7.78085745404429,8.0080357738704,491067.9860886,0.0,1.0
2005-10-03,1.38,1.43,1.3,1.35,1921000,7.83765203400082,8.12162493378346,7.3832953943486,7.66726829413123,338236.500995411,0.0,1.0
2005-10-04,1.32,1.39,1.31,1.36,1927000,7.49688455426165,7.89444661395734,7.44008997430512,7.72406287408776,339292.93983246,0.0,1.0
2005-10-05,1.36,1.3801,1.32,1.32,2469000,7.72406287408776,7.83821997980038,7.49688455426165,7.49688455426165,434724.58144595,0.0,1.0
2005-10-06,1.32,1.45,1.3,1.36,4513000,7.49688455426165,8.23521409369651,7.3832953943486,7.72406287408776,794618.078600879,0.0,1.0
2005-10-07,1.4,1.42,1.338,1.36,3048000,7.95124119391387,8.06483035382693,7.5991147981834,7.72406287408776,536670.929221245,0.0,1.0
2005-10-10,1.45,1.48,1.37,1.43,3439000,8.23521409369651,8.40559783356609,7.78085745404429,8.12162493378346,605515.526768984,0.0,1.0
2005-10-11,1.38,1.48,1.38,1.48,2746000,7.83765203400082,8.40559783356609,7.83765203400082,8.40559783356609,483496.841089744,0.0,1.0
2005-10-12,1.31,1.44,1.3,1.41,2804000,7.44008997430512,8.17841951373998,7.3832953943486,8.0080357738704,493709.083181224,0.0,1.0
2005-10-13,1.3,1.34,1.26,1.3,2409000,7.3832953943486,7.61047371417471,7.15611707452249,7.3832953943486,424160.193075452,0.0,1.0
2005-10-14,1.35,1.38,1.28,1.3,1243000,7.66726829413123,7.83765203400082,7.26970623443554,7.3832953943486,218858.912408795,0.0,1.0
2005-10-17,1.41,1.42,1.38,1.42,2463000,8.0080357738704,8.06483035382693,7.83765203400082,8.06483035382693,433668.1426089,0.0,1.0
2005-10-18,1.33,1.4,1.32,1.37,969000,7.55367913421818,7.95124119391387,7.49688455426165,7.78085745404429,170614.872183526,0.0,1.0
2005-10-19,1.3,1.32,1.26,1.31,1587000,7.3832953943486,7.49688455426165,7.15611707452249,7.44008997430512,279428.072399644,0.0,1.0
2005-10-20,1.25,1.32,1.21,1.27,2106000,7.09932249456596,7.49688455426165,6.87214417473985,7.21291165447901,370810.031804443,0.0,1.0
2005-10-21,1.28,1.32,1.24,1.24,991000,7.26970623443554,7.49688455426165,7.04252791460943,7.04252791460943,174488.481252708,0.0,1.0
2005-10-24,1.3,1.38,1.28,1.34,1394000,7.3832953943486,7.83765203400082,7.26970623443554,7.61047371417471,245445.956474546,0.0,1.0
2005-10-25,1.39,1.46,1.34,1.39,3441000,7.89444661395734,8.29200867365304,7.61047371417471,7.89444661395734,605867.673048,0.0,1.0
2005-10-26,1.25,1.37,1.249,1.36,3116000,7.09932249456596,7.78085745404429,7.09364303657031,7.72406287408776,548643.902707808,0.0,1.0
2005-10-27,1.28,1.34,1.26,1.3,1857000,7.26970623443554,7.61047371417471,7.15611707452249,7.3832953943486,326967.820066881,0.0,1.0
2005-10-28,1.27,1.29,1.249,1.28,884000,7.21291165447901,7.32650081439207,7.09364303657031,7.26970623443554,155648.655325322,0.0,1.0
2005-10-31,1.258,1.285,1.22,1.28,1415000,7.14475815853118,7.2981035244138,6.92893875469638,7.26970623443554,249143.49240422,0.0,1.0
2005-11-01,1.27,1.28,1.21,1.24,1340000,7.21291165447901,7.26970623443554,6.87214417473985,7.04252791460943,235938.006941099,0.0,1.0
2005-11-02,1.35,1.38,1.23,1.25,2312000,7.66726829413123,7.83765203400082,6.9857333346529,7.09932249456596,407081.098543149,0.0,1.0
2005-11-03,1.33,1.37,1.3,1.36,1480000,7.55367913421818,7.78085745404429,7.3832953943486,7.72406287408776,260588.246472258,0.0,1.0
2005-11-04,1.29,1.35,1.26,1.35,1938000,7.32650081439207,7.66726829413123,7.15611707452249,7.66726829413123,341229.744367051,0.0,1.0
2005-11-07,1.24,1.28,1.23,1.27,2352000,7.04252791460943,7.26970623443554,6.9857333346529,7.21291165447901,414124.02412348,0.0,1.0
2005-11-08,1.21,1.27,1.21,1.24,1226000,6.87214417473985,7.21291165447901,6.87214417473985,7.04252791460943,215865.669037154,0.0,1.0
2005-11-09,1.28,1.3,1.22,1.22,2218000,7.26970623443554,7.3832953943486,6.92893875469638,6.92893875469638,390530.223429371,0.0,1.0
2005-11-10,1.26,1.33,1.25,1.295,2029000,7.15611707452249,7.55367913421818,7.09932249456596,7.35489810437033,357252.400062305,0.0,1.0
2005-11-11,1.36,1.36,1.26,1.29,1712000,7.72406287408776,7.72406287408776,7.15611707452249,7.32650081439207,301437.21483818,0.0,1.0
2005-11-14,1.45,1.45,1.35,1.36,5828000,8.23521409369651,8.23521409369651,7.66726829413123,7.72406287408776,1026154.25705427,0.0,1.0
2005-11-15,1.45,1.48,1.41,1.42,3620000,8.23521409369651,8.40559783356609,8.0080357738704,8.06483035382693,637384.765019983,0.0,1.0
2005-11-16,1.5,1.53,1.45,1.47,7749000,8.51918699347915,8.68957073334873,8.23521409369651,8.34880325360957,1364390.75804968,0.0,1.0
2005-11-17,1.42,1.55,1.41,1.54,7591000,8.06483035382693,8.80315989326179,8.0080357738704,8.74636531330526,1336571.20200737,0.0,1.0
2005-11-18,1.42,1.5,1.41,1.485,3960000,8.06483035382693,8.51918699347915,8.0080357738704,8.43399512354436,697249.632452799,0.0,1.0
2005-11-21,1.5,1.5,1.43,1.46,8160000,8.51918699347915,8.51918699347915,8.12162493378346,8.29200867365304,1436756.81838758,0.0,1.0
2005-11-22,1.47,1.53,1.4695,1.5,5290000,8.34880325360957,8.68957073334873,8.34596352461174,8.51918699347915,931426.907998814,0.0,1.0
2005-11-23,1.46,1.49,1.43,1.46,2276000,8.29200867365304,8.46239241352262,8.12162493378346,8.29200867365304,400742.465520851,0.0,1.0
2005-11-25,1.46,1.53,1.45,1.49,1850000,8.29200867365304,8.68957073334873,8.23521409369651,8.46239241352262,325735.308090323,0.0,1.0
2005-11-28,1.45,1.48,1.42,1.47,4033000,8.23521409369651,8.40559783356609,8.06483035382693,8.34880325360957,710102.971636903,0.0,1.0
2005-11-29,1.44,1.46,1.41,1.45,2415000,8.17841951373998,8.29200867365304,8.0080357738704,8.23521409369651,425216.631912502,0.0,1.0
2005-11-30,1.3273,1.415,1.3,1.41,6320000,7.53834459762992,8.03643306384867,7.3832953943486,8.0080357738704,1112782.24169234,0.0,1.0
2005-12-01,1.37,1.39,1.34,1.34,3203000,7.78085745404429,7.89444661395734,7.61047371417471,7.61047371417471,563962.265845029,0.0,1.0
2005-12-02,1.3,1.4,1.3,1.38,2451000,7.3832953943486,7.95124119391387,7.3832953943486,7.83765203400082,431555.2649348,0.0,1.0
2005-12-05,1.33,1.36,1.29,1.34,2861000,7.55367913421818,7.72406287408776,7.32650081439207,7.61047371417471,503745.252133196,0.0,1.0
2005-12-06,1.31,1.34,1.3,1.33,1801000,7.44008997430512,7.61047371417471,7.3832953943486,7.55367913421818,317107.724254417,0.0,1.0
2005-12-07,1.32,1.36,1.3,1.32,4598000,7.49688455426165,7.72406287408776,7.3832953943486,7.49688455426165,809584.295459083,0.0,1.0
2005-12-08,1.32,1.35,1.3,1.33,2936000,7.49688455426165,7.66726829413123,7.3832953943486,7.55367913421818,516950.737596318,0.0,1.0
2005-12-09,1.31,1.39,1.31,1.35,6220000,7.44008997430512,7.89444661395734,7.44008997430512,7.66726829413123,1095174.92774152,0.0,1.0
2005-12-12,1.42,1.48,1.35,1.36,11257000,8.06483035382693,8.40559783356609,7.66726829413123,7.72406287408776,1982055.33144474,0.0,1.0
2005-12-13,1.44,1.47,1.36,1.38,5480000,8.17841951373998,8.34880325360957,7.72406287408776,7.83765203400082,964880.804505388,0.0,1.0
2005-12-14,1.36,1.47,1.34,1.39,4098000,7.72406287408776,8.34880325360957,7.61047371417471,7.89444661395734,721547.725704942,0.0,1.0
2005-12-15,1.36,1.42,1.33,1.41,2425000,7.72406287408776,8.06483035382693,7.55367913421818,8.0080357738704,426977.363307585,0.0,1.0
2005-12-16,1.35,1.39,1.35,1.37,1123000,7.66726829413123,7.89444661395734,7.66726829413123,7.78085745404429,197730.135667801,0.0,1.0
2005-12-19,1.35,1.42,1.35,1.37,2155000,7.66726829413123,8.06483035382693,7.66726829413123,7.78085745404429,379437.615640349,0.0,1.0
2005-12-20,1.31,1.38,1.28,1.335,1624000,7.44008997430512,7.83765203400082,7.26970623443554,7.58207642419644,285942.778561451,0.0,1.0
2005-12-21,1.35,1.35,1.3,1.31,1474000,7.66726829413123,7.66726829413123,7.3832953943486,7.44008997430512,259531.807635209,0.0,1.0
2005-12-22,1.4,1.41,1.318,1.35,2506000,7.95124119391387,8.0080357738704,7.48552563827035,7.66726829413123,441239.287607756,0.0,1.0
2005-12-23,1.37,1.4,1.349,1.37,1452000,7.78085745404429,7.95124119391387,7.66158883613558,7.78085745404429,255658.198566026,0.0,1.0
2005-12-27,1.36,1.4,1.36,1.38,2256000,7.72406287408776,7.95124119391387,7.72406287408776,7.83765203400082,397221.002730685,0.0,1.0
2005-12-28,1.5,1.5,1.38,1.41,5295000,8.51918699347915,8.51918699347915,7.83765203400082,8.0080357738704,932307.273696356,0.0,1.0
2005-12-29,1.48,1.52,1.44,1.52,5394000,8.40559783356609,8.63277615339221,8.17841951373998,8.63277615339221,949738.514507676,0.0,1.0
2005-12-30,1.44,1.5,1.44,1.48,2124000,8.17841951373998,8.51918699347915,8.17841951373998,8.40559783356609,373979.348315592,0.0,1.0
2006-01-03,1.69,1.71,1.49,1.5,9163000,9.59828401265318,9.71187317256623,8.46239241352262,8.51918699347915,1613358.17731439,0.0,1.0
2006-01-04,1.79,1.8,1.6,1.64,8373000,10.1662298122185,10.223024392175,9.08713279304443,9.31431111287054,1474260.39710284,0.0,1.0
2006-01-05,1.75,1.75,1.63,1.66,9242000,9.93905149239234,9.93905149239234,9.25751653291401,9.42790027278359,1627267.95533555,0.0,1.0
2006-01-06,1.81,1.86,1.7,1.76,9452000,10.2798189721315,10.5637918719141,9.6550785926097,9.99584607234887,1664243.31463229,0.0,1.0
2006-01-09,1.68,1.93,1.64,1.86,11148000,9.54148943269665,10.9613539316098,9.31431111287054,10.5637918719141,1962863.35923833,0.0,1.0
2006-01-10,1.75,1.76,1.68,1.73,5044000,9.93905149239234,9.99584607234887,9.54148943269665,9.82546233247929,888112.915679777,0.0,1.0
2006-01-11,1.74,1.81,1.71,1.77,2345000,9.88225691243581,10.2798189721315,9.71187317256623,10.0526406523054,412891.512146923,0.0,1.0
2006-01-12,1.76,1.8,1.71,1.72,2985000,9.99584607234887,10.223024392175,9.71187317256623,9.76866775252276,525578.321432223,0.0,1.0
2006-01-13,1.89,1.89,1.77,1.78,4490000,10.7341756117837,10.7341756117837,10.0526406523054,10.1094352322619,790568.39639219,0.0,1.0
2006-01-17,1.94,1.951,1.89,1.9,6196000,11.0181485115664,11.0806225495185,10.7341756117837,10.7909701917403,1090949.17239332,0.0,1.0
2006-01-18,1.72,1.92,1.71,1.9,5518000,9.76866775252276,10.9045593516533,9.71187317256623,10.7909701917403,971571.583806703,0.0,1.0
2006-01-19,1.89,1.9201,1.83,1.9,4679000,10.7341756117837,10.9051272974529,10.3934081320446,10.7909701917403,823846.219759256,0.0,1.0
2006-01-20,1.83,2.02,1.81,1.93,7894000,10.3934081320446,11.4725051512186,10.2798189721315,10.9613539316098,1389921.36327838,0.0,1.0
2006-01-23,1.88,1.95,1.84,1.92,4659000,10.6773810318272,11.0749430915229,10.4502027120011,10.9045593516533,820324.756969088,0.0,1.0
2006-01-24,1.85,1.91,1.81,1.88,2961000,10.5069972919576,10.8477647716968,10.2798189721315,10.6773810318272,521352.566084025,0.0,1.0
2006-01-25,1.89,1.97,1.86,1.95,4204000,10.7341756117837,11.1885322514359,10.5637918719141,11.0749430915229,740211.478492822,0.0,1.0
2006-01-26,1.88,1.9,1.8496,1.89,4493000,10.6773810318272,10.7909701917403,10.5047255087594,10.7341756117837,791096.615810713,0.0,1.0
2006-01-27,1.87,1.93,1.85,1.91,3456000,10.6205864518707,10.9613539316098,10.5069972919576,10.8477647716968,608508.770140623,0.0,1.0
2006-01-30,1.79,1.88,1.75,1.87,5763000,10.1662298122185,10.6773810318272,9.93905149239234,10.6205864518707,1014709.50298623,0.0,1.0
2006-01-31,1.68,1.79,1.66,1.78,8857000,9.54148943269665,10.1662298122185,9.42790027278359,10.1094352322619,1559479.79662486,0.0,1.0
2006-02-01,1.67,1.68,1.61,1.68,5081000,9.48469485274012,9.54148943269665,9.14392737300095,9.54148943269665,894627.621841583,0.0,1.0
2006-02-02,1.68,1.77,1.65,1.74,5041000,9.54148943269665,10.0526406523054,9.37110569282707,9.88225691243581,887584.696261252,0.0,1.0
2006-02-03,1.63,1.72,1.61,1.68,3569000,9.25751653291401,9.76866775252276,9.14392737300095,9.54148943269665,628405.03490506,0.0,1.0
2006-02-06,1.63,1.66,1.61,1.64,3893000,9.25751653291401,9.42790027278359,9.14392737300095,9.31431111287054,685452.732105744,0.0,1.0
2006-02-07,1.48,1.62,1.47,1.6,5163000,8.40559783356609,9.20072195295748,8.34880325360957,9.08713279304443,909065.619281263,0.0,1.0
2006-02-08,1.55,1.65,1.44,1.48,4561000,8.80315989326179,9.37110569282707,8.17841951373998,8.40559783356609,803069.589297276,0.0,1.0
2006-02-09,1.59,1.63,1.59,1.6,2659000,9.0303382130879,9.25751653291401,9.0303382130879,9.08713279304443,468178.477952523,0.0,1.0
2006-02-10,1.59,1.64,1.54,1.62,3606000,9.0303382130879,9.31431111287054,8.74636531330526,9.20072195295748,634919.741066867,0.0,1.0
2006-02-13,1.51,1.57,1.49,1.56,2763000,8.57598157343568,8.91674905317484,8.46239241352262,8.85995447321832,486490.084461384,0.0,1.0
2006-02-14,1.45,1.55,1.43,1.51,4792000,8.23521409369651,8.80315989326179,8.12162493378346,8.57598157343568,843742.48452369,0.0,1.0
2006-02-15,1.42,1.51,1.4,1.45,3834000,8.06483035382693,8.57598157343568,7.95124119391387,8.23521409369651,675064.416874755,0.0,1.0
2006-02-16,1.46,1.501,1.38,1.4,2599000,8.29200867365304,8.5248664514748,7.83765203400082,7.95124119391387,457614.089582026,0.0,1.0
2006-02-17,1.5,1.51,1.47,1.49,1907000,8.51918699347915,8.57598157343568,8.34880325360957,8.46239241352262,335771.477042295,0.0,1.0
2006-02-21,1.53,1.54,1.5,1.52,2312000,8.68957073334873,8.74636531330526,8.51918699347915,8.63277615339221,407081.098543149,0.0,1.0
2006-02-22,1.47,1.54,1.45,1.51,2445000,8.34880325360957,8.74636531330526,8.23521409369651,8.57598157343568,430498.82609775,0.0,1.0
2006-02-23,1.38,1.5,1.37,1.46,4661000,7.83765203400082,8.51918699347915,7.78085745404429,8.29200867365304,820676.903248104,0.0,1.0
2006-02-24,1.49,1.51,1.4,1.4,2647000,8.46239241352262,8.57598157343568,7.95124119391387,7.95124119391387,466065.600278424,0.0,1.0
2006-02-27,1.42,1.47,1.41,1.47,1618000,8.06483035382693,8.34880325360957,8.0080357738704,8.34880325360957,284886.339724401,0.0,1.0
2006-02-28,1.41,1.44,1.39,1.43,3605000,8.0080357738704,8.17841951373998,7.89444661395734,8.12162493378346,634743.667927358,0.0,1.0
2006-03-01,1.45,1.45,1.41,1.42,1829000,8.23521409369651,8.23521409369651,8.0080357738704,8.06483035382693,322037.772160649,0.0,1.0
2006-03-02,1.55,1.58,1.435,1.46,5364000,8.80315989326179,8.97354363313137,8.15002222376172,8.29200867365304,944456.320322427,0.0,1.0
2006-03-03,1.58,1.63,1.5,1.55,6055000,8.97354363313137,9.25751653291401,8.51918699347915,8.80315989326179,1066122.85972265,0.0,1.0
2006-03-06,1.47,1.63,1.45,1.63,5691000,8.34880325360957,9.25751653291401,8.23521409369651,9.25751653291401,1002032.23694164,0.0,1.0
2006-03-07,1.45,1.47,1.4099,1.47,2974000,8.23521409369651,8.34880325360957,8.00746782807084,8.34880325360957,523641.516897632,0.0,1.0
2006-03-08,1.4,1.43,1.34,1.4,4641000,7.95124119391387,8.12162493378346,7.61047371417471,7.95124119391387,817155.440457939,0.0,1.0
2006-03-09,1.37,1.43,1.37,1.4,2557000,7.78085745404429,8.12162493378346,7.78085745404429,7.95124119391387,450219.017722678,0.0,1.0
2006-03-10,1.37,1.38,1.33,1.34,2300000,7.78085745404429,7.83765203400082,7.55367913421818,7.61047371417471,404968.22086905,0.0,1.0
2006-03-13,1.37,1.43,1.33,1.42,3023000,7.78085745404429,8.12162493378346,7.55367913421818,8.06483035382693,532269.100733538,0.0,1.0
2006-03-14,1.4,1.41,1.35,1.39,2004000,7.95124119391387,8.0080357738704,7.66726829413123,7.89444661395734,352850.571574598,0.0,1.0
2006-03-15,1.42,1.45,1.399,1.44,1800000,8.06483035382693,8.23521409369651,7.94556173591822,8.17841951373998,316931.651114908,0.0,1.0
2006-03-16,1.39,1.44,1.38,1.44,1724000,7.89444661395734,8.17841951373998,7.83765203400082,8.17841951373998,303550.092512279,0.0,1.0
2006-03-17,1.37,1.4,1.359,1.4,1881000,7.78085745404429,7.95124119391387,7.71838341609211,7.95124119391387,331193.575415079,0.0,1.0
2006-03-20,1.37,1.405,1.35,1.4,1909000,7.78085745404429,7.97963848389214,7.66726829413123,7.95124119391387,336123.623321311,0.0,1.0
2006-03-21,1.26,1.36,1.26,1.35,3243000,7.15611707452249,7.72406287408776,7.15611707452249,7.66726829413123,571005.19142536,0.0,1.0
2006-03-22,1.27,1.29,1.25,1.25,3019000,7.21291165447901,7.32650081439207,7.09932249456596,7.09932249456596,531564.808175505,0.0,1.0
2006-03-23,1.33,1.34,1.24,1.27,2887000,7.55367913421818,7.61047371417471,7.04252791460943,7.21291165447901,508323.153760412,0.0,1.0
2006-03-24,1.39,1.39,1.32,1.34,3250000,7.89444661395734,7.89444661395734,7.49688455426165,7.61047371417471,572237.703401918,0.0,1.0
2006-03-27,1.44,1.45,1.37,1.4,3410000,8.17841951373998,8.23521409369651,7.78085745404429,7.95124119391387,600409.405723244,0.0,1.0
2006-03-28,1.36,1.44,1.36,1.41,2330000,7.72406287408776,8.17841951373998,7.72406287408776,8.0080357738704,410250.415054298,0.0,1.0
2006-03-29,1.43,1.44,1.35,1.36,3572000,8.12162493378346,8.17841951373998,7.66726829413123,7.72406287408776,628933.254323585,0.0,1.0
2006-03-30,1.62,1.62,1.459,1.48,10453000,9.20072195295748,9.20072195295748,8.28632921565739,8.40559783356609,1840492.52728008,0.0,1.0
2006-03-31,1.55,1.58,1.51,1.57,3710000,8.80315989326179,8.97354363313137,8.57598157343568,8.91674905317484,653231.347575728,0.0,1.0
2006-04-03,1.46,1.58,1.43,1.55,4469000,8.29200867365304,8.97354363313137,8.12162493378346,8.80315989326179,786870.860462514,0.0,1.0
2006-04-04,1.55,1.55,1.44,1.44,3768000,8.80315989326179,8.80315989326179,8.17841951373998,8.17841951373998,663443.589667208,0.0,1.0
2006-04-05,1.52,1.55,1.51,1.55,2866000,8.63277615339221,8.80315989326179,8.57598157343568,8.80315989326179,504625.617830737,0.0,1.0
2006-04-06,1.59,1.63,1.56,1.61,5674000,9.0303382130879,9.25751653291401,8.85995447321832,9.14392737300095,999038.993569995,0.0,1.0
2006-04-07,1.52,1.57,1.5,1.57,3073000,8.63277615339221,8.91674905317484,8.51918699347915,8.91674905317484,541072.757708952,0.0,1.0
2006-04-10,1.47,1.59,1.44,1.58,4909000,8.34880325360957,9.0303382130879,8.17841951373998,8.97354363313137,864343.041846158,0.0,1.0
2006-04-11,1.46,1.55,1.43,1.54,3805000,8.29200867365304,8.80315989326179,8.12162493378346,8.74636531330526,669958.295829015,0.0,1.0
2006-04-12,1.48,1.52,1.46,1.46,2118000,8.40559783356609,8.63277615339221,8.29200867365304,8.29200867365304,372922.909478543,0.0,1.0
2006-04-13,1.48,1.5,1.45,1.48,1478000,8.40559783356609,8.51918699347915,8.23521409369651,8.40559783356609,260236.100193242,0.0,1.0
2006-04-17,1.58,1.6,1.5,1.52,4774000,8.97354363313137,9.08713279304443,8.51918699347915,8.63277615339221,840573.168012541,0.0,1.0
2006-04-18,1.6,1.63,1.57,1.6,4460000,9.08713279304443,9.25751653291401,8.91674905317484,9.08713279304443,785286.20220694,0.0,1.0
2006-04-19,1.7,1.75,1.58,1.63,8739000,9.6550785926097,9.93905149239234,8.97354363313137,9.25751653291401,1538703.16616288,0.0,1.0
2006-04-20,1.56,1.73,1.53,1.73,7078000,8.85995447321832,9.82546233247929,8.68957073334873,9.82546233247929,1246245.68143962,0.0,1.0
2006-04-21,1.59,1.64,1.57,1.59,3521000,9.0303382130879,9.31431111287054,8.91674905317484,9.0303382130879,619953.524208663,0.0,1.0
2006-04-24,1.51,1.59,1.5,1.59,4146000,8.57598157343568,9.0303382130879,8.51918699347915,9.0303382130879,729999.236401339,0.0,1.0
2006-04-25,1.5,1.58,1.48,1.54,4159000,8.51918699347915,8.97354363313137,8.40559783356609,8.74636531330526,732288.187214947,0.0,1.0
2006-04-26,1.55,1.57,1.49,1.49,3500000,8.80315989326179,8.91674905317484,8.46239241352262,8.46239241352262,616255.988278989,0.0,1.0
2006-04-27,1.5,1.57,1.49,1.51,5571000,8.51918699347915,8.91674905317484,8.46239241352262,8.57598157343568,980903.460200642,0.0,1.0
2006-04-28,1.58,1.63,1.52,1.52,6422000,8.97354363313137,9.25751653291401,8.63277615339221,8.63277615339221,1130741.70192219,0.0,1.0
2006-05-01,1.59,1.65,1.59,1.64,5281000,9.0303382130879,9.37110569282707,9.0303382130879,9.31431111287054,929842.24974324,0.0,1.0
2006-05-02,1.54,1.6112,1.52,1.6,8963000,8.74636531330526,9.15074272259574,8.63277615339221,9.08713279304443,1578143.54941274,0.0,1.0
2006-05-03,1.56,1.59,1.5,1.55,5901000,8.85995447321832,9.0303382130879,8.51918699347915,8.80315989326179,1039007.59623837,0.0,1.0
2006-05-04,1.52,1.54,1.49,1.53,5946000,8.63277615339221,8.74636531330526,8.46239241352262,8.68957073334873,1046930.88751625,0.0,1.0
2006-05-05,1.56,1.59,1.49,1.52,5640000,8.85995447321832,9.0303382130879,8.46239241352262,8.63277615339221,993052.506826713,0.0,1.0
2006-05-08,1.51,1.54,1.48,1.54,2623000,8.57598157343568,8.74636531330526,8.40559783356609,8.74636531330526,461839.844930225,0.0,1.0
2006-05-09,1.59,1.59,1.51,1.51,10341000,9.0303382130879,9.0303382130879,8.57598157343568,8.57598157343568,1820772.33565515,0.0,1.0
2006-05-10,1.72,1.74,1.54,1.57,14608000,9.76866775252276,9.88225691243581,8.74636531330526,8.91674905317484,2572076.42193699,0.0,1.0
2006-05-11,1.9,1.98,1.74,1.76,24973000,10.7909701917403,11.2453268313925,9.88225691243581,9.99584607234887,4397074.51294032,0.0,1.0
2006-05-12,1.87,1.9,1.68,1.88,12098000,10.6205864518707,10.7909701917403,9.54148943269665,10.6773810318272,2130132.8417712,0.0,1.0
2006-05-15,1.64,1.79,1.64,1.71,7611000,9.31431111287054,10.1662298122185,9.31431111287054,9.71187317256623,1340092.66479754,0.0,1.0
2006-05-16,1.65,1.73,1.57,1.69,5467000,9.37110569282707,9.82546233247929,8.91674905317484,9.59828401265318,962591.85369178,0.0,1.0
2006-05-17,1.63,1.74,1.6,1.7,5350000,9.25751653291401,9.88225691243581,9.08713279304443,9.6550785926097,941991.296369311,0.0,1.0
2006-05-18,1.58,1.69,1.57,1.65,3662000,8.97354363313137,9.59828401265318,8.91674905317484,9.37110569282707,644779.836879331,0.0,1.0
2006-05-19,1.6,1.64,1.49,1.55,4464000,9.08713279304443,9.31431111287054,8.46239241352262,8.80315989326179,785990.494764973,0.0,1.0
2006-05-22,1.59,1.6,1.5,1.55,4997000,9.0303382130879,9.08713279304443,8.51918699347915,8.80315989326179,879837.478122888,0.0,1.0
2006-05-23,1.68,1.73,1.6,1.615,6522000,9.54148943269665,9.82546233247929,9.08713279304443,9.17232466297922,1148349.01587302,0.0,1.0
2006-05-24,1.6,1.63,1.55,1.61,3995000,9.08713279304443,9.25751653291401,8.80315989326179,9.14392737300095,703412.192335588,0.0,1.0
2006-05-25,1.62,1.66,1.6,1.62,5263000,9.20072195295748,9.42790027278359,9.08713279304443,9.20072195295748,926672.933232091,0.0,1.0
2006-05-26,1.55,1.63,1.55,1.63,4239000,8.80315989326179,9.25751653291401,8.80315989326179,9.25751653291401,746374.038375609,0.0,1.0
2006-05-30,1.62,1.64,1.57,1.595,5463000,9.20072195295748,9.31431111287054,8.91674905317484,9.05873550306616,961887.561133748,0.0,1.0
2006-05-31,1.55,1.65,1.55,1.625,3322000,8.80315989326179,9.37110569282707,8.80315989326179,9.22911924293575,584914.969446514,0.0,1.0
2006-06-01,1.56,1.59,1.49,1.52,3363000,8.85995447321832,9.0303382130879,8.46239241352262,8.63277615339221,592133.968166354,0.0,1.0
2006-06-02,1.6,1.6,1.55,1.585,2332000,9.08713279304443,9.08713279304443,8.80315989326179,9.00194092310963,410602.561333315,0.0,1.0
2006-06-05,1.5,1.62,1.49,1.6,3047000,8.51918699347915,9.20072195295748,8.46239241352262,9.08713279304443,536494.856081737,0.0,1.0
2006-06-06,1.46,1.51,1.41,1.495,3727000,8.29200867365304,8.57598157343568,8.0080357738704,8.49078970350089,656224.590947369,0.0,1.0
2006-06-07,1.43,1.49,1.41,1.44,2191000,8.12162493378346,8.46239241352262,8.0080357738704,8.17841951373998,385776.248662647,0.0,1.0
2006-06-08,1.37,1.405,1.32,1.405,4010000,7.78085745404429,7.97963848389214,7.49688455426165,7.97963848389214,706053.289428213,0.0,1.0
2006-06-09,1.33,1.42,1.32,1.38,3750000,7.55367913421818,8.06483035382693,7.49688455426165,7.83765203400082,660274.273156059,0.0,1.0
2006-06-12,1.21,1.36,1.21,1.33,2710000,6.87214417473985,7.72406287408776,6.87214417473985,7.55367913421818,477158.208067445,0.0,1.0
2006-06-13,1.16,1.1809,1.11,1.16,4915000,6.58817127495721,6.70687194706635,6.30419837517457,6.58817127495721,865399.480683208,0.0,1.0
2006-06-14,1.21,1.23,1.16,1.17,2784000,6.87214417473985,6.9857333346529,6.58817127495721,6.64496585491374,490187.620391058,0.0,1.0
2006-06-15,1.31,1.31,1.25,1.26,2063000,7.44008997430512,7.44008997430512,7.09932249456596,7.15611707452249,363238.886805587,0.0,1.0
2006-06-16,1.27,1.33,1.25,1.3,2391000,7.21291165447901,7.55367913421818,7.09932249456596,7.3832953943486,420990.876564304,0.0,1.0
2006-06-19,1.16,1.28,1.15,1.265,5104000,6.58817127495721,7.26970623443554,6.53137669500068,7.18451436450075,898677.304050274,0.0,1.0
2006-06-20,1.22,1.23,1.16,1.185,2702000,6.92893875469638,6.9857333346529,6.58817127495721,6.73015772484853,475749.622951379,0.0,1.0
2006-06-21,1.3,1.31,1.19,1.22,2161000,7.3832953943486,7.44008997430512,6.75855501482679,6.92893875469638,380494.054477398,0.0,1.0
2006-06-22,1.33,1.35,1.28,1.291,3379000,7.55367913421818,7.66726829413123,7.26970623443554,7.33218027238772,594951.138398487,0.0,1.0
2006-06-23,1.32,1.35,1.26,1.28,2788000,7.49688455426165,7.66726829413123,7.15611707452249,7.26970623443554,490891.912949092,0.0,1.0
2006-06-26,1.34,1.35,1.3,1.325,3034000,7.61047371417471,7.66726829413123,7.3832953943486,7.52528184423991,534205.905268129,0.0,1.0
2006-06-27,1.24,1.34,1.23,1.34,2648000,7.04252791460943,7.61047371417471,6.9857333346529,7.61047371417471,466241.673417932,0.0,1.0
2006-06-28,1.23,1.29,1.22,1.28,2519000,6.9857333346529,7.32650081439207,6.92893875469638,7.26970623443554,443528.238421364,0.0,1.0
2006-06-29,1.34,1.35,1.24,1.24,2777000,7.61047371417471,7.66726829413123,7.04252791460943,7.04252791460943,488955.1084145,0.0,1.0
2006-06-30,1.37,1.4,1.32,1.37,3120000,7.78085745404429,7.95124119391387,7.49688455426165,7.78085745404429,549348.195265841,0.0,1.0
2006-07-03,1.44,1.48,1.38,1.41,1913000,8.17841951373998,8.40559783356609,7.83765203400082,8.0080357738704,336827.915879345,0.0,1.0
2006-07-05,1.37,1.45,1.35,1.44,2562000,7.78085745404429,8.23521409369651,7.66726829413123,8.17841951373998,451099.38342022,0.0,1.0
2006-07-06,1.47,1.47,1.36,1.36,3607000,8.34880325360957,8.34880325360957,7.72406287408776,7.72406287408776,635095.814206375,0.0,1.0
2006-07-07,1.4,1.46,1.38,1.46,2453000,7.95124119391387,8.29200867365304,7.83765203400082,8.29200867365304,431907.411213817,0.0,1.0
2006-07-10,1.37,1.411,1.35,1.41,1623000,7.78085745404429,8.01371523186605,7.66726829413123,8.0080357738704,285766.705421942,0.0,1.0
2006-07-11,1.43,1.44,1.38,1.38,2218000,8.12162493378346,8.17841951373998,7.83765203400082,7.83765203400082,390530.22342937,0.0,1.0
2006-07-12,1.56,1.56,1.4201,1.465,5680000,8.85995447321832,8.85995447321832,8.06539829962649,8.3204059636313,1000095.43240704,0.0,1.0
2006-07-13,1.52,1.57,1.51,1.52,3342000,8.63277615339221,8.91674905317484,8.57598157343568,8.63277615339221,588436.43223668,0.0,1.0
2006-07-14,1.57,1.5704,1.5099,1.555,1842000,8.91674905317484,8.9190208363731,8.57541362763611,8.83155718324005,324326.722974256,0.0,1.0
2006-07-17,1.52,1.57,1.51,1.525,1639000,8.63277615339221,8.91674905317484,8.57598157343568,8.66117344337047,288583.875654075,0.0,1.0
2006-07-18,1.46,1.56,1.44,1.54,1709000,8.29200867365304,8.85995447321832,8.17841951373998,8.74636531330526,300908.995419655,0.0,1.0
2006-07-19,1.51,1.52,1.41,1.45,2881000,8.57598157343568,8.63277615339221,8.0080357738704,8.23521409369651,507266.714923362,0.0,1.0
2006-07-20,1.4,1.51,1.37,1.5,2261000,7.95124119391387,8.57598157343568,7.78085745404429,8.51918699347915,398101.368428227,0.0,1.0
2006-07-21,1.36,1.42,1.32,1.41,1725000,7.72406287408776,8.06483035382693,7.49688455426165,8.0080357738704,303726.165651787,0.0,1.0
2006-07-24,1.3,1.37,1.25,1.35,4342000,7.3832953943486,7.78085745404429,7.09932249456596,7.66726829413123,764509.571744962,0.0,1.0
2006-07-25,1.33,1.34,1.2799,1.29,1997000,7.55367913421818,7.61047371417471,7.26913828863598,7.32650081439207,351618.05959804,0.0,1.0
2006-07-26,1.34,1.37,1.31,1.34,1375000,7.61047371417471,7.78085745404429,7.44008997430512,7.61047371417471,242100.566823888,0.0,1.0
2006-07-27,1.3,1.43,1.3,1.41,3102000,7.3832953943486,8.12162493378346,7.3832953943486,8.0080357738704,546178.878754692,0.0,1.0
2006-07-28,1.34,1.38,1.31,1.34,1906000,7.61047371417471,7.83765203400082,7.44008997430512,7.61047371417471,335595.403902786,0.0,1.0
2006-07-31,1.37,1.38,1.33,1.36,1451000,7.78085745404429,7.83765203400082,7.55367913421818,7.72406287408776,255482.125426518,0.0,1.0
2006-08-01,1.46,1.47,1.34,1.36,2293000,8.29200867365304,8.34880325360957,7.61047371417471,7.72406287408776,403735.708892492,0.0,1.0
2006-08-02,1.4501,1.48,1.42,1.43,2790000,8.23578203949608,8.40559783356609,8.06483035382693,8.12162493378346,491244.059228108,0.0,1.0
2006-08-03,1.44,1.46,1.411,1.44,1284000,8.17841951373998,8.29200867365304,8.01371523186605,8.17841951373998,226077.911128635,0.0,1.0
2006-08-04,1.41,1.471,1.4,1.45,2385000,8.0080357738704,8.35448271160522,7.95124119391387,8.23521409369651,419934.437727254,0.0,1.0
2006-08-07,1.39,1.43,1.38,1.43,1071000,7.89444661395734,8.12162493378346,7.83765203400082,8.12162493378346,188574.332413371,0.0,1.0
2006-08-08,1.41,1.42,1.36,1.38,2164000,8.0080357738704,8.06483035382693,7.72406287408776,7.83765203400082,381022.273895923,0.0,1.0
2006-08-09,1.41,1.45,1.37,1.41,1905000,8.0080357738704,8.23521409369651,7.78085745404429,8.0080357738704,335419.330763278,0.0,1.0
2006-08-10,1.38,1.43,1.3799,1.41,913000,7.83765203400082,8.12162493378346,7.83708408820125,8.0080357738704,160754.776371062,0.0,1.0
2006-08-11,1.3505,1.42,1.34,1.41,1309000,7.67010802312906,8.06483035382693,7.61047371417471,8.0080357738704,230479.739616342,0.0,1.0
2006-08-14,1.32,1.35,1.3,1.33,1477000,7.49688455426165,7.66726829413123,7.3832953943486,7.55367913421818,260060.027053733,0.0,1.0
2006-08-15,1.32,1.34,1.27,1.32,1366000,7.49688455426165,7.61047371417471,7.21291165447901,7.49688455426165,240515.908568314,0.0,1.0
2006-08-16,1.34,1.35,1.31,1.32,1589000,7.61047371417471,7.66726829413123,7.44008997430512,7.49688455426165,279780.218678661,0.0,1.0
2006-08-17,1.31,1.34,1.29,1.34,1042000,7.44008997430512,7.61047371417471,7.32650081439207,7.61047371417471,183468.21136763,0.0,1.0
2006-08-18,1.3,1.34,1.26,1.32,1527000,7.3832953943486,7.61047371417471,7.15611707452249,7.49688455426165,268863.684029147,0.0,1.0
2006-08-21,1.35,1.36,1.3,1.32,2456000,7.66726829413123,7.72406287408776,7.3832953943486,7.49688455426165,432435.630632342,0.0,1.0
2006-08-22,1.32,1.34,1.3,1.33,1704000,7.49688455426165,7.61047371417471,7.3832953943486,7.55367913421818,300028.629722113,0.0,1.0
2006-08-23,1.34,1.37,1.33,1.34,1002000,7.61047371417471,7.78085745404429,7.55367913421818,7.61047371417471,176425.285787299,0.0,1.0
2006-08-24,1.29,1.35,1.29,1.35,1762000,7.32650081439207,7.66726829413123,7.32650081439207,7.66726829413123,310240.871813594,0.0,1.0
2006-08-25,1.33,1.33,1.29,1.31,1247000,7.55367913421818,7.55367913421818,7.32650081439207,7.44008997430512,219563.204966828,0.0,1.0
2006-08-28,1.29,1.33,1.28,1.33,1360000,7.32650081439207,7.55367913421818,7.26970623443554,7.55367913421818,239459.469731264,0.0,1.0
2006-08-29,1.32,1.32,1.28,1.28,1060000,7.49688455426165,7.49688455426165,7.26970623443554,7.26970623443554,186637.52787878,0.0,1.0
2006-08-30,1.39,1.41,1.32,1.32,8706000,7.89444661395734,8.0080357738704,7.49688455426165,7.49688455426165,1532892.75255911,0.0,1.0
2006-08-31,1.42,1.42,1.39,1.41,1625000,8.06483035382693,8.06483035382693,7.89444661395734,8.0080357738704,286118.851700959,0.0,1.0
2006-09-01,1.43,1.45,1.39,1.4,1519000,8.12162493378346,8.23521409369651,7.89444661395734,7.95124119391387,267455.098913081,0.0,1.0
2006-09-05,1.53,1.63,1.43,1.46,5757000,8.68957073334873,9.25751653291401,8.12162493378346,8.29200867365304,1013653.06414918,0.0,1.0
2006-09-06,1.51,1.53,1.47,1.5,3380000,8.57598157343568,8.68957073334873,8.34880325360957,8.51918699347915,595127.211537995,0.0,1.0
2006-09-07,1.52,1.5501,1.45,1.47,5847000,8.63277615339221,8.80372783906135,8.23521409369651,8.34880325360957,1029499.64670493,0.0,1.0
2006-09-08,1.53,1.57,1.45,1.48,4201000,8.68957073334873,8.91674905317484,8.23521409369651,8.40559783356609,739683.259074295,0.0,1.0
2006-09-11,1.38,1.45,1.37,1.44,3224000,7.83765203400082,8.23521409369651,7.78085745404429,8.17841951373998,567659.801774703,0.0,1.0
2006-09-12,1.38,1.42,1.36,1.4,2882000,7.83765203400082,8.06483035382693,7.72406287408776,7.95124119391387,507442.78806287,0.0,1.0
2006-09-13,1.39,1.41,1.35,1.39,3073000,7.89444661395734,8.0080357738704,7.66726829413123,7.89444661395734,541072.757708952,0.0,1.0
2006-09-14,1.33,1.4,1.32,1.38,1759000,7.55367913421818,7.95124119391387,7.49688455426165,7.83765203400082,309712.652395069,0.0,1.0
2006-09-15,1.33,1.35,1.3,1.31,1691000,7.55367913421818,7.66726829413123,7.3832953943486,7.44008997430512,297739.678908506,0.0,1.0
2006-09-18,1.36,1.37,1.33,1.33,1281000,7.72406287408776,7.78085745404429,7.55367913421818,7.55367913421818,225549.69171011,0.0,1.0
2006-09-19,1.28,1.381,1.27,1.36,3211000,7.26970623443554,7.84333149199647,7.21291165447901,7.72406287408776,565370.850961095,0.0,1.0
2006-09-20,1.2501,1.34,1.25,1.29,1874000,7.09989044036552,7.61047371417471,7.09932249456596,7.32650081439207,329961.063438522,0.0,1.0
2006-09-21,1.25,1.31,1.25,1.25,2085000,7.09932249456596,7.44008997430512,7.09932249456596,7.09932249456596,367112.495874769,0.0,1.0
2006-09-22,1.31,1.33,1.27,1.31,1777000,7.44008997430512,7.55367913421818,7.21291165447901,7.44008997430512,312881.968906218,0.0,1.0
2006-09-25,1.29,1.32,1.25,1.3,1790000,7.32650081439207,7.49688455426165,7.09932249456596,7.3832953943486,315170.919719826,0.0,1.0
2006-09-26,1.35,1.36,1.29,1.291,1961000,7.66726829413123,7.72406287408776,7.32650081439207,7.33218027238772,345279.426575742,0.0,1.0
2006-09-27,1.4,1.41,1.33,1.33,2742000,7.95124119391387,8.0080357738704,7.55367913421818,7.55367913421818,482792.548531711,0.0,1.0
2006-09-28,1.39,1.43,1.38,1.39,1853000,7.89444661395734,8.12162493378346,7.83765203400082,7.89444661395734,326263.527508848,0.0,1.0
2006-09-29,1.38,1.41,1.34,1.37,1178000,7.83765203400082,8.0080357738704,7.61047371417471,7.78085745404429,207414.158340757,0.0,1.0
2006-10-02,1.37,1.42,1.35,1.37,836000,7.78085745404429,8.06483035382693,7.66726829413123,7.78085745404429,147197.144628924,0.0,1.0
2006-10-03,1.29,1.36,1.29,1.35,2227000,7.32650081439207,7.72406287408776,7.32650081439207,7.66726829413123,392114.881684945,0.0,1.0
2006-10-04,1.22,1.32,1.19,1.29,7228000,6.92893875469638,7.49688455426165,6.75855501482679,7.32650081439207,1272656.65236586,0.0,1.0
2006-10-05,1.22,1.28,1.22,1.25,4254000,6.92893875469638,7.26970623443554,6.92893875469638,7.09932249456596,749015.135468233,0.0,1.0
2006-10-06,1.25,1.25,1.21,1.22,2000000,7.09932249456596,7.09932249456596,6.87214417473985,6.92893875469638,352146.279016565,0.0,1.0
2006-10-09,1.24,1.29,1.24,1.26,1223000,7.04252791460943,7.32650081439207,7.04252791460943,7.15611707452249,215337.44961863,0.0,1.0
2006-10-10,1.25,1.28,1.22,1.24,1546000,7.09932249456596,7.26970623443554,6.92893875469638,7.04252791460943,272209.073679805,0.0,1.0
2006-10-11,1.25,1.27,1.24,1.24,1031000,7.09932249456596,7.21291165447901,7.04252791460943,7.04252791460943,181531.406833039,0.0,1.0
2006-10-12,1.29,1.3,1.25,1.25,1528000,7.32650081439207,7.3832953943486,7.09932249456596,7.09932249456596,269039.757168656,0.0,1.0
2006-10-13,1.34,1.35,1.31,1.32,2319000,7.61047371417471,7.66726829413123,7.44008997430512,7.49688455426165,408313.610519707,0.0,1.0
2006-10-16,1.33,1.37,1.3,1.35,2123000,7.55367913421818,7.78085745404429,7.3832953943486,7.66726829413123,373803.275176084,0.0,1.0
2006-10-17,1.28,1.32,1.28,1.31,1305000,7.26970623443554,7.49688455426165,7.26970623443554,7.44008997430512,229775.447058309,0.0,1.0
2006-10-18,1.28,1.3,1.27,1.29,992000,7.26970623443554,7.3832953943486,7.21291165447901,7.32650081439207,174664.554392216,0.0,1.0
2006-10-19,1.3,1.32,1.28,1.28,1192000,7.3832953943486,7.49688455426165,7.26970623443554,7.26970623443554,209879.182293873,0.0,1.0
2006-10-20,1.26,1.31,1.26,1.31,1232000,7.15611707452249,7.44008997430512,7.15611707452249,7.44008997430512,216922.107874204,0.0,1.0
2006-10-23,1.27,1.27,1.25,1.26,434000,7.21291165447901,7.21291165447901,7.09932249456596,7.15611707452249,76415.7425465946,0.0,1.0
2006-10-24,1.29,1.3,1.25,1.26,1183000,7.32650081439207,7.3832953943486,7.09932249456596,7.15611707452249,208294.524038298,0.0,1.0
2006-10-25,1.3,1.31,1.26,1.28,1802000,7.3832953943486,7.44008997430512,7.15611707452249,7.26970623443554,317283.797393925,0.0,1.0
2006-10-26,1.28,1.32,1.28,1.32,1439000,7.26970623443554,7.49688455426165,7.26970623443554,7.49688455426165,253369.247752419,0.0,1.0
2006-10-27,1.27,1.31,1.26,1.26,1836000,7.21291165447901,7.44008997430512,7.15611707452249,7.15611707452249,323270.284137207,0.0,1.0
2006-10-30,1.31,1.32,1.29,1.29,2225000,7.44008997430512,7.49688455426165,7.32650081439207,7.32650081439207,391762.735405929,0.0,1.0
2006-10-31,1.29,1.32,1.28,1.29,1618000,7.32650081439207,7.49688455426165,7.26970623443554,7.32650081439207,284886.339724401,0.0,1.0
2006-11-01,1.34,1.38,1.32,1.33,3535000,7.61047371417471,7.83765203400082,7.49688455426165,7.55367913421818,622418.548161778,0.0,1.0
2006-11-02,1.27,1.31,1.26,1.31,3425000,7.21291165447901,7.44008997430512,7.15611707452249,7.44008997430512,603050.502815868,0.0,1.0
2006-11-03,1.27,1.29,1.26,1.27,2113000,7.21291165447901,7.32650081439207,7.15611707452249,7.21291165447901,372042.543781001,0.0,1.0
2006-11-06,1.24,1.28,1.23,1.26,2823000,7.04252791460943,7.26970623443554,6.9857333346529,7.15611707452249,497054.472831882,0.0,1.0
2006-11-07,1.18,1.24,1.16,1.23,5278000,6.70176043487026,7.04252791460943,6.58817127495721,6.9857333346529,929314.030324716,0.0,1.0
2006-11-08,1.16,1.2,1.12,1.181,3660000,6.58817127495721,6.81534959478332,6.3609929551311,6.70743989286592,644427.690600314,0.0,1.0
2006-11-09,1.22,1.23,1.17,1.179,3602000,6.92893875469638,6.9857333346529,6.64496585491374,6.69608097687461,634215.448508833,0.0,1.0
2006-11-10,1.23,1.26,1.21,1.22,2300000,6.9857333346529,7.15611707452249,6.87214417473985,6.92893875469638,404968.22086905,0.0,1.0
2006-11-13,1.23,1.23,1.19,1.22,1621000,6.9857333346529,6.9857333346529,6.75855501482679,6.92893875469638,285414.559142926,0.0,1.0
2006-11-14,1.2,1.23,1.18,1.23,1084000,6.81534959478332,6.9857333346529,6.70176043487026,6.9857333346529,190863.283226978,0.0,1.0
2006-11-15,1.18,1.21,1.17,1.2,1357000,6.70176043487026,6.87214417473985,6.64496585491374,6.81534959478332,238931.250312739,0.0,1.0
2006-11-16,1.16,1.21,1.16,1.19,2493000,6.58817127495721,6.87214417473985,6.58817127495721,6.75855501482679,438950.336794148,0.0,1.0
2006-11-17,1.15,1.16,1.1,1.15,3777000,6.53137669500068,6.58817127495721,6.24740379521804,6.53137669500068,665028.247922783,0.0,1.0
2006-11-20,1.19,1.19,1.15,1.15,2024000,6.75855501482679,6.75855501482679,6.53137669500068,6.53137669500068,356372.034364764,0.0,1.0
2006-11-21,1.21,1.23,1.19,1.2,2444000,6.87214417473985,6.9857333346529,6.75855501482679,6.81534959478332,430322.752958242,0.0,1.0
2006-11-22,1.23,1.23,1.2,1.23,1959000,6.9857333346529,6.9857333346529,6.81534959478332,6.9857333346529,344927.280296726,0.0,1.0
2006-11-24,1.22,1.27,1.21,1.27,1424000,6.92893875469638,7.21291165447901,6.87214417473985,7.21291165447901,250728.150659794,0.0,1.0
2006-11-27,1.17,1.23,1.17,1.22,2092000,6.64496585491374,6.9857333346529,6.64496585491374,6.92893875469638,368345.007851327,0.0,1.0
2006-11-28,1.16,1.19,1.14,1.18,3349000,6.58817127495721,6.75855501482679,6.47458211504415,6.70176043487026,589668.944213238,0.0,1.0
2006-11-29,1.16,1.18,1.15,1.15,1746000,6.58817127495721,6.70176043487026,6.53137669500068,6.53137669500068,307423.701581461,0.0,1.0
2006-11-30,1.14,1.17,1.07,1.16,13336000,6.47458211504415,6.64496585491374,6.07702005534846,6.58817127495721,2348111.38848246,0.0,1.0
2006-12-01,1.12,1.14,1.07,1.13,5336000,6.3609929551311,6.47458211504415,6.07702005534846,6.41778753508763,939526.272416195,0.0,1.0
2006-12-04,1.09,1.13,1.07,1.12,4161000,6.19060921526152,6.41778753508763,6.07702005534846,6.3609929551311,732640.333493963,0.0,1.0
2006-12-05,0.96,1.04,0.96,1.03,9144000,5.45227967582666,5.90663631547888,5.45227967582666,5.84984173552235,1610012.78766373,0.0,1.0
2006-12-06,0.869,0.93,0.839,0.92,9890000,4.93544899822225,5.28189593595707,4.76506525835267,5.22510135600055,1741363.34973692,0.0,1.0
2006-12-07,0.93,0.95,0.88,0.89,5893000,5.28189593595707,5.39548509587013,4.99792303617443,5.05471761613096,1037599.01112231,0.0,1.0
2006-12-08,0.87,0.96,0.85,0.93,5913000,4.94112845621791,5.45227967582666,4.82753929630485,5.28189593595707,1041120.47391247,0.0,1.0
2006-12-11,0.9,0.9099,0.87,0.89,3945000,5.11151219608749,5.16773883024445,4.94112845621791,5.05471761613096,694608.535360174,0.0,1.0
2006-12-12,0.94,0.95,0.89,0.95,3500000,5.3386905159136,5.39548509587013,5.05471761613096,5.39548509587013,616255.988278989,0.0,1.0
2006-12-13,0.9475,0.9501,0.93,0.9398,2422000,5.381286450881,5.39605304166969,5.28189593595707,5.33755462431447,426449.14388906,0.0,1.0
2006-12-14,0.95,0.98,0.95,0.96,3075000,5.39548509587013,5.56586883573971,5.39548509587013,5.45227967582666,541424.903987968,0.0,1.0
2006-12-15,0.94,1.0,0.9299,0.98,4526000,5.3386905159136,5.67945799565277,5.28132799015751,5.56586883573971,796907.029414486,0.0,1.0
2006-12-18,0.955,0.99,0.9299,0.97,2200000,5.42388238584839,5.62266341569624,5.28132799015751,5.50907425578318,387360.906918222,0.0,1.0
2006-12-19,0.9302,0.97,0.93,0.96,1936000,5.2830318275562,5.50907425578318,5.28189593595707,5.45227967582666,340877.598088035,0.0,1.0
2006-12-20,0.9324,0.9675,0.93,0.94,1498000,5.29552663514664,5.49487561079405,5.28189593595707,5.3386905159136,263757.562983407,0.0,1.0
2006-12-21,0.9,0.9401,0.89,0.93,1815000,5.11151219608749,5.33925846171317,5.05471761613096,5.28189593595707,319572.748207533,0.0,1.0
2006-12-22,0.8809,0.919,0.88,0.9002,1664000,5.00303454837052,5.21942189800489,4.99792303617443,5.11264808768662,292985.704141782,0.0,1.0
2006-12-26,0.856,0.9,0.85,0.89,2664000,4.86161604427877,5.11151219608749,4.82753929630485,5.05471761613096,469058.843650064,0.0,1.0
2006-12-27,0.905,0.9099,0.8679,0.88,3221000,5.13990948606575,5.16773883024445,4.92920159442704,4.99792303617443,567131.582356178,0.0,1.0
2006-12-28,0.91,0.92,0.9,0.91,3245000,5.16830677604402,5.22510135600055,5.11151219608749,5.16830677604402,571357.337704377,0.0,1.0
2006-12-29,0.9,0.91,0.87,0.9,2490000,5.11151219608749,5.16830677604402,4.94112845621791,5.11151219608749,438422.117375623,0.0,1.0
2007-01-03,0.84,0.94,0.83,0.94,5164000,4.77074471634832,5.3386905159136,4.7139501363918,5.3386905159136,909241.692420771,0.0,1.0
2007-01-04,0.807,0.8675,0.8,0.84,3806000,4.58332260249178,4.92692981122878,4.54356639652221,4.77074471634832,670134.368968524,0.0,1.0
2007-01-05,0.78,0.819,0.75,0.815,4285000,4.42997723660916,4.65147609843962,4.25959349673957,4.628758266457,754473.40279299,0.0,1.0
2007-01-08,0.84,0.849,0.8,0.8302,2521000,4.77074471634832,4.8218598383092,4.54356639652221,4.71508602799093,443880.38470038,0.0,1.0
2007-01-09,0.812,0.84,0.8,0.8202,1402000,4.61171989247005,4.77074471634832,4.54356639652221,4.6582914480344,246854.541590612,0.0,1.0
2007-01-10,0.801,0.83,0.8,0.81,1054000,4.54924585451787,4.7139501363918,4.54356639652221,4.60036097647874,185581.08904173,0.0,1.0
2007-01-11,0.819,0.8249,0.8099,0.82,809000,4.65147609843962,4.68498490061397,4.59979303067918,4.65715555643527,142443.1698622,0.0,1.0
2007-01-12,0.862,0.8699,0.8102,0.8152,2820000,4.89569279225268,4.94056051041834,4.60149686807787,4.62989415805614,496526.253413357,0.0,1.0
2007-01-16,0.812,0.8514,0.8,0.84,2571000,4.61171989247005,4.83549053749877,4.54356639652221,4.77074471634832,452684.041675794,0.0,1.0
2007-01-17,0.79,0.815,0.79,0.802,3105000,4.48677181656569,4.628758266457,4.48677181656569,4.55492531251352,546707.098173217,0.0,1.0
2007-01-18,0.78,0.815,0.78,0.79,1645000,4.42997723660916,4.628758266457,4.42997723660916,4.48677181656569,289640.314491125,0.0,1.0
2007-01-19,0.796,0.8001,0.7896,0.79,1269000,4.5208485645396,4.54413434232178,4.48450003336742,4.48677181656569,223436.814036011,0.0,1.0
2007-01-22,0.7925,0.8,0.78,0.8,1020000,4.50097046155482,4.54356639652221,4.42997723660916,4.54356639652221,179594.602298448,0.0,1.0
2007-01-23,0.85,0.8501,0.79,0.8,4498000,4.82753929630485,4.82810724210442,4.48677181656569,4.54356639652221,791976.981508255,0.0,1.0
2007-01-24,0.8401,0.85,0.81,0.84,1838000,4.77131266214789,4.82753929630485,4.60036097647874,4.77074471634832,323622.430416223,0.0,1.0
2007-01-25,0.82,0.85,0.81,0.839,1793000,4.65715555643527,4.82753929630485,4.60036097647874,4.76506525835267,315699.13913835,0.0,1.0
2007-01-26,0.81,0.8103,0.79,0.81,1235000,4.60036097647874,4.60206481387744,4.48677181656569,4.60036097647874,217450.327292729,0.0,1.0
2007-01-29,0.8,0.802,0.785,0.795,1110000,4.54356639652221,4.55492531251352,4.45837452658742,4.51516910654395,195441.184854194,0.0,1.0
2007-01-30,0.8011,0.82,0.782,0.782,1547000,4.54981380031743,4.65715555643527,4.44133615260046,4.44133615260046,272385.146819313,0.0,1.0
2007-01-31,0.81,0.83,0.7801,0.804,1584000,4.60036097647874,4.7139501363918,4.43054518240872,4.56628422850482,278899.85298112,0.0,1.0
2007-02-01,0.845,0.85,0.82,0.82,3045000,4.79914200632659,4.82753929630485,4.65715555643527,4.65715555643527,536142.70980272,0.0,1.0
2007-02-02,0.8341,0.84,0.8298,0.8302,1494000,4.73723591417397,4.77074471634832,4.71281424479267,4.71508602799093,263053.270425374,0.0,1.0
2007-02-05,0.831,0.84,0.82,0.826,1907000,4.71962959438745,4.77074471634832,4.65715555643527,4.69123230440919,335771.477042295,0.0,1.0
2007-02-06,0.83,0.835,0.807,0.817,2504000,4.7139501363918,4.74234742637006,4.58332260249178,4.64011718244831,440887.141328739,0.0,1.0
2007-02-07,0.826,0.84,0.805,0.82,4166000,4.69123230440919,4.77074471634832,4.57196368650048,4.65715555643527,733520.699191504,0.0,1.0
2007-02-08,0.8036,0.822,0.79,0.8104,2520000,4.56401244530656,4.66851447242657,4.48677181656569,4.602632759677,443704.311560872,0.0,1.0
2007-02-09,0.7901,0.8003,0.79,0.799,3417000,4.48733976236525,4.54527023392091,4.48677181656569,4.53788693852656,601641.917699802,0.0,1.0
2007-02-12,0.77,0.782,0.7502,0.7752,4946000,4.37318265665263,4.44133615260046,4.26072938833871,4.40271583823002,870857.748007965,0.0,1.0
2007-02-13,0.76,0.77,0.7467,0.75,2284000,4.3163880766961,4.37318265665263,4.24085128535392,4.25959349673957,402151.050636917,0.0,1.0
2007-02-14,0.745,0.765,0.74,0.75,4493000,4.23119620676131,4.34478536667437,4.20279891678305,4.25959349673957,791096.615810713,0.0,1.0
2007-02-15,0.76,0.765,0.7215,0.7402,5849000,4.3163880766961,4.34478536667437,4.09772894386347,4.20393480838218,1029851.79298394,0.0,1.0
2007-02-16,0.753,0.7667,0.731,0.738,2471000,4.27663187072653,4.35444044526698,4.15168379482217,4.19144000079174,435076.727724966,0.0,1.0
2007-02-20,0.76,0.7676,0.71,0.74,2763000,4.3163880766961,4.35955195746306,4.03241517691346,4.20279891678305,486490.084461385,0.0,1.0
2007-02-21,0.79,0.8,0.748,0.75,2060000,4.48677181656569,4.54356639652221,4.24823458074827,4.25959349673957,362710.667387062,0.0,1.0
2007-02-22,0.78,0.79,0.76,0.7706,4285000,4.42997723660916,4.48677181656569,4.3163880766961,4.37659033145002,754473.40279299,0.0,1.0
2007-02-23,0.86,0.9,0.77,0.77,6568000,4.88433387626138,5.11151219608749,4.37318265665263,4.37318265665263,1156448.3802904,0.0,1.0
2007-02-26,0.88,0.9,0.85,0.86,5058000,4.99792303617443,5.11151219608749,4.82753929630485,4.88433387626138,890577.939632894,0.0,1.0
2007-02-27,0.8,0.85,0.78,0.84,4129000,4.54356639652221,4.82753929630485,4.42997723660916,4.77074471634832,727005.993029699,0.0,1.0
2007-02-28,0.798,0.8,0.74,0.7679,2525000,4.53220748053091,4.54356639652221,4.20279891678305,4.36125579486176,444584.677258413,0.0,1.0
2007-03-01,0.77,0.79,0.74,0.7505,1682000,4.37318265665263,4.48677181656569,4.20279891678305,4.2624332257374,296155.020652931,0.0,1.0
2007-03-02,0.735,0.76,0.72,0.73,3108000,4.17440162680478,4.3163880766961,4.08920975686999,4.14600433682652,547235.317591742,0.0,1.0
2007-03-05,0.72,0.72,0.7,0.71,2590000,4.08920975686999,4.08920975686999,3.97562059695694,4.03241517691346,456029.431326452,0.0,1.0
2007-03-06,0.74,0.7404,0.721,0.721,1954000,4.20279891678305,4.20507069998131,4.09488921486564,4.09488921486564,344046.914599184,0.0,1.0
2007-03-07,0.7067,0.7338,0.7,0.73,6135000,4.01367296552781,4.16758627721,3.97562059695694,4.14600433682652,1080208.71088331,0.0,1.0
2007-03-08,0.7005,0.72,0.7,0.71,1940000,3.97846032595476,4.08920975686999,3.97562059695694,4.03241517691346,341581.890646068,0.0,1.0
2007-03-09,0.65,0.71,0.63,0.7,9832000,3.6916476971743,4.03241517691346,3.57805853726124,3.97562059695694,1731151.10764543,0.0,1.0
2007-03-12,0.61,0.634,0.58,0.61,4979000,3.46446937734819,3.60077636924385,3.2940856374786,3.46446937734819,876668.161611738,0.0,1.0
2007-03-13,0.5651,0.6099,0.56,0.6001,7491000,3.20946171334338,3.46390143154862,3.18049647756555,3.40824274319122,1318963.88805654,0.0,1.0
2007-03-14,0.57,0.59,0.54,0.55,6273000,3.23729105752208,3.35088021743513,3.06690731765249,3.12370189760902,1104506.80413546,0.0,1.0
2007-03-15,0.59,0.6,0.5419,0.55,5408000,3.35088021743513,3.40767479739166,3.07769828784423,3.12370189760902,952203.538460792,0.0,1.0
2007-03-16,0.6169,0.6169,0.585,0.6,2602000,3.50365763751819,3.50365763751819,3.32248292745687,3.40767479739166,458142.309000551,0.0,1.0
2007-03-19,0.615,0.64,0.5951,0.62,3040000,3.49286666732645,3.63485311721777,3.37984545321296,3.52126395730472,535262.344105179,0.0,1.0
2007-03-20,0.63,0.6349,0.6,0.6349,2700000,3.57805853726124,3.60588788143994,3.40767479739166,3.60588788143994,475397.476672363,0.0,1.0
2007-03-21,0.66,0.66,0.6,0.62,4532000,3.74844227713083,3.74844227713083,3.40767479739166,3.52126395730472,797963.468251535,0.0,1.0
2007-03-22,0.6991,0.7,0.6504,0.68,11348000,3.97050908476085,3.97562059695694,3.69391948037256,3.86203143704388,1998077.98713999,0.0,1.0
2007-03-23,0.7001,0.73,0.6798,0.68,12728000,3.9761885427565,4.14600433682652,3.86089554544475,3.86203143704388,2241058.91966142,0.0,1.0
2007-03-26,0.66,0.7,0.64,0.6839,9311000,3.74844227713083,3.97562059695694,3.63485311721777,3.88418132322693,1639417.00196162,0.0,1.0
2007-03-27,0.6451,0.67,0.64,0.659,9861000,3.6638183529956,3.80523685708735,3.63485311721777,3.74276281913517,1736257.22869117,0.0,1.0
2007-03-28,0.664,0.67,0.64,0.65,3739000,3.77116010911344,3.80523685708735,3.63485311721777,3.6916476971743,658337.468621468,0.0,1.0
2007-03-29,0.6601,0.6799,0.6501,0.67,6982000,3.74901022293039,3.86146349124432,3.69221564297386,3.80523685708735,1229342.66004683,0.0,1.0
2007-03-30,0.67,0.7,0.66,0.66,7278000,3.80523685708735,3.97562059695694,3.74844227713083,3.74844227713083,1281460.30934128,0.0,1.0
2007-04-02,0.69,0.7,0.65,0.66,18743000,3.91882601700041,3.97562059695694,3.6916476971743,3.74844227713083,3300138.85380374,0.0,1.0
2007-04-03,0.7,0.7,0.68,0.69,6288000,3.97562059695694,3.97562059695694,3.86203143704388,3.91882601700041,1107147.90122808,0.0,1.0
2007-04-04,0.67,0.6969,0.67,0.69,4477000,3.80523685708735,3.95801427717041,3.80523685708735,3.91882601700041,788279.445578582,0.0,1.0
2007-04-05,0.67,0.6725,0.655,0.66,1024000,3.80523685708735,3.81943550207649,3.72004498715256,3.74844227713083,180298.894856481,0.0,1.0
2007-04-09,0.65,0.67,0.65,0.66,647000,3.6916476971743,3.80523685708735,3.6916476971743,3.74844227713083,113919.321261859,0.0,1.0
2007-04-10,0.655,0.68,0.65,0.68,1520000,3.72004498715256,3.86203143704388,3.6916476971743,3.86203143704388,267631.17205259,0.0,1.0
2007-04-11,0.66,0.68,0.65,0.65,1452000,3.74844227713083,3.86203143704388,3.6916476971743,3.6916476971743,255658.198566026,0.0,1.0
2007-04-12,0.6901,0.71,0.6597,0.66,2795000,3.91939396279997,4.03241517691346,3.74673843973213,3.74844227713083,492124.42492565,0.0,1.0
2007-04-13,0.73,0.74,0.6839,0.7,3452000,4.14600433682652,4.20279891678305,3.88418132322693,3.97562059695694,607804.477582591,0.0,1.0
2007-04-16,0.76,0.78,0.72,0.74,4907000,4.3163880766961,4.42997723660916,4.08920975686999,4.20279891678305,863990.895567143,0.0,1.0
2007-04-17,0.76,0.79,0.74,0.74,4997000,4.3163880766961,4.48677181656569,4.20279891678305,4.20279891678305,879837.478122888,0.0,1.0
2007-04-18,0.7601,0.77,0.74,0.76,3039000,4.31695602249567,4.37318265665263,4.20279891678305,4.3163880766961,535086.27096567,0.0,1.0
2007-04-19,0.74,0.77,0.72,0.75,4696000,4.20279891678305,4.37318265665263,4.08920975686999,4.25959349673957,826839.463130894,0.0,1.0
2007-04-20,0.78,0.79,0.76,0.77,4695000,4.42997723660916,4.48677181656569,4.3163880766961,4.37318265665263,826663.389991386,0.0,1.0
2007-04-23,0.764,0.79,0.761,0.779,2446000,4.33910590867871,4.48677181656569,4.32206753469176,4.42429777861351,430674.899237259,0.0,1.0
2007-04-24,0.7255,0.77,0.72,0.76,8486000,4.12044677584608,4.37318265665263,4.08920975686999,4.3163880766961,1494156.66186729,0.0,1.0
2007-04-25,0.7316,0.75,0.72,0.73,4552000,4.15509146961956,4.25959349673957,4.08920975686999,4.14600433682652,801484.931041703,0.0,1.0
2007-04-26,0.74,0.77,0.72,0.72,15112000,4.20279891678305,4.37318265665263,4.08920975686999,4.08920975686999,2660817.28424916,0.0,1.0
2007-04-27,0.735,0.7749,0.73,0.75,8303000,4.17440162680478,4.40101200083133,4.14600433682652,4.25959349673957,1461935.27733727,0.0,1.0
2007-04-30,0.76,0.79,0.75,0.787,3302000,4.3163880766961,4.48677181656569,4.25959349673957,4.46973344257873,581393.506656349,0.0,1.0
2007-05-01,0.78,0.78,0.75,0.77,848000,4.42997723660916,4.42997723660916,4.25959349673957,4.37318265665263,149310.022303023,0.0,1.0
2007-05-02,0.85,0.85,0.8,0.8,4343000,4.82753929630485,4.82753929630485,4.54356639652221,4.54356639652221,764685.644884471,0.0,1.0
2007-05-03,0.871,0.88,0.81,0.85,3752000,4.94680791421356,4.99792303617443,4.60036097647874,4.82753929630485,660626.419435076,0.0,1.0
2007-05-04,0.8289,0.9,0.81,0.88,4056000,4.70770273259658,5.11151219608749,4.60036097647874,4.99792303617443,714152.653845593,0.0,1.0
2007-05-07,0.87,0.87,0.84,0.85,1303000,4.94112845621791,4.94112845621791,4.77074471634832,4.82753929630485,229423.300779292,0.0,1.0
2007-05-08,0.8,0.85,0.8,0.85,4700000,4.54356639652221,4.82753929630485,4.54356639652221,4.82753929630485,827543.755688928,0.0,1.0
2007-05-09,0.82,0.84,0.809,0.816,2191000,4.65715555643527,4.77074471634832,4.59468151848309,4.63443772445266,385776.248662647,0.0,1.0
2007-05-10,0.8299,0.8457,0.8007,0.84,3162000,4.71338219059223,4.80311762692354,4.54754201711917,4.77074471634832,556743.267125189,0.0,1.0
2007-05-11,0.831,0.86,0.83,0.84,5547000,4.71962959438745,4.88433387626138,4.7139501363918,4.77074471634832,976677.704852443,0.0,1.0
2007-05-14,0.9,0.91,0.84,0.87,6870000,5.11151219608749,5.16830677604402,4.77074471634832,4.94112845621791,1209622.4684219,0.0,1.0
2007-05-15,0.9113,0.93,0.9,0.9,3555000,5.17569007143837,5.28189593595707,5.11151219608749,5.11151219608749,625940.010951944,0.0,1.0
2007-05-16,0.8905,0.9299,0.88,0.92,2842000,5.05755734512879,5.28132799015751,4.99792303617443,5.22510135600055,500399.862482539,0.0,1.0
2007-05-17,0.88,0.89,0.87,0.89,1507000,4.99792303617443,5.05471761613096,4.94112845621791,5.05471761613096,265342.221238982,0.0,1.0
2007-05-18,0.92,0.93,0.8898,0.89,2457000,5.22510135600055,5.28189593595707,5.05358172453183,5.05471761613096,432611.70377185,0.0,1.0
2007-05-21,0.94,0.94,0.92,0.92,2628000,5.3386905159136,5.3386905159136,5.22510135600055,5.22510135600055,462720.210627766,0.0,1.0
2007-05-22,0.92,0.94,0.92,0.94,2189000,5.22510135600055,5.3386905159136,5.22510135600055,5.3386905159136,385424.10238363,0.0,1.0
2007-05-23,0.9164,0.94,0.8983,0.92,3273000,5.2046553072162,5.3386905159136,5.10185711749488,5.22510135600055,576287.385610608,0.0,1.0
2007-05-24,0.83,0.932,0.74,0.932,3117000,4.7139501363918,5.29325485194838,4.20279891678305,5.29325485194838,548819.975847316,0.0,1.0
2007-05-25,0.87,0.88,0.83,0.84,1485076,4.94112845621791,4.99792303617443,4.7139501363918,4.77074471634832,261481.993728402,0.0,1.0
2007-05-29,0.85,0.89,0.82,0.86,1941717,4.82753929630485,5.05471761613096,4.65715555643527,4.88433387626138,341884.208226604,0.0,1.0
2007-05-30,0.8101,0.837,0.8101,0.82,1378000,4.60092892227831,4.75370634236137,4.60092892227831,4.65715555643527,242628.786242413,0.0,1.0
2007-05-31,0.84,0.85,0.82,0.83,1010000,4.77074471634832,4.82753929630485,4.65715555643527,4.7139501363918,177833.870903365,0.0,1.0
2007-06-01,0.8475,0.88,0.8325,0.86,2663000,4.81334065131572,4.99792303617443,4.72814878138093,4.88433387626138,468882.770510556,0.0,1.0
2007-06-04,0.84,0.87,0.8207,0.8595,692000,4.77074471634832,4.94112845621791,4.66113117703223,4.88149414726355,121842.612539732,0.0,1.0
2007-06-05,0.83,0.858,0.83,0.83,674000,4.7139501363918,4.87297496027007,4.7139501363918,4.7139501363918,118673.296028582,0.0,1.0
2007-06-06,0.83,0.85,0.8201,0.84,672000,4.7139501363918,4.82753929630485,4.65772350223483,4.77074471634832,118321.149749566,0.0,1.0
2007-06-07,0.81,0.84,0.79,0.83,1326000,4.60036097647874,4.77074471634832,4.48677181656569,4.7139501363918,233472.982987983,0.0,1.0
2007-06-08,0.75,0.8,0.74,0.8,3659000,4.25959349673957,4.54356639652221,4.20279891678305,4.54356639652221,644251.617460806,0.0,1.0
2007-06-11,0.74,0.783,0.732,0.76,2019000,4.20279891678305,4.44701561059612,4.15736325281782,4.3163880766961,355491.668667222,0.0,1.0
2007-06-12,0.69,0.75,0.67,0.73,4199000,3.91882601700041,4.25959349673957,3.80523685708735,4.14600433682652,739331.112795278,0.0,1.0
2007-06-13,0.71,0.73,0.6998,0.7199,741000,4.03241517691346,4.14600433682652,3.97448470535781,4.08864181107043,130470.196375637,0.0,1.0
2007-06-14,0.7,0.74,0.7,0.72,1944000,3.97562059695694,4.20279891678305,3.97562059695694,4.08920975686999,342286.183204101,0.0,1.0
2007-06-15,0.73,0.75,0.71,0.71,3901000,4.14600433682652,4.25959349673957,4.03241517691346,4.03241517691346,686861.31722181,0.0,1.0
2007-06-18,0.735,0.7578,0.73,0.75,1017000,4.17440162680478,4.30389326910567,4.14600433682652,4.25959349673957,179066.382879923,0.0,1.0
2007-06-19,0.73,0.76,0.7111,0.73,1674000,4.14600433682652,4.3163880766961,4.03866258070868,4.14600433682652,294746.435536865,0.0,1.0
2007-06-20,0.7375,0.77,0.72,0.76,1948000,4.18860027179392,4.37318265665263,4.08920975686999,4.3163880766961,342990.475762134,0.0,1.0
2007-06-21,0.7101,0.7511,0.71,0.73,1372000,4.03298312271303,4.26584090053479,4.03241517691346,4.14600433682652,241572.347405364,0.0,1.0
2007-06-22,0.7393,0.7472,0.72,0.73,771000,4.19882329618609,4.24369101435175,4.08920975686999,4.14600433682652,135752.390560886,0.0,1.0
2007-06-25,0.7469,0.747,0.72,0.73,778000,4.24198717695305,4.24255512275262,4.08920975686999,4.14600433682652,136984.902537444,0.0,1.0
2007-06-26,0.7211,0.745,0.72,0.745,1185000,4.09545716066521,4.23119620676131,4.08920975686999,4.23119620676131,208646.670317315,0.0,1.0
2007-06-27,0.7355,0.7472,0.7126,0.72,884000,4.17724135580261,4.24369101435175,4.04718176770216,4.08920975686999,155648.655325322,0.0,1.0
2007-06-28,0.72,0.745,0.72,0.745,923000,4.08920975686999,4.23119620676131,4.08920975686999,4.23119620676131,162515.507766145,0.0,1.0
2007-06-29,0.7301,0.741,0.7266,0.73,705000,4.14657228262608,4.2084783747787,4.1266941796413,4.14600433682652,124131.563353339,0.0,1.0
2007-07-02,0.74,0.745,0.7285,0.73,463000,4.20279891678305,4.23119620676131,4.13748514983304,4.14600433682652,81521.8635923347,0.0,1.0
2007-07-03,0.7101,0.73,0.7,0.725,703000,4.03298312271303,4.14600433682652,3.97562059695694,4.11760704684826,123779.417074323,0.0,1.0
2007-07-05,0.68,0.7,0.65,0.7,1563000,3.86203143704388,3.97562059695694,3.6916476971743,3.97562059695694,275202.317051446,0.0,1.0
2007-07-06,0.709,0.7101,0.66,0.68,1263000,4.02673571891781,4.03298312271303,3.74844227713083,3.86203143704388,222380.375198961,0.0,1.0
2007-07-09,0.709,0.7195,0.6905,0.6995,1265000,4.02673571891781,4.08637002787217,3.92166574599824,3.97278086795911,222732.521477977,0.0,1.0
2007-07-10,0.69,0.7075,0.678,0.702,1122000,3.91882601700041,4.01821653192433,3.85067252105258,3.98697951294824,197554.062528293,0.0,1.0
2007-07-11,0.7,0.7,0.675,0.695,915000,3.97562059695694,3.97562059695694,3.83363414706562,3.94722330697867,161106.922650078,0.0,1.0
2007-07-12,0.72,0.74,0.69,0.7049,2399000,4.08920975686999,4.20279891678305,3.91882601700041,4.00344994113564,422399.46168037,0.0,1.0
2007-07-13,0.736,0.74,0.71,0.74,1100000,4.18008108480044,4.20279891678305,4.03241517691346,4.20279891678305,193680.453459111,0.0,1.0
2007-07-16,0.73,0.7306,0.7142,0.73,906000,4.14600433682652,4.14941201162391,4.05626890049521,4.14600433682652,159522.264394504,0.0,1.0
2007-07-17,0.7335,0.745,0.72,0.72,3743000,4.1658824398113,4.23119620676131,4.08920975686999,4.08920975686999,659041.761179502,0.0,1.0
2007-07-18,0.77,0.77,0.725,0.74,2555000,4.37318265665263,4.37318265665263,4.11760704684826,4.20279891678305,449866.871443662,0.0,1.0
2007-07-19,0.8,0.8082,0.77,0.78,3782000,4.54356639652221,4.59013795208657,4.37318265665263,4.42997723660916,665908.613620325,0.0,1.0
2007-07-20,0.795,0.814,0.7551,0.814,2859000,4.51516910654395,4.62307880846135,4.2885587325174,4.62307880846135,503393.10585418,0.0,1.0
2007-07-23,7.35,7.76,6.93,7.75,1239000,4.17440162680478,4.40725940462655,3.93586439098737,4.40157994663089,2181546.19850762,0.0,0.1
2007-07-24,7.1,7.48,6.95,7.25,109700,4.03241517691346,4.24823458074827,3.94722330697867,4.11760704684826,193152.234040586,0.0,1.0
2007-07-25,6.75,7.25,6.5,7.2,222000,3.83363414706562,4.11760704684826,3.6916476971743,4.08920975686999,390882.369708387,0.0,1.0
2007-07-26,6.58,6.75,6.4005,6.55,173300,3.73708336113952,3.83363414706562,3.63513709011755,3.72004498715256,305134.750767854,0.0,1.0
2007-07-27,6.55,6.88,6.4,6.44,96000,3.72004498715256,3.9074671010091,3.63485311721777,3.65757094920038,169030.213927951,0.0,1.0
2007-07-30,6.69,6.69,6.25,6.49,79900,3.7995573990917,3.7995573990917,3.54966124728298,3.68596823917865,140682.438467118,0.0,1.0
2007-07-31,6.83,6.88,6.66,6.7,79900,3.87906981103084,3.9074671010091,3.78251902510474,3.80523685708735,140682.438467118,0.0,1.0
2007-08-01,6.32,6.56,6.25,6.54,129100,3.58941745325255,3.72572444514821,3.54966124728298,3.71436552915691,227310.423105193,0.0,1.0
2007-08-02,6.2,6.3599,6.13,6.2,345800,3.52126395730472,3.6120784906552,3.48150775133515,3.52126395730472,608860.91641964,0.0,1.0
2007-08-03,5.8899,6.08,5.8064,6.08,345800,3.34514396485952,3.45311046135688,3.29772049059582,3.45311046135688,608860.916419641,0.0,1.0
2007-08-06,5.45,5.8,5.45,5.8,381000,3.09530460763076,3.2940856374786,3.09530460763076,3.2940856374786,670838.661526556,0.0,1.0
2007-08-07,5.5,5.65,5.41,5.43,170800,3.12370189760902,3.20889376754381,3.07258677564815,3.08394569163945,300732.922280147,0.0,1.0
2007-08-08,5.8462,6.0,5.64,5.7,195300,3.32032473341852,3.40767479739166,3.20321430954816,3.23729105752208,343870.841459676,0.0,1.0
2007-08-09,5.8,5.95,5.71,5.76,191800,3.2940856374786,3.3792775074134,3.24297051551773,3.27136780549599,337708.281576886,0.0,1.0
2007-08-10,5.53,5.78,5.39,5.55,346600,3.14074027159598,3.2827267214873,3.06122785965684,3.15209918758729,610269.501535707,0.0,1.0
2007-08-13,5.51,5.734,5.5,5.6,161900,3.12938135560467,3.2566012147073,3.12370189760902,3.18049647756555,285062.41286391,0.0,1.0
2007-08-14,5.43,5.55,5.4,5.5,132600,3.08394569163945,3.15209918758729,3.06690731765249,3.12370189760902,233472.982987983,0.0,1.0
2007-08-15,5.58,5.64,5.4,5.41,360900,3.16913756157424,3.20321430954816,3.06690731765249,3.07258677564815,635447.960485392,0.0,1.0
2007-08-16,5.11,5.48,4.73,5.48,304400,2.90220303577856,3.11234298161772,2.68638363194376,3.11234298161772,535966.636663213,0.0,1.0
2007-08-17,5.08,5.44,5.03,5.39,82100,2.88516466179161,3.08962514963511,2.85676737181334,3.06122785965684,144556.0475363,0.0,1.0
2007-08-20,5.07,5.2799,5.02,5.15,70700,2.87948520379595,2.9986970271247,2.85108791381769,2.92492086776118,124483.709632356,0.0,1.0
2007-08-21,5.14,5.3,5.06,5.09,101000,2.91924140976552,3.01011273769597,2.8738057458003,2.89084411978726,177833.870903365,0.0,1.0
2007-08-22,5.52,5.54,5.24,5.25,181300,3.13506081360033,3.14641972959163,2.97603598972205,2.9817154477177,319220.601928516,0.0,1.0
2007-08-23,5.4,5.52,5.25,5.52,123100,3.06690731765249,3.13506081360033,2.9817154477177,3.13506081360033,216746.034734696,0.0,1.0
2007-08-24,5.62,5.81,5.36,5.36,213000,3.19185539355685,3.29976509547426,3.04418948566988,3.04418948566988,375035.787152642,0.0,1.0
2007-08-27,5.38,5.69,5.35,5.69,156700,3.05554840166119,3.23161159952642,3.03851002767423,3.23161159952642,275906.609609479,0.0,1.0
2007-08-28,5.08,5.54,5.07,5.48,145100,2.88516466179161,3.14641972959163,2.87948520379595,3.11234298161772,255482.125426517,0.0,1.0
2007-08-29,5.29,5.38,5.18,5.19,203000,3.00443327970031,3.05554840166119,2.94195924174813,2.94763869974379,357428.473201814,0.0,1.0
2007-08-30,5.18,5.54,5.18,5.22,154700,2.94195924174813,3.14641972959163,2.94195924174813,2.96467707373074,272385.146819313,0.0,1.0
2007-08-31,5.59,5.59,5.29,5.29,135900,3.1748170195699,3.1748170195699,3.00443327970031,3.00443327970031,239283.396591756,0.0,1.0
2007-09-04,5.85,6.02,5.45,5.66,277500,3.32248292745687,3.41903371338297,3.09530460763076,3.21457322553947,488602.962135484,0.0,1.0
2007-09-05,5.71,6.02,5.71,5.92,208800,3.24297051551773,3.41903371338297,3.24297051551773,3.36223913342644,367640.715293294,0.0,1.0
2007-09-06,6.7,6.75,5.92,6.05,433900,3.80523685708735,3.83363414706562,3.36223913342644,3.43607208736992,763981.352326439,0.0,1.0
2007-09-07,7.09,7.19,6.92,6.98,597700,4.02673571891781,4.08353029887434,3.93018493299171,3.96426168096563,1052389.154841,0.0,1.0
2007-09-10,6.95,7.42,6.72,7.2,335200,3.94722330697867,4.21415783277435,3.81659577307866,4.08920975686999,590197.163631763,0.0,1.0
2007-09-11,7.7,7.84,6.86,7.04,565700,4.37318265665263,4.45269506859177,3.8961081850178,3.99833842893955,996045.750198354,0.0,1.0
2007-09-12,7.95,7.95,7.58,7.61,489200,4.51516910654395,4.51516910654395,4.3050291607048,4.32206753469176,861349.798474518,0.0,1.0
2007-09-13,7.46,7.88,7.38,7.79,381200,4.23687566475696,4.47541290057438,4.19144000079174,4.42429777861351,671190.807805573,0.0,1.0
2007-09-14,7.75,7.77,7.38,7.44,238700,4.40157994663089,4.4129388626222,4.19144000079174,4.22551674876566,420286.584006271,0.0,1.0
2007-09-17,7.5,7.899,7.28,7.68,395100,4.25959349673958,4.48620387076612,4.13464542083521,4.36182374066132,695664.974197223,0.0,1.0
2007-09-18,7.82,7.96,7.42,7.82,364200,4.44133615260046,4.5208485645396,4.21415783277435,4.44133615260046,641258.374089165,0.0,1.0
2007-09-19,7.87,8.45,7.85,7.99,375700,4.46973344257873,4.79914200632659,4.45837452658742,4.53788693852656,661506.785132617,0.0,1.0
2007-09-20,8.68,8.68,8.16,8.32,629100,4.9297695402266,4.9297695402266,4.63443772445266,4.7253090523831,1107676.12064661,0.0,1.0
2007-09-21,8.11,8.76,8.11,8.47,458400,4.60604043447439,4.97520520419182,4.60604043447439,4.81050092231789,807119.271505968,0.0,1.0
2007-09-24,7.89,8.3,7.72,8.3,425000,4.48109235857003,4.7139501363918,4.38454157264394,4.7139501363918,748310.842910201,0.0,1.0
2007-09-25,8.24,8.3,7.74,7.78,188000,4.67987338841788,4.7139501363918,4.39590048863524,4.41861832061785,331017.502275571,0.0,1.0
2007-09-26,7.88,8.34,7.78,8.05,226000,4.47541290057438,4.73666796837441,4.41861832061785,4.57196368650048,397925.295288718,0.0,1.0
2007-09-27,8.02,8.1,7.87,7.99,84000,4.55492531251352,4.60036097647874,4.46973344257873,4.53788693852656,147901.437186957,0.0,1.0
2007-09-28,8.04,8.29,7.9,8.26,131400,4.56628422850482,4.70827067839614,4.48677181656569,4.69123230440919,231360.105313883,0.0,1.0
2007-10-01,8.14,8.2,8.05,8.08,82300,4.62307880846135,4.65715555643527,4.57196368650048,4.58900206048744,144908.193815317,0.0,1.0
2007-10-02,7.57,8.01,7.57,7.93,362700,4.29934970270914,4.54924585451787,4.29934970270914,4.50381019055264,638617.276996541,0.0,1.0
2007-10-03,7.66,7.79,7.37,7.62,145000,4.35046482467002,4.42429777861351,4.18576054279609,4.32774699268741,255306.05228701,0.0,1.0
2007-10-04,7.61,7.66,7.43,7.43,84000,4.32206753469176,4.35046482467002,4.21983729077001,4.21983729077001,147901.437186957,0.0,1.0
2007-10-05,8.1,8.21,7.5201,7.66,244600,4.60036097647874,4.66283501443092,4.27100920731084,4.35046482467002,430674.899237259,0.0,1.0
2007-10-08,7.98,8.1,7.95,8.0,77600,4.53220748053091,4.60036097647874,4.51516910654395,4.54356639652221,136632.756258427,0.0,1.0
2007-10-09,7.91,7.979,7.75,7.83,132900,4.49245127456134,4.53163953473134,4.40157994663089,4.44701561059612,234001.202406507,0.0,1.0
2007-10-10,7.99,8.2,7.85,8.05,146000,4.53788693852656,4.65715555643527,4.45837452658742,4.57196368650048,257066.783682092,0.0,1.0
2007-10-11,8.06,8.4,8.03,8.17,170400,4.57764314449613,4.77074471634832,4.56060477050917,4.64011718244831,300028.629722113,0.0,1.0
2007-10-12,7.96,8.2,7.78,8.1,101800,4.5208485645396,4.65715555643527,4.41861832061785,4.60036097647874,179242.456019432,0.0,1.0
2007-10-15,8.05,8.14,7.98,8.03,131600,4.57196368650048,4.62307880846135,4.53220748053091,4.56060477050917,231712.2515929,0.0,1.0
2007-10-16,7.79,7.99,7.77,7.85,72500,4.42429777861351,4.53788693852656,4.4129388626222,4.45837452658742,127653.026143505,0.0,1.0
2007-10-17,7.77,7.84,7.7499,7.79,51800,4.4129388626222,4.45269506859177,4.40152315205094,4.42429777861351,91205.8862652903,0.0,1.0
2007-10-18,8.05,8.08,7.71,7.79,102600,4.57196368650048,4.58900206048744,4.37886211464828,4.42429777861351,180651.041135498,0.0,1.0
2007-10-19,7.92,8.0499,7.75,7.87,79100,4.49813073255699,4.57190689192052,4.40157994663089,4.46973344257873,139273.853351051,0.0,1.0
2007-10-22,7.57,7.74,7.46,7.69,133600,4.29934970270914,4.39590048863524,4.23687566475696,4.36750319865698,235233.714383066,0.0,1.0
2007-10-23,7.6601,7.76,7.5,7.65,76100,4.35052161924998,4.40725940462655,4.25959349673958,4.34478536667437,133991.659165803,0.0,1.0
2007-10-24,7.62,7.8,7.47,7.68,91300,4.32774699268741,4.42997723660916,4.24255512275262,4.36182374066132,160754.776371062,0.0,1.0
2007-10-25,7.75,7.82,7.65,7.82,74100,4.40157994663089,4.44133615260046,4.34478536667437,4.44133615260046,130470.196375637,0.0,1.0
2007-10-26,8.11,8.12,7.8,7.8,186000,4.60604043447439,4.61171989247005,4.42997723660916,4.42997723660916,327496.039485406,0.0,1.0
2007-10-29,8.68,8.75,8.16,8.17,223500,4.9297695402266,4.96952574619617,4.63443772445266,4.64011718244831,393523.466801011,0.0,1.0
2007-10-30,9.29,10.29,8.41,8.52,2650500,5.27621647796142,5.8441622775267,4.77642417434398,4.83889821229616,4666818.56266703,0.0,1.0
2007-10-31,8.792,9.35,8.662,9.35,809100,4.99337946977791,5.31029322593534,4.91954651583443,5.31029322593534,1424607.77176151,0.0,1.0
2007-11-01,8.52,9.0,8.41,9.0,199500,4.83889821229616,5.11151219608749,4.77642417434398,5.11151219608749,351265.913319023,0.0,1.0
2007-11-02,8.48,8.65,8.07,8.44,255900,4.81618038031355,4.91273116623964,4.58332260249178,4.79346254833094,450571.164001695,0.0,1.0
2007-11-05,8.24,8.5,8.22,8.37,109900,4.67987338841788,4.82753929630485,4.66851447242658,4.75370634236137,193504.380319602,0.0,1.0
2007-11-06,8.75,9.05,8.56,8.56,196100,4.96952574619617,5.13990948606575,4.86161604427877,4.86161604427877,345279.426575742,0.0,1.0
2007-11-07,8.99,9.83,8.83,9.72,544300,5.10583273809184,5.58290720972667,5.01496141016139,5.52043317177449,958366.098343581,0.0,1.0
2007-11-08,9.07,9.56,8.66,9.56,288700,5.15126840205706,5.42956184384405,4.9184106242353,5.42956184384405,508323.153760411,0.0,1.0
2007-11-09,9.51,9.6,9.0,9.43,737200,5.40116455386578,5.45227967582666,5.11151219608749,5.35572888990056,1298011.18445506,0.0,1.0
2007-11-12,8.82,9.24,8.75,9.24,229800,5.00928195216574,5.24781918798316,4.96952574619617,5.24781918798316,404616.074590033,0.0,1.0
2007-11-13,8.82,8.96,8.66,8.85,110400,5.00928195216574,5.08879436410488,4.9184106242353,5.0263203261527,194384.746017144,0.0,1.0
2007-11-14,9.13,9.35,8.91,8.99,368700,5.18534515003098,5.31029322593534,5.06039707412662,5.10583273809184,649181.665367037,0.0,1.0
2007-11-15,8.5,9.02,8.24,8.96,257700,4.82753929630485,5.1228711120788,4.67987338841788,5.08879436410488,453740.480512844,0.0,1.0
2007-11-16,8.3,8.72,8.11,8.51,403400,4.7139501363918,4.95248737220921,4.60604043447439,4.8332187543005,710279.044776411,0.0,1.0
2007-11-19,7.77,8.1801,7.6,8.11,201400,4.4129388626222,4.64585343502392,4.3163880766961,4.60604043447439,354611.302969681,0.0,1.0
2007-11-20,8.03,8.12,7.75,8.04,453300,4.56060477050917,4.61171989247005,4.40157994663089,4.56628422850482,798139.541391045,0.0,1.0
2007-11-21,8.32,8.59,8.14,8.2,126400,4.7253090523831,4.87865441826573,4.62307880846135,4.65715555643527,222556.448338469,0.0,1.0
2007-11-23,8.47,8.48,8.24,8.24,39200,4.81050092231789,4.81618038031355,4.67987338841788,4.67987338841788,69020.6706872468,0.0,1.0
2007-11-26,8.17,8.81,8.11,8.73,156100,4.64011718244831,5.00360249417009,4.60604043447439,4.95816683020487,274850.170772429,0.0,1.0
2007-11-27,8.24,8.55,7.95,8.37,101500,4.67987338841788,4.85593658628312,4.51516910654395,4.75370634236137,178714.236600907,0.0,1.0
2007-11-28,8.18,8.31,8.03,8.12,122500,4.64579664044396,4.71962959438745,4.56060477050917,4.61171989247005,215689.595897646,0.0,1.0
2007-11-29,8.31,8.58,8.19,8.2,77700,4.71962959438745,4.87297496027007,4.65147609843962,4.65715555643527,136808.829397935,0.0,1.0
2007-11-30,8.135,8.55,7.9,8.26,99300,4.62023907946353,4.85593658628312,4.48677181656569,4.69123230440919,174840.627531724,0.0,1.0
2007-12-03,8.14,8.32,8.1,8.1,43400,4.62307880846135,4.7253090523831,4.60036097647874,4.60036097647874,76415.7425465946,0.0,1.0
2007-12-04,7.96,8.15,7.95,8.06,72200,4.5208485645396,4.62875826645701,4.51516910654395,4.57764314449613,127124.80672498,0.0,1.0
2007-12-05,8.01,8.28,7.93,8.26,98600,4.54924585451787,4.70259122040049,4.50381019055264,4.69123230440919,173608.115555166,0.0,1.0
2007-12-06,7.91,7.94,7.65,7.66,87600,4.49245127456134,4.5094896485483,4.34478536667437,4.35046482467002,154240.070209255,0.0,1.0
2007-12-07,7.73,7.91,7.62,7.82,94800,4.39022103063959,4.49245127456134,4.32774699268741,4.44133615260046,166917.336253852,0.0,1.0
2007-12-10,7.96,7.99,7.57,7.6,79800,4.5208485645396,4.53788693852656,4.29934970270914,4.3163880766961,140506.365327609,0.0,1.0
2007-12-11,7.63,8.19,7.63,7.85,77600,4.33342645068306,4.65147609843962,4.33342645068306,4.45837452658742,136632.756258427,0.0,1.0
2007-12-12,8.04,8.23,7.72,7.81,97100,4.56628422850482,4.67419393042223,4.38454157264394,4.43565669460481,170967.018462542,0.0,1.0
2007-12-13,7.89,8.04,7.53,7.88,60500,4.48109235857003,4.56628422850482,4.27663187072653,4.47541290057438,106524.249402511,0.0,1.0
2007-12-14,7.67,7.76,7.5,7.55,104700,4.35614428266567,4.40725940462655,4.25959349673958,4.28799078671784,184348.577065172,0.0,1.0
2007-12-17,7.1,7.55,7.02,7.44,155500,4.03241517691346,4.28799078671784,3.98697951294824,4.22551674876566,273793.73193538,0.0,1.0
2007-12-18,7.33,7.39,7.03,7.24,135700,4.16304271081348,4.19711945878739,3.9926589709439,4.1119275888526,238931.250312739,0.0,1.0
2007-12-19,7.2,7.47,7.18,7.26,66400,4.08920975686999,4.24255512275262,4.07785084087869,4.12328650484391,116912.5646335,0.0,1.0
2007-12-20,7.2,7.32,6.99,7.1,82500,4.08920975686999,4.15736325281783,3.96994113896128,4.03241517691346,145260.340094333,0.0,1.0
2007-12-21,7.26,7.44,7.15,7.15,120800,4.12328650484391,4.22551674876566,4.06081246689173,4.06081246689173,212696.352526005,0.0,1.0
2007-12-24,7.38,7.47,7.23,7.25,57800,4.19144000079174,4.24255512275262,4.10624813085695,4.11760704684826,101770.274635787,0.0,1.0
2007-12-26,7.34,7.44,7.2,7.23,85800,4.16872216880913,4.22551674876566,4.08920975686999,4.10624813085695,151070.753698106,0.0,1.0
2007-12-27,7.41,7.54,7.3,7.3,151800,4.2084783747787,4.28231132872219,4.14600433682652,4.14600433682652,267279.025773573,0.0,1.0
2007-12-28,7.86,7.99,7.46,7.55,172900,4.46405398458308,4.53788693852656,4.23687566475696,4.28799078671784,304430.45820982,0.0,1.0
2007-12-31,7.095,8.0,6.97,7.65,298400,4.02957544791564,4.54356639652221,3.95858222296998,4.34478536667437,525402.248292715,0.0,1.0
2008-01-02,7.8,7.83,7.14,7.48,204500,4.42997723660916,4.44701561059612,4.05513300889608,4.24823458074827,360069.570294438,0.0,1.0
2008-01-03,8.34,8.47,7.63,7.84,405900,4.73666796837441,4.81050092231789,4.33342645068306,4.45269506859177,714680.873264118,0.0,1.0
2008-01-04,8.22,8.4,8.2,8.37,207500,4.66851447242658,4.77074471634832,4.65715555643527,4.75370634236137,365351.764479686,0.0,1.0
2008-01-07,8.24,8.33,7.85,8.22,111200,4.67987338841788,4.73098851037876,4.45837452658742,4.66851447242658,195793.33113321,0.0,1.0
2008-01-08,8.52,8.85,8.3,8.3,233600,4.83889821229616,5.0263203261527,4.7139501363918,4.7139501363918,411306.853891348,0.0,1.0
2008-01-09,8.81,9.0,8.6,8.98,235900,5.00360249417009,5.11151219608749,4.88433387626138,5.10015328009619,415356.536100038,0.0,1.0
2008-01-10,9.42,9.51,8.81,8.81,437000,5.35004943190491,5.40116455386578,5.00360249417009,5.00360249417009,769439.619651194,0.0,1.0
2008-01-11,9.23,9.73,9.1,9.66,459400,5.2421397299875,5.52611262977014,5.16830677604402,5.48635642380057,808880.00290105,0.0,1.0
2008-01-14,10.01,10.3,9.75,10.14,1224400,5.68513745364842,5.84984173552235,5.53747154576145,5.75897040759191,2155839.52013941,0.0,1.0
2008-01-15,9.39,10.4,8.81,10.37,957900,5.33301105791795,5.90663631547888,5.00360249417009,5.88959794149192,1686604.60334984,0.0,1.0
2008-01-16,9.55,9.75,8.85,9.45,683400,5.42388238584839,5.53747154576145,5.0263203261527,5.36708780589186,1203283.8353996,0.0,1.0
2008-01-17,9.4,9.81,9.21,9.47,221700,5.3386905159136,5.57154829373536,5.2307808139962,5.37844672188317,390354.150289862,0.0,1.0
2008-01-18,9.74,10.0,9.5,9.57,268800,5.53179208776579,5.67945799565277,5.39548509587013,5.4352413018397,473284.598998264,0.0,1.0
2008-01-22,9.17,9.74,8.85,9.05,835000,5.20806298201359,5.53179208776579,5.0263203261527,5.13990948606575,1470210.71489416,0.0,1.0
2008-01-23,9.66,9.79,9.25,9.34,493700,5.48635642380057,5.56018937774406,5.25349864597881,5.30461376793968,869273.089752391,0.0,1.0
2008-01-24,11.35,11.55,10.19,10.23,1364400,6.44618482506589,6.55977398497895,5.78736769757017,5.81008552955278,2402341.91545101,0.0,1.0
2008-01-25,10.68,11.19,10.3,10.31,945800,6.06566113935715,6.35531349713545,5.84984173552235,5.855521193518,1665299.75346934,0.0,1.0
2008-01-28,11.07,11.13,10.11,10.48,786700,6.28716000118761,6.32123674916153,5.74193203360495,5.9520719794441,1385167.38851166,0.0,1.0
2008-01-29,11.05,11.3,10.77,11.11,309900,6.27580108519631,6.41778753508763,6.11677626131803,6.30987783317022,545650.659336167,0.0,1.0
2008-01-30,11.94,12.18,11.0,11.06,1068100,6.7812728468094,6.91757983870507,6.24740379521804,6.28148054319196,1880637.20308797,0.0,1.0
2008-01-31,12.11,12.45,11.5,11.7,665300,6.8778236327355,7.07092520458769,6.53137669500068,6.64496585491374,1171414.5971486,0.0,1.0
2008-02-01,11.59,12.19,11.4,12.19,357400,6.58249181696156,6.92325929670072,6.47458211504415,6.92325929670072,629285.400602601,0.0,1.0
2008-02-04,11.44,11.69,11.4,11.59,199200,6.49729994702677,6.63928639691808,6.47458211504415,6.58249181696156,350737.693900498,0.0,1.0
2008-02-05,10.67,11.53,10.45,11.4,528700,6.0599816813615,6.54841506898764,5.93503360545714,6.47458211504415,930898.68858029,0.0,1.0
2008-02-06,10.88,11.55,10.84,11.32,328800,6.17925029927021,6.55977398497895,6.1565324672876,6.42914645107893,578928.482703233,0.0,1.0
2008-02-07,11.12,11.5,10.91,11.23,546700,6.31555729116588,6.53137669500068,6.19628867325717,6.37803132911806,962591.85369178,0.0,1.0
2008-02-08,11.36,11.47,11.2,11.31,107900,6.45186428306154,6.51433832101372,6.3609929551311,6.42346699308328,189982.917529437,0.0,1.0
2008-02-11,11.14,11.69,10.9,11.69,202600,6.32691620715718,6.63928639691808,6.19060921526152,6.63928639691808,356724.18064378,0.0,1.0
2008-02-12,10.97,11.29,10.8,11.14,184700,6.23036542123109,6.41210807709197,6.13381463530499,6.32691620715718,325207.088671798,0.0,1.0
2008-02-13,10.93,11.05,10.7001,10.91,207700,6.20764758924847,6.27580108519631,6.07707684992842,6.19628867325717,365703.910758703,0.0,1.0
2008-02-14,10.74,11.0,10.7,11.0,146000,6.09973788733107,6.24740379521804,6.07702005534846,6.24740379521804,257066.783682092,0.0,1.0
2008-02-15,10.82,11.0,10.6999,10.79,80300,6.14517355129629,6.24740379521804,6.0769632607685,6.12813517730934,141386.731025151,0.0,1.0
2008-02-19,11.8,11.9399,10.93,11.0,290900,6.70176043487027,6.78121605222945,6.20764758924847,6.24740379521804,512196.762829593,0.0,1.0
2008-02-20,11.77,11.88,11.51,11.7,141700,6.68472206088331,6.74719609883549,6.53705615299633,6.64496585491374,249495.638683236,0.0,1.0
2008-02-21,12.64,12.94,11.95,11.95,976400,7.1788349065051,7.34921864637468,6.78695230480506,6.78695230480506,1719178.13415887,0.0,1.0
2008-02-22,12.4,12.62,11.95,12.54,343800,7.04252791460943,7.16747599051379,6.78695230480506,7.12204032654857,605339.453629475,0.0,1.0
2008-02-25,12.15,12.4,12.06,12.4,417100,6.90054146471811,7.04252791460943,6.84942634275724,7.04252791460943,734401.064889046,0.0,1.0
2008-02-26,12.25,12.59,11.85,12.02,568100,6.95733604467464,7.15043761652683,6.73015772484853,6.82670851077463,1000271.50554655,0.0,1.0
2008-02-27,13.39,13.52,12.55,12.55,799100,7.60479425617906,7.67862721012254,7.12771978454422,7.12771978454422,1407000.45781068,0.0,1.0
2008-02-28,13.48,13.5,13.01,13.03,255400,7.65590937813993,7.66726829413124,7.38897485234425,7.40033376833556,449690.798304153,0.0,1.0
2008-02-29,12.67,12.99,12.6,12.8495,258900,7.19587328049206,7.37761593635294,7.15611707452249,7.29781955151402,455853.358186943,0.0,1.0
2008-03-03,13.02,13.14,12.56,12.65,360000,7.3946543103399,7.46280780628774,7.13339924253988,7.18451436450075,633863.302229817,0.0,1.0
2008-03-04,12.15,13.0,11.91,12.63,320500,6.90054146471811,7.3832953943486,6.76423447282245,7.17315544850945,564314.412124046,0.0,1.0
2008-03-05,12.22,12.5,12.05,12.15,234300,6.94029767068768,7.09932249456596,6.84374688476158,6.90054146471811,412539.365867906,0.0,1.0
2008-03-06,11.73,12.3,11.61,12.3,193000,6.6620042289007,6.9857333346529,6.59385073295286,6.9857333346529,339821.159250985,0.0,1.0
2008-03-07,11.07,12.01,10.91,12.0,507600,6.28716000118761,6.82102905277897,6.19628867325717,6.81534959478332,893747.256144042,0.0,1.0
2008-03-10,10.44,10.94,10.4,10.85,239700,5.92935414746149,6.21332704724413,5.90663631547888,6.16221192528325,422047.315401353,0.0,1.0
2008-03-11,11.63,11.7699,10.9,10.9,342200,6.60520964894417,6.68466526630335,6.19060921526152,6.19060921526152,602522.283397342,0.0,1.0
2008-03-12,11.33,11.5199,11.27,11.44,90200,6.43482590907459,6.54267881641203,6.40074916110067,6.49729994702677,158817.971836471,0.0,1.0
2008-03-13,11.73,11.99,11.5,11.5,295000,6.6620042289007,6.80967013678767,6.53137669500068,6.53137669500068,519415.761549433,0.0,1.0
2008-03-14,11.66,12.12,11.403,11.86,180400,6.62224802293113,6.88350309073115,6.47628595244285,6.73583718284418,317635.943672941,0.0,1.0
2008-03-17,11.6,12.1,11.1,11.51,336400,6.58817127495721,6.87214417473985,6.30419837517457,6.53705615299633,592310.041305862,0.0,1.0
2008-03-18,11.6,11.99,11.4,11.49,277700,6.58817127495721,6.80967013678767,6.47458211504415,6.52569723700503,488955.1084145,0.0,1.0
2008-03-19,10.91,11.52,10.82,11.36,477300,6.19628867325717,6.54273561099199,6.14517355129629,6.45186428306154,840397.094873032,0.0,1.0
2008-03-20,10.35,10.79,10.25,10.5,424500,5.87823902550061,6.12813517730934,5.82144444554409,5.96343089543541,747430.47721266,0.0,1.0
2008-03-24,10.29,10.721,10.2,10.5,179400,5.8441622775267,6.08894691713933,5.79304715556582,5.96343089543541,315875.212277859,0.0,1.0
2008-03-25,10.35,10.47,10.06,10.45,339400,5.87823902550061,5.94639252144845,5.71353474362668,5.93503360545714,597592.235491111,0.0,1.0
2008-03-26,10.8,10.93,10.52,10.52,446300,6.13381463530499,6.20764758924847,5.97478981142671,5.97478981142671,785814.421625464,0.0,1.0
2008-03-27,10.54,10.88,10.49,10.88,121000,5.98614872741802,6.17925029927021,5.95775143743975,6.17925029927021,213048.498805022,0.0,1.0
2008-03-28,10.06,10.44,9.8,10.44,316500,5.71353474362668,5.92935414746149,5.56586883573971,5.92935414746149,557271.486543714,0.0,1.0
2008-03-31,9.8,10.2,9.74,10.1,279500,5.56586883573971,5.79304715556582,5.53179208776579,5.73625257560929,492124.42492565,0.0,1.0
2008-04-01,9.35,9.71,8.8,9.53,414000,5.31029322593534,5.51475371377884,4.99792303617444,5.41252346985709,728942.797564289,0.0,1.0
2008-04-02,9.9,9.97,9.25,9.25,173100,5.62266341569624,5.66241962166581,5.25349864597881,5.25349864597881,304782.604488837,0.0,1.0
2008-04-03,9.79,9.9,9.62,9.71,126400,5.56018937774406,5.62266341569624,5.46363859181796,5.51475371377884,222556.448338469,0.0,1.0
2008-04-04,9.78,9.9,9.62,9.9,154900,5.55450991974841,5.62266341569624,5.46363859181796,5.62266341569624,272737.293098329,0.0,1.0
2008-04-07,9.86,10.3099,9.82,9.88,171700,5.59994558371363,5.85546439893805,5.57722775173102,5.61130449970493,302317.580535721,0.0,1.0
2008-04-08,9.82,10.08,9.68,9.9,207100,5.57722775173102,5.72489365961799,5.49771533979188,5.62266341569624,364647.471921653,0.0,1.0
2008-04-09,9.72,9.91,9.53,9.69,176500,5.52043317177449,5.62834287369189,5.41252346985709,5.50339479778753,310769.091232119,0.0,1.0
2008-04-10,9.68,9.96,9.5,9.91,116800,5.49771533979188,5.65674016367016,5.39548509587013,5.62834287369189,205653.426945674,0.0,1.0
2008-04-11,9.15,9.5,9.13,9.5,134900,5.19670406602228,5.39548509587013,5.18534515003098,5.39548509587013,237522.665196673,0.0,1.0
2008-04-14,9.07,9.25,8.87,8.95,103000,5.15126840205706,5.25349864597881,5.037679242144,5.08311490610923,181355.333693531,0.0,1.0
2008-04-15,9.21,9.27,9.03,9.07,98100,5.2307808139962,5.26485756197012,5.12855057007445,5.15126840205706,172727.749857625,0.0,1.0
2008-04-16,9.55,9.73,9.286,9.29,222700,5.42388238584839,5.52611262977014,5.27394469476316,5.27621647796142,392114.881684945,0.0,1.0
2008-04-17,9.56,9.74,9.4,9.74,285800,5.42956184384405,5.53179208776579,5.3386905159136,5.53179208776579,503217.032714671,0.0,1.0
2008-04-18,9.24,9.29,9.1,9.25,86400,5.24781918798316,5.27621647796142,5.16830677604402,5.25349864597881,152127.192535156,0.0,1.0
2008-04-21,9.1,9.25,9.02,9.05,158900,5.16830677604402,5.25349864597881,5.1228711120788,5.13990948606575,279780.218678661,0.0,1.0
2008-04-22,9.01,9.3,9.01,9.02,184400,5.11719165408314,5.28189593595707,5.11719165408314,5.1228711120788,324678.869253273,0.0,1.0
2008-04-23,8.99,9.13,8.95,9.05,135800,5.10583273809184,5.18534515003098,5.08311490610923,5.13990948606575,239107.323452248,0.0,1.0
2008-04-24,8.63,8.9,8.57,8.86,189200,4.90137225024834,5.05471761613096,4.86729550227442,5.03199978414835,333130.37994967,0.0,1.0
2008-04-25,8.31,8.5,8.02,8.5,310200,4.71962959438745,4.82753929630485,4.55492531251352,4.82753929630485,546178.878754692,0.0,1.0
2008-04-28,8.4301,8.77,8.28,8.31,138100,4.78783988491524,4.98088466218748,4.70259122040049,4.71962959438745,243157.005660938,0.0,1.0
2008-04-29,7.4,7.98,7.38,7.88,457600,4.20279891678305,4.53220748053091,4.19144000079174,4.47541290057438,805710.6863899,0.0,1.0
2008-04-30,7.65,7.85,7.4,7.69,348100,4.34478536667437,4.45837452658742,4.20279891678305,4.36750319865698,612910.598628331,0.0,1.0
2008-05-01,7.17,7.6,7.0,7.55,331300,4.07217138288303,4.3163880766961,3.97562059695694,4.28799078671784,583330.31119094,0.0,1.0
2008-05-02,7.05,7.51,7.03,7.22,428500,4.0040178869352,4.26527295473523,3.9926589709439,4.1005686728613,754473.40279299,0.0,1.0
2008-05-05,7.4,7.43,7.01,7.1,375600,4.20279891678305,4.21983729077001,3.98130005495259,4.03241517691346,661330.711993109,0.0,1.0
2008-05-06,7.46,7.85,7.38,7.6,456100,4.23687566475696,4.45837452658742,4.19144000079174,4.3163880766961,803069.589297277,0.0,1.0
2008-05-07,7.54,7.77,7.4101,7.48,149100,4.28231132872219,4.4129388626222,4.20853516935866,4.24823458074827,262525.051006849,0.0,1.0
2008-05-08,7.99,8.0,7.62,7.65,183500,4.53788693852656,4.54356639652221,4.32774699268741,4.34478536667437,323094.210997698,0.0,1.0
2008-05-09,8.41,8.6,8.21,8.49,410500,4.77642417434398,4.88433387626138,4.66283501443092,4.8218598383092,722780.237681499,0.0,1.0
2008-05-12,8.88,8.99,8.51,8.68,312400,5.04335870013966,5.10583273809184,4.8332187543005,4.9297695402266,550052.487823874,0.0,1.0
2008-05-13,8.55,8.9,8.41,8.88,217800,4.85593658628312,5.05471761613096,4.77642417434398,5.04335870013966,383487.297849039,0.0,1.0
2008-05-14,8.52,8.55,8.37,8.5,108400,4.83889821229616,4.85593658628312,4.75370634236137,4.82753929630485,190863.283226978,0.0,1.0
2008-05-15,8.53,8.76,8.48,8.63,134600,4.84457767029181,4.97520520419182,4.81618038031355,4.90137225024834,236994.445778148,0.0,1.0
2008-05-16,8.71,8.72,8.57,8.69,134200,4.94680791421356,4.95248737220921,4.86729550227442,4.93544899822225,236290.153220115,0.0,1.0
2008-05-19,8.5701,8.75,8.56,8.75,138500,4.86735229685438,4.96952574619617,4.86161604427877,4.96952574619617,243861.298218971,0.0,1.0
2008-05-20,8.74,8.84,8.5101,8.52,133100,4.96384628820052,5.02064086815705,4.83327554888046,4.83889821229616,234353.348685524,0.0,1.0
2008-05-21,8.75,9.0,8.68,8.69,224800,4.96952574619617,5.11151219608749,4.9297695402266,4.93544899822225,395812.417614619,0.0,1.0
2008-05-22,8.58,8.86,8.51,8.8,110100,4.87297496027007,5.03199978414835,4.8332187543005,4.99792303617444,193856.526598619,0.0,1.0
2008-05-23,8.32,8.57,8.25,8.57,112100,4.7253090523831,4.86729550227442,4.68555284641353,4.86729550227442,197377.989388785,0.0,1.0
2008-05-27,8.14,8.25,8.1,8.25,116200,4.62307880846135,4.68555284641353,4.60036097647874,4.68555284641353,204596.988108624,0.0,1.0
2008-05-28,8.24,8.24,8.04,8.08,83300,4.67987338841788,4.67987338841788,4.56628422850482,4.58900206048744,146668.925210399,0.0,1.0
2008-05-29,7.97,8.19,7.92,8.12,86000,4.52652802253526,4.65147609843962,4.49813073255699,4.61171989247005,151422.899977123,0.0,1.0
2008-05-30,8.02,8.14,7.93,7.93,80100,4.55492531251352,4.62307880846135,4.50381019055264,4.50381019055264,141034.584746134,0.0,1.0
2008-06-02,7.9,8.01,7.85,7.97,83900,4.48677181656569,4.54924585451787,4.45837452658742,4.52652802253526,147725.364047449,0.0,1.0
2008-06-03,7.785,8.07,7.76,7.9,93200,4.42145804961568,4.58332260249178,4.40725940462655,4.48677181656569,164100.166021719,0.0,1.0
2008-06-04,7.52,7.76,7.5,7.67,83200,4.27095241273088,4.40725940462655,4.25959349673958,4.35614428266567,146492.852070891,0.0,1.0
2008-06-05,7.74,7.77,7.52,7.52,197200,4.39590048863524,4.4129388626222,4.27095241273088,4.27095241273088,347216.231110333,0.0,1.0
2008-06-06,7.82,8.05,7.65,7.76,225100,4.44133615260046,4.57196368650048,4.34478536667437,4.40725940462655,396340.637033144,0.0,1.0
2008-06-09,7.68,7.92,7.55,7.86,96800,4.36182374066132,4.49813073255699,4.28799078671784,4.46405398458308,170438.799044018,0.0,1.0
2008-06-10,7.04,7.5,6.9,7.5,303100,3.99833842893955,4.25959349673958,3.91882601700041,4.25959349673958,533677.685849604,0.0,1.0
2008-06-11,6.9,7.15,6.89,6.99,164200,3.91882601700041,4.06081246689173,3.91314655900476,3.96994113896128,289112.0950726,0.0,1.0
2008-06-12,6.65,6.82,6.25,6.82,310300,3.77683956710909,3.87339035303519,3.54966124728298,3.87339035303519,546354.951894201,0.0,1.0
2008-06-13,6.83,6.83,6.38,6.63,104200,3.87906981103084,3.87906981103084,3.62349420122647,3.76548065111778,183468.21136763,0.0,1.0
2008-06-16,6.92,7.09,6.86,6.88,143700,3.93018493299171,4.02673571891781,3.8961081850178,3.9074671010091,253017.101473402,0.0,1.0
2008-06-17,6.63,6.95,6.58,6.9,91800,3.76548065111778,3.94722330697867,3.73708336113952,3.91882601700041,161635.142068604,0.0,1.0
2008-06-18,6.56,6.84,6.52,6.76,139800,3.72572444514821,3.88474926902649,3.7030066131656,3.83931360506127,246150.249032579,0.0,1.0
2008-06-19,6.3,6.59,6.21,6.47,133700,3.57805853726124,3.74276281913517,3.52694341530037,3.67460932318734,235409.787522574,0.0,1.0
2008-06-20,6.37,6.42,6.22,6.3,105300,3.61781474323081,3.64621203320908,3.53262287329602,3.57805853726124,185405.015902222,0.0,1.0
2008-06-23,6.4,6.4,6.1,6.21,143900,3.63485311721777,3.63485311721777,3.46446937734819,3.52694341530037,253369.247752419,0.0,1.0
2008-06-24,6.17,6.35,6.16,6.27,93000,3.50422558331776,3.60645582723951,3.4985461253221,3.56102016327428,163748.019742703,0.0,1.0
2008-06-25,6.23,6.35,6.1,6.16,90600,3.53830233129167,3.60645582723951,3.46446937734819,3.4985461253221,159522.264394504,0.0,1.0
2008-06-26,6.87,6.89,6.36,6.36,311500,3.90178764301345,3.91314655900476,3.61213528523516,3.61213528523516,548467.8295683,0.0,1.0
2008-06-27,7.4,7.61,7.15,7.15,302300,4.20279891678305,4.32206753469176,4.06081246689173,4.06081246689173,532269.100733538,0.0,1.0
2008-06-30,7.72,8.08,7.66,7.89,541700,4.38454157264394,4.58900206048744,4.35046482467002,4.48109235857003,953788.196716365,0.0,1.0
2008-07-01,7.85,8.03,7.63,7.78,193300,4.45837452658742,4.56060477050917,4.33342645068306,4.41861832061785,340349.37866951,0.0,1.0
2008-07-02,7.48,7.9,7.31,7.83,130700,4.24823458074827,4.48677181656569,4.15168379482217,4.44701561059612,230127.593337325,0.0,1.0
2008-07-03,7.29,7.44,7.21,7.39,101200,4.14032487883087,4.22551674876566,4.09488921486564,4.19711945878739,178186.017182382,0.0,1.0
2008-07-07,6.5,6.77,6.26,6.75,253800,3.6916476971743,3.84499306305692,3.55534070527863,3.83363414706562,446873.628072021,0.0,1.0
2008-07-08,6.34,6.46,6.12,6.41,146300,3.60077636924385,3.66892986519169,3.47582829333949,3.64053257521342,257595.003100618,0.0,1.0
2008-07-09,6.35,6.54,6.32,6.32,100500,3.60645582723951,3.71436552915691,3.58941745325255,3.58941745325255,176953.505205824,0.0,1.0
2008-07-10,6.55,6.63,6.3,6.44,156200,3.72004498715256,3.76548065111778,3.57805853726124,3.65757094920038,275026.243911937,0.0,1.0
2008-07-11,7.06,7.25,6.9,7.0,175500,4.00969734493085,4.11760704684826,3.91882601700041,3.97562059695694,309008.359837036,0.0,1.0
2008-07-14,7.26,7.37,6.98,7.0,118300,4.12328650484391,4.18576054279609,3.96426168096563,3.97562059695694,208294.524038298,0.0,1.0
2008-07-15,7.46,7.75,7.27,7.53,185600,4.23687566475696,4.40157994663089,4.12896596283956,4.27663187072653,326791.746927373,0.0,1.0
2008-07-16,7.2,7.53,7.0,7.53,118000,4.08920975686999,4.27663187072653,3.97562059695694,4.27663187072653,207766.304619773,0.0,1.0
2008-07-17,6.82,7.2799,6.8,6.87,190800,3.87339035303519,4.13458862625526,3.86203143704388,3.90178764301345,335947.550181803,0.0,1.0
2008-07-18,6.52,6.77,6.4,6.75,166400,3.7030066131656,3.84499306305692,3.63485311721777,3.83363414706562,292985.704141782,0.0,1.0
2008-07-21,6.86,6.93,6.66,6.66,219900,3.8961081850178,3.93586439098737,3.78251902510474,3.78251902510474,387184.833778713,0.0,1.0
2008-07-22,6.49,6.89,6.4,6.73,184300,3.68596823917865,3.91314655900476,3.63485311721777,3.82227523107431,324502.796113764,0.0,1.0
2008-07-23,6.21,6.51,6.13,6.43,134200,3.52694341530037,3.69732715516995,3.48150775133515,3.65189149120473,236290.153220115,0.0,1.0
2008-07-24,6.29,6.49,6.2,6.2,164200,3.57237907926559,3.68596823917865,3.52126395730472,3.52126395730472,289112.0950726,0.0,1.0
2008-07-25,6.5,6.5,6.29,6.3,121100,3.6916476971743,3.6916476971743,3.57237907926559,3.57805853726124,213224.57194453,0.0,1.0
2008-07-28,6.38,6.63,6.36,6.41,152100,3.62349420122647,3.76548065111778,3.61213528523516,3.64053257521342,267807.245192097,0.0,1.0
2008-07-29,6.24,6.44,6.22,6.35,58700,3.54398178928733,3.65757094920038,3.53262287329602,3.60645582723951,103354.932891362,0.0,1.0
2008-07-30,6.32,6.41,6.16,6.21,111700,3.58941745325255,3.64053257521342,3.4985461253221,3.52694341530037,196673.696830751,0.0,1.0
2008-07-31,6.46,6.55,6.33,6.33,80800,3.66892986519169,3.72004498715256,3.5950969112482,3.5950969112482,142267.096722692,0.0,1.0
2008-08-01,6.08,6.4,6.08,6.38,151600,3.45311046135688,3.63485311721777,3.45311046135688,3.62349420122647,266926.879494556,0.0,1.0
2008-08-04,5.67,6.12,5.5505,6.05,300800,3.22025268353512,3.47582829333949,3.15238316048707,3.43607208736992,529628.003640914,0.0,1.0
2008-08-05,5.69,5.77,5.57,5.72,120300,3.23161159952642,3.27704726349165,3.16345810357859,3.24864997351338,211815.986828464,0.0,1.0
2008-08-06,5.72,5.82,5.65,5.79,105000,3.24864997351338,3.30544455346991,3.20889376754381,3.28840617948295,184876.796483697,0.0,1.0
2008-08-07,5.57,5.8,5.51,5.75,83400,3.16345810357859,3.2940856374786,3.12938135560467,3.26568834750034,146844.998349908,0.0,1.0
2008-08-08,5.5,5.61,5.45,5.54,149200,3.12370189760902,3.1861759355612,3.09530460763076,3.14641972959163,262701.124146358,0.0,1.0
2008-08-11,5.05,5.45,4.89,5.45,398500,2.86812628780465,3.09530460763076,2.7772549598742,3.09530460763076,701651.460940505,0.0,1.0
2008-08-12,5.085,5.49,5.01,5.01,230100,2.88800439078943,3.11802243961337,2.84540845582204,2.84540845582204,405144.294008558,0.0,1.0
2008-08-13,5.52,5.59,5.249,5.4,290700,3.13506081360033,3.1748170195699,2.98114750191814,3.06690731765249,511844.616550577,0.0,1.0
2008-08-14,5.22,5.5,5.21,5.42,108400,2.96467707373074,3.12370189760902,2.95899761573509,3.0782662336438,190863.283226978,0.0,1.0
2008-08-15,5.02,5.29,5.02,5.12,143100,2.85108791381769,3.00443327970031,2.85108791381769,2.90788249377422,251960.662636352,0.0,1.0
2008-08-18,5.25,5.35,5.2,5.24,123800,2.9817154477177,3.03851002767423,2.95331815773944,2.97603598972205,217978.546711254,0.0,1.0
2008-08-19,5.39,5.4,5.2,5.2,166000,3.06122785965684,3.06690731765249,2.95331815773944,2.95331815773944,292281.411583749,0.0,1.0
2008-08-20,5.335,5.51,5.22,5.35,92900,3.02999084068075,3.12938135560467,2.96467707373074,3.03851002767423,163571.946603194,0.0,1.0
2008-08-21,5.9,5.9,5.59,5.6,164700,3.35088021743513,3.35088021743513,3.1748170195699,3.18049647756555,289992.460770142,0.0,1.0
2008-08-22,5.95,6.0,5.79,5.88,115200,3.3792775074134,3.40767479739166,3.28840617948295,3.33952130144383,202836.256713541,0.0,1.0
2008-08-25,5.72,6.0,5.68,6.0,59500,3.24864997351338,3.40767479739166,3.22593214153077,3.40767479739166,104763.518007428,0.0,1.0
2008-08-26,5.43,5.73,5.38,5.58,86700,3.08394569163945,3.25432943150904,3.05554840166119,3.16913756157424,152655.411953681,0.0,1.0
2008-08-27,5.71,5.8,5.61,5.62,83100,3.24297051551773,3.2940856374786,3.1861759355612,3.19185539355685,146316.778931383,0.0,1.0
2008-08-28,5.72,5.78,5.59,5.78,74300,3.24864997351338,3.2827267214873,3.1748170195699,3.2827267214873,130822.342654654,0.0,1.0
2008-08-29,5.67,5.68,5.59,5.66,120500,3.22025268353512,3.22593214153077,3.1748170195699,3.21457322553947,212168.13310748,0.0,1.0
2008-09-02,5.2,5.36,5.2,5.26,109600,2.95331815773944,3.04418948566988,2.95331815773944,2.98739490571336,192976.160901078,0.0,1.0
2008-09-03,5.0,5.25,4.93,5.2,137200,2.83972899782638,2.9817154477177,2.79997279185681,2.95331815773944,241572.347405364,0.0,1.0
2008-09-04,5.0,5.25,4.9,5.14,197500,2.83972899782638,2.9817154477177,2.78293441786986,2.91924140976552,347744.450528858,0.0,1.0
2008-09-05,5.0,5.19,4.8,5.12,115000,2.83972899782638,2.94763869974379,2.72613983791333,2.90788249377422,202484.110434525,0.0,1.0
2008-09-08,4.67,4.92,4.6,4.92,118200,2.65230688396984,2.79429333386116,2.61255067800027,2.79429333386116,208118.45089879,0.0,1.0
2008-09-09,4.15,4.77,4.15,4.61,509300,2.3569750681959,2.70910146392637,2.3569750681959,2.61823013599593,896740.499515682,0.0,1.0
2008-09-10,4.09,4.35,4.04,4.25,249400,2.32289832022198,2.47056422810895,2.29450103024372,2.41376964815243,439126.409933657,0.0,1.0
2008-09-11,3.98,4.25,3.96,4.15,229200,2.2604242822698,2.41376964815243,2.2490653662785,2.3569750681959,403559.635752984,0.0,1.0
2008-09-12,4.4,4.41,4.07,4.26,189000,2.49896151808722,2.50464097608287,2.31153940423068,2.41944910614808,332778.233670654,0.0,1.0
2008-09-15,4.15,4.58,4.12,4.53,165800,2.3569750681959,2.60119176200897,2.33993669420894,2.5727944720307,291929.265304732,0.0,1.0
2008-09-16,4.28,4.3,4.0,4.0,123900,2.43080802213938,2.44216693813069,2.27178319826111,2.27178319826111,218154.619850762,0.0,1.0
2008-09-17,4.96,5.145,4.15,4.26,368300,2.81701116584377,2.92208113876335,2.3569750681959,2.41944910614808,648477.372809005,0.0,1.0
2008-09-18,5.25,5.9,5.11,5.2,439700,2.9817154477177,3.35088021743513,2.90220303577856,2.95331815773944,774193.594417919,0.0,1.0
2008-09-19,5.65,5.81,5.09,5.1,367600,3.20889376754381,3.29976509547426,2.89084411978726,2.89652357778291,647244.860832447,0.0,1.0
2008-09-22,5.89,5.98,5.524,5.54,253900,3.34520075943948,3.39631588140035,3.13733259679859,3.14641972959163,447049.701211529,0.0,1.0
2008-09-23,5.39,5.95,5.14,5.59,418700,3.06122785965684,3.3792775074134,2.91924140976552,3.1748170195699,737218.235121179,0.0,1.0
2008-09-24,5.39,5.67,5.37,5.67,118700,3.06122785965684,3.22025268353512,3.04986894366554,3.22025268353512,208998.816596331,0.0,1.0
2008-09-25,4.94,5.56,4.94,5.47,343500,2.80565224985247,3.15777864558294,2.80565224985247,3.10666352362206,604811.23421095,0.0,1.0
2008-09-26,4.88,5.28,4.84,5.21,206800,2.77157550187855,2.99875382170466,2.74885766989594,2.95899761573509,364119.252503128,0.0,1.0
2008-09-29,4.6,4.98,4.52,4.88,174700,2.61255067800027,2.82837008183508,2.56711501403505,2.77157550187855,307599.77472097,0.0,1.0
2008-09-30,4.43,4.82,4.43,4.76,173600,2.51599989207418,2.73749875390463,2.51599989207418,2.70342200593072,305662.970186378,0.0,1.0
2008-10-01,4.6,4.7,4.49,4.64,195900,2.61255067800027,2.6693452579568,2.55007664004809,2.63526850998288,344927.280296726,0.0,1.0
2008-10-02,3.99,4.49,3.8,4.49,235200,2.26610374026545,2.55007664004809,2.15819403834805,2.55007664004809,414124.024123481,0.0,1.0
2008-10-03,4.25,4.4,3.9,4.06,225800,2.41376964815243,2.49896151808722,2.21498861830458,2.30585994623502,397573.149009701,0.0,1.0
2008-10-06,4.06,4.29,3.6,4.16,320000,2.30585994623502,2.43648748013504,2.044604878435,2.36265452619155,563434.046426505,0.0,1.0
2008-10-07,3.88,4.2,3.84,4.06,225500,2.20362970231327,2.38537235817416,2.18091187033066,2.30585994623502,397044.929591178,0.0,1.0
2008-10-08,4.59,4.757,4.11,4.12,359700,2.72644652864509,2.82564403851083,2.44132793741423,2.44726790806488,605558.547601694,0.21054,1.0
2008-10-09,4.41,4.63,4.2,4.63,201100,2.61952705693352,2.75020641124767,2.49478767327002,2.75020641124767,338553.861336393,0.0,1.0
2008-10-10,4.7,4.91,4.33,4.82,473500,2.79178620580217,2.91652558946567,2.57200729172838,2.86306585360988,797141.985792052,0.0,1.0
2008-10-13,5.0,5.134,4.72,4.97,253100,2.96998532532145,3.04958093204007,2.80366614710345,2.95216541336952,426096.381423377,0.0,1.0
2008-10-14,4.83,4.99,4.66,4.87,149900,2.86900582426052,2.96404535467081,2.76802632319959,2.89276570686309,252358.149250747,0.0,1.0
2008-10-15,4.324,4.83,4.32,4.83,136100,2.56844330933799,2.86900582426052,2.56606732107774,2.86900582426052,229125.711227663,0.0,1.0
2008-10-16,4.5,4.79,4.03,4.46,266900,2.67298679278931,2.84524594165795,2.39380817220909,2.64922691018674,449328.81944646,0.0,1.0
2008-10-17,4.3,4.68,4.26,4.68,107300,2.55418737977645,2.77990626450088,2.53042749717388,2.77990626450088,180640.623179487,0.0,1.0
2008-10-20,4.54,4.54,4.31,4.37,53600,2.69674667539188,2.69674667539188,2.56012735042709,2.59576717433095,90236.1360896601,0.0,1.0
2008-10-21,4.58,4.87,4.43,4.64,201900,2.72050655799445,2.89276570686309,2.63140699823481,2.75614638189831,339900.669337731,0.0,1.0
2008-10-22,4.0,4.55,3.83,4.5,342800,2.37598826025716,2.70268664604252,2.27500875919623,2.67298679278931,577107.228573424,0.0,1.0
2008-10-23,4.15,4.39,3.9,3.98,299900,2.46508782001681,2.60764711563224,2.31658855375073,2.36410831895588,504884.649501661,0.0,1.0
2008-10-24,3.7,4.05,3.02,3.02,245000,2.19778914073787,2.40568811351038,1.79387113649416,1.79387113649416,412459.950409828,0.0,1.0
2008-10-27,3.2,3.61,3.2,3.5,260600,1.90079060820573,2.14432940488209,1.90079060820573,2.07898972772502,438722.706435922,0.0,1.0
2008-10-28,3.5,3.51,3.14,3.49,186400,2.07898972772502,2.08492969837566,1.86515078430187,2.07304975707437,313806.264311803,0.0,1.0
2008-10-29,4.19,4.28,3.62,3.62,221600,2.48884770261938,2.54230743847516,2.15026937553273,2.15026937553273,373065.816370684,0.0,1.0
2008-10-30,4.0,4.28,3.73,4.15,340900,2.37598826025716,2.54230743847516,2.2156090526898,2.46508782001681,573908.559570245,0.0,1.0
2008-10-31,3.64,3.95,3.37,3.89,320800,2.16214931683402,2.34628840700395,2.00177010926666,2.31064858310009,540070.008536622,0.0,1.0
2008-11-03,3.56,3.789,3.499,3.58,170100,2.11462955162887,2.2506548795286,2.07839573065995,2.12650949293016,286365.051284538,0.0,1.0
2008-11-04,3.97,3.97,3.65,3.85,395700,2.35816834830523,2.35816834830523,2.16808928748466,2.28688870049752,666164.907661913,0.0,1.0
2008-11-05,3.75,4.14,3.75,3.9,96500,2.22748899399109,2.45914784936616,2.22748899399109,2.31658855375073,162458.715161422,0.0,1.0
2008-11-06,3.65,3.96,3.56,3.91,129000,2.16808928748466,2.35222837765459,2.11462955162887,2.32252852440138,217172.790215786,0.0,1.0
2008-11-07,3.77,4.0,3.66,3.7,111500,2.23936893529238,2.37598826025716,2.1740292581353,2.19778914073787,187711.365186513,0.0,1.0
2008-11-10,3.85,4.08,3.85,3.99,73000,2.28688870049752,2.42350802546231,2.28688870049752,2.37004828960652,122896.230122112,0.0,1.0
2008-11-11,3.6,3.79,3.41,3.7,106000,2.13838943423145,2.25124887659366,2.02552999186923,2.19778914073787,178452.060177313,0.0,1.0
2008-11-12,3.21,3.55,3.2,3.43,93500,1.90673057885637,2.10868958097823,1.90079060820573,2.03740993317052,157408.185156404,0.0,1.0
2008-11-13,3.49,3.49,3.06,3.21,96500,2.07304975707437,2.07304975707437,1.81763101909673,1.90673057885637,162458.715161422,0.0,1.0
2008-11-14,3.35,3.68,3.35,3.55,160400,1.98989016796537,2.18590919943659,1.98989016796537,2.10868958097823,270035.004268312,0.0,1.0
2008-11-17,3.25,3.39,3.24,3.39,18900,1.93049046145894,2.01365005056795,1.9245504908083,2.01365005056795,31818.3390316153,0.0,1.0
2008-11-18,3.22,3.35,3.1,3.2,44700,1.91267054950702,1.98989016796537,1.8413909016993,1.90079060820573,75252.8970747723,0.0,1.0
2008-11-19,3.085,3.49,3.05,3.24,96300,1.83248094572334,2.07304975707437,1.81169104844609,1.9245504908083,162122.013161087,0.0,1.0
2008-11-20,2.95,3.178,2.85,3.1,59100,1.75229134193966,1.88772267277432,1.69289163543323,1.8413909016993,99495.4410988601,0.0,1.0
2008-11-21,3.31,3.413,2.96,2.99,175300,1.9661302853628,2.02731198306442,1.7582313125903,1.77605122454223,295119.303293236,0.0,1.0
2008-11-24,4.0,4.14,3.61,3.61,284700,2.37598826025716,2.45914784936616,2.14432940488209,2.14432940488209,479295.297476236,0.0,1.0
2008-11-25,4.0,4.2,3.9,4.15,140700,2.37598826025716,2.49478767327002,2.31658855375073,2.46508782001681,236869.857235358,0.0,1.0
2008-11-26,4.51,4.52,4.01,4.04,140300,2.67892676343995,2.68486673409059,2.3819282309078,2.39974814285973,236196.453234689,0.0,1.0
2008-11-28,4.8,4.8,4.28,4.43,79300,2.85118591230859,2.85118591230859,2.54230743847516,2.63140699823481,133502.34313265,0.0,1.0
2008-12-01,4.01,4.35,4.01,4.32,148600,2.3819282309078,2.58388723302966,2.3819282309078,2.56606732107774,250169.586248573,0.0,1.0
2008-12-02,4.13,4.22,4.12,4.12,32700,2.45320787871552,2.50666761457131,2.44726790806488,2.44726790806488,55050.7770546993,0.0,1.0
2008-12-03,4.4,4.4,4.14,4.2,51400,2.61358708628288,2.61358708628288,2.45914784936616,2.49478767327002,86532.41408598,0.0,1.0
2008-12-04,4.36,4.41,4.2,4.21,39200,2.58982720368031,2.61952705693352,2.49478767327002,2.50072764392066,65993.5920655722,0.0,1.0
2008-12-05,4.15,4.23,3.93,4.23,53000,2.46508782001681,2.51260758522195,2.33440846570266,2.51260758522195,89226.0300886563,0.0,1.0
2008-12-08,4.87,4.91,4.48,4.48,197400,2.89276570686309,2.91652558946567,2.66110685148802,2.66110685148802,332324.874330204,0.0,1.0
2008-12-09,4.75,4.85,4.59,4.69,59200,2.82148605905538,2.88088576556181,2.72644652864509,2.78584623515152,99663.7920990276,0.0,1.0
2008-12-10,5.45,5.57,5.05,5.05,448200,3.23728400460038,3.3085636524081,2.99968517857467,2.99968517857467,754549.182749733,0.0,1.0
2008-12-11,5.17,5.54,5.03,5.47,190800,3.07096482638238,3.29074374045617,2.98780523727338,3.24916394590167,321213.708319163,0.0,1.0
2008-12-12,5.52,5.55,5.29,5.31,121500,3.27886379915488,3.29668371110681,3.1422444741901,3.15412441549138,204546.465203241,0.0,1.0
2008-12-15,5.69,5.75,5.53,5.6,240000,3.37984330021581,3.41548312411967,3.28480376980553,3.32638356436003,404042.400401463,0.0,1.0
2008-12-16,5.65,5.72,5.45,5.7,157700,3.35608341761324,3.39766321216774,3.23728400460038,3.38578327086646,265489.527263795,0.0,1.0
2008-12-17,5.81,5.95,5.696,5.88,175800,3.45112294802353,3.53428253713253,3.3834072826062,3.49270274257803,295961.058294072,0.0,1.0
2008-12-18,5.55,5.85,5.37,5.8,174800,3.29668371110681,3.4748828306261,3.18976423939524,3.44518297737288,294277.548292399,0.0,1.0
2008-12-19,5.66,5.68,5.25,5.52,83600,3.36202338826388,3.37390332956517,3.11848459158753,3.27886379915488,140741.436139843,0.0,1.0
2008-12-22,5.34,5.6,5.28,5.6,56500,3.17194432744331,3.32638356436003,3.13630450353945,3.32638356436003,95118.3150945111,0.0,1.0
2008-12-23,5.28,5.45,5.07,5.17,96800,3.13630450353945,3.23728400460038,3.01156511987595,3.07096482638238,162963.768161924,0.0,1.0
2008-12-24,5.12,5.364,5.1,5.2,22000,3.04126497312917,3.18620025700485,3.02938503182788,3.08878473833431,37037.2200368008,0.0,1.0
2008-12-26,5.77,5.77,5.14,5.22,75500,3.42736306542096,3.42736306542096,3.05314491443045,3.1006646796356,127105.005126293,0.0,1.0
2008-12-29,5.8,5.9,5.73,5.89,135500,3.44518297737288,3.50458268387931,3.40360318281838,3.49864271322867,228115.60522666,0.0,1.0
2008-12-30,5.56,5.76,5.35,5.7,91400,3.30262368175746,3.42142309477031,3.17788429809395,3.38578327086646,153872.81415289,0.0,1.0
2008-12-31,5.57,5.69,5.26,5.38,135900,3.3085636524081,3.37984330021581,3.12442456223817,3.19570421004588,228789.009227328,0.0,1.0
2009-01-02,6.0399,6.05,5.7,5.75,175500,3.58768287328181,3.59368224363896,3.38578327086646,3.41548312411967,295456.00529357,0.0,1.0
2009-01-05,5.92,6.09,5.64,5.9,116300,3.5164626251806,3.61744212624153,3.3501434469626,3.50458268387931,195792.213194542,0.0,1.0
2009-01-06,6.0,6.5,5.63,5.73,166600,3.56398239038574,3.86098092291789,3.34420347631196,3.40360318281838,280472.766278683,0.0,1.0
2009-01-07,5.62,5.98,5.5,5.98,100300,3.33826350566131,3.55210244908446,3.2669838578536,3.55210244908446,168856.053167778,0.0,1.0
2009-01-08,5.58,5.79,5.45,5.5,109300,3.31450362305874,3.43924300672224,3.23728400460038,3.2669838578536,184007.643182833,0.0,1.0
2009-01-09,5.74,5.74,5.51,5.6,81100,3.40954315346903,3.40954315346903,3.27292382850424,3.32638356436003,136532.661135661,0.0,1.0
2009-01-12,5.28,5.607,5.24,5.56,131800,3.13630450353945,3.33054154381548,3.11254462093688,3.30262368175746,221886.61822047,0.0,1.0
2009-01-13,5.42,5.49,5.24,5.24,67700,3.21946409264845,3.26104388720296,3.11254462093688,3.11254462093688,113973.627113246,0.0,1.0
2009-01-14,5.06,5.47,4.9,5.36,155400,3.00562514922531,3.24916394590167,2.91058561881502,3.1838242687446,261617.454259947,0.0,1.0
2009-01-15,5.33,5.48,5.06,5.06,88300,3.16600435679267,3.25510391655231,3.00562514922531,3.00562514922531,148653.933147705,0.0,1.0
2009-01-16,5.46,5.7,5.35,5.66,74800,3.24322397525103,3.38578327086646,3.17788429809395,3.36202338826388,125926.548125123,0.0,1.0
2009-01-20,5.79,6.0,5.4,5.4,179100,3.43924300672224,3.56398239038574,3.20758415134717,3.20758415134717,301516.641299592,0.0,1.0
2009-01-21,5.87,5.98,5.65,5.7,63400,3.48676277192739,3.55210244908446,3.35608341761324,3.38578327086646,106734.534106053,0.0,1.0
2009-01-22,6.0,6.09,5.85,5.87,106200,3.56398239038574,3.61744212624153,3.4748828306261,3.48676277192739,178788.762177648,0.0,1.0
2009-01-23,6.43,6.49,6.0601,6.09,221600,3.81940112836339,3.85504095226725,3.59968161399611,3.61744212624153,373065.816370684,0.0,1.0
2009-01-26,6.99,7.118,6.74,6.81,227800,4.15203948479939,4.22807110912762,4.00354021853332,4.04512001308782,383503.578381055,0.0,1.0
2009-01-27,6.68,7.07,6.65,6.99,100400,3.96790039462946,4.19955925000453,3.95008048267753,4.15203948479939,169024.404167945,0.0,1.0
2009-01-28,6.7,6.9,6.05,6.83,167600,3.97978033593075,4.0985797489436,3.59368224363896,4.0569999543891,282156.276280355,0.0,1.0
2009-01-29,6.77,6.88,6.4201,6.47,78300,4.02136013048525,4.08669980764232,3.81352055741925,3.84316101096596,131818.833130977,0.0,1.0
2009-01-30,6.54,7.17,6.52,6.92,213900,3.88474080552046,4.25895895651096,3.87286086421917,4.11045969024489,360102.789357804,0.0,1.0
2009-02-02,7.05,7.0868,6.79,6.79,290400,4.18767930870325,4.20953840069761,4.03324007178653,4.03324007178653,488891.30448577,0.0,1.0
2009-02-03,7.54,7.69,7.1,7.1,326500,4.47873787058475,4.56783743034439,4.21737916195646,4.21737916195646,549666.015546157,0.0,1.0
2009-02-04,8.0,8.2,7.47,7.47,376600,4.75197652051432,4.87077593352718,4.43715807603025,4.43715807603025,634009.866629963,0.0,1.0
2009-02-05,8.18,8.19,7.95,8.14,227300,4.8588959922259,4.86483596287654,4.72227666726111,4.83513610962332,382661.823380219,0.0,1.0
2009-02-06,8.09,8.09,7.73,7.73,411400,4.80543625637011,4.80543625637011,4.59159731294697,4.59159731294697,692596.014688175,0.0,1.0
2009-02-09,7.79,7.88,7.72,7.8,100400,4.62723713685082,4.68069687270661,4.58565734229632,4.63317710750147,169024.404167946,0.0,1.0
2009-02-10,8.0,8.17,7.95,7.97,242100,4.75197652051432,4.85295602157525,4.72227666726111,4.7341566085624,407577.771404976,0.0,1.0
2009-02-11,8.96,9.08,8.1,8.1,391300,5.32221370297604,5.39349335078376,4.81137622702075,4.81137622702075,658757.463654553,0.0,1.0
2009-02-12,8.95,9.0,8.7,8.9,159800,5.3162737323254,5.34597358557861,5.16777446605933,5.28657387907219,269024.898267307,0.0,1.0
2009-02-13,8.81,8.89,8.717,8.77,55100,5.2331141432164,5.28063390842154,5.17787241616542,5.20935426061383,92761.4010921692,0.0,1.0
2009-02-17,9.29,9.6,8.9,8.9,255700,5.51823273444726,5.70237182461719,5.28657387907219,5.28657387907219,430473.507427725,0.0,1.0
2009-02-18,9.45,9.62,8.9,9.09,209000,5.61327226485755,5.71425176591847,5.28657387907219,5.3994333214344,351853.590349607,0.0,1.0
2009-02-19,8.94,9.1,8.81,9.01,559900,5.31033376167476,5.40537329208504,5.2331141432164,5.35191355622926,942597.249936579,0.0,1.0
2009-02-20,9.17,9.272,8.894,9.02,321800,5.44695308663954,5.5075407872761,5.2830098966818,5.3578535268799,541753.518538296,0.0,1.0
2009-02-23,8.69,9.0,8.2,9.0,288400,5.16183449540868,5.34597358557861,4.87077593352718,5.34597358557861,485524.284482425,0.0,1.0
2009-02-24,8.1,8.25,7.97,8.2,628200,4.81137622702075,4.9004757867804,4.7341566085624,4.87077593352718,1057580.98305083,0.0,1.0
2009-02-25,8.06,8.58,7.82,7.9,254300,4.78761634441818,5.09649481825161,4.64505704880275,4.6925768140079,428116.593425384,0.0,1.0
2009-02-26,8.02,8.2,7.84,7.84,205400,4.76385646181561,4.87077593352718,4.65693699010404,4.65693699010404,345792.954343585,0.0,1.0
2009-02-27,7.97,8.38,7.86,8.24,147600,4.7341566085624,4.97769540523876,4.66881693140532,4.89453581612975,248486.0762469,0.0,1.0
2009-03-02,7.78,8.18,7.73,8.06,156500,4.62129716620018,4.8588959922259,4.59159731294697,4.78761634441818,263469.315261787,0.0,1.0
2009-03-03,7.67,7.75,7.38,7.7,159300,4.55595748904311,4.60347725424825,4.38369834017446,4.57377740099504,268183.143266471,0.0,1.0
2009-03-04,8.02,8.23,7.75,7.75,214100,4.76385646181561,4.88859584547911,4.60347725424825,4.60347725424825,360439.491358139,0.0,1.0
2009-03-05,8.98,9.01,8.08,8.11,232000,5.33409364427733,5.35191355622926,4.79949628571947,4.8173161976714,390574.320388081,0.0,1.0
2009-03-06,9.16,9.37,8.98,9.06,305000,5.4410131159889,5.5657524996524,5.33409364427733,5.38161340948247,513470.550510193,0.0,1.0
2009-03-09,8.6,9.06,8.35,9.06,96600,5.1083747595529,5.38161340948247,4.95987549328683,5.38161340948247,162627.066161589,0.0,1.0
2009-03-10,8.05,9.06,7.9,9.05,175500,4.78167637376754,5.38161340948247,4.6925768140079,5.37567343883183,295456.00529357,0.0,1.0
2009-03-11,8.91,9.15,8.47,8.7,199700,5.29251384972283,5.43507314533826,5.03115514109454,5.16777446605933,336196.947334051,0.0,1.0
2009-03-12,9.7,9.7899,9.04,9.13,345200,5.76177153112362,5.8151718672729,5.36973346818119,5.42319320403697,581147.652577437,0.0,1.0
2009-03-13,9.67,9.81,9.32,9.81,155600,5.74395161917169,5.82711120828069,5.53605264639919,5.82711120828069,261954.156260282,0.0,1.0
2009-03-16,9.3,9.45,9.0,9.39,160700,5.5241727050979,5.61327226485755,5.34597358557861,5.57763244095369,270540.057268813,0.0,1.0
2009-03-17,9.2,9.27,9.07,9.14,100300,5.46477299859147,5.50635279314597,5.38755338013312,5.42913317468762,168856.053167778,0.0,1.0
2009-03-18,9.53,9.7,8.78,9.15,337100,5.66079203006269,5.76177153112362,5.21529423126447,5.43507314533826,567511.221563888,0.0,1.0
2009-03-19,9.76,9.83,9.53,9.69,435900,5.79741135502748,5.83899114958198,5.66079203006269,5.75583156047298,733842.009729157,0.0,1.0
2009-03-20,9.45,9.72,9.33,9.6,219500,5.61327226485755,5.7736514724249,5.54199261704983,5.70237182461719,369530.445367171,0.0,1.0
2009-03-23,9.31,9.59,9.25,9.47,190000,5.53011267574855,5.69643185396655,5.49447285184469,5.62515220615883,319866.900317825,0.0,1.0
2009-03-24,9.17,9.2599,8.83,8.95,156100,5.44695308663954,5.50035342278882,5.24499408451769,5.3162737323254,262795.911261118,0.0,1.0
2009-03-25,9.19,9.42,9.086,9.13,134600,5.45883302794083,5.59545235290562,5.39705733317414,5.42319320403697,226600.446225154,0.0,1.0
2009-03-26,9.24,9.44,9.08,9.36,112600,5.48853288119405,5.6073322942069,5.39349335078376,5.55981252900176,189563.226188353,0.0,1.0
2009-03-27,8.83,9.3,8.31,8.95,289800,5.24499408451769,5.5241727050979,4.93611561068425,5.3162737323254,487881.198484766,0.0,1.0
2009-03-30,8.39,8.6899,8.26,8.45,186400,4.9836353758894,5.16177509570218,4.90641575743104,5.01927519979325,313806.264311803,0.0,1.0
2009-03-31,8.45,8.6,8.24,8.39,233800,5.01927519979325,5.1083747595529,4.89453581612975,4.9836353758894,393604.638391092,0.0,1.0
2009-04-01,8.43,8.49,8.23,8.47,222200,5.00739525849197,5.04303508239583,4.88859584547911,5.03115514109454,374075.922371688,0.0,1.0
2009-04-02,7.72,8.17,7.53,8.17,673100,4.58565734229632,4.85295602157525,4.47279789993411,4.85295602157525,1133170.58212594,0.0,1.0
2009-04-03,7.27,7.45,7.1,7.33,514500,4.31835866301739,4.42527813472896,4.21737916195646,4.35399848692125,866165.895860637,0.0,1.0
2009-04-06,7.2,7.21,6.9,6.99,201400,4.27677886846289,4.28271883911354,4.0985797489436,4.15203948479939,339058.914336895,0.0,1.0
2009-04-07,7.04,7.28,6.986,7.16,242100,4.18173933805261,4.32429863366804,4.14966349653913,4.25301898586032,407577.771404975,0.0,1.0
2009-04-08,7.19,7.35,7.1,7.26,127800,4.27083889781225,4.36587842822254,4.21737916195646,4.31241869236675,215152.578213779,0.0,1.0
2009-04-09,6.99,7.19,6.9,7.19,170800,4.15203948479939,4.27083889781225,4.0985797489436,4.27083889781225,287543.508285708,0.0,1.0
2009-04-13,7.0,7.18,6.8,6.95,211500,4.15797945545003,4.26489892716161,4.03918004243718,4.12827960219682,356062.36535379,0.0,1.0
2009-04-14,7.03,7.1799,6.92,7.04,78500,4.17579936740196,4.2648395274551,4.11045969024489,4.18173933805261,132155.535131312,0.0,1.0
2009-04-15,7.0,7.09,6.98,7.0,75400,4.15797945545003,4.21143919130582,4.14609951414875,4.15797945545003,126936.654126126,0.0,1.0
2009-04-16,6.94,7.06,6.85,7.0,170600,4.12233963154618,4.19361927935389,4.06887989569039,4.15797945545003,287206.806285373,0.0,1.0
2009-04-17,6.99,7.02,6.91,6.96,190400,4.15203948479939,4.16985939675132,4.10451971959425,4.13421957284746,320540.304318494,0.0,1.0
2009-04-20,7.03,7.24,6.99,7.0,189400,4.17579936740196,4.30053875106546,4.15203948479939,4.15797945545003,318856.794316821,0.0,1.0
2009-04-21,7.13,7.4,7.0,7.24,147900,4.23519907390839,4.39557828147575,4.15797945545003,4.30053875106546,248991.129247402,0.0,1.0
2009-04-22,7.16,7.22,6.9,6.95,94500,4.25301898586032,4.28865880976418,4.0985797489436,4.12827960219682,159091.695158076,0.0,1.0
2009-04-23,7.39,7.5,7.12,7.16,124700,4.38963831082511,4.45497798798218,4.22925910325775,4.25301898586032,209933.697208593,0.0,1.0
2009-04-24,8.48,8.48,7.6,7.74,257500,5.03709511174518,5.03709511174518,4.51437769448861,4.59753728359761,433503.825430737,0.0,1.0
2009-04-27,8.38,9.0,7.72,7.82,176200,4.97769540523876,5.34597358557861,4.58565734229632,4.64505704880275,296634.462294741,0.0,1.0
2009-04-28,8.25,8.47,7.85,7.95,151700,4.9004757867804,5.03115514109454,4.66287696075468,4.72227666726111,255388.467253758,0.0,1.0
2009-04-29,8.44,8.48,8.27,8.46,82100,5.01333522914261,5.03709511174518,4.91235572808168,5.0252151704439,138216.171137334,0.0,1.0
2009-04-30,7.85,8.2,7.81,8.15,133700,4.66287696075468,4.87077593352718,4.63911707815211,4.84107608027397,225085.287223648,0.0,1.0
2009-05-01,7.81,8.0,7.645,7.81,57800,4.63911707815211,4.75197652051432,4.5411075624165,4.63911707815211,97306.8780966857,0.0,1.0
2009-05-04,8.07,8.15,7.8,7.91,251400,4.79355631506882,4.84107608027397,4.63317710750147,4.69851678465854,423234.414420533,0.0,1.0
2009-05-05,8.2,8.45,8.1,8.3,151900,4.87077593352718,5.01927519979325,4.81137622702075,4.93017564003361,255725.169254093,0.0,1.0
2009-05-06,8.15,8.41,8.03,8.3,110400,4.84107608027397,4.99551531719068,4.76979643246625,4.93017564003361,185859.504184673,0.0,1.0
2009-05-07,8.5,8.84,8.35,8.65,208800,5.04897505304647,5.25093405516833,4.95987549328683,5.13807461280611,351516.888349273,0.0,1.0
2009-05-08,9.02,9.06,8.51,8.72,162200,5.3578535268799,5.38161340948247,5.05491502369711,5.17965440736061,273065.322271322,0.0,1.0
2009-05-11,8.79,8.88,8.51,8.67,65500,5.22123420191511,5.2746939377709,5.05491502369711,5.1499545541074,110269.905109566,0.0,1.0
2009-05-12,8.86,8.95,8.64,8.92,73100,5.26281399646961,5.3162737323254,5.13213464215547,5.29845382037347,123064.581122279,0.0,1.0
2009-05-13,8.8,8.83,8.67,8.7,110500,5.22717417256576,5.24499408451769,5.1499545541074,5.16777446605933,186027.85518484,0.0,1.0
2009-05-14,8.55,8.7664,8.33,8.55,101400,5.07867490629968,5.2072158711796,4.94799555198554,5.07867490629968,170707.914169618,0.0,1.0
2009-05-15,8.67,8.69,8.41,8.63,116800,5.1499545541074,5.16183449540868,4.99551531719068,5.12619467150483,196633.968195379,0.0,1.0
2009-05-18,8.65,8.7,8.43,8.52,83000,5.13807461280611,5.16777446605933,5.00739525849197,5.06085499434776,139731.330138839,0.0,1.0
2009-05-19,9.03,9.2,8.45,8.68,141900,5.36379349753054,5.46477299859147,5.01927519979325,5.15589452475804,238890.069237365,0.0,1.0
2009-05-20,9.59,9.65,8.99,9.0,249600,5.69643185396655,5.7320716778704,5.34003361492797,5.34597358557861,420204.096417521,0.0,1.0
2009-05-21,10.07,10.35,9.35,9.56,269700,5.98155044519741,6.14786962341541,5.55387255835112,5.67861194201462,454042.647451144,0.0,1.0
2009-05-22,10.28,10.4,10.01,10.13,266200,6.10628982886091,6.17756947666862,5.94591062129355,6.01719026910126,448150.362445289,0.0,1.0
2009-05-26,9.98,10.15,9.63,10.15,151700,5.92809070934162,6.02907021040255,5.72019173656912,6.02907021040255,255388.467253758,0.0,1.0
2009-05-27,10.0,10.05,9.79,9.86,171600,5.93997065064291,5.96967050389612,5.8152312669794,5.8568110615339,288890.316287046,0.0,1.0
2009-05-28,10.01,10.19,9.69,9.95,227700,5.94591062129355,6.05283009300512,5.75583156047298,5.91027079738969,383335.227380888,0.0,1.0
2009-05-29,10.33,10.59,10.118,10.25,195500,6.13598968211412,6.29042891903084,6.01006230432049,6.08846991690898,329126.205327025,0.0,1.0
2009-06-01,10.03,10.3,9.67,10.3,306200,5.95779056259483,6.11816977016219,5.74395161917169,6.11816977016219,515490.7625122,0.0,1.0
2009-06-02,9.96,10.05,9.85,9.85,309400,5.91621076804033,5.96967050389612,5.85087109088326,5.85087109088326,520877.994517553,0.0,1.0
2009-06-03,9.52,9.91,9.48,9.91,219900,5.65485205941205,5.88651091478712,5.63109217680947,5.88651091478712,370203.84936784,0.0,1.0
2009-06-04,9.71,9.79,9.5,9.79,94000,5.76771150177426,5.8152312669794,5.64297211811076,5.8152312669794,158249.94015724,0.0,1.0
2009-06-05,9.1299,9.61,9.0,9.49,207200,5.42313380433047,5.70831179526783,5.34597358557861,5.63703214746012,348823.272346596,0.0,1.0
2009-06-08,9.18,9.229,8.65,8.94,101900,5.45289305729019,5.48199891347834,5.13807461280611,5.31033376167476,171549.669170454,0.0,1.0
2009-06-09,9.11,9.31,9.02,9.18,90000,5.41131326273569,5.53011267574855,5.3578535268799,5.45289305729019,151515.900150549,0.0,1.0
2009-06-10,8.96,9.25,8.85,9.24,72000,5.32221370297604,5.49447285184469,5.25687402581897,5.48853288119405,121212.720120439,0.0,1.0
2009-06-11,8.44,8.92,8.39,8.75,289900,5.01333522914261,5.29845382037347,4.9836353758894,5.19747431931254,488049.549484934,0.0,1.0
2009-06-12,8.15,8.49,8.05,8.45,225100,4.84107608027397,5.04303508239583,4.78167637376754,5.01927519979325,378958.101376539,0.0,1.0
2009-06-15,7.83,8.2101,7.78,8.19,156300,4.65099701945339,4.87677530388433,4.62129716620018,4.86483596287654,263132.613261453,0.0,1.0
2009-06-16,8.28,8.48,8.09,8.15,165300,4.91829569873232,5.03709511174518,4.80543625637011,4.84107608027397,278284.203276508,0.0,1.0
2009-06-17,8.06,8.5,7.99,8.33,103400,4.78761634441818,5.04897505304647,4.74603654986368,4.94799555198554,174074.934172964,0.0,1.0
2009-06-18,8.23,8.43,8.09,8.39,146300,4.88859584547911,5.00739525849197,4.80543625637011,4.9836353758894,246297.513244725,0.0,1.0
2009-06-19,8.81,8.9199,8.2,8.24,569300,5.2331141432164,5.29839442066697,4.87077593352718,4.89453581612975,958422.243952304,0.0,1.0
2009-06-22,7.75,8.55,7.65,8.5,326500,4.60347725424825,5.07867490629968,4.54407754774182,5.04897505304647,549666.015546157,0.0,1.0
2009-06-23,7.78,7.96,7.5,7.92,170700,4.62129716620018,4.72821663791175,4.45497798798218,4.70445675530918,287375.157285541,0.0,1.0
2009-06-24,7.77,8.14,7.6,8.0,421600,4.61535719554954,4.83513610962332,4.51437769448861,4.75197652051432,709767.816705236,0.0,1.0
2009-06-25,7.79,7.94,7.54,7.81,237100,4.62723713685082,4.71633669661047,4.47873787058475,4.63911707815211,399160.221396612,0.0,1.0
2009-06-26,7.78,7.98,7.76,7.89,133100,4.62129716620018,4.74009657921304,4.60941722489889,4.68663684335725,224075.181222645,0.0,1.0
2009-06-29,7.76,8.0,7.65,7.96,142600,4.60941722489889,4.75197652051432,4.54407754774182,4.72821663791175,240068.526238536,0.0,1.0
2009-06-30,7.59,8.03,7.5,7.98,165800,4.50843772383797,4.76979643246625,4.45497798798218,4.74009657921304,279125.958277344,0.0,1.0
2009-07-01,8.42,8.45,8.16,8.16,279400,5.00145528784133,5.01927519979325,4.84701605092461,4.84701605092461,470372.69446737,0.0,1.0
2009-07-02,8.36,8.4188,7.97,8.18,138700,4.96581546393747,5.00074249136325,4.7341566085624,4.8588959922259,233502.837232012,0.0,1.0
2009-07-06,7.89,8.08,7.84,7.84,127700,4.68663684335725,4.79949628571947,4.65693699010404,4.65693699010404,214984.227213612,0.0,1.0
2009-07-07,7.82,8.07,7.72,7.97,181200,4.64505704880275,4.79355631506882,4.58565734229632,4.7341566085624,305052.012303105,0.0,1.0
2009-07-08,7.73,7.8,7.67,7.75,185500,4.59159731294697,4.63317710750147,4.55595748904311,4.60347725424825,312291.105310297,0.0,1.0
2009-07-09,7.59,7.84,7.55,7.77,127400,4.50843772383797,4.65693699010404,4.48467784123539,4.61535719554954,214479.17421311,0.0,1.0
2009-07-10,7.5,7.61,7.391,7.5,72000,4.45497798798218,4.52031766513925,4.39023230789017,4.45497798798218,121212.720120439,0.0,1.0
2009-07-13,7.73,7.75,7.39,7.44,137900,4.59159731294697,4.60347725424825,4.38963831082511,4.41933816407832,232156.029230674,0.0,1.0
2009-07-14,7.91,8.0,7.75,7.75,91100,4.69851678465854,4.75197652051432,4.60347725424825,4.60347725424825,153367.761152389,0.0,1.0
2009-07-15,8.36,8.39,8.13,8.2,305700,4.96581546393747,4.9836353758894,4.82919613897268,4.87077593352718,514649.007511363,0.0,1.0
2009-07-16,8.17,8.46,7.91,8.46,255700,4.85295602157525,5.0252151704439,4.69851678465854,5.0252151704439,430473.507427726,0.0,1.0
2009-07-17,8.13,8.22,7.95,8.08,108900,4.82919613897268,4.88265587482847,4.72227666726111,4.79949628571947,183334.239182164,0.0,1.0
2009-07-20,8.34,8.44,8.15,8.31,153200,4.95393552263618,5.01333522914261,4.84107608027397,4.93611561068425,257913.732256267,0.0,1.0
2009-07-21,8.1,8.53,7.99,8.41,97200,4.81137622702075,5.0667949649984,4.74603654986368,4.99551531719068,163637.172162593,0.0,1.0
2009-07-22,8.08,8.29,8.0,8.0,145100,4.79949628571947,4.92423566938297,4.75197652051432,4.75197652051432,244277.301242718,0.0,1.0
2009-07-23,8.08,8.4,8.0,8.23,101100,4.79949628571947,4.98957534654004,4.75197652051432,4.88859584547911,170202.861169116,0.0,1.0
2009-07-24,7.93,8.03,7.85,7.86,113500,4.71039672595982,4.76979643246625,4.66287696075468,4.66881693140532,191078.385189859,0.0,1.0
2009-07-27,7.58,8.08,7.53,8.08,303800,4.50249775318732,4.79949628571947,4.47279789993411,4.79949628571947,511450.338508186,0.0,1.0
2009-07-28,7.22,7.58,7.18,7.44,385500,4.28865880976418,4.50249775318732,4.26489892716161,4.41933816407832,648993.10564485,0.0,1.0
2009-07-29,7.1,7.44,7.07,7.33,202300,4.21737916195646,4.41933816407832,4.19955925000453,4.35399848692125,340574.0733384,0.0,1.0
2009-07-30,7.0,7.47,6.91,7.47,434400,4.15797945545003,4.43715807603025,4.10451971959425,4.43715807603025,731316.744726649,0.0,1.0
2009-07-31,7.61,7.74,7.1,7.1,218000,4.52031766513925,4.59753728359761,4.21737916195646,4.21737916195646,367005.180364662,0.0,1.0
2009-08-03,8.14,8.25,7.76,7.88,187000,4.83513610962332,4.9004757867804,4.60941722489889,4.68069687270661,314816.370312807,0.0,1.0
2009-08-04,8.01,8.158,7.75,7.97,128700,4.75791649116497,4.84582805679448,4.60347725424825,4.7341566085624,216667.737215284,0.0,1.0
2009-08-05,7.84,8.2,7.81,7.99,94100,4.65693699010404,4.87077593352718,4.63911707815211,4.74603654986368,158418.291157407,0.0,1.0
2009-08-06,7.84,8.08,7.78,8.08,69300,4.65693699010404,4.79949628571947,4.62129716620018,4.79949628571947,116667.243115922,0.0,1.0
2009-08-07,7.63,7.89,7.6,7.89,83000,4.53219760644054,4.68663684335725,4.51437769448861,4.68663684335725,139731.330138839,0.0,1.0
2009-08-10,7.51,7.67,7.31,7.51,36800,4.46091795863282,4.55595748904311,4.34211854561996,4.46091795863282,61953.1680615577,0.0,1.0
2009-08-11,7.52,7.57,7.42,7.48,31200,4.46685792928346,4.49655778253668,4.40745822277704,4.44309804668089,52525.5120521903,0.0,1.0
2009-08-12,7.67,7.8,7.45,7.5,56100,4.55595748904311,4.63317710750147,4.42527813472896,4.45497798798218,94444.911093842,0.0,1.0
2009-08-13,7.69,7.79,7.58,7.69,66400,4.56783743034439,4.62723713685082,4.50249775318732,4.56783743034439,111785.064111072,0.0,1.0
2009-08-14,7.55,7.88,7.53,7.87,55100,4.48467784123539,4.68069687270661,4.47279789993411,4.67475690205597,92761.4010921693,0.0,1.0
2009-08-17,6.98,7.43,6.98,7.4,206900,4.14609951414875,4.41339819342768,4.14609951414875,4.39557828147575,348318.219346095,0.0,1.0
2009-08-18,7.22,7.32,7.1,7.1,93300,4.28865880976418,4.34805851627061,4.21737916195646,4.21737916195646,157071.483156069,0.0,1.0
2009-08-19,7.4,7.5,7.16,7.16,61400,4.39557828147575,4.45497798798218,4.25301898586032,4.25301898586032,103367.514102708,0.0,1.0
2009-08-20,7.43,7.5899,7.33,7.4,53800,4.41339819342768,4.50837832413146,4.35399848692125,4.39557828147575,90572.8380899946,0.0,1.0
2009-08-21,7.55,7.61,7.47,7.47,64100,4.48467784123539,4.52031766513925,4.43715807603025,4.43715807603025,107912.991107224,0.0,1.0
2009-08-24,7.18,7.52,7.15,7.48,107300,4.26489892716161,4.46685792928346,4.24707901520968,4.44309804668089,180640.623179487,0.0,1.0
2009-08-25,7.11,7.39,7.05,7.31,93700,4.22331913260711,4.38963831082511,4.18767930870325,4.34211854561996,157744.887156738,0.0,1.0
2009-08-26,7.1,7.24,7.0,7.18,46200,4.21737916195646,4.30053875106546,4.15797945545003,4.26489892716161,77778.1620772817,0.0,1.0
2009-08-27,7.27,7.31,7.02,7.02,59500,4.31835866301739,4.34211854561996,4.16985939675132,4.16985939675132,100168.845099529,0.0,1.0
2009-08-28,7.2,7.25,7.06,7.24,55800,4.27677886846289,4.30647872171611,4.19361927935389,4.30053875106546,93939.8580933402,0.0,1.0
2009-08-31,7.02,7.15,7.01,7.15,99300,4.16985939675132,4.24707901520968,4.16391942610068,4.24707901520968,167172.543166105,0.0,1.0
2009-09-01,6.6,7.1,6.5404,7.0,215700,3.92038062942432,4.21737916195646,3.88497840434649,4.15797945545003,363133.107360815,0.0,1.0
2009-09-02,7.32,7.4,6.7,6.7,263200,4.34805851627061,4.39557828147575,3.97978033593075,3.97978033593075,443099.832440271,0.0,1.0
2009-09-03,8.25,8.26,7.47,7.75,484400,4.9004757867804,4.90641575743104,4.43715807603025,4.60347725424825,815492.244810286,0.0,1.0
2009-09-04,8.12,8.43,7.94,8.1,316800,4.82325616832204,5.00739525849197,4.71633669661047,4.81137622702075,533335.968529931,0.0,1.0
2009-09-08,8.21,9.0,8.21,8.72,236000,4.87671590417783,5.34597358557861,4.87671590417783,5.17965440736061,397308.360394772,0.0,1.0
2009-09-09,8.19,8.66,8.17,8.65,193400,4.86483596287654,5.14401458345676,4.85295602157525,5.13807461280611,325590.834323512,0.0,1.0
2009-09-10,8.4,8.434,8.07,8.15,103100,4.98957534654004,5.00977124675223,4.79355631506882,4.84107608027397,173569.881172462,0.0,1.0
2009-09-11,8.37,8.7,8.2,8.6,157800,4.97175543458811,5.16777446605933,4.87077593352718,5.1083747595529,265657.878263962,0.0,1.0
2009-09-14,8.21,8.26,8.128,8.13,66200,4.87671590417783,4.90641575743104,4.82800814484255,4.82919613897268,111448.362110737,0.0,1.0
2009-09-15,8.39,8.49,8.1,8.1,145900,4.9836353758894,5.04303508239583,4.81137622702075,4.81137622702075,245624.109244056,0.0,1.0
2009-09-16,8.45,8.75,8.32,8.7,274600,5.01927519979325,5.19747431931254,4.9420555813349,5.16777446605933,462291.846459341,0.0,1.0
2009-09-17,7.98,8.55,7.5551,8.34,356400,4.74009657921304,5.07867490629968,4.48770722626722,4.95393552263618,600002.964596173,0.0,1.0
2009-09-18,7.95,8.14,7.94,8.0,195600,4.72227666726111,4.83513610962332,4.71633669661047,4.75197652051432,329294.556327192,0.0,1.0
2009-09-21,7.71,7.83,7.62,7.74,85100,4.57971737164568,4.65099701945339,4.52625763578989,4.59753728359761,143266.701142352,0.0,1.0
2009-09-22,7.53,7.9599,7.4079,7.85,269000,4.47279789993411,4.72815723820525,4.40027085828976,4.66287696075468,452864.190449973,0.0,1.0
2009-09-23,7.54,7.7,7.45,7.5,168800,4.47873787058475,4.57377740099504,4.42527813472896,4.45497798798218,284176.488282362,0.0,1.0
2009-09-24,7.35,7.66,7.27,7.66,136600,4.36587842822254,4.55001751839247,4.31835866301739,4.55001751839247,229967.466228499,0.0,1.0
2009-09-25,6.96,7.4,6.85,7.4,216400,4.13421957284746,4.39557828147575,4.06887989569039,4.39557828147575,364311.564361986,0.0,1.0
2009-09-28,6.99,7.19,6.87,7.12,150000,4.15203948479939,4.27083889781225,4.08075983699168,4.22925910325775,252526.500250914,0.0,1.0
2009-09-29,7.07,7.1,6.95,7.09,217300,4.19955925000453,4.21737916195646,4.12827960219682,4.21143919130582,365826.723363492,0.0,1.0
2009-09-30,7.24,7.39,7.0,7.15,140900,4.30053875106546,4.38963831082511,4.15797945545003,4.24707901520968,237206.559235692,0.0,1.0
2009-10-01,6.79,7.17,6.7501,7.02,223500,4.03324007178653,4.25895895651096,4.00953958889047,4.16985939675132,376264.485373863,0.0,1.0
2009-10-02,6.76,6.97,6.72,6.76,117600,4.0154201598346,4.1401595434981,3.99166027723203,4.0154201598346,197980.776196717,0.0,1.0
2009-10-05,7.15,7.2,6.95,7.02,96100,4.24707901520968,4.27677886846289,4.12827960219682,4.16985939675132,161785.311160752,0.0,1.0
2009-10-06,7.85,7.87,7.39,7.4,314000,4.66287696075468,4.67475690205597,4.38963831082511,4.39557828147575,528622.140525248,0.0,1.0
2009-10-07,8.01,8.05,7.59,7.72,199100,4.79335316807257,4.81729001285696,4.54201629783656,4.6198110433858,332708.845787233,0.059658,1.0
2009-10-08,7.49,8.05,7.3,7.94,544200,4.4821741858756,4.81729001285696,4.36847417314979,4.7514636896999,909393.038058323,0.0,1.0
2009-10-09,7.25,7.79,7.22,7.45,277300,4.33855311716931,4.66170052175847,4.32060048358102,4.45823734109122,463386.051917627,0.0,1.0
2009-10-12,7.11,7.39,7.05,7.35,219000,4.25477416042397,4.42233207391465,4.2188688932474,4.39839522913026,365963.019725786,0.0,1.0
2009-10-13,7.12,7.34,7.09,7.24,210900,4.26075837162006,4.39241101793417,4.24280573803178,4.33256890597321,352427.401187983,0.0,1.0
2009-10-14,7.19,7.29,7.15,7.23,186500,4.30264784999273,4.36248996195369,4.27871100520835,4.32658469477712,311653.439172873,0.0,1.0
2009-10-15,7.08,7.24,7.08,7.11,148200,4.23682152683568,4.33256890597321,4.23682152683568,4.25477416042397,247651.687321285,0.0,1.0
2009-10-16,7.2,7.23,6.9,7.0,162600,4.30863206118883,4.32658469477712,4.12910572530596,4.18894783726692,271715.009166268,0.0,1.0
2009-10-19,7.53,7.579,7.2,7.29,229800,4.50611103065998,4.53543366552085,4.30863206118883,4.36248996195369,384010.511109523,0.0,1.0
2009-10-20,7.17,7.38,7.15,7.3,220700,4.29067942760054,4.41634786271855,4.27871100520835,4.36847417314979,368803.828554708,0.0,1.0
2009-10-21,7.13,7.29,7.04,7.1,213000,4.26674258281616,4.36248996195369,4.2128846820513,4.24878994922787,355936.635623709,0.0,1.0
2009-10-22,6.92,7.03,6.9,7.03,187000,4.14107414769815,4.2069004708552,4.12910572530596,4.2069004708552,312488.971181379,0.0,1.0
2009-10-23,6.28,6.8401,6.2,6.82,584600,3.75808463114803,4.09326030024135,3.71021094157927,4.0812320357372,976904.024345637,0.0,1.0
2009-10-26,5.93,6.39,5.88,6.28,269200,3.54863723928469,3.82391095430509,3.51871618330421,3.75808463114803,449850.433379824,0.0,1.0
2009-10-27,5.79,6.0,5.78,5.9,211200,3.46485828253935,3.59052671765736,3.45887407134326,3.5306846056964,352928.720393086,0.0,1.0
2009-10-28,5.76,6.07,5.75,5.9,201600,3.44690564895106,3.63241619603003,3.44092143775497,3.5306846056964,336886.505829765,0.0,1.0
2009-10-29,6.02,6.12,5.89,6.01,98800,3.60249514004955,3.66233725201051,3.52470039450031,3.59651092885345,165101.124880857,0.0,1.0
2009-10-30,5.87,6.08,5.76,5.99,91100,3.51273197210812,3.63840040722612,3.44690564895106,3.58454250646126,152233.931949859,0.0,1.0
2009-11-02,5.77,6.0999,5.6101,6.01,109600,3.45288986014716,3.65030898750635,3.35720232312159,3.59651092885345,183148.616264594,0.0,1.0
2009-11-03,6.33,6.33,5.76,5.85,200800,3.78800568712851,3.78800568712851,3.44690564895106,3.50076354971592,335549.654616154,0.0,1.0
2009-11-04,6.22,6.55,6.13,6.38,227100,3.72217936397146,3.91965833344262,3.6683214632066,3.81792674310899,379498.638263589,0.0,1.0
2009-11-05,6.23,6.3,6.16,6.21,37600,3.72816357516756,3.77005305354023,3.68627409679489,3.71619515277537,62832.0070396782,0.0,1.0
2009-11-06,6.28,6.39,6.14,6.24,77200,3.75808463114803,3.82391095430509,3.6743056744027,3.73414778636365,129006.142113382,0.0,1.0
2009-11-09,5.54,6.01,5.44,6.01,621900,3.31525300263696,3.59651092885345,3.255410890676,3.59651092885345,1039234.71218021,0.0,1.0
2009-11-10,5.45,5.53,5.3,5.5,199400,3.2613951018721,3.30926879144087,3.17163193393067,3.29131615785258,333210.164992336,0.0,1.0
2009-11-11,5.11,5.39,5.01,5.3,384600,3.05793192120485,3.22548983469553,2.99808980924389,3.17163193393067,642691.220943092,0.0,1.0
2009-11-12,4.95,4.97,4.78,4.88,303500,2.96218454206732,2.97415296445951,2.8604529517337,2.92029506369465,507167.929163361,0.0,1.0
2009-11-13,4.79,4.8,4.5903,4.7,423100,2.86643716292979,2.87242137412589,2.74693246534376,2.81257926216493,707027.185598082,0.0,1.0
2009-11-16,4.67,4.82,4.56,4.6,376100,2.79462662857664,2.88438979651808,2.72880030541959,2.75273715020397,628487.176798485,0.0,1.0
2009-11-17,4.69,4.69,4.4501,4.48,214400,2.80659505096884,2.80659505096884,2.6630338243745,2.68092661585083,358276.125247527,0.0,1.0
2009-11-18,5.21,5.25,4.8,4.84,531600,3.11777403316581,3.14171087795019,2.87242137412589,2.89635821891027,888337.631443961,0.0,1.0
2009-11-19,5.5,5.5,5.11,5.29,444800,3.29131615785258,3.29131615785258,3.05793192120485,3.16564772273457,743289.274767257,0.0,1.0
2009-11-20,5.54,5.64,5.32,5.35,300100,3.31525300263696,3.37509511459792,3.18360035632286,3.20155298991114,501486.311505517,0.0,1.0
2009-11-23,5.39,5.64,5.32,5.62,353900,3.22548983469553,3.37509511459792,3.18360035632286,3.36312669220573,591389.555620801,0.0,1.0
2009-11-24,5.34,5.43,5.2,5.43,101200,3.19556877871505,3.24942667947991,3.11178982196971,3.24942667947991,169111.678521687,0.0,1.0
2009-11-25,5.25,5.3,4.93,5.23,357600,3.14171087795019,3.17163193393067,2.95021611967513,3.129742455558,597572.492483748,0.0,1.0
2009-11-27,5.23,5.2665,4.52,4.81,296500,3.129742455558,3.15158482642375,2.70486346063521,2.87840558532198,495470.481044271,0.0,1.0
2009-11-30,5.31,5.35,5.1,5.18,249800,3.17761614512676,3.20155298991114,3.05194771000875,3.09982139957752,417431.791449778,0.0,1.0
2009-12-01,5.66,5.68,5.31,5.37,315100,3.38706353699011,3.3990319593823,3.17761614512676,3.21352141230334,526552.271760708,0.0,1.0
2009-12-02,6.44,7.1,5.66,5.7,1253500,3.85383201028556,4.24878994922787,3.38706353699011,3.41100038177449,2094678.74532545,0.0,1.0
2009-12-03,6.4,6.46,6.22,6.42,323500,3.82989516550118,3.86580043267776,3.72217936397146,3.84186358789337,540589.209503615,0.0,1.0
2009-12-04,5.95,6.25,5.81,6.23,280700,3.56060566167688,3.74013199755975,3.47682670493154,3.72816357516756,469067.66957547,0.0,1.0
2009-12-07,5.85,6.03,5.68,5.77,127400,3.50076354971592,3.60847935124565,3.3990319593823,3.45288986014716,212893.555767421,0.0,1.0
2009-12-08,5.51,5.89,5.5,5.69,185600,3.29730036904867,3.52470039450031,3.29131615785258,3.40501617057839,310149.481557561,0.0,1.0
2009-12-09,5.59,5.6399,5.41,5.49,119500,3.34517405861744,3.37503527248596,3.23745825708772,3.28533194665648,199692.15003302,0.0,1.0
2009-12-10,5.43,5.62,5.4,5.58,102400,3.24942667947991,3.36312669220573,3.23147404589162,3.33918984742134,171116.955342102,0.0,1.0
2009-12-11,5.43,5.6,5.4,5.58,64500,3.24942667947991,3.35115826981353,3.23147404589162,3.33918984742134,107783.62909732,0.0,1.0
2009-12-14,5.5,5.58,5.37,5.48,114100,3.29131615785258,3.33918984742134,3.21352141230334,3.27934773546039,190668.404341151,0.0,1.0
2009-12-15,6.32,6.36,5.43,5.48,425500,3.78202147593242,3.8059583207168,3.24942667947991,3.27934773546039,711037.739238912,0.0,1.0
2009-12-16,6.62,6.85,6.01,6.25,560700,3.96154781181528,4.09918466932548,3.59651092885345,3.74013199755975,936965.594339033,0.0,1.0
2009-12-17,6.11,6.4,6.11,6.25,398300,3.65635304081441,3.82989516550118,3.65635304081441,3.74013199755975,665584.797976166,0.0,1.0
2009-12-18,6.85,7.0,5.8,6.08,2238600,4.09918466932548,4.18894783726692,3.47084249373545,3.63840040722612,3740843.90848468,0.0,1.0
2009-12-21,6.81,6.95,6.53,6.56,407500,4.0752478245411,4.15902678128644,3.90768991105042,3.92564254463871,680958.586932683,0.0,1.0
2009-12-22,6.58,6.75,6.42,6.52,244200,3.9376109670309,4.03934255736453,3.84186358789337,3.90170569985433,408073.832954506,0.0,1.0
2009-12-23,7.08,7.15,6.41,6.48,248500,4.23682152683568,4.27871100520835,3.83587937669728,3.87776885506995,415259.408227661,0.0,1.0
2009-12-24,7.07,7.25,6.96,7.14,71200,4.23083731563959,4.33855311716931,4.16501099248253,4.27272679401226,118979.758011306,0.0,1.0
2009-12-28,7.05,7.13,6.9,6.99,182300,4.2188688932474,4.26674258281616,4.12910572530596,4.18296362607082,304634.970301419,0.0,1.0
2009-12-29,6.89,6.98,6.85,6.86,77100,4.12312151410987,4.17697941487473,4.09918466932548,4.10516888052158,128839.035711681,0.0,1.0
2009-12-30,6.96,7.01,6.7,6.78,99200,4.16501099248253,4.19493204846301,4.00942150138405,4.05729519095281,165769.550487662,0.0,1.0
2009-12-31,6.84,7.0782,6.82,6.98,63700,4.09320045812939,4.23574436882039,4.0812320357372,4.17697941487473,106446.77788371,0.0,1.0
2010-01-04,7.2,7.23,6.85,6.97,121400,4.30863206118883,4.32658469477712,4.09918466932548,4.17099520367863,202867.171665344,0.0,1.0
2010-01-05,7.33,7.45,7.05,7.1,196600,4.38642680673807,4.45823734109122,4.2188688932474,4.24878994922787,328531.185744701,0.0,1.0
2010-01-06,7.67,7.8,7.31,7.43,259900,4.58988998740532,4.66768473295456,4.37445838434588,4.44626891869903,434309.538021606,0.0,1.0
2010-01-07,7.58,7.68,7.54,7.6,202600,4.53603208664046,4.59587419860142,4.51209524185608,4.54800050903265,338557.569846777,0.0,1.0
2010-01-08,7.72,7.87,7.45,7.5,215500,4.6198110433858,4.70957421132723,4.45823734109122,4.4881583970717,360114.295666241,0.0,1.0
2010-01-11,7.74,7.9,7.63,7.75,248600,4.63177946577799,4.72752684491552,4.56595314262094,4.63776367697409,415426.514629362,0.0,1.0
2010-01-12,7.52,7.65,7.49,7.55,192000,4.50012681946389,4.57792156501313,4.4821741858756,4.51807945305218,320844.291266442,0.0,1.0
2010-01-13,7.61,7.61,7.37,7.46,145400,4.55398472022875,4.55398472022875,4.41036365152245,4.46422155228731,242972.708073649,0.0,1.0
2010-01-14,7.38,7.53,7.35,7.5,129200,4.41634786271855,4.50611103065998,4.39839522913026,4.4881583970717,215901.470998043,0.0,1.0
2010-01-15,7.46,7.52,7.2011,7.22,133300,4.46422155228731,4.50012681946389,4.3092903244204,4.32060048358102,222752.833467796,0.0,1.0
2010-01-19,7.44,7.49,7.175,7.2,185200,4.45225312989512,4.4821741858756,4.29367153319859,4.30863206118883,309481.055950756,0.0,1.0
2010-01-20,6.96,7.39,6.9,7.19,239900,4.16501099248253,4.42233207391465,4.12910572530596,4.30264784999273,400888.257681352,0.0,1.0
2010-01-21,6.305,6.8,6.08,6.8,351600,3.77304515913827,4.06926361334501,3.63840040722612,4.06926361334501,587546.108381673,0.0,1.0
2010-01-22,6.49,6.7,6.17,6.23,120500,3.88375306626604,4.00942150138405,3.69225830799098,3.72816357516756,201363.214050033,0.0,1.0
2010-01-25,6.545,6.59,6.44,6.52,85700,3.91666622784457,3.943595178227,3.85383201028556,3.90170569985433,143210.18625799,0.0,1.0
2010-01-26,6.43,6.69,6.1801,6.44,117600,3.84784779908947,4.00343729018795,3.69830236129904,3.85383201028556,196517.128400696,0.0,1.0
2010-01-27,6.31,6.48,6.28,6.41,74000,3.77603726473632,3.87776885506995,3.75808463114803,3.83587937669728,123658.737258941,0.0,1.0
2010-01-28,6.3,6.38,6.12,6.38,61000,3.77005305354023,3.81792674310899,3.66233725201051,3.81792674310899,101934.905037776,0.0,1.0
2010-01-29,5.56,6.05,5.51,6.05,299700,3.32722142502915,3.62044777363784,3.29730036904867,3.62044777363784,500817.885898712,0.0,1.0
2010-02-01,5.97,6.0,5.65,5.65,204100,3.57257408406907,3.59052671765736,3.38107932579401,3.38107932579401,341064.165872296,0.0,1.0
2010-02-02,5.92,6.117,5.8,6.05,162200,3.54265302808859,3.66054198865168,3.47084249373545,3.62044777363784,271046.583559463,0.0,1.0
2010-02-03,5.83,6.1,5.8,5.95,90200,3.48879512732373,3.65036882961831,3.47084249373545,3.56060566167688,150729.974334547,0.0,1.0
2010-02-04,5.54,5.88,5.45,5.88,175800,3.31525300263696,3.51871618330421,3.2613951018721,3.51871618330421,293773.054190836,0.0,1.0
2010-02-05,5.8,5.86,5.5,5.53,262700,3.47084249373545,3.50674776091202,3.29131615785258,3.30926879144087,438988.517269241,0.0,1.0
2010-02-08,5.71,5.89,5.63,5.63,120800,3.41698459297059,3.52470039450031,3.36911090340182,3.36911090340182,201864.533255136,0.0,1.0
2010-02-09,6.11,6.12,5.71,5.77,176500,3.65635304081441,3.66233725201051,3.41698459297059,3.45288986014716,294942.799002745,0.0,1.0
2010-02-10,5.9,5.95,5.77,5.91,91200,3.5306846056964,3.56060566167688,3.45288986014716,3.5366688168925,152401.03835156,0.0,1.0
2010-02-11,6.28,6.4,5.95,6.09,159800,3.75808463114803,3.82989516550118,3.56060566167688,3.64438461842222,267036.029918633,0.0,1.0
2010-02-12,6.02,6.406,5.95,6.35,181200,3.60249514004955,3.83348569221884,3.56060566167688,3.7999741095207,302796.799882705,0.0,1.0
2010-02-16,6.5,6.56,6.23,6.28,166100,3.88973727746214,3.92564254463871,3.72816357516756,3.75808463114803,277563.733225813,0.0,1.0
2010-02-17,6.37,6.67,6.36,6.56,148800,3.8119425319129,3.99146886779576,3.8059583207168,3.92564254463871,248654.325731492,0.0,1.0
2010-02-18,6.29,6.4,6.25,6.31,72100,3.76406884234413,3.82989516550118,3.74013199755975,3.77603726473632,120483.715626617,0.0,1.0
2010-02-19,6.32,6.4,6.1212,6.18,67600,3.78202147593242,3.82989516550118,3.66305535735404,3.69824251918708,112963.92755006,0.0,1.0
2010-02-22,6.26,6.42,6.2,6.2,63000,3.74611620875584,3.84186358789337,3.71021094157927,3.71021094157927,105277.033071801,0.0,1.0
2010-02-23,5.89,6.26,5.86,6.16,88800,3.52470039450031,3.74611620875584,3.50674776091202,3.68627409679489,148390.484710729,0.0,1.0
2010-02-24,5.91,5.96,5.87,5.9,41300,3.5366688168925,3.56658987287298,3.51273197210812,3.5306846056964,69014.9439026253,0.0,1.0
2010-02-25,5.93,6.0,5.85,5.86,83900,3.54863723928469,3.59052671765736,3.50076354971592,3.50674776091202,140202.271027367,0.0,1.0
2010-02-26,6.06,6.14,5.96,6.01,96000,3.62643198483393,3.6743056744027,3.56658987287298,3.59651092885345,160422.145633221,0.0,1.0
2010-03-01,6.22,6.22,6.04,6.19,46900,3.72217936397146,3.72217936397146,3.61446356244174,3.70422673038317,78372.9023978966,0.0,1.0
2010-03-02,6.39,6.5,6.06,6.06,111000,3.82391095430509,3.88973727746214,3.62643198483393,3.62643198483393,185488.105888412,0.0,1.0
2010-03-03,6.4,6.5,6.31,6.39,99100,3.82989516550118,3.88973727746214,3.77603726473632,3.82391095430509,165602.444085961,0.0,1.0
2010-03-04,6.41,6.49,6.265,6.4,35100,3.83587937669728,3.88375306626604,3.74910831435389,3.82989516550118,58654.3469971464,0.0,1.0
2010-03-05,6.34,6.44,6.25,6.41,65300,3.79398989832461,3.85383201028556,3.74013199755975,3.83587937669728,109120.480310931,0.0,1.0
2010-03-08,6.19,6.3,6.17,6.28,20100,3.70422673038317,3.77005305354023,3.69225830799098,3.75808463114803,33588.3867419557,0.0,1.0
2010-03-09,5.91,6.21,5.9,6.09,147500,3.5366688168925,3.71619515277537,3.5306846056964,3.64438461842222,246481.942509376,0.0,1.0
2010-03-10,5.85,6.04,5.76,6.03,233100,3.50076354971592,3.61446356244174,3.44690564895106,3.60847935124565,389525.022365665,0.0,1.0
2010-03-11,5.7,5.95,5.47,5.89,269500,3.41100038177449,3.56060566167688,3.27336352426429,3.52470039450031,450351.752584928,0.0,1.0
2010-03-12,5.69,5.855,5.57,5.84,195700,3.40501617057839,3.50375565531397,3.33320563622525,3.49477933851983,327027.22812939,0.0,1.0
2010-03-15,5.31,5.65,5.25,5.63,281400,3.17761614512676,3.38107932579401,3.14171087795019,3.36911090340182,470237.41438738,0.0,1.0
2010-03-16,5.01,5.5,4.87,5.48,1053900,2.99808980924389,3.29131615785258,2.91431085249856,3.27934773546039,1761134.36752971,0.0,1.0
2010-03-17,4.99,5.18,4.93,5.1,1338500,2.9861213868517,3.09982139957752,2.95021611967513,3.05194771000875,2236719.18677153,0.0,1.0
2010-03-18,4.94,5.06,4.85,5.04,1238100,2.95620033087123,3.02801086522437,2.90234243010636,3.01604244283218,2068944.35946344,0.0,1.0
2010-03-19,4.64,5.0,4.62,4.98,2858000,2.77667399498836,2.9921055980478,2.76470557259617,2.98013717565561,4775900.96062235,0.0,1.0
2010-03-22,4.84,4.94,4.61,4.64,465100,2.89635821891027,2.95620033087123,2.75872136140007,2.77667399498836,777211.874312616,0.0,1.0
2010-03-23,5.07,5.07,4.84,4.84,206600,3.03399507642047,3.03399507642047,2.89635821891027,2.89635821891027,345241.825914828,0.0,1.0
2010-03-24,4.92,5.018,4.84,5.0,335000,2.94423190847903,3.00287717820077,2.89635821891027,2.9921055980478,559806.445699262,0.0,1.0
2010-03-25,4.8,5.01,4.76,5.01,275000,2.87242137412589,2.99808980924389,2.8484845293415,2.99808980924389,459542.604678497,0.0,1.0
2010-03-26,4.84,4.91,4.78,4.87,173900,2.89635821891027,2.93824769728294,2.8604529517337,2.91431085249856,290598.032558512,0.0,1.0
2010-03-29,4.88,4.96,4.76,4.9,151500,2.92029506369465,2.96816875326342,2.8484845293415,2.93226348608684,253166.198577427,0.0,1.0
2010-03-30,4.775,4.97,4.76,4.97,103600,2.85746084613565,2.97415296445951,2.8484845293415,2.97415296445951,173122.232162518,0.0,1.0
2010-03-31,4.89,5.09,4.89,4.95,388900,2.92627927489075,3.04596349881266,2.92627927489075,2.96218454206732,649876.796216246,0.0,1.0
2010-04-01,4.95,5.06,4.95,4.98,287300,2.96218454206732,3.02801086522437,2.96218454206732,2.98013717565561,480096.692087754,0.0,1.0
2010-04-05,5.06,5.08,5.0,5.04,77300,3.02801086522437,3.03997928761656,2.9921055980478,3.01604244283218,129173.248515083,0.0,1.0
2010-04-06,5.22,5.27,5.1,5.1,227000,3.1237582443619,3.15367930034238,3.05194771000875,3.05194771000875,379331.531861888,0.0,1.0
2010-04-07,5.35,5.39,5.25,5.26,248000,3.20155298991114,3.22548983469553,3.14171087795019,3.14769508914628,414423.876219155,0.0,1.0
2010-04-08,5.36,5.39,5.25,5.39,107500,3.20753720110724,3.22548983469553,3.14171087795019,3.22548983469553,179639.381828867,0.0,1.0
2010-04-09,5.42,5.43,5.3,5.36,289900,3.24344246828381,3.24942667947991,3.17163193393067,3.20753720110724,484441.458531988,0.0,1.0
2010-04-12,5.16,5.4,5.07,5.4,248400,3.08785297718533,3.23147404589162,3.03399507642047,3.23147404589162,415092.301825959,0.0,1.0
2010-04-13,5.04,5.22,4.96,5.2,271700,3.01604244283218,3.1237582443619,2.96816875326342,3.11178982196971,454028.093422356,0.0,1.0
2010-04-14,5.17,5.17,5.11,5.11,126800,3.09383718838142,3.09383718838142,3.05793192120485,3.05793192120485,211890.917357213,0.0,1.0
2010-04-15,5.1,5.15,5.05,5.15,58800,3.05194771000875,3.08186876598923,3.02202665402828,3.08186876598923,98258.564200348,0.0,1.0
2010-04-16,4.98,5.1,4.9,5.07,112400,2.98013717565561,3.05194771000875,2.93226348608684,3.03399507642047,187827.59551223,0.0,1.0
2010-04-19,4.88,5.07,4.88,4.88,307500,2.92029506369465,3.03399507642047,2.92029506369465,2.92029506369465,513852.185231412,0.0,1.0
2010-04-20,4.98,5.05,4.95,4.95,90000,2.98013717565561,3.02202665402828,2.96218454206732,2.96218454206732,150395.761531145,0.0,1.0
2010-04-21,5.25,5.28,4.97,5.05,295500,3.14171087795019,3.15966351153848,2.97415296445951,3.02202665402828,493799.417027258,0.0,1.0
2010-04-22,5.25,5.35,5.08,5.21,90300,3.14171087795019,3.20155298991114,3.03997928761656,3.11777403316581,150897.080736248,0.0,1.0
2010-04-23,5.17,5.25,5.09,5.09,104900,3.09383718838142,3.14171087795019,3.04596349881266,3.04596349881266,175294.615384634,0.0,1.0
2010-04-26,4.99,5.21,4.89,5.2,210200,2.9861213868517,3.11777403316581,2.92627927489075,3.11178982196971,351257.656376074,0.0,1.0
2010-04-27,4.985,5.02,4.88,4.99,126000,2.98312928125365,3.00407402043999,2.92029506369465,2.9861213868517,210554.066143603,0.0,1.0
2010-04-28,5.02,5.12,5.01,5.03,75500,3.00407402043999,3.06391613240095,2.99808980924389,3.01005823163609,126165.33328446,0.0,1.0
2010-04-29,5.02,5.14,5.02,5.11,62700,3.00407402043999,3.07588455479314,3.00407402043999,3.05793192120485,104775.713866698,0.0,1.0
2010-04-30,5.03,5.21,5.02,5.14,122300,3.01005823163609,3.11777403316581,3.00407402043999,3.07588455479314,204371.129280655,0.0,1.0
2010-05-03,5.08,5.15,5.03,5.12,82500,3.03997928761656,3.08186876598923,3.01005823163609,3.06391613240095,137862.78140355,0.0,1.0
2010-05-04,5.0,5.1,4.91,5.03,65200,2.9921055980478,3.05194771000875,2.93824769728294,3.01005823163609,108953.373909229,0.0,1.0
2010-05-05,4.87,4.9,4.74,4.85,95600,2.91431085249856,2.93226348608684,2.83651610694931,2.90234243010636,159753.720026416,0.0,1.0
2010-05-06,4.9,4.96,4.76,4.81,89700,2.93226348608684,2.96816875326342,2.8484845293415,2.87840558532198,149894.442326041,0.0,1.0
2010-05-07,4.75,4.8999,4.64,4.84,137900,2.84250031814541,2.93220364397488,2.77667399498836,2.89635821891027,230439.727946054,0.0,1.0
2010-05-10,4.84,4.9101,4.79,4.9,79400,2.89635821891027,2.9383075393949,2.86643716292979,2.93226348608684,132682.48295081,0.0,1.0
2010-05-11,5.3,5.3199,4.9,4.9,343100,3.17163193393067,3.1835405142109,2.93226348608684,2.93226348608684,573342.064237063,0.0,1.0
2010-05-12,5.24,5.25,5.0,5.2,246000,3.13572666675409,3.14171087795019,2.9921055980478,3.11178982196971,411081.748185129,0.0,1.0
2010-05-13,5.08,5.13,5.01,5.09,119800,3.03997928761656,3.06990034359704,2.99808980924389,3.04596349881266,200193.469238124,0.0,1.0
2010-05-14,4.94,5.13,4.91,5.07,149800,2.95620033087123,3.06990034359704,2.93824769728294,3.03399507642047,250325.389748505,0.0,1.0
2010-05-17,4.78,4.96,4.77,4.96,103900,2.8604529517337,2.96816875326342,2.8544687405376,2.96816875326342,173623.551367621,0.0,1.0
2010-05-18,4.73,4.84,4.69,4.78,109200,2.83053189575322,2.89635821891027,2.80659505096884,2.8604529517337,182480.190657789,0.0,1.0
2010-05-19,4.36,4.65,4.07,4.65,409800,2.60911608149768,2.78265820618445,2.43557395681091,2.78265820618445,684802.034171813,0.0,1.0
2010-05-20,4.19,4.39,4.13,4.35,139400,2.50738449116406,2.62706871508597,2.47147922398748,2.60313187030158,232946.323971573,0.0,1.0
2010-05-21,4.17,4.34,4.11,4.17,121300,2.49541606877186,2.59714765910549,2.45951080159529,2.49541606877186,202700.065263643,0.0,1.0
2010-05-24,4.19,4.31,4.12,4.22,77500,2.50738449116406,2.5791950255172,2.46549501279139,2.52533712475234,129507.461318486,0.0,1.0
2010-05-25,4.48,4.5,4.2,4.31,95600,2.68092661585083,2.69289503824302,2.51336870236015,2.5791950255172,159753.720026416,0.0,1.0
2010-05-26,4.6,4.73,4.52,4.72,93200,2.75273715020397,2.83053189575322,2.70486346063521,2.82454768455712,155743.166385586,0.0,1.0
2010-05-27,4.61,4.6575,4.521,4.64,50000,2.75872136140007,2.78714636458152,2.70546188175482,2.77667399498836,83553.200850636,0.0,1.0
2010-05-28,4.42,4.6,4.37,4.49,76800,2.64502134867425,2.75273715020397,2.61510029269378,2.68691082704692,128337.716506577,0.0,1.0
2010-06-01,4.35,4.6,4.29,4.46,79000,2.60313187030158,2.75273715020397,2.56722660312501,2.66895819345864,132014.057344005,0.0,1.0
2010-06-02,4.4,4.48,4.27,4.4,66600,2.63305292628206,2.68092661585083,2.55525818073282,2.63305292628206,111292.863533047,0.0,1.0
2010-06-03,4.37,4.44,4.26,4.42,55100,2.61510029269378,2.65698977106645,2.54927396953672,2.64502134867425,92075.6273374007,0.0,1.0
2010-06-04,4.24,4.36,4.2,4.34,82600,2.53730554714453,2.60911608149768,2.51336870236015,2.59714765910549,138029.887805251,0.0,1.0
2010-06-07,4.38,4.53,4.24,4.29,83500,2.62108450388987,2.71084767183131,2.53730554714453,2.56722660312501,139533.845420562,0.0,1.0
2010-06-08,4.32,4.48,4.3,4.38,45500,2.5851792367133,2.68092661585083,2.57321081432111,2.62108450388987,76033.4127740787,0.0,1.0
2010-06-09,4.28,4.39,4.15,4.32,39400,2.56124239192892,2.62706871508597,2.48344764637967,2.5851792367133,65839.922270301,0.0,1.0
2010-06-10,4.32,4.32,4.24,4.25,46300,2.5851792367133,2.5851792367133,2.53730554714453,2.54328975834063,77370.2639876889,0.0,1.0
2010-06-11,4.46,4.57,4.39,4.4,68300,2.66895819345864,2.73478451661569,2.62706871508597,2.63305292628206,114133.672361969,0.0,1.0
2010-06-14,4.34,4.49,4.28,4.47,85100,2.59714765910549,2.68691082704692,2.56124239192892,2.67494240465473,142207.547847782,0.0,1.0
2010-06-15,4.415,4.48,4.3,4.34,46200,2.64202924307621,2.68092661585083,2.57321081432111,2.59714765910549,77203.1575859875,0.0,1.0
2010-06-16,4.36,4.46,4.33,4.41,52000,2.60911608149768,2.66895819345864,2.59116344790939,2.63903713747816,86895.3288846614,0.0,1.0
2010-06-17,4.51,4.5801,4.46,4.5,104100,2.69887924943911,2.74082856992374,2.66895819345864,2.69289503824302,173957.764171024,0.0,1.0
2010-06-18,4.79,4.83,4.67,4.68,142400,2.86643716292979,2.89037400771417,2.79462662857664,2.80061083977274,237959.516022611,0.0,1.0
2010-06-21,4.65,4.975,4.6,4.85,137600,2.78265820618445,2.97714507005756,2.75273715020397,2.90234243010636,229938.40874095,0.0,1.0
2010-06-22,4.52,4.77,4.49,4.67,75100,2.70486346063521,2.8544687405376,2.68691082704692,2.79462662857664,125496.907677655,0.0,1.0
2010-06-23,4.64,4.69,4.39,4.54,54000,2.77667399498836,2.80659505096884,2.62706871508597,2.7168318830274,90237.4569186868,0.0,1.0
2010-06-24,4.61,4.61,4.48,4.58,48700,2.75872136140007,2.75872136140007,2.68092661585083,2.74076872781178,81380.8176285195,0.0,1.0
2010-06-25,4.61,4.75,4.54,4.59,55200,2.75872136140007,2.84250031814541,2.7168318830274,2.74675293900788,92242.7337391021,0.0,1.0
2010-06-28,4.564,4.78,4.51,4.67,65100,2.73119398989803,2.8604529517337,2.69887924943911,2.79462662857664,108786.267507528,0.0,1.0
2010-06-29,4.26,4.53,4.26,4.47,47500,2.54927396953672,2.71084767183131,2.54927396953672,2.67494240465473,79375.5408081043,0.0,1.0
2010-06-30,4.35,4.49,4.32,4.39,48400,2.60313187030158,2.68691082704692,2.5851792367133,2.62706871508597,80879.4984234158,0.0,1.0
2010-07-01,4.26,4.45,4.15,4.37,50800,2.54927396953672,2.66297398226254,2.48344764637967,2.61510029269378,84890.0520642463,0.0,1.0
2010-07-02,4.29,4.392,4.22,4.28,42100,2.56722660312501,2.62826555732519,2.52533712475234,2.56124239192892,70351.7951162355,0.0,1.0
2010-07-06,4.28,4.43,4.25,4.38,51400,2.56124239192892,2.65100555987035,2.54328975834063,2.62108450388987,85892.6904744536,0.0,1.0
2010-07-07,4.4,4.4,4.2,4.23,44600,2.63305292628206,2.63305292628206,2.51336870236015,2.53132133594844,74529.4551587674,0.0,1.0
2010-07-08,4.28,4.36,4.25,4.36,25200,2.56124239192892,2.60911608149768,2.54328975834063,2.60911608149768,42110.8132287205,0.0,1.0
2010-07-09,4.34,4.4,4.25,4.32,42900,2.59714765910549,2.63305292628206,2.54328975834063,2.5851792367133,71688.6463298457,0.0,1.0
2010-07-12,4.24,4.35,4.18,4.31,28700,2.53730554714453,2.60313187030158,2.50140027996796,2.5791950255172,47959.5372882651,0.0,1.0
2010-07-13,4.3,4.36,4.21,4.31,28000,2.57321081432111,2.60911608149768,2.51935291355625,2.5791950255172,46789.7924763561,0.0,1.0
2010-07-14,4.29,4.3,4.25,4.27,26700,2.56722660312501,2.57321081432111,2.54328975834063,2.55525818073282,44617.4092542396,0.0,1.0
2010-07-15,4.26,4.29,4.2,4.27,20200,2.54927396953672,2.56722660312501,2.51336870236015,2.55525818073282,33755.493143657,0.0,1.0
2010-07-16,4.14,4.2,4.04,4.2,63300,2.47746343518358,2.51336870236015,2.41762132322262,2.51336870236015,105778.352276905,0.0,1.0
2010-07-19,4.05,4.22,4.05,4.19,40800,2.42360553441872,2.52533712475234,2.42360553441872,2.50738449116406,68179.4118941189,0.0,1.0
2010-07-20,4.1,4.1,4.0,4.05,39400,2.45352659039919,2.45352659039919,2.39368447843824,2.42360553441872,65839.9222703013,0.0,1.0
2010-07-21,4.07,4.15,4.0,4.1,67500,2.43557395681091,2.48344764637967,2.39368447843824,2.45352659039919,112796.821148358,0.0,1.0
2010-07-22,4.21,4.24,4.14,4.15,28100,2.51935291355625,2.53730554714453,2.47746343518358,2.48344764637967,46956.8988780574,0.0,1.0
2010-07-23,4.21,4.28,4.16,4.24,34900,2.51935291355625,2.56124239192892,2.48943185757577,2.53730554714453,58320.1341937438,0.0,1.0
2010-07-26,4.18,4.22,4.141,4.21,35900,2.50140027996796,2.52533712475234,2.47806185630319,2.51935291355625,59991.1982107566,0.0,1.0
2010-07-27,4.07,4.16,3.92,4.16,75200,2.43557395681091,2.48943185757577,2.34581078886947,2.48943185757577,125664.014079356,0.0,1.0
2010-07-28,4.07,4.145,4.04,4.07,34400,2.43557395681091,2.48045554078162,2.41762132322262,2.43557395681091,57484.6021852375,0.0,1.0
2010-07-29,4.06,4.11,4.01,4.08,34900,2.42958974561481,2.45951080159529,2.39966868963433,2.441558168007,58320.134193744,0.0,1.0
2010-07-30,4.14,4.14,4.04,4.04,20500,2.47746343518358,2.47746343518358,2.41762132322262,2.41762132322262,34256.8123487607,0.0,1.0
2010-08-02,4.19,4.19,4.11,4.19,21800,2.50738449116406,2.50738449116406,2.45951080159529,2.50738449116406,36429.1955708772,0.0,1.0
2010-08-03,4.0,4.15,3.99,4.11,76900,2.39368447843824,2.48344764637967,2.38770026724214,2.45951080159529,128504.822908278,0.0,1.0
2010-08-04,4.12,4.2,4.08,4.08,54600,2.46549501279139,2.51336870236015,2.441558168007,2.441558168007,91240.0953288943,0.0,1.0
2010-08-05,4.33,4.33,4.11,4.11,130400,2.59116344790939,2.59116344790939,2.45951080159529,2.45951080159529,217906.747818459,0.0,1.0
2010-08-06,4.19,4.34,4.17,4.25,154900,2.50738449116406,2.59714765910549,2.49541606877186,2.54328975834063,258847.81623527,0.0,1.0
2010-08-09,4.11,4.21,4.1,4.18,29500,2.45951080159529,2.51935291355625,2.45352659039919,2.50140027996796,49296.3885018752,0.0,1.0
2010-08-10,4.11,4.165,4.1,4.1,24100,2.45951080159529,2.49242396317382,2.45352659039919,2.45352659039919,40272.6428100066,0.0,1.0
2010-08-11,4.05,4.11,4.03,4.1,52300,2.42360553441872,2.45951080159529,2.41163711202653,2.45352659039919,87396.6480897651,0.0,1.0
2010-08-12,4.2165,4.25,4.1,4.1,42600,2.52324265083371,2.54328975834063,2.45352659039919,2.45352659039919,71187.3271247418,0.0,1.0
2010-08-13,4.15,4.2481,4.15,4.19,12200,2.48344764637967,2.54215275821337,2.48344764637967,2.50738449116406,20386.9810075552,0.0,1.0
2010-08-16,4.2,4.27,4.15,4.15,46300,2.51336870236015,2.55525818073282,2.48344764637967,2.48344764637967,77370.2639876889,0.0,1.0
2010-08-17,4.08,4.23,4.08,4.23,70600,2.441558168007,2.53132133594844,2.441558168007,2.53132133594844,117977.119601098,0.0,1.0
2010-08-18,4.18,4.2,4.08,4.08,23900,2.50140027996796,2.51336870236015,2.441558168007,2.441558168007,39938.430006604,0.0,1.0
2010-08-19,4.15,4.18,4.08,4.1,66600,2.48344764637967,2.50140027996796,2.441558168007,2.45352659039919,111292.863533047,0.0,1.0
2010-08-20,4.19,4.1995,4.02,4.06,50500,2.50738449116406,2.51306949180035,2.40565290083043,2.42958974561481,84388.7328591422,0.0,1.0
2010-08-23,4.07,4.09,4.02,4.07,33400,2.43557395681091,2.4475423792031,2.40565290083043,2.43557395681091,55813.5381682248,0.0,1.0
2010-08-24,4.03,4.05,3.96,4.0,52100,2.41163711202653,2.42360553441872,2.36974763365386,2.39368447843824,87062.4352863625,0.0,1.0
2010-08-25,4.09,4.175,3.98,3.98,60200,2.4475423792031,2.49840817436991,2.38171605604605,2.38171605604605,100598.053824166,0.0,1.0
2010-08-26,4.1,4.22,4.02,4.22,64100,2.45352659039919,2.52533712475234,2.40565290083043,2.52533712475234,107115.203490516,0.0,1.0
2010-08-27,4.17,4.18,4.05,4.12,49500,2.49541606877186,2.50140027996796,2.42360553441872,2.46549501279139,82717.6688421298,0.0,1.0
2010-08-30,4.16,4.21,4.16,4.21,48100,2.48943185757577,2.51935291355625,2.48943185757577,2.51935291355625,80378.1792183118,0.0,1.0
2010-08-31,4.04,4.25,3.97,4.17,317000,2.41762132322262,2.54328975834063,2.37573184484995,2.49541606877186,529727.293393033,0.0,1.0
2010-09-01,4.08,4.15,4.03,4.15,150400,2.441558168007,2.48344764637967,2.41163711202653,2.48344764637967,251328.028158713,0.0,1.0
2010-09-02,4.0,4.086,3.99,4.05,101500,2.39368447843824,2.44514869472466,2.38770026724214,2.42360553441872,169612.997726791,0.0,1.0
2010-09-03,4.13,4.15,4.0,4.0,120700,2.47147922398748,2.48344764637967,2.39368447843824,2.39368447843824,201697.426853435,0.0,1.0
2010-09-07,4.09,4.13,4.05,4.1,87700,2.4475423792031,2.47147922398748,2.42360553441872,2.45352659039919,146552.314292015,0.0,1.0
2010-09-08,4.35,4.35,4.11,4.11,319000,2.60313187030158,2.60313187030158,2.45951080159529,2.45951080159529,533069.421427058,0.0,1.0
2010-09-09,4.29,4.35,4.25,4.35,160000,2.56722660312501,2.60313187030158,2.54328975834063,2.60313187030158,267370.242722035,0.0,1.0
2010-09-10,4.49,4.49,4.24,4.35,138100,2.68691082704692,2.68691082704692,2.53730554714453,2.60313187030158,230773.940749457,0.0,1.0
2010-09-13,4.54,4.57,4.47,4.51,79300,2.7168318830274,2.73478451661569,2.67494240465473,2.69887924943911,132515.376549109,0.0,1.0
2010-09-14,4.89,4.95,4.63,4.63,257100,2.92627927489075,2.96218454206732,2.77068978379226,2.77068978379226,429630.55877397,0.0,1.0
2010-09-15,4.96,5.0,4.8,4.93,224600,2.96816875326342,2.9921055980478,2.87242137412589,2.95021611967513,375320.978221056,0.0,1.0
2010-09-16,5.18,5.18,5.01,5.05,295800,3.09982139957752,3.09982139957752,2.99808980924389,3.02202665402828,494300.736232362,0.0,1.0
2010-09-17,5.12,5.19,5.04,5.19,124100,3.06391613240095,3.10580561077361,3.01604244283218,3.10580561077361,207379.044511278,0.0,1.0
2010-09-20,5.01,5.14,4.9,5.07,278000,2.99808980924389,3.07588455479314,2.93226348608684,3.03399507642047,464555.796729537,0.0,1.0
2010-09-21,5.06,5.09,5.01,5.01,80400,3.02801086522437,3.04596349881266,2.99808980924389,2.99808980924389,134353.546967823,0.0,1.0
2010-09-22,5.05,5.12,5.01,5.1,104500,3.02202665402828,3.06391613240095,2.99808980924389,3.05194771000875,174626.189777829,0.0,1.0
2010-09-23,5.09,5.14,5.04,5.05,53100,3.04596349881266,3.07588455479314,3.01604244283218,3.02202665402828,88733.4993033754,0.0,1.0
2010-09-24,5.11,5.26,5.09,5.26,102900,3.05793192120485,3.14769508914628,3.04596349881266,3.14769508914628,171952.487350609,0.0,1.0
2010-09-27,5.14,5.159,5.02,5.11,139400,3.07588455479314,3.08725455606572,3.00407402043999,3.05793192120485,232946.323971573,0.0,1.0
2010-09-28,5.31,5.34,5.0,5.15,142800,3.17761614512676,3.19556877871505,2.9921055980478,3.08186876598923,238627.941629417,0.0,1.0
2010-09-29,5.23,5.35,5.22,5.35,66300,3.129742455558,3.20155298991114,3.1237582443619,3.20155298991114,110791.544327943,0.0,1.0
2010-09-30,5.19,5.3,5.1,5.26,75100,3.10580561077361,3.17163193393067,3.05194771000875,3.14769508914628,125496.907677655,0.0,1.0
2010-10-01,5.25,5.28,5.19,5.22,31900,3.14171087795019,3.15966351153848,3.10580561077361,3.1237582443619,53306.9421427057,0.0,1.0
2010-10-04,5.23,5.45,5.19,5.45,71800,3.129742455558,3.2613951018721,3.10580561077361,3.2613951018721,119982.396421513,0.0,1.0
2010-10-05,5.35,5.44,5.28,5.43,150300,3.20155298991114,3.255410890676,3.15966351153848,3.24942667947991,251160.921757012,0.0,1.0
2010-10-06,5.58,5.63,5.33,5.45,155400,3.37689277164122,3.40715166744446,3.22559829262504,3.29821964255281,256783.990087598,0.063004,1.0
2010-10-07,5.27,5.65,5.22,5.6,212300,3.18928761766116,3.41925522576576,3.15902872185792,3.38899632996252,350805.927256093,0.0,1.0
2010-10-08,5.21,5.4,5.17,5.3,163800,3.15297694269727,3.26796074674957,3.12876982605468,3.2074429551431,270664.205768008,0.0,1.0
2010-10-11,5.06,5.25,4.97,5.25,218000,3.06220025528756,3.17718405933986,3.00773424284173,3.17718405933986,360224.64503923,0.0,1.0
2010-10-12,5.24,5.27,5.01,5.01,131100,3.17113228017921,3.18928761766116,3.03194135948432,3.03194135948432,216630.509012124,0.0,1.0
2010-10-13,5.39,5.39,5.26,5.26,119800,3.26190896758892,3.26190896758892,3.18323583850051,3.18323583850051,197958.314108714,0.0,1.0
2010-10-14,5.35,5.45,5.3,5.4,70400,3.23770185094633,3.29821964255281,3.2074429551431,3.26796074674957,116329.426654871,0.0,1.0
2010-10-15,5.32,5.35,5.25,5.35,68600,3.21954651346439,3.23770185094633,3.17718405933986,3.23770185094633,113355.094723354,0.0,1.0
2010-10-18,5.27,5.35,5.22,5.29,37600,3.18928761766116,3.23770185094633,3.15902872185792,3.20139117598245,62130.4892361239,0.0,1.0
2010-10-19,4.87,5.2,4.8,5.2,118700,2.94721645123526,3.14692516353662,2.90485399711073,3.14692516353662,196140.666817232,0.0,1.0
2010-10-20,4.99,5.12,4.9,4.93,49600,3.01983780116303,3.09851093025145,2.9653717887172,2.98352712619915,81959.3687795678,0.0,1.0
2010-10-21,4.74,5.06,4.72,4.95,75800,2.86854332214685,3.06220025528756,2.85643976382555,2.99563068452044,125252.42244942,0.0,1.0
2010-10-22,4.76,4.76,4.6,4.69,71300,2.88064688046814,2.88064688046814,2.78381841389778,2.83828442634361,117816.592620629,0.0,1.0
2010-10-25,4.76,4.95,4.71,4.86,67500,2.88064688046814,2.99563068452044,2.8503879846649,2.94116467207461,111537.447431872,0.0,1.0
2010-10-26,4.81,4.9,4.7701,4.9,39600,2.91090577627138,2.9653717887172,2.88675917742039,2.9653717887172,65435.3024933646,0.0,1.0
2010-10-27,4.79,4.85,4.74,4.77,37100,2.89880221795008,2.93511289291397,2.86854332214685,2.88669865962879,61304.2859218139,0.0,1.0
2010-10-28,4.91,4.96,4.75,4.78,41800,2.97142356787785,3.00168246368109,2.87459510130749,2.89275043878944,69070.5970763294,0.0,1.0
2010-10-29,4.92,4.99,4.85,4.91,105200,2.9774753470385,3.01983780116303,2.93511289291397,2.97142356787785,173833.177330857,0.0,1.0
2010-11-01,4.83,5.04,4.81,5.0,41000,2.92300933459267,3.05009669696627,2.91090577627138,3.02588958032368,67748.6717734331,0.0,1.0
2010-11-02,4.7,4.8799,4.69,4.87,118900,2.84433620550426,2.9532077126043,2.83828442634361,2.94721645123526,196471.148142956,0.0,1.0
2010-11-03,4.75,4.83,4.69,4.73,85800,2.87459510130749,2.92300933459267,2.83828442634361,2.8624915429862,141776.488735624,0.0,1.0
2010-11-04,5.05,5.07,4.89,4.9,178600,3.05614847612691,3.06825203444821,2.95932000955656,2.9653717887172,295119.823871589,0.0,1.0
2010-11-05,4.9401,5.04,4.86,5.04,108000,2.9896394231514,3.05009669696627,2.94116467207461,3.05009669696627,178459.915890994,0.0,1.0
2010-11-08,4.98,4.99,4.9119,4.95,90300,3.01378602200238,3.01983780116303,2.97257340591837,2.99563068452044,149212.318564415,0.0,1.0
2010-11-09,5.08,5.35,5.03,5.25,329000,3.07430381360886,3.23770185094633,3.04404491780562,3.17718405933986,543641.780816084,0.0,1.0
2010-11-10,5.28,5.32,5.1,5.3,88000,3.1953393968218,3.21954651346439,3.08640737193015,3.2074429551431,145411.783318588,0.0,1.0
2010-11-11,5.28,5.42,5.2,5.35,101100,3.1953393968218,3.28006430507087,3.14692516353662,3.23770185094633,167058.310153514,0.0,1.0
2010-11-12,4.96,5.29,4.94,5.29,173000,3.00168246368109,3.20139117598245,2.98957890535979,3.20139117598245,285866.346751315,0.0,1.0
2010-11-15,4.97,5.06,4.91,5.06,113600,3.00773424284173,3.06220025528756,2.97142356787785,3.06220025528756,187713.393011269,0.0,1.0
2010-11-16,4.72,4.94,4.67,4.9,114200,2.85643976382555,2.98957890535979,2.82618086802231,2.9653717887172,188704.836988441,0.0,1.0
2010-11-17,4.82,4.93,4.7,4.7,41800,2.91695755543202,2.98352712619915,2.84433620550426,2.84433620550426,69070.5970763295,0.0,1.0
2010-11-18,5.0,5.0481,4.92,4.95,104900,3.02588958032368,3.05499863808639,2.9774753470385,2.99563068452044,173337.455342271,0.0,1.0
2010-11-19,4.93,5.02,4.911,5.02,31600,2.98352712619915,3.03799313864497,2.97202874579392,3.03799313864497,52216.049464402,0.0,1.0
2010-11-22,5.04,5.04,4.89,4.94,54900,3.05009669696627,3.05009669696627,2.95932000955656,2.98957890535979,90717.1239112554,0.0,1.0
2010-11-23,4.9,4.98,4.9,4.95,54200,2.9653717887172,3.01378602200238,2.9653717887172,2.99563068452044,89560.4392712214,0.0,1.0
2010-11-24,4.89,5.0,4.86,4.96,38200,2.95932000955656,3.02588958032368,2.94116467207461,3.00168246368109,63121.9332132961,0.0,1.0
2010-11-26,4.75,4.86,4.75,4.86,95900,2.87459510130749,2.94116467207461,2.87459510130749,2.94116467207461,158465.795684689,0.0,1.0
2010-11-29,4.72,4.77,4.7,4.76,55400,2.85643976382555,2.88669865962879,2.84433620550426,2.88064688046814,91543.3272255657,0.0,1.0
2010-11-30,4.74,4.74,4.65,4.71,61600,2.86854332214685,2.86854332214685,2.81407730970102,2.8503879846649,101788.248323012,0.0,1.0
2010-12-01,4.77,4.83,4.75,4.79,60200,2.88669865962879,2.92300933459267,2.87459510130749,2.89880221795008,99474.8790429432,0.0,1.0
2010-12-02,4.84,4.9,4.76,4.77,140700,2.92906111375332,2.9653717887172,2.88064688046814,2.88669865962879,232493.612646879,0.0,1.0
2010-12-03,4.89,5.04,4.89,4.9,131000,2.95932000955656,3.05009669696627,2.95932000955656,2.9653717887172,216465.268349262,0.0,1.0
2010-12-06,4.99,5.11,4.98,4.98,212900,3.01983780116303,3.0924591510908,3.01378602200238,3.01378602200238,351797.371233266,0.0,1.0
2010-12-07,4.87,5.1,4.85,5.05,108900,2.94721645123526,3.08640737193015,2.93511289291397,3.05614847612691,179947.081856753,0.0,1.0
2010-12-08,4.9,4.99,4.83,4.93,91600,2.9653717887172,3.01983780116303,2.92300933459267,2.98352712619915,151360.447181621,0.0,1.0
2010-12-09,4.89,5.0,4.85,4.92,120300,2.95932000955656,3.02588958032368,2.93511289291397,2.9774753470385,198784.517423024,0.0,1.0
2010-12-10,4.96,4.96,4.87,4.9,60300,3.00168246368109,3.00168246368109,2.94721645123526,2.9653717887172,99640.1197058052,0.0,1.0
2010-12-13,4.815,4.9804,4.8,4.97,138700,2.9139316658517,3.01402809316881,2.90485399711073,3.00773424284173,229188.799389638,0.0,1.0
2010-12-14,4.85,4.99,4.84,4.93,100000,2.93511289291397,3.01983780116303,2.92906111375332,2.98352712619915,165240.662862032,0.0,1.0
2010-12-15,4.8,4.9501,4.78,4.92,124400,2.90485399711073,2.99569120231205,2.89275043878944,2.9774753470385,205559.384600368,0.0,1.0
2010-12-16,4.76,4.84,4.68,4.84,127100,2.88064688046814,2.92906111375332,2.83223264718296,2.92906111375332,210020.882497643,0.0,1.0
2010-12-17,4.81,4.85,4.68,4.8,206700,2.91090577627138,2.93511289291397,2.83223264718296,2.90485399711073,341552.45013582,0.0,1.0
2010-12-20,4.87,4.94,4.77,4.94,77600,2.94721645123526,2.98957890535979,2.88669865962879,2.98957890535979,128226.754380937,0.0,1.0
2010-12-21,4.88,4.94,4.72,4.91,98900,2.95326823039591,2.98957890535979,2.85643976382555,2.97142356787785,163423.01557055,0.0,1.0
2010-12-22,4.78,4.9,4.74,4.86,86800,2.89275043878944,2.9653717887172,2.86854332214685,2.94116467207461,143428.895364243,0.0,1.0
2010-12-23,4.78,4.86,4.77,4.81,75400,2.89275043878944,2.94116467207461,2.88669865962879,2.91090577627138,124591.459797972,0.0,1.0
2010-12-27,4.76,4.8,4.72,4.8,76500,2.88064688046814,2.90485399711073,2.85643976382555,2.90485399711073,126409.107089454,0.0,1.0
2010-12-28,4.76,4.84,4.71,4.76,72500,2.88064688046814,2.92906111375332,2.8503879846649,2.88064688046814,119799.480574973,0.0,1.0
2010-12-29,4.78,4.85,4.74,4.82,86800,2.89275043878944,2.93511289291397,2.86854332214685,2.91695755543202,143428.895364243,0.0,1.0
2010-12-30,4.76,4.94,4.7,4.94,154300,2.88064688046814,2.98957890535979,2.84433620550426,2.98957890535979,254966.342796115,0.0,1.0
2010-12-31,4.87,4.92,4.76,4.76,115400,2.94721645123526,2.9774753470385,2.88064688046814,2.88064688046814,190687.724942785,0.0,1.0
2011-01-03,5.11,5.15,4.91,4.93,324200,3.0924591510908,3.11666626773339,2.97142356787785,2.98352712619915,535710.228998707,0.0,1.0
2011-01-04,4.98,5.04,4.77,5.0,268400,3.01378602200238,3.05009669696627,2.88669865962879,3.02588958032368,443505.939121694,0.0,1.0
2011-01-05,4.87,4.99,4.86,4.98,101700,2.94721645123526,3.01983780116303,2.94116467207461,3.01378602200238,168049.754130687,0.0,1.0
2011-01-06,4.74,4.87,4.72,4.87,183500,2.86854332214685,2.94721645123526,2.85643976382555,2.94721645123526,303216.616351828,0.0,1.0
2011-01-07,4.73,4.78,4.7,4.74,89700,2.8624915429862,2.89275043878944,2.84433620550426,2.86854332214685,148220.874587243,0.0,1.0
2011-01-10,4.77,4.82,4.69,4.77,76000,2.88669865962879,2.91695755543202,2.83828442634361,2.88669865962879,125582.903775144,0.0,1.0
2011-01-11,4.92,4.99,4.77,4.77,90200,2.9774753470385,3.01983780116303,2.88669865962879,2.88669865962879,149047.077901553,0.0,1.0
2011-01-12,4.87,5.03,4.85,4.92,85500,2.94721645123526,3.04404491780562,2.93511289291397,2.9774753470385,141280.766747037,0.0,1.0
2011-01-13,4.85,4.92,4.84,4.92,96500,2.93511289291397,2.9774753470385,2.92906111375332,2.9774753470385,159457.239661861,0.0,1.0
2011-01-14,4.7,4.84,4.69,4.83,133800,2.84433620550426,2.92906111375332,2.83828442634361,2.92300933459267,221092.006909398,0.0,1.0
2011-01-18,4.81,4.81,4.7,4.7,90900,2.91090577627138,2.91090577627138,2.84433620550426,2.84433620550426,150203.762541587,0.0,1.0
2011-01-19,4.74,4.83,4.68,4.83,85600,2.86854332214685,2.92300933459267,2.83223264718296,2.92300933459267,141446.007409899,0.0,1.0
2011-01-20,4.53,4.67,4.52,4.67,97000,2.74145595977325,2.82618086802231,2.7354041806126,2.82618086802231,160283.442976171,0.0,1.0
2011-01-21,4.51,4.61,4.45,4.6,84000,2.72935240145196,2.78987019305843,2.69304172648807,2.78381841389778,138802.156804107,0.0,1.0
2011-01-24,4.59,4.7,4.59,4.6,69800,2.77776663473714,2.84433620550426,2.77776663473714,2.78381841389778,115337.982677698,0.0,1.0
2011-01-25,4.48,4.6,4.46,4.54,71300,2.71119706397001,2.78381841389778,2.69909350564872,2.7475077389339,117816.592620629,0.0,1.0
2011-01-26,4.639,4.64,4.47,4.53,44800,2.80742035262431,2.80802553054037,2.70514528480937,2.74145595977325,74027.8169621902,0.0,1.0
2011-01-27,4.47,4.64,4.46,4.64,63900,2.70514528480937,2.80802553054037,2.69909350564872,2.80802553054037,105588.783568838,0.0,1.0
2011-01-28,4.47,4.6,4.46,4.46,54300,2.70514528480937,2.78381841389778,2.69909350564872,2.69909350564872,89725.6799340832,0.0,1.0
2011-01-31,4.51,4.62,4.47,4.47,26600,2.72935240145196,2.79592197221908,2.70514528480937,2.70514528480937,43954.0163213004,0.0,1.0
2011-02-01,4.5701,4.6,4.5,4.53,38900,2.76572359420745,2.78381841389778,2.72330062229131,2.74145595977325,64278.6178533304,0.0,1.0
2011-02-02,4.59,4.65,4.56,4.61,40000,2.77776663473714,2.81407730970102,2.75961129725519,2.78987019305843,66096.2651448127,0.0,1.0
2011-02-03,4.61,4.7,4.56,4.6,47100,2.78987019305843,2.84433620550426,2.75961129725519,2.78381841389778,77828.352208017,0.0,1.0
2011-02-04,4.67,4.68,4.59,4.63,51800,2.82618086802231,2.83223264718296,2.77776663473714,2.80197375137972,85594.6633625327,0.0,1.0
2011-02-07,4.64,4.7,4.6,4.68,45900,2.80802553054037,2.84433620550426,2.78381841389778,2.83223264718296,75845.4642536727,0.0,1.0
2011-02-08,4.75,4.8,4.64,4.67,77700,2.87459510130749,2.90485399711073,2.80802553054037,2.82618086802231,128391.995043799,0.0,1.0
2011-02-09,4.67,4.75,4.59,4.73,53300,2.82618086802231,2.87459510130749,2.77776663473714,2.8624915429862,88073.2733054632,0.0,1.0
2011-02-10,4.64,4.69,4.6,4.65,19500,2.80802553054037,2.83828442634361,2.78381841389778,2.81407730970102,32221.9292580963,0.0,1.0
2011-02-11,4.6006,4.66,4.56,4.66,16900,2.78418152064742,2.82012908886167,2.75961129725519,2.82012908886167,27925.6720236834,0.0,1.0
2011-02-14,4.59,4.67,4.551,4.59,41800,2.77776663473714,2.82618086802231,2.75416469601061,2.77776663473714,69070.5970763292,0.0,1.0
2011-02-15,4.55,4.65,4.54,4.57,70200,2.75355951809455,2.81407730970102,2.7475077389339,2.76566307641584,115998.945329146,0.0,1.0
2011-02-16,4.59,4.72,4.52,4.72,61000,2.77776663473714,2.85643976382555,2.7354041806126,2.85643976382555,100796.804345839,0.0,1.0
2011-02-17,4.6,4.7,4.55,4.61,70600,2.78381841389778,2.84433620550426,2.75355951809455,2.78987019305843,116659.907980595,0.0,1.0
2011-02-18,4.62,4.66,4.55,4.6,101700,2.79592197221908,2.82012908886167,2.75355951809455,2.78381841389778,168049.754130686,0.0,1.0
2011-02-22,4.63,4.7,4.63,4.64,76100,2.80197375137972,2.84433620550426,2.80197375137972,2.80802553054037,125748.144438007,0.0,1.0
2011-02-23,4.8699,4.97,4.61,4.68,159200,2.94715593344366,3.00773424284173,2.78987019305843,2.83223264718296,263063.135276354,0.0,1.0
2011-02-24,4.63,4.83,4.61,4.81,81700,2.80197375137972,2.92300933459267,2.78987019305843,2.91090577627138,135001.62155828,0.0,1.0
2011-02-25,4.75,4.81,4.65,4.65,51700,2.87459510130749,2.91090577627138,2.81407730970102,2.81407730970102,85429.4226996706,0.0,1.0
2011-02-28,4.77,4.87,4.75,4.77,121000,2.88669865962879,2.94721645123526,2.87459510130749,2.88669865962879,199941.202063058,0.0,1.0
2011-03-01,4.9005,5.0,4.81,4.81,119900,2.96567437767524,3.02588958032368,2.91090577627138,2.91090577627138,198123.554771576,0.0,1.0
2011-03-02,4.95,5.0,4.87,4.94,97000,2.99563068452044,3.02588958032368,2.94721645123526,2.98957890535979,160283.442976171,0.0,1.0
2011-03-03,4.9,4.95,4.86,4.89,89600,2.9653717887172,2.99563068452044,2.94116467207461,2.95932000955656,148055.633924381,0.0,1.0
2011-03-04,4.99,5.05,4.85,4.89,132900,3.01983780116303,3.05614847612691,2.93511289291397,2.95932000955656,219604.84094364,0.0,1.0
2011-03-07,5.05,5.12,5.0103,5.02,258700,3.05614847612691,3.09851093025145,3.03212291285914,3.03799313864497,427477.594824077,0.0,1.0
2011-03-08,4.9601,5.02,4.87,4.9,84600,3.00174298147269,3.03799313864497,2.94721645123526,2.9653717887172,139793.600781279,0.0,1.0
2011-03-09,4.85,4.96,4.85,4.86,69600,2.93511289291397,3.00168246368109,2.93511289291397,2.94116467207461,115007.501351974,0.0,1.0
2011-03-10,4.72,4.889,4.65,4.77,159600,2.85643976382555,2.95871483164049,2.81407730970102,2.88669865962879,263724.097927803,0.0,1.0
2011-03-11,4.84,4.84,4.66,4.72,60800,2.92906111375332,2.92906111375332,2.82012908886167,2.85643976382555,100466.323020115,0.0,1.0
2011-03-14,4.78,4.81,4.65,4.67,163700,2.89275043878944,2.91090577627138,2.81407730970102,2.82618086802231,270498.965105146,0.0,1.0
2011-03-15,4.53,4.57,4.4,4.46,218600,2.74145595977325,2.76566307641584,2.66278283068484,2.69909350564872,361216.089016402,0.0,1.0
2011-03-16,4.47,4.55,4.4072,4.53,111800,2.70514528480937,2.75355951809455,2.6671401116805,2.74145595977325,184739.061079751,0.0,1.0
2011-03-17,4.75,4.77,4.44,4.44,135500,2.87459510130749,2.88669865962879,2.68698994732743,2.68698994732743,223901.098178053,0.0,1.0
2011-03-18,4.73,4.87,4.64,4.78,275700,2.8624915429862,2.94721645123526,2.80802553054037,2.89275043878944,455568.507510622,0.0,1.0
2011-03-21,4.6,4.78,4.6,4.78,74300,2.78381841389778,2.89275043878944,2.78381841389778,2.89275043878944,122773.81250649,0.0,1.0
2011-03-22,4.68,4.7,4.6,4.63,39800,2.83223264718296,2.84433620550426,2.78381841389778,2.80197375137972,65765.7838190887,0.0,1.0
2011-03-23,4.95,4.95,4.66,4.68,138500,2.99563068452044,2.99563068452044,2.82012908886167,2.83223264718296,228858.318063914,0.0,1.0
2011-03-24,4.98,5.05,4.81,4.93,286000,3.01378602200238,3.05614847612691,2.91090577627138,2.98352712619915,472588.295785412,0.0,1.0
2011-03-25,4.99,5.05,4.9,5.0,95700,3.01983780116303,3.05614847612691,2.9653717887172,3.02588958032368,158135.314358965,0.0,1.0
2011-03-28,4.93,4.98,4.92,4.95,40700,2.98352712619915,3.01378602200238,2.9774753470385,2.99563068452044,67252.9497848469,0.0,1.0
2011-03-29,4.86,4.92,4.82,4.92,71400,2.94116467207461,2.9774753470385,2.91695755543202,2.9774753470385,117981.833283491,0.0,1.0
2011-03-30,4.88,4.9585,4.84,4.88,59800,2.95326823039591,3.00077469680699,2.92906111375332,2.95326823039591,98813.9163914951,0.0,1.0
2011-03-31,5.3,5.3,4.92,4.95,351100,3.2074429551431,3.2074429551431,2.9774753470385,2.99563068452044,580159.967308594,0.0,1.0
2011-04-01,5.2,5.34,5.11,5.21,388100,3.14692516353662,3.23165007178569,3.0924591510908,3.15297694269727,641299.012567547,0.0,1.0
2011-04-04,5.4,5.4,5.25,5.25,181300,3.26796074674957,3.26796074674957,3.17718405933986,3.17718405933986,299581.321768864,0.0,1.0
2011-04-05,5.32,5.38,5.3,5.32,215900,3.21954651346439,3.25585718842828,3.2074429551431,3.21954651346439,356754.591119127,0.0,1.0
2011-04-06,5.36,5.4,5.25,5.31,129000,3.24375363010698,3.26796074674957,3.17718405933986,3.21349473430375,213160.455092021,0.0,1.0
2011-04-07,5.53,5.55,5.38,5.38,267900,3.34663387583799,3.35873743415928,3.25585718842828,3.25585718842828,442679.735807383,0.0,1.0
2011-04-08,5.46,5.6,5.27,5.54,461300,3.30427142171346,3.38899632996252,3.18928761766116,3.35268565499863,762255.177782552,0.0,1.0
2011-04-11,5.42,5.52,5.4,5.5,158000,3.28006430507087,3.34058209667734,3.26796074674957,3.32847853835605,261080.24732201,0.0,1.0
2011-04-12,5.24,5.4,5.1,5.4,109800,3.17113228017921,3.26796074674957,3.08640737193015,3.26796074674957,181434.247822511,0.0,1.0
2011-04-13,5.24,5.35,5.1701,5.26,53100,3.17113228017921,3.23770185094633,3.12883034384629,3.18323583850051,87742.791979739,0.0,1.0
2011-04-14,5.39,5.4,5.251,5.35,138000,3.26190896758892,3.26796074674957,3.17778923725593,3.23770185094633,228032.114749604,0.0,1.0
2011-04-15,5.4,5.5,5.31,5.35,162600,3.26796074674957,3.32847853835605,3.21349473430375,3.23770185094633,268681.317813664,0.0,1.0
2011-04-18,5.37,5.41,5.23,5.3,220900,3.24980540926763,3.27401252591022,3.16508050101857,3.2074429551431,365016.624262228,0.0,1.0
2011-04-19,5.47,5.5,5.38,5.38,289200,3.3103232008741,3.32847853835605,3.25585718842828,3.25585718842828,477875.996996997,0.0,1.0
2011-04-20,5.51,5.63,5.5,5.55,247800,3.33453031751669,3.40715166744446,3.32847853835605,3.35873743415928,409466.362572115,0.0,1.0
2011-04-21,5.77,5.89,5.57,5.66,324900,3.49187657569352,3.56449792562129,3.37084099248058,3.4253070049264,536866.913638742,0.0,1.0
2011-04-25,5.66,5.95,5.6,5.86,225500,3.4253070049264,3.60080860058518,3.38899632996252,3.54634258813935,372617.694753882,0.0,1.0
2011-04-26,5.68,5.8,5.66,5.72,148000,3.4374105632477,3.51003191317547,3.4253070049264,3.46161767989029,244556.181035807,0.0,1.0
2011-04-27,5.85,5.95,5.7,5.73,249400,3.5402908089787,3.60080860058518,3.44951412156899,3.46766945905093,412110.213177908,0.0,1.0
2011-04-28,6.06,6.1,5.9,5.91,534800,3.6673781713523,3.69158528799489,3.57054970478194,3.57660148394259,883707.064986146,0.0,1.0
2011-04-29,6.01,6.11,5.98,6.08,254200,3.63711927554906,3.69763706715553,3.61896393806712,3.67948172967359,420041.764995285,0.0,1.0
2011-05-02,5.86,6.23,5.75,6.19,249600,3.54634258813935,3.7702584170833,3.47977301737223,3.74605130044071,412440.694503632,0.0,1.0
2011-05-03,5.46,5.84,5.36,5.83,396900,3.30427142171346,3.53423902981806,3.24375363010698,3.52818725065741,655840.190899404,0.0,1.0
2011-05-04,5.38,5.58,5.26,5.55,187400,3.25585718842828,3.37689277164122,3.18323583850051,3.35873743415928,309661.002203448,0.0,1.0
2011-05-05,5.22,5.52,5.2,5.35,221800,3.15902872185792,3.34058209667734,3.14692516353662,3.23770185094633,366503.790227987,0.0,1.0
2011-05-06,5.2,5.39,5.18,5.29,122000,3.14692516353662,3.26190896758892,3.13482160521533,3.20139117598245,201593.608691679,0.0,1.0
2011-05-09,5.22,5.25,5.12,5.2,137200,3.15902872185792,3.17718405933986,3.09851093025145,3.14692516353662,226710.189446708,0.0,1.0
2011-05-10,5.34,5.44,5.26,5.26,156800,3.23165007178569,3.29216786339216,3.18323583850051,3.18323583850051,259097.359367666,0.0,1.0
2011-05-11,5.14,5.44,5.05,5.3,191900,3.11061448857274,3.29216786339216,3.05614847612691,3.2074429551431,317096.832032239,0.0,1.0
2011-05-12,5.04,5.16,4.98,5.16,130500,3.05009669696627,3.12271804689404,3.01378602200238,3.12271804689404,215639.065034951,0.0,1.0
2011-05-13,4.91,5.16,4.89,5.07,123700,2.97142356787785,3.12271804689404,2.95932000955656,3.06825203444821,204402.699960334,0.0,1.0
2011-05-16,4.82,5.05,4.77,4.92,125400,2.91695755543202,3.05614847612691,2.88669865962879,2.9774753470385,207211.791228988,0.0,1.0
2011-05-17,4.96,5.0,4.72,4.83,175800,3.00168246368109,3.02588958032368,2.85643976382555,2.92300933459267,290493.085311452,0.0,1.0
2011-05-18,5.03,5.16,4.97,5.01,87600,3.04404491780562,3.12271804689404,3.00773424284173,3.03194135948432,144750.82066714,0.0,1.0
2011-05-19,5.21,5.23,5.03,5.03,114400,3.15297694269727,3.16508050101857,3.04404491780562,3.04404491780562,189035.318314165,0.0,1.0
2011-05-20,5.28,5.3,5.05,5.18,105400,3.1953393968218,3.2074429551431,3.05614847612691,3.13482160521533,174163.658656582,0.0,1.0
2011-05-23,5.02,5.2,5.02,5.11,167000,3.03799313864497,3.14692516353662,3.03799313864497,3.0924591510908,275951.906979593,0.0,1.0
2011-05-24,5.02,5.08,4.91,5.07,158800,3.03799313864497,3.07430381360886,2.97142356787785,3.06825203444821,262402.172624907,0.0,1.0
2011-05-25,5.14,5.18,4.96,5.04,92400,3.11061448857274,3.13482160521533,3.00168246368109,3.05009669696627,152682.372484517,0.0,1.0
2011-05-26,5.11,5.12,4.97,5.02,103800,3.0924591510908,3.09851093025145,3.00773424284173,3.03799313864497,171519.808050789,0.0,1.0
2011-05-27,5.18,5.24,5.07,5.13,53700,3.13482160521533,3.17113228017921,3.06825203444821,3.10456270941209,88734.2359569111,0.0,1.0
2011-05-31,5.1,5.18,5.05,5.17,80800,3.08640737193015,3.13482160521533,3.05614847612691,3.12876982605468,133514.455592522,0.0,1.0
2011-06-01,5.22,5.33,5.1,5.11,149200,3.15902872185792,3.22559829262504,3.08640737193015,3.0924591510908,246539.068990152,0.0,1.0
2011-06-02,5.16,5.27,5.0599,5.21,59000,3.12271804689404,3.18928761766116,3.06213973749595,3.15297694269727,97491.9910885987,0.0,1.0
2011-06-03,5.0,5.14,4.98,5.12,106900,3.02588958032368,3.11061448857274,3.01378602200238,3.09851093025145,176642.268599512,0.0,1.0
2011-06-06,4.77,5.03,4.77,4.9601,133400,2.88669865962879,3.04404491780562,2.88669865962879,3.00174298147269,220431.04425795,0.0,1.0
2011-06-07,4.884,4.96,4.82,4.82,128400,2.95568894206017,3.00168246368109,2.91695755543202,2.91695755543202,212169.011114849,0.0,1.0
2011-06-08,4.69,4.85,4.63,4.82,112300,2.83828442634361,2.93511289291397,2.80197375137972,2.91695755543202,185565.264394062,0.0,1.0
2011-06-09,4.75,4.839,4.72,4.75,41300,2.87459510130749,2.92845593583726,2.85643976382555,2.87459510130749,68244.3937620193,0.0,1.0
2011-06-10,4.87,4.89,4.72,4.75,63000,2.94721645123526,2.95932000955656,2.85643976382555,2.87459510130749,104101.61760308,0.0,1.0
2011-06-13,4.85,4.87,4.75,4.8,77200,2.93511289291397,2.94721645123526,2.87459510130749,2.90485399711073,127565.791729488,0.0,1.0
2011-06-14,4.74,4.85,4.72,4.81,98200,2.86854332214685,2.93511289291397,2.85643976382555,2.91090577627138,162266.330930515,0.0,1.0
2011-06-15,4.67,4.76,4.62,4.69,80000,2.82618086802231,2.88064688046814,2.79592197221908,2.83828442634361,132192.530289626,0.0,1.0
2011-06-16,4.53,4.7,4.46,4.68,90000,2.74145595977325,2.84433620550426,2.69909350564872,2.83223264718296,148716.596575829,0.0,1.0
2011-06-17,4.49,4.64,4.46,4.56,116500,2.71724884313066,2.80802553054037,2.69909350564872,2.75961129725519,192505.372234267,0.0,1.0
2011-06-20,4.51,4.55,4.46,4.48,60400,2.72935240145196,2.75355951809455,2.69909350564872,2.71119706397001,99805.3603686672,0.0,1.0
2011-06-21,4.67,4.73,4.51,4.52,64400,2.82618086802231,2.8624915429862,2.72935240145196,2.7354041806126,106414.986883149,0.0,1.0
2011-06-22,4.62,4.67,4.51,4.66,64700,2.79592197221908,2.82618086802231,2.72935240145196,2.82012908886167,106910.708871735,0.0,1.0
2011-06-23,4.35,4.63,4.26,4.5,236100,2.6325239348816,2.80197375137972,2.57805792243577,2.72330062229131,390133.205017257,0.0,1.0
2011-06-24,4.49,4.63,4.3,4.32,252100,2.71724884313066,2.80197375137972,2.60226503907836,2.61436859739966,416571.711075183,0.0,1.0
2011-06-27,4.55,4.55,4.5,4.53,110200,2.75355951809455,2.75355951809455,2.72330062229131,2.74145595977325,182095.210473959,0.0,1.0
2011-06-28,4.72,4.75,4.57,4.59,182200,2.85643976382555,2.87459510130749,2.76566307641584,2.77776663473714,301068.487734622,0.0,1.0
2011-06-29,4.81,4.89,4.77,4.81,81000,2.91090577627138,2.95932000955656,2.88669865962879,2.91090577627138,133844.936918246,0.0,1.0
2011-06-30,4.84,4.899,4.79,4.89,96200,2.92906111375332,2.96476661080114,2.89880221795008,2.95932000955656,158961.517673275,0.0,1.0
2011-07-01,4.7901,4.88,4.74,4.88,64600,2.89886273574169,2.95326823039591,2.86854332214685,2.95326823039591,106745.468208873,0.0,1.0
2011-07-05,4.97,4.99,4.87,4.87,50800,3.00773424284173,3.01983780116303,2.94721645123526,2.94721645123526,83942.2567339124,0.0,1.0
2011-07-06,4.94,4.99,4.9,4.98,69300,2.98957890535979,3.01983780116303,2.9653717887172,3.01378602200238,114511.779363388,0.0,1.0
2011-07-07,5.01,5.05,4.98,4.99,66500,3.03194135948432,3.05614847612691,3.01378602200238,3.01983780116303,109885.040803251,0.0,1.0
2011-07-08,4.98,5.03,4.91,5.02,52700,3.01378602200238,3.04404491780562,2.97142356787785,3.03799313864497,87081.8293282909,0.0,1.0
2011-07-11,4.91,4.98,4.91,4.96,31000,2.97142356787785,3.01378602200238,2.97142356787785,3.00168246368109,51224.6054872299,0.0,1.0
2011-07-12,4.95,4.99,4.88,4.91,70300,2.99563068452044,3.01983780116303,2.95326823039591,2.97142356787785,116164.185992008,0.0,1.0
2011-07-13,5.0,5.1,4.94,4.98,124800,3.02588958032368,3.08640737193015,2.98957890535979,3.01378602200238,206220.347251816,0.0,1.0
2011-07-14,4.87,5.06,4.85,5.06,102900,2.94721645123526,3.06220025528756,2.93511289291397,3.06220025528756,170032.642085031,0.0,1.0
2011-07-15,4.53,4.9,4.43,4.9,387900,2.74145595977325,2.9653717887172,2.68093816816678,2.9653717887172,640968.531241822,0.0,1.0
2011-07-18,4.6,4.66,4.54,4.55,95300,2.78381841389778,2.82012908886167,2.7475077389339,2.75355951809455,157474.351707517,0.0,1.0
2011-07-19,4.62,4.78,4.59,4.65,101500,2.79592197221908,2.89275043878944,2.77776663473714,2.81407730970102,167719.272804962,0.0,1.0
2011-07-20,4.72,4.81,4.65,4.7,61300,2.85643976382555,2.91090577627138,2.81407730970102,2.84433620550426,101292.526334426,0.0,1.0
2011-07-21,4.81,4.8299,4.68,4.71,32300,2.91090577627138,2.92294881680107,2.83223264718296,2.8503879846649,53372.7341044363,0.0,1.0
2011-07-22,4.81,4.866,4.77,4.83,40200,2.91090577627138,2.944795739571,2.88669865962879,2.92300933459267,66426.7464705368,0.0,1.0
2011-07-25,4.74,4.82,4.72,4.82,38100,2.86854332214685,2.91695755543202,2.85643976382555,2.91695755543202,62956.6925504341,0.0,1.0
2011-07-26,4.8,4.81,4.6507,4.72,59700,2.90485399711073,2.91090577627138,2.81450093424227,2.85643976382555,98648.6757286331,0.0,1.0
2011-07-27,4.75,4.85,4.75,4.78,72100,2.87459510130749,2.93511289291397,2.87459510130749,2.89275043878944,119138.517923525,0.0,1.0
2011-07-28,4.64,4.82,4.58,4.75,68200,2.80802553054037,2.91695755543202,2.77171485557649,2.87459510130749,112694.132071906,0.0,1.0
2011-07-29,4.6,4.68,4.58,4.65,55500,2.78381841389778,2.83223264718296,2.77171485557649,2.81407730970102,91708.5678884278,0.0,1.0
2011-08-01,4.8,4.851,4.62,4.65,120400,2.90485399711073,2.93571807083003,2.79592197221908,2.81407730970102,198949.758085886,0.0,1.0
2011-08-02,4.87,4.96,4.7,4.81,111600,2.94721645123526,3.00168246368109,2.84433620550426,2.91090577627138,184408.579754028,0.0,1.0
2011-08-03,4.87,4.949,4.82,4.91,106100,2.94721645123526,2.99502550660438,2.91695755543202,2.97142356787785,175320.343296616,0.0,1.0
2011-08-04,4.38,4.89,4.32,4.89,225500,2.65067927236354,2.95932000955656,2.61436859739966,2.95932000955656,372617.694753882,0.0,1.0
2011-08-05,4.35,4.5,4.26,4.38,82100,2.6325239348816,2.72330062229131,2.57805792243577,2.65067927236354,135662.584209728,0.0,1.0
2011-08-08,4.23,4.48,4.21,4.4,173900,2.55990258495383,2.71119706397001,2.54779902663254,2.66278283068484,287353.512717074,0.0,1.0
2011-08-09,4.46,4.49,4.21,4.25,157200,2.69909350564872,2.71724884313066,2.54779902663254,2.57200614327513,259758.322019114,0.0,1.0
2011-08-10,4.49,4.6,4.44,4.5,208100,2.71724884313066,2.78381841389778,2.68698994732743,2.72330062229131,343865.819415889,0.0,1.0
2011-08-11,4.46,4.59,4.46,4.49,73000,2.69909350564872,2.77776663473714,2.69909350564872,2.71724884313066,120625.683889283,0.0,1.0
2011-08-12,4.57,4.57,4.44,4.44,107900,2.76566307641584,2.76566307641584,2.68698994732743,2.68698994732743,178294.675228133,0.0,1.0
2011-08-15,4.58,4.58,4.48,4.54,69100,2.77171485557649,2.77171485557649,2.71119706397001,2.7475077389339,114181.298037664,0.0,1.0
2011-08-16,4.72,4.75,4.56,4.59,103700,2.85643976382555,2.87459510130749,2.75961129725519,2.77776663473714,171354.567387927,0.0,1.0
2011-08-17,4.8,4.82,4.61,4.72,166900,2.90485399711073,2.91695755543202,2.78987019305843,2.85643976382555,275786.666316731,0.0,1.0
2011-08-18,4.51,4.85,4.44,4.85,146400,2.72935240145196,2.93511289291397,2.68698994732743,2.93511289291397,241912.330430014,0.0,1.0
2011-08-19,4.69,4.7,4.55,4.61,125200,2.83828442634361,2.84433620550426,2.75355951809455,2.78987019305843,206881.309903264,0.0,1.0
2011-08-22,4.86,4.9,4.6995,4.7,238800,2.94116467207461,2.9653717887172,2.84403361654622,2.84433620550426,394594.702914533,0.0,1.0
2011-08-23,4.95,5.03,4.83,4.83,251800,2.99563068452044,3.04404491780562,2.92300933459267,2.92300933459267,416075.989086596,0.0,1.0
2011-08-24,4.93,5.05,4.85,4.96,143900,2.98352712619915,3.05614847612691,2.93511289291397,3.00168246368109,237781.313858464,0.0,1.0
2011-08-25,4.98,5.01,4.9,4.9,151400,3.01378602200238,3.03194135948432,2.9653717887172,2.9653717887172,250174.363573117,0.0,1.0
2011-08-26,4.98,5.08,4.95,5.01,154000,3.01378602200238,3.07430381360886,2.99563068452044,3.03194135948432,254470.620807529,0.0,1.0
2011-08-29,5.22,5.26,5.09,5.14,196000,3.15902872185792,3.18323583850051,3.0803555927695,3.11061448857274,323871.699209582,0.0,1.0
2011-08-30,5.39,5.45,5.3,5.31,249600,3.26190896758892,3.29821964255281,3.2074429551431,3.21349473430375,412440.694503632,0.0,1.0
2011-08-31,5.38,5.48,5.3,5.4,118400,3.25585718842828,3.31637498003475,3.2074429551431,3.26796074674957,195644.944828646,0.0,1.0
2011-09-01,5.35,5.5,5.34,5.4,51400,3.23770185094633,3.32847853835605,3.23165007178569,3.26796074674957,84933.7007110845,0.0,1.0
2011-09-02,5.57,5.57,5.3,5.32,230000,3.37084099248058,3.37084099248058,3.2074429551431,3.21954651346439,380053.524582673,0.0,1.0
2011-09-06,5.63,5.65,5.44,5.57,461500,3.40715166744446,3.41925522576576,3.29216786339216,3.37084099248058,762585.659108277,0.0,1.0
2011-09-07,5.42,5.59,5.25,5.59,217100,3.28006430507087,3.38294455080187,3.17718405933986,3.38294455080187,358737.479073471,0.0,1.0
2011-09-08,5.52,5.64,5.42,5.52,92400,3.34058209667734,3.41320344660511,3.28006430507087,3.34058209667734,152682.372484517,0.0,1.0
2011-09-09,5.47,5.589,5.44,5.49,229800,3.3103232008741,3.38233937288581,3.29216786339216,3.3224267591954,379723.04325695,0.0,1.0
2011-09-12,5.3,5.5,5.2,5.48,205700,3.2074429551431,3.32847853835605,3.14692516353662,3.31637498003475,339900.043507199,0.0,1.0
2011-09-13,5.28,5.42,5.1501,5.36,153200,3.1953393968218,3.28006430507087,3.11672678552499,3.24375363010698,253148.695504633,0.0,1.0
2011-09-14,5.28,5.38,5.17,5.38,128900,3.1953393968218,3.25585718842828,3.12876982605468,3.25585718842828,212995.214429159,0.0,1.0
2011-09-15,5.24,5.345,5.13,5.33,155200,3.17113228017921,3.23467596136601,3.10456270941209,3.22559829262504,256453.508761874,0.0,1.0
2011-09-16,5.44,5.46,5.231,5.27,216900,3.29216786339216,3.30427142171346,3.16568567893463,3.18928761766116,358406.997747747,0.0,1.0
2011-09-19,5.39,5.46,5.27,5.46,100100,3.26190896758892,3.30427142171346,3.18928761766116,3.30427142171346,165405.903524894,0.0,1.0
2011-09-20,5.5,5.58,5.35,5.35,147600,3.32847853835605,3.37689277164122,3.23770185094633,3.23770185094633,243895.218384359,0.0,1.0
2011-09-21,5.64,5.79,5.54,5.61,239100,3.41320344660511,3.50398013401482,3.35268565499863,3.39504810912317,395090.424903118,0.0,1.0
2011-09-22,5.15,5.49,5.11,5.44,230000,3.11666626773339,3.3224267591954,3.0924591510908,3.29216786339216,380053.524582673,0.0,1.0
2011-09-23,5.01,5.15,4.95,5.11,114000,3.03194135948432,3.11666626773339,2.99563068452044,3.0924591510908,188374.355662717,0.0,1.0
2011-09-26,4.96,5.11,4.9,4.97,130700,3.00168246368109,3.0924591510908,2.9653717887172,3.00773424284173,215969.546360676,0.0,1.0
2011-09-27,5.09,5.28,5.03,5.25,119600,3.0803555927695,3.1953393968218,3.04404491780562,3.17718405933986,197627.83278299,0.0,1.0
2011-09-28,4.94,5.26,4.92,5.11,190600,2.98957890535979,3.18323583850051,2.9774753470385,3.0924591510908,314948.703415033,0.0,1.0
2011-09-29,4.96,5.09,4.9,5.0,87800,3.00168246368109,3.0803555927695,2.9653717887172,3.02588958032368,145081.301992864,0.0,1.0
2011-09-30,5.08,5.1,4.95,4.95,65000,3.07430381360886,3.08640737193015,2.99563068452044,2.99563068452044,107406.430860321,0.0,1.0
2011-10-03,5.2,5.34,5.17,5.21,109200,3.14692516353662,3.23165007178569,3.12876982605468,3.15297694269727,180442.803845339,0.0,1.0
2011-10-04,5.13,5.22,4.93,5.22,237200,3.10456270941209,3.15902872185792,2.98352712619915,3.15902872185792,391950.85230874,0.0,1.0
2011-10-05,5.29,5.29,5.13,5.14,161500,3.20139117598245,3.20139117598245,3.10456270941209,3.11061448857274,266863.670522182,0.0,1.0
2011-10-06,5.28,5.31,5.21,5.31,98200,3.1953393968218,3.21349473430375,3.15297694269727,3.21349473430375,162266.330930516,0.0,1.0
2011-10-07,5.35,5.55,5.1875,5.22,169600,3.23770185094633,3.35873743415928,3.13936043958582,3.15902872185792,280248.164214007,0.0,1.0
2011-10-10,5.56,5.589,5.39,5.41,67500,3.36478921331993,3.38233937288581,3.26190896758892,3.27401252591022,111537.447431871,0.0,1.0
2011-10-11,5.5,5.57,5.5,5.5,101200,3.32847853835605,3.37084099248058,3.32847853835605,3.32847853835605,167223.550816376,0.0,1.0
2011-10-12,5.45,5.55,5.291,5.5,63700,3.34782668151055,3.40925469401533,3.25015614162795,3.37854068776294,103698.617947378,0.081971,1.0
2011-10-13,5.41,5.45,5.31,5.45,38800,3.32325547650864,3.34782668151055,3.26182746400386,3.34782668151055,63163.365405938,0.0,1.0
2011-10-14,5.52,5.5465,5.5,5.5,110000,3.3908262902639,3.40710471357766,3.37854068776294,3.37854068776294,179071.396769412,0.0,1.0
2011-10-17,5.6,5.63,5.51,5.51,102000,3.43996870026772,3.45839710401916,3.38468348901342,3.38468348901342,166048.022458909,0.0,1.0
2011-10-18,5.64,5.7,5.45,5.6,91600,3.46453990526963,3.5013967127725,3.34782668151055,3.43996870026772,149117.635855256,0.0,1.0
2011-10-19,5.56,5.64,5.5,5.58,77300,3.41539749526581,3.46453990526963,3.37854068776294,3.42768309776677,125838.354275232,0.0,1.0
2011-10-20,5.54,5.6,5.44,5.55,76800,3.40311189276485,3.43996870026772,3.34168388026007,3.40925469401533,125024.393380826,0.0,1.0
2011-10-21,5.71,5.75,5.5755,5.62,58300,3.50753951402298,3.53211071902489,3.42491883720405,3.45225430276868,94907.8402877884,0.0,1.0
2011-10-24,5.97,5.97,5.76,5.8,149900,3.66725234653541,3.66725234653541,3.53825352027537,3.56282472527728,244025.476143044,0.0,1.0
2011-10-25,6.21,6.325,5.97,5.97,174000,3.81467957654688,3.88532179092738,3.66725234653541,3.66725234653541,283258.391253434,0.0,1.0
2011-10-26,6.355,6.41,6.13,6.21,227000,3.90375019467882,3.93753560155645,3.76553716654306,3.81467957654688,369538.246060514,0.0,1.0
2011-10-27,6.62,6.77,6.5,6.6,296600,4.06653442781649,4.15867644657366,3.99282081281075,4.05424882531553,482841.602561887,0.0,1.0
2011-10-28,6.79,6.88,6.55,6.55,297500,4.17096204907461,4.22624726032892,4.02353481906314,4.02353481906314,484306.732171819,0.0,1.0
2011-10-31,6.49,6.7,6.4,6.7,122000,3.98667801156027,4.11567683782031,3.93139280030597,4.11567683782031,198606.458235166,0.0,1.0
2011-11-01,6.36,6.4,5.54,5.54,82100,3.90682159530406,3.93139280030597,3.40311189276485,3.40311189276485,133652.378861534,0.0,1.0
2011-11-02,6.515,6.58,6.4,6.4,57500,4.00203501468647,4.04196322281457,3.93139280030597,3.93139280030597,93605.502856738,0.0,1.0
2011-11-03,6.72,6.74,6.54,6.61,110800,4.12796244032127,4.14024804282222,4.01739201781266,4.06039162656601,180373.734200462,0.0,1.0
2011-11-04,6.78,7.03,6.66,6.94,262500,4.16481924782414,4.31838927908609,4.0911056328184,4.26310406783178,427329.469563369,0.0,1.0
2011-11-07,7.21,7.27,6.86,6.87,251000,4.42895970159469,4.46581650909756,4.21396165782796,4.22010445907844,408608.368992022,0.0,1.0
2011-11-08,6.96,7.1,6.9,7.0,160000,4.27538967033274,4.36138888783943,4.23853286282987,4.29996087533465,260467.486210054,0.0,1.0
2011-11-09,6.56,6.9,6.46,6.8,131700,4.02967762031362,4.23853286282987,3.96824960780884,4.17710485032509,214397.29958665,0.0,1.0
2011-11-10,6.5,6.71,6.251,6.62,103400,3.99282081281075,4.12181963907079,3.83986506167384,4.06653442781649,168327.112963247,0.0,1.0
2011-11-11,6.76,6.846,6.5,6.5,78200,4.15253364532318,4.20536173607729,3.99282081281075,3.99282081281075,127303.483885164,0.0,1.0
2011-11-14,6.75,6.81,6.59,6.62,73800,4.1463908440727,4.18324765157557,4.04810602406505,4.06653442781649,120140.628014387,0.0,1.0
2011-11-15,6.91,6.99,6.66,6.7,56300,4.24467566408035,4.29381807408417,4.0911056328184,4.11567683782031,91651.9967101627,0.0,1.0
2011-11-16,6.76,6.91,6.72,6.72,64000,4.15253364532318,4.24467566408035,4.12796244032127,4.12796244032127,104186.994484022,0.0,1.0
2011-11-17,6.26,6.77,6.21,6.62,201600,3.84539358279927,4.15867644657366,3.81467957654688,4.06653442781649,328189.032624668,0.0,1.0
2011-11-18,6.36,6.57,6.25,6.52,186500,3.90682159530406,4.0358204215641,3.8392507815488,4.0051064153117,303607.413613594,0.0,1.0
2011-11-21,6.17,6.35,6.05,6.34,93900,3.79010837154497,3.90067879405358,3.71639475653924,3.8945359928031,152861.855969525,0.0,1.0
2011-11-22,6.42,6.44,6.31,6.32,90600,3.94367840280692,3.95596400530788,3.87610758905166,3.88225039030214,147489.714066443,0.0,1.0
2011-11-23,6.32,6.39,6.3,6.36,54400,3.88225039030214,3.92524999905549,3.86996478780119,3.90682159530406,88558.9453114184,0.0,1.0
2011-11-25,6.43,6.44,6.29,6.3,16200,3.9498212040574,3.95596400530788,3.86382198655071,3.86996478780119,26372.332978768,0.0,1.0
2011-11-28,6.32,6.66,6.17,6.66,143700,3.88225039030214,4.0911056328184,3.79010837154497,4.0911056328184,233932.361052405,0.0,1.0
2011-11-29,6.4,6.54,6.27,6.28,53700,3.93139280030597,4.01739201781266,3.85153638404975,3.85767918530023,87419.4000592493,0.0,1.0
2011-11-30,6.71,6.74,6.55,6.65,69500,4.12181963907079,4.14024804282222,4.02353481906314,4.08496283156792,113140.564322492,0.0,1.0
2011-12-01,6.58,6.75,6.41,6.65,63200,4.04196322281457,4.1463908440727,3.93753560155645,4.08496283156792,102884.657052971,0.0,1.0
2011-12-02,6.32,6.76,6.27,6.57,89000,3.88225039030214,4.15253364532318,3.85153638404975,4.0358204215641,144885.039204343,0.0,1.0
2011-12-05,6.51,6.7101,6.45,6.56,62400,3.99896361406123,4.12188106708329,3.96210680655836,4.02967762031362,101582.319621921,0.0,1.0
2011-12-06,6.65,6.69,6.47,6.56,63700,4.08496283156792,4.10953403656983,3.97439240905931,4.02967762031362,103698.617947378,0.0,1.0
2011-12-07,6.81,6.95,6.61,6.61,104800,4.18324765157557,4.26924686908226,4.06039162656601,4.06039162656601,170606.203467585,0.0,1.0
2011-12-08,6.65,6.83,6.6003,6.83,95200,4.08496283156792,4.19553325407653,4.05443310935304,4.19553325407653,154978.154294982,0.0,1.0
2011-12-09,6.7,6.8,6.52,6.73,78800,4.11567683782031,4.17710485032509,4.0051064153117,4.13410524157174,128280.236958452,0.0,1.0
2011-12-12,6.24,6.4,6.13,6.4,147400,3.83310798029832,3.93139280030597,3.76553716654306,3.93139280030597,239955.671671012,0.0,1.0
2011-12-13,6.23,6.51,6.1,6.44,147800,3.82696517904784,3.99896361406123,3.74710876279163,3.95596400530788,240606.840386537,0.0,1.0
2011-12-14,6.17,6.38,5.92,6.21,175700,3.79010837154497,3.91910719780501,3.63653834028302,3.81467957654688,286025.858294416,0.0,1.0
2011-12-15,5.93,6.18,5.89,6.13,101700,3.6426811415335,3.79625117279545,3.61810993653159,3.76553716654306,165559.645922265,0.0,1.0
2011-12-16,5.93,6.06,5.89,5.95,70400,3.6426811415335,3.72253755778971,3.61810993653159,3.65496674403445,114605.693932424,0.0,1.0
2011-12-19,5.49,5.85,5.42,5.82,137200,3.37239788651246,3.59353873152967,3.32939827775912,3.57511032777824,223350.869425121,0.0,1.0
2011-12-20,5.74,5.8,5.631,5.68,68100,3.52596791777442,3.56282472527728,3.4590113841442,3.48911111027155,110861.473818154,0.0,1.0
2011-12-21,6.0,6.02,5.84,6.01,66400,3.68568075028685,3.6979663527878,3.5873959302792,3.69182355153732,108094.006777172,0.0,1.0
2011-12-22,5.89,6.07,5.83,5.95,98000,3.61810993653159,3.72868035904019,3.58125312902872,3.65496674403445,159536.335303658,0.0,1.0
2011-12-23,5.69,5.81,5.41,5.8,60200,3.49525391152202,3.56896752652776,3.32325547650864,3.56282472527728,98000.8916865329,0.0,1.0
2011-12-27,5.63,5.66,5.49,5.57,42400,3.45839710401916,3.47682550777059,3.37239788651246,3.42154029651629,69023.8838456642,0.0,1.0
2011-12-28,5.43,5.6301,5.38,5.63,74500,3.33554107900959,3.45845853203166,3.3048270727572,3.45839710401916,121280.173266557,0.0,1.0
2011-12-29,5.59,5.66,5.36,5.36,34100,3.43382589901724,3.47682550777059,3.29254147025625,3.29254147025625,55512.1329985178,0.0,1.0
2011-12-30,5.43,5.57,5.43,5.51,70000,3.33554107900959,3.42154029651629,3.33554107900959,3.38468348901342,113954.525216899,0.0,1.0
2012-01-03,5.83,5.86,5.65,5.74,92600,3.58125312902872,3.59968153278015,3.47068270652011,3.52596791777442,150745.557644069,0.0,1.0
2012-01-04,6.0,6.04,5.77,5.77,45900,3.68568075028685,3.71025195528876,3.54439632152585,3.54439632152585,74721.6101065091,0.0,1.0
2012-01-05,5.73,5.75,5.5205,5.65,80000,3.51982511652394,3.53211071902489,3.39113343032642,3.47068270652011,130233.743105027,0.0,1.0
2012-01-06,5.5,5.761,5.47,5.74,87700,3.37854068776294,3.53886780040042,3.36011228401151,3.52596791777442,142768.740878886,0.0,1.0
2012-01-09,5.49,5.6,5.28,5.58,87900,3.37239788651246,3.43996870026772,3.24339906025242,3.42768309776677,143094.325236648,0.0,1.0
2012-01-10,5.74,5.9,5.56,5.63,108800,3.52596791777442,3.62425273778206,3.41539749526581,3.45839710401916,177117.890622836,0.0,1.0
2012-01-11,5.94,5.98,5.7,5.75,75200,3.64882394278398,3.67339514778589,3.5013967127725,3.53211071902489,122419.718518725,0.0,1.0
2012-01-12,5.86,5.94,5.77,5.93,72500,3.59968153278015,3.64882394278398,3.54439632152585,3.6426811415335,118024.329688931,0.0,1.0
2012-01-13,5.9,5.91,5.84,5.84,62400,3.62425273778206,3.63039553903254,3.5873959302792,3.5873959302792,101582.319621921,0.0,1.0
2012-01-17,6.18,6.329,6.04,6.12,103400,3.79625117279545,3.88777891142757,3.71025195528876,3.75939436529258,168327.112963247,0.0,1.0
2012-01-18,6.13,6.32,5.92,6.3,69100,3.76553716654306,3.88225039030214,3.63653834028302,3.86996478780119,112489.395606967,0.0,1.0
2012-01-19,6.15,6.34,6.07,6.29,153700,3.77782276904402,3.8945359928031,3.72868035904019,3.86382198655071,250211.578940533,0.0,1.0
2012-01-20,6.05,6.24,6.03,6.21,144700,3.71639475653924,3.83310798029832,3.70410915403828,3.81467957654688,235560.282841217,0.0,1.0
2012-01-23,6.15,6.21,6.11,6.16,107500,3.77782276904402,3.81467957654688,3.7532515640421,3.78396557029449,175001.59229738,0.0,1.0
2012-01-24,6.11,6.21,6.1,6.18,24300,3.7532515640421,3.81467957654688,3.74710876279163,3.79625117279545,39558.499468152,0.0,1.0
2012-01-25,6.26,6.32,6.0,6.07,212100,3.84539358279927,3.88225039030214,3.68568075028685,3.72868035904019,345282.211407203,0.0,1.0
2012-01-26,6.27,6.45,6.2401,6.35,60800,3.85153638404975,3.96210680655836,3.83316940831082,3.90067879405358,98977.6447598206,0.0,1.0
2012-01-27,6.63,6.64,6.37,6.37,54000,4.07267722906696,4.07882003031744,3.91296439655453,3.91296439655453,87907.7765958933,0.0,1.0
2012-01-30,6.45,6.56,6.45,6.56,58900,3.96210680655836,4.02967762031362,3.96210680655836,4.02967762031362,95884.5933610761,0.0,1.0
2012-01-31,6.51,6.65,6.45,6.55,44700,3.99896361406123,4.08496283156792,3.96210680655836,4.02353481906314,72768.1039599338,0.0,1.0
2012-02-01,6.64,6.75,6.55,6.55,57800,4.07882003031744,4.1463908440727,4.02353481906314,4.02353481906314,94093.879393382,0.0,1.0
2012-02-02,6.8601,6.93,6.66,6.66,92500,4.21402308584046,4.25696126658131,4.0911056328184,4.0911056328184,150582.765465188,0.0,1.0
2012-02-03,6.62,6.87,6.62,6.87,73800,4.06653442781649,4.22010445907844,4.06653442781649,4.22010445907844,120140.628014387,0.0,1.0
2012-02-06,6.49,6.7,6.47,6.63,79900,3.98667801156027,4.11567683782031,3.97439240905931,4.07267722906696,130070.950926146,0.0,1.0
2012-02-07,6.61,6.7,6.51,6.55,59500,4.06039162656601,4.11567683782031,3.99896361406123,4.02353481906314,96861.3464343637,0.0,1.0
2012-02-08,6.63,6.81,6.5,6.69,84900,4.07267722906696,4.18324765157557,3.99282081281075,4.10953403656983,138210.55987021,0.0,1.0
2012-02-09,6.71,6.83,6.63,6.75,93800,4.12181963907079,4.19553325407653,4.07267722906696,4.1463908440727,152699.063790644,0.0,1.0
2012-02-10,7.23,7.23,6.85,6.87,244000,4.44124530409565,4.44124530409565,4.20781885657748,4.22010445907844,397212.916470332,0.0,1.0
2012-02-13,7.47,7.489,7.24,7.33,151800,4.58867253410712,4.60034385648303,4.44738810534613,4.50267331660043,247118.527541789,0.0,1.0
2012-02-14,7.07,7.24,6.9501,7.18,139100,4.342960484088,4.44738810534613,4.26930829709477,4.41053129784326,226443.920823866,0.0,1.0
2012-02-15,7.19,7.39,7.17,7.28,104800,4.41667409909374,4.5395301241033,4.40438849659278,4.47195931034804,170606.203467585,0.0,1.0
2012-02-16,7.41,7.5,7.01,7.08,112500,4.55181572660425,4.60710093785856,4.30610367658513,4.34910328533848,183141.201241444,0.0,1.0
2012-02-17,7.44,7.55,7.38,7.48,97500,4.57024413035569,4.63781494411095,4.53338732285282,4.5948153353576,158722.374409252,0.0,1.0
2012-02-21,7.86,7.91,7.66,7.74,131300,4.82824178287577,4.85895578912816,4.70538575786621,4.75452816787003,213746.130871125,0.0,1.0
2012-02-22,7.98,8.0,7.71,7.84,146700,4.9019553978815,4.91424100038246,4.7360997641186,4.81595618037481,238816.126418843,0.0,1.0
2012-02-23,7.92,7.9892,7.88,7.95,87100,4.86509859037864,4.90760677503194,4.84052738537672,4.88352699413007,141791.987805598,0.0,1.0
2012-02-24,7.88,8.03,7.8,7.97,74200,4.84052738537672,4.93266940413389,4.7913849753729,4.89581259663103,120791.796729913,0.0,1.0
2012-02-27,7.66,7.85,7.47,7.85,153700,4.70538575786621,4.82209898162529,4.58867253410712,4.82209898162529,250211.578940533,0.0,1.0
2012-02-28,7.76,7.8001,7.6,7.75,103600,4.76681377037099,4.7914464033854,4.66852895036334,4.76067096912051,168652.69732101,0.0,1.0
2012-02-29,7.71,8.16,7.65,8.07,173300,4.7360997641186,5.01252582039011,4.69924295661573,4.95724060913581,282118.846001264,0.0,1.0
2012-03-01,8.01,8.08,7.81,7.94,170000,4.92038380163294,4.96338341038628,4.79752777662338,4.87738419287959,276746.704098182,0.0,1.0
2012-03-02,7.67,7.91,7.67,7.91,69600,4.71152855911668,4.85895578912816,4.71152855911668,4.85895578912816,113303.356501374,0.0,1.0
2012-03-05,7.58,7.7,7.55,7.67,78500,4.65624334786238,4.72995696286812,4.63781494411095,4.71152855911668,127791.860421808,0.0,1.0
2012-03-06,7.23,7.41,7.121,7.32,140800,4.44124530409565,4.55181572660425,4.37428877046544,4.49653051534995,229211.387864847,0.0,1.0
2012-03-07,7.52,7.53,7.27,7.41,95300,4.61938654035951,4.62552934160999,4.46581650909756,4.55181572660425,155140.946473863,0.0,1.0
2012-03-08,7.58,7.76,7.53,7.65,133800,4.65624334786238,4.76681377037099,4.62552934160999,4.69924295661573,217815.935343158,0.0,1.0
2012-03-09,7.58,7.69,7.5,7.55,57600,4.65624334786238,4.72381416161764,4.60710093785856,4.63781494411095,93768.2950356194,0.0,1.0
2012-03-12,7.56,7.71,7.5,7.52,80100,4.64395774536142,4.7360997641186,4.60710093785856,4.61938654035951,130396.535283908,0.0,1.0
2012-03-13,7.47,7.55,7.44,7.52,73800,4.58867253410712,4.63781494411095,4.57024413035569,4.61938654035951,120140.628014387,0.0,1.0
2012-03-14,7.08,7.24,7.06,7.23,49632,4.34910328533848,4.44738810534613,4.33681768283752,4.44124530409565,80797.0142223587,0.0,1.0
2012-03-15,7.15,7.21,7.05,7.21,23650,4.39210289409182,4.42895970159469,4.33067488158704,4.42895970159469,38500.3503054236,0.0,1.0
2012-03-16,7.15,7.23,7.09,7.15,70030,4.39210289409182,4.44124530409565,4.35524608658895,4.39210289409182,114003.362870563,0.0,1.0
2012-03-19,7.16,7.2,7.13,7.15,40260,4.3982456953423,4.42281690034421,4.37981729159087,4.39210289409182,65540.1312176048,0.0,1.0
2012-03-20,7.15,7.19,6.93,7.01,88700,4.39210289409182,4.41667409909374,4.25696126658131,4.30610367658513,144396.662667699,0.0,1.0
2012-03-21,7.08,7.19,7.08,7.15,26900,4.34910328533848,4.41667409909374,4.34910328533848,4.39210289409182,43791.0961190653,0.0,1.0
2012-03-22,6.8,6.86,6.71,6.8,54300,4.17710485032509,4.21396165782796,4.12181963907079,4.17710485032509,88396.1531325371,0.0,1.0
2012-03-23,7.23,7.31,6.7,6.74,154600,4.44124530409565,4.49038771409947,4.11567683782031,4.14024804282222,251676.708550465,0.0,1.0
2012-03-26,7.41,7.43,7.28,7.35,77800,4.55181572660425,4.56410132910521,4.47195931034804,4.51495891910139,126652.315169639,0.0,1.0
2012-03-27,7.36,7.49,7.35,7.39,46800,4.52110172035186,4.60095813660808,4.51495891910139,4.5395301241033,76186.7397164408,0.0,1.0
2012-03-28,7.01,7.19,6.95,7.19,46400,4.30610367658513,4.41667409909374,4.26924686908226,4.41667409909374,75535.5710009156,0.0,1.0
2012-03-29,7.29,7.32,7.07,7.09,36100,4.47810211159852,4.49653051534995,4.342960484088,4.35524608658895,58767.9765761434,0.0,1.0
2012-03-30,7.46,7.47,7.2501,7.33,29400,4.58252973285664,4.58867253410712,4.45359233460911,4.50267331660043,47860.9005910974,0.0,1.0
2012-04-02,7.3,7.43,7.17,7.25,33500,4.48424491284899,4.56410132910521,4.40438849659278,4.4535309065966,54535.3799252301,0.0,1.0
2012-04-03,7.07,7.26,7.02,7.26,29600,4.342960484088,4.45967370784708,4.31224647783561,4.45967370784708,48186.48494886,0.0,1.0
2012-04-04,6.78,6.88,6.64,6.88,32300,4.16481924782414,4.22624726032892,4.07882003031744,4.22624726032892,52581.8737786546,0.0,1.0
2012-04-05,6.8,7.03,6.78,6.79,38500,4.17710485032509,4.31838927908609,4.16481924782414,4.17096204907461,62674.9888692942,0.0,1.0
2012-04-09,6.77,6.98,6.57,6.82,26100,4.15867644657366,4.2876752728337,4.0358204215641,4.18939045282605,42488.758688015,0.0,1.0
2012-04-10,6.55,6.79,6.24,6.79,88100,4.02353481906314,4.17096204907461,3.83310798029832,4.17096204907461,143419.909594411,0.0,1.0
2012-04-11,6.69,6.8,6.62,6.78,48100,4.10953403656983,4.17710485032509,4.06653442781649,4.16481924782414,78303.0380418975,0.0,1.0
2012-04-12,7.02,7.02,6.71,6.71,48200,4.31224647783561,4.31224647783561,4.12181963907079,4.12181963907079,78465.8302207787,0.0,1.0
2012-04-13,6.96,7.08,6.93,6.94,58100,4.27538967033274,4.34910328533848,4.25696126658131,4.26310406783178,94582.2559300258,0.0,1.0
2012-04-16,6.8,6.92,6.74,6.92,30300,4.17710485032509,4.25081846533083,4.14024804282222,4.25081846533083,49326.030201029,0.0,1.0
2012-04-17,6.65,6.91,6.65,6.86,72000,4.08496283156792,4.24467566408035,4.08496283156792,4.21396165782796,117210.368794524,0.0,1.0
2012-04-18,6.87,6.9,6.65,6.65,40200,4.22010445907844,4.23853286282987,4.08496283156792,4.08496283156792,65442.455910276,0.0,1.0
2012-04-19,6.67,6.9,6.61,6.86,49900,4.09724843406888,4.23853286282987,4.06039162656601,4.21396165782796,81233.2972617605,0.0,1.0
2012-04-20,6.72,6.78,6.63,6.65,25200,4.12796244032127,4.16481924782414,4.07267722906696,4.08496283156792,41023.6290780835,0.0,1.0
2012-04-23,6.54,6.61,6.35,6.46,33700,4.01739201781266,4.06039162656601,3.90067879405358,3.96824960780884,54860.9642829926,0.0,1.0
2012-04-24,6.37,6.5454,6.3523,6.52,62500,3.91296439655453,4.02070913048792,3.90209163834119,4.0051064153117,101745.111800802,0.0,1.0
2012-04-25,6.62,6.7,6.39,6.39,58600,4.06653442781649,4.11567683782031,3.92524999905549,3.92524999905549,95396.2168244322,0.0,1.0
2012-04-26,6.82,6.82,6.66,6.66,53200,4.18939045282605,4.18939045282605,4.0911056328184,4.0911056328184,86605.4391648429,0.0,1.0
2012-04-27,6.92,7.0,6.82,6.82,16600,4.25081846533083,4.29996087533465,4.18939045282605,4.18939045282605,27023.5016942931,0.0,1.0
2012-04-30,6.79,6.85,6.71,6.85,13000,4.17096204907461,4.20781885657748,4.12181963907079,4.20781885657748,21162.9832545669,0.0,1.0
2012-05-01,6.91,7.03,6.79,6.79,30000,4.24467566408035,4.31838927908609,4.17096204907461,4.17096204907461,48837.6536643851,0.0,1.0
2012-05-02,6.85,6.9,6.75,6.85,24000,4.20781885657748,4.23853286282987,4.1463908440727,4.20781885657748,39070.1229315081,0.0,1.0
2012-05-03,6.83,6.94,6.75,6.77,48000,4.19553325407653,4.26310406783178,4.1463908440727,4.15867644657366,78140.2458630161,0.0,1.0
2012-05-04,6.88,6.98,6.84,6.84,26400,4.22624726032892,4.2876752728337,4.201676055327,4.201676055327,42977.1352246589,0.0,1.0
2012-05-07,6.95,7.05,6.87,6.92,49000,4.26924686908226,4.33067488158704,4.22010445907844,4.25081846533083,79768.1676518291,0.0,1.0
2012-05-08,6.59,6.76,6.51,6.75,77000,4.04810602406505,4.15253364532318,3.99896361406123,4.1463908440727,125349.977738588,0.0,1.0
2012-05-09,6.58,6.73,6.35,6.41,56000,4.04196322281457,4.13410524157174,3.90067879405358,3.93753560155645,91163.620173519,0.0,1.0
2012-05-10,6.6,6.74,6.58,6.63,76400,4.05424882531553,4.14024804282222,4.04196322281457,4.07267722906696,124373.224665301,0.0,1.0
2012-05-11,6.32,6.55,6.32,6.4,38000,3.88225039030214,4.02353481906314,3.88225039030214,3.93139280030597,61861.0279748879,0.0,1.0
2012-05-14,6.0,6.26,5.97,6.26,112100,3.68568075028685,3.84539358279927,3.66725234653541,3.84539358279927,182490.032525919,0.0,1.0
2012-05-15,5.78,6.12,5.78,6.01,86000,3.55053912277633,3.75939436529258,3.55053912277633,3.69182355153732,140001.273837904,0.0,1.0
2012-05-16,5.73,5.83,5.6,5.75,70900,3.51982511652394,3.58125312902872,3.43996870026772,3.53211071902489,115419.65482683,0.0,1.0
2012-05-17,5.89,6.03,5.8,5.81,75100,3.61810993653159,3.70410915403828,3.56282472527728,3.56896752652776,122256.926339844,0.0,1.0
2012-05-18,6.03,6.29,5.975,6.21,56800,3.70410915403828,3.86382198655071,3.67032374716065,3.81467957654688,92465.9576045691,0.0,1.0
2012-05-21,6.2301,6.29,6.03,6.03,45700,3.82702660706035,3.86382198655071,3.70410915403828,3.70410915403828,74396.0257487466,0.0,1.0
2012-05-22,6.25,6.29,6.15,6.2,38000,3.8392507815488,3.86382198655071,3.77782276904402,3.80853677529641,61861.0279748878,0.0,1.0
2012-05-23,6.36,6.42,5.85,6.06,49000,3.90682159530406,3.94367840280692,3.59353873152967,3.72253755778971,79768.1676518289,0.0,1.0
2012-05-24,6.18,6.25,5.99,6.22,53500,3.79625117279545,3.8392507815488,3.67953794903637,3.82082237779736,87093.8157014868,0.0,1.0
2012-05-25,6.24,6.3,6.08,6.13,57700,3.83310798029832,3.86996478780119,3.73482316029067,3.76553716654306,93931.0872145007,0.0,1.0
2012-05-29,6.17,6.37,6.1401,6.26,38200,3.79010837154497,3.91296439655453,3.77174139580604,3.84539358279927,62186.6123326504,0.0,1.0
2012-05-30,6.22,6.26,6.02,6.08,43100,3.82082237779736,3.84539358279927,3.6979663527878,3.73482316029067,70163.4290978333,0.0,1.0
2012-05-31,6.31,6.33,6.11,6.2,32700,3.87610758905166,3.88839319155262,3.7532515640421,3.80853677529641,53233.0424941798,0.0,1.0
2012-06-01,6.53,6.6,6.35,6.35,123600,4.01124921656218,4.05424882531553,3.90067879405358,3.90067879405358,201211.133097267,0.0,1.0
2012-06-04,6.74,6.74,6.52,6.58,40600,4.14024804282222,4.14024804282222,4.0051064153117,4.04196322281457,66093.6246258012,0.0,1.0
2012-06-05,6.7,6.79,6.55,6.71,40400,4.11567683782031,4.17096204907461,4.02353481906314,4.12181963907079,65768.0402680386,0.0,1.0
2012-06-06,6.7,6.77,6.58,6.66,61600,4.11567683782031,4.15867644657366,4.04196322281457,4.0911056328184,100279.982190871,0.0,1.0
2012-06-07,6.5,6.77,6.43,6.69,40400,3.99282081281075,4.15867644657366,3.9498212040574,4.10953403656983,65768.0402680386,0.0,1.0
2012-06-08,6.57,6.57,6.31,6.41,13800,4.0358204215641,4.0358204215641,3.87610758905166,3.93753560155645,22465.3206856171,0.0,1.0
2012-06-11,6.34,6.6,6.24,6.53,35700,3.8945359928031,4.05424882531553,3.83310798029832,4.01124921656218,58116.8078606183,0.0,1.0
2012-06-12,6.5,6.55,6.28,6.38,58800,3.99282081281075,4.02353481906314,3.85767918530023,3.91910719780501,95721.8011821948,0.0,1.0
2012-06-13,6.44,6.75,6.41,6.44,60100,3.95596400530788,4.1463908440727,3.93753560155645,3.95596400530788,97838.0995076515,0.0,1.0
2012-06-14,6.28,6.53,6.25,6.47,30500,3.85767918530023,4.01124921656218,3.8392507815488,3.97439240905931,49651.6145587915,0.0,1.0
2012-06-15,6.62,6.64,6.46,6.51,108500,4.06653442781649,4.07882003031744,3.96824960780884,3.99896361406123,176629.514086193,0.0,1.0
2012-06-18,6.75,6.85,6.54,6.6,29100,4.1463908440727,4.20781885657748,4.01739201781266,4.05424882531553,47372.5240544536,0.0,1.0
2012-06-19,6.78,6.8001,6.69,6.77,14400,4.16481924782414,4.1771662783376,4.10953403656983,4.15867644657366,23442.0737589048,0.0,1.0
2012-06-20,6.8,6.96,6.51,6.77,48900,4.17710485032509,4.27538967033274,3.99896361406123,4.15867644657366,79605.3754729477,0.0,1.0
2012-06-21,6.51,6.82,6.42,6.77,78900,3.99896361406123,4.18939045282605,3.94367840280692,4.15867644657366,128443.029137333,0.0,1.0
2012-06-22,6.55,6.6,6.41,6.56,28000,4.02353481906314,4.05424882531553,3.93753560155645,4.02967762031362,45581.8100867594,0.0,1.0
2012-06-25,6.73,6.77,6.48,6.48,24900,4.13410524157174,4.15867644657366,3.98053521030979,3.98053521030979,40535.2525414397,0.0,1.0
2012-06-26,6.73,6.8,6.6,6.68,14100,4.13410524157174,4.17710485032509,4.05424882531553,4.10339123531935,22953.697222261,0.0,1.0
2012-06-27,6.65,6.74,6.55,6.74,17300,4.08496283156792,4.14024804282222,4.02353481906314,4.14024804282222,28163.0469464621,0.0,1.0
2012-06-28,6.29,6.6,6.17,6.6,39200,3.86382198655071,4.05424882531553,3.79010837154497,4.05424882531553,63814.5341214632,0.0,1.0
2012-06-29,6.55,6.56,6.41,6.55,32800,4.02353481906314,4.02967762031362,3.93753560155645,4.02353481906314,53395.834673061,0.0,1.0
2012-07-02,6.5,6.56,6.5,6.56,1800,3.99282081281075,4.02967762031362,3.99282081281075,4.02967762031362,2930.25921986311,0.0,1.0
2012-07-03,6.67,6.71,6.55,6.58,25400,4.09724843406888,4.12181963907079,4.02353481906314,4.04196322281457,41349.213435846,0.0,1.0
2012-07-05,6.49,6.6,6.23,6.57,17200,3.98667801156027,4.05424882531553,3.82696517904784,4.0358204215641,28000.2547675808,0.0,1.0
2012-07-06,6.22,6.35,6.2,6.35,27300,3.82082237779736,3.90067879405358,3.80853677529641,3.90067879405358,44442.2648345905,0.0,1.0
2012-07-09,6.1,6.2,6.06,6.2,22000,3.74710876279163,3.80853677529641,3.72253755778971,3.80853677529641,35814.2793538824,0.0,1.0
2012-07-10,5.85,6.14,5.85,6.12,26500,3.59353873152967,3.77167996779354,3.59353873152967,3.75939436529258,43139.9274035402,0.0,1.0
2012-07-11,5.7,5.8,5.5,5.8,66900,3.5013967127725,3.56282472527728,3.37854068776294,3.56282472527728,108907.967671579,0.0,1.0
2012-07-12,5.73,5.83,5.4,5.4,53100,3.51982511652394,3.58125312902872,3.31711267525816,3.31711267525816,86442.6469859616,0.0,1.0
2012-07-13,5.72,5.81,5.5662,5.8,56800,3.51368231527346,3.56896752652776,3.41920603204111,3.56282472527728,92465.9576045691,0.0,1.0
2012-07-16,5.93,5.95,5.68,5.72,34100,3.6426811415335,3.65496674403445,3.48911111027155,3.51368231527346,55512.1329985177,0.0,1.0
2012-07-17,5.78,6.01,5.72,5.9,33600,3.55053912277633,3.69182355153732,3.51368231527346,3.62425273778206,54698.1721041113,0.0,1.0
2012-07-18,5.81,5.82,5.6045,5.71,12400,3.56896752652776,3.57511032777824,3.44273296083044,3.50753951402298,20186.2301812792,0.0,1.0
2012-07-19,5.77,5.82,5.65,5.78,14600,3.54439632152585,3.57511032777824,3.47068270652011,3.55053912277633,23767.6581166674,0.0,1.0
2012-07-20,5.81,5.82,5.7348,5.75,4100,3.56896752652776,3.57511032777824,3.52277366112417,3.53211071902489,6674.47933413263,0.0,1.0
2012-07-23,5.9,5.94,5.65,5.73,21000,3.62425273778206,3.64882394278398,3.47068270652011,3.51982511652394,34186.3575650696,0.0,1.0
2012-07-24,5.87,5.93,5.74,5.93,39200,3.60582433403063,3.6426811415335,3.52596791777442,3.6426811415335,63814.5341214632,0.0,1.0
2012-07-25,6.09,6.2,5.9001,5.97,16500,3.74096596154115,3.80853677529641,3.62431416579457,3.66725234653541,26860.7095154118,0.0,1.0
2012-07-26,6.15,6.2,5.99,6.09,27000,3.77782276904402,3.80853677529641,3.67953794903637,3.74096596154115,43953.8882979466,0.0,1.0
2012-07-27,6.14,6.15,6.02,6.14,26400,3.77167996779354,3.77782276904402,3.6979663527878,3.77167996779354,42977.1352246589,0.0,1.0
2012-07-30,6.13,6.15,6.08,6.13,16500,3.76553716654306,3.77782276904402,3.73482316029067,3.76553716654306,26860.7095154118,0.0,1.0
2012-07-31,6.03,6.15,6.01,6.13,13500,3.70410915403828,3.77782276904402,3.69182355153732,3.76553716654306,21976.9441489733,0.0,1.0
2012-08-01,5.99,6.15,5.9,5.96,11600,3.67953794903637,3.77782276904402,3.62425273778206,3.66110954528493,18883.8927502289,0.0,1.0
2012-08-02,6.09,6.15,5.9,5.95,16700,3.74096596154115,3.77782276904402,3.62425273778206,3.65496674403445,27186.2938731744,0.0,1.0
2012-08-03,6.04,6.15,6.04,6.13,7400,3.71025195528876,3.77782276904402,3.71025195528876,3.76553716654306,12046.621237215,0.0,1.0
2012-08-06,5.94,6.15,5.86,6.02,14500,3.64882394278398,3.77782276904402,3.59968153278015,3.6979663527878,23604.8659377861,0.0,1.0
2012-08-07,5.96,6.05,5.91,5.98,18000,3.66110954528493,3.71639475653924,3.63039553903254,3.67339514778589,29302.5921986311,0.0,1.0
2012-08-08,6.05,6.06,5.93,5.93,9600,3.71639475653924,3.72253755778971,3.6426811415335,3.6426811415335,15628.0491726032,0.0,1.0
2012-08-09,6.15,6.15,6.06,6.06,20700,3.77782276904402,3.77782276904402,3.72253755778971,3.72253755778971,33697.9810284257,0.0,1.0
2012-08-10,6.08,6.22,6.08,6.15,24500,3.73482316029067,3.82082237779736,3.73482316029067,3.77782276904402,39884.0838259145,0.0,1.0
2012-08-13,6.23,6.25,6.11,6.12,11700,3.82696517904784,3.8392507815488,3.7532515640421,3.75939436529258,19046.6849291102,0.0,1.0
2012-08-14,6.1,6.25,6.02,6.2,15000,3.74710876279163,3.8392507815488,3.6979663527878,3.80853677529641,24418.8268321925,0.0,1.0
2012-08-15,6.1168,6.12,6.06,6.1,7400,3.75742866889243,3.75939436529258,3.72253755778971,3.74710876279163,12046.621237215,0.0,1.0
2012-08-16,6.22,6.3,6.06,6.11,45100,3.82082237779736,3.86996478780119,3.72253755778971,3.7532515640421,73419.272675459,0.0,1.0
2012-08-17,6.26,6.28,6.1,6.15,17000,3.84539358279927,3.85767918530023,3.74710876279163,3.77782276904402,27674.6704098183,0.0,1.0
2012-08-20,6.16,6.23,6.1,6.15,23700,3.78396557029449,3.82696517904784,3.74710876279163,3.77782276904402,38581.7463948643,0.0,1.0
2012-08-21,6.17,6.23,6.07,6.11,72000,3.79010837154497,3.82696517904784,3.72868035904019,3.7532515640421,117210.368794524,0.0,1.0
2012-08-22,6.36,6.44,6.0,6.13,29500,3.90682159530406,3.95596400530788,3.68568075028685,3.76553716654306,48023.6927699786,0.0,1.0
2012-08-23,6.4,6.46,6.23,6.25,64200,3.93139280030597,3.96824960780884,3.82696517904784,3.8392507815488,104512.578841784,0.0,1.0
2012-08-24,6.46,6.52,6.29,6.29,53800,3.96824960780884,4.0051064153117,3.86382198655071,3.86382198655071,87582.1922381306,0.0,1.0
2012-08-27,6.27,6.46,6.2,6.46,13700,3.85153638404975,3.96824960780884,3.80853677529641,3.96824960780884,22302.5285067359,0.0,1.0
2012-08-28,5.87,6.06,5.75,5.97,72000,3.60582433403063,3.72253755778971,3.53211071902489,3.66725234653541,117210.368794524,0.0,1.0
2012-08-29,5.85,5.955,5.72,5.89,51600,3.59353873152967,3.65803814465969,3.51368231527346,3.61810993653159,84000.7643027425,0.0,1.0
2012-08-30,5.74,5.9,5.66,5.84,44400,3.52596791777442,3.62425273778206,3.47682550777059,3.5873959302792,72279.7274232899,0.0,1.0
2012-08-31,5.6,5.79,5.35,5.51,106900,3.43996870026772,3.55668192402681,3.28639866900577,3.38468348901342,174024.839224092,0.0,1.0
2012-09-04,5.71,5.79,5.6,5.64,50800,3.50753951402298,3.55668192402681,3.43996870026772,3.46453990526963,82698.4268716921,0.0,1.0
2012-09-05,5.73,5.74,5.6,5.74,36300,3.51982511652394,3.52596791777442,3.43996870026772,3.52596791777442,59093.5609339059,0.0,1.0
2012-09-06,6.03,6.04,5.73,5.8,44000,3.70410915403828,3.71025195528876,3.51982511652394,3.56282472527728,71628.5587077648,0.0,1.0
2012-09-07,6.13,6.28,5.94,6.08,75200,3.76553716654306,3.85767918530023,3.64882394278398,3.73482316029067,122419.718518725,0.0,1.0
2012-09-10,6.1,6.2785,6.0,6.1,51800,3.74710876279163,3.85675776511266,3.68568075028685,3.74710876279163,84326.3486605049,0.0,1.0
2012-09-11,6.06,6.28,6.0,6.28,38500,3.72253755778971,3.85767918530023,3.68568075028685,3.85767918530023,62674.9888692943,0.0,1.0
2012-09-12,6.05,6.12,5.89,6.03,66700,3.71639475653924,3.75939436529258,3.61810993653159,3.70410915403828,108582.383313816,0.0,1.0
2012-09-13,6.32,6.38,5.94,6.0,94100,3.88225039030214,3.91910719780501,3.64882394278398,3.68568075028685,153187.440327288,0.0,1.0
2012-09-14,6.44,6.579,6.34,6.35,43900,3.95596400530788,4.04134894268953,3.8945359928031,3.90067879405358,71465.7665288836,0.0,1.0
2012-09-17,6.41,6.46,6.39,6.43,24800,3.93753560155645,3.96824960780884,3.92524999905549,3.9498212040574,40372.4603625583,0.0,1.0
2012-09-18,6.5,6.54,6.37,6.39,32700,3.99282081281075,4.01739201781266,3.91296439655453,3.92524999905549,53233.0424941798,0.0,1.0
2012-09-19,6.48,6.5,6.395,6.44,27400,3.98053521030979,3.99282081281075,3.92832139968073,3.95596400530788,44605.0570134718,0.0,1.0
2012-09-20,6.46,6.48,6.33,6.36,15200,3.96824960780884,3.98053521030979,3.88839319155262,3.90682159530406,24744.4111899551,0.0,1.0
2012-09-21,6.26,6.54,6.26,6.52,97100,3.84539358279927,4.01739201781266,3.84539358279927,4.0051064153117,158071.205693727,0.0,1.0
2012-09-24,6.14,6.32,6.07,6.28,43900,3.77167996779354,3.88225039030214,3.72868035904019,3.85767918530023,71465.7665288835,0.0,1.0
2012-09-25,6.4,6.56,6.1,6.22,78100,3.93139280030597,4.02967762031362,3.74710876279163,3.82082237779736,127140.691706282,0.0,1.0
2012-09-26,6.57,6.7,6.37,6.39,67900,4.0358204215641,4.11567683782031,3.91296439655453,3.92524999905549,110535.889460391,0.0,1.0
2012-09-27,6.55,6.57,6.35,6.52,85600,4.02353481906314,4.0358204215641,3.90067879405358,4.0051064153117,139350.105122379,0.0,1.0
2012-09-28,6.35,6.55,6.35,6.52,35900,3.90067879405358,4.02353481906314,3.90067879405358,4.0051064153117,58442.3922183808,0.0,1.0
2012-10-01,6.58,6.75,6.48,6.6,46900,4.04196322281457,4.1463908440727,3.98053521030979,4.05424882531553,76349.5318953221,0.0,1.0
2012-10-02,6.76,6.79,6.625,6.65,46600,4.15253364532318,4.17096204907461,4.06960582844173,4.08496283156792,75861.1553586782,0.0,1.0
2012-10-03,6.8,6.87,6.7,6.8,103700,4.17710485032509,4.22010445907844,4.11567683782031,4.17710485032509,168815.489499891,0.0,1.0
2012-10-04,6.91,6.91,6.83,6.88,53000,4.24467566408035,4.24467566408035,4.19553325407653,4.22624726032892,86279.8548070804,0.0,1.0
2012-10-05,6.6,6.89,6.56,6.88,30700,4.05424882531553,4.23239006157939,4.02967762031362,4.22624726032892,49977.1989165541,0.0,1.0
2012-10-08,6.51,6.58,6.45,6.5,11600,3.99896361406123,4.04196322281457,3.96210680655836,3.99282081281075,18883.8927502289,0.0,1.0
2012-10-09,6.54,6.67,6.52,6.64,31400,4.01739201781266,4.09724843406888,4.0051064153117,4.07882003031744,51116.7441687231,0.0,1.0
2012-10-10,6.57,6.64,6.34,6.34,42100,4.08765460707588,4.13120648264594,3.94455558734567,3.94455558734567,67666.4313861549,0.084382,1.0
2012-10-11,6.67,6.74,6.62,6.64,16500,4.14987157217597,4.19342344774603,4.11876308962592,4.13120648264594,26520.0978116759,0.0,1.0
2012-10-12,6.57,6.78,6.54,6.74,15500,4.08765460707588,4.21831023378607,4.06898951754585,4.19342344774603,24912.8191564228,0.0,1.0
2012-10-15,6.46,6.6,6.3244,6.48,22900,4.01921594546578,4.10631969660591,3.93484974079006,4.0316593384858,36806.6812052957,0.0,1.0
2012-10-16,6.76,6.76,6.59,6.64,43900,4.20586684076605,4.20586684076605,4.1000980000959,4.13120648264594,70559.5329656105,0.0,1.0
2012-10-17,7.03,7.04,6.78,6.96,99900,4.37385264653629,4.3800743430463,4.21831023378607,4.33030077096623,160567.137659783,0.0,1.0
2012-10-18,7.0,7.23,6.93,7.01,100400,4.35518755700626,4.49828657673647,4.3116356814362,4.36140925351627,161370.77698741,0.0,1.0
2012-10-19,6.86,6.99,6.57,6.99,57800,4.26808380586614,4.34896586049626,4.08765460707588,4.34896586049626,92900.7062736283,0.0,1.0
2012-10-22,6.92,6.94,6.82,6.82,79600,4.30541398492619,4.31785737794621,4.2431970198261,4.2431970198261,127939.380958146,0.0,1.0
2012-10-23,6.47,6.7,6.45,6.7,44800,4.02543764197579,4.168536661706,4.01299424895577,4.168536661706,72006.0837553382,0.0,1.0
2012-10-24,6.52,6.68,6.5,6.51,24100,4.05654612452583,4.15609326868598,4.04410273150582,4.05032442801583,38735.4155915994,0.0,1.0
2012-10-25,6.66,6.71,6.57,6.66,16400,4.14364987566596,4.174758358216,4.08765460707588,4.14364987566596,26359.3699461506,0.0,1.0
2012-10-26,6.58,6.79,6.58,6.72,26200,4.09387630358589,4.22453193029608,4.09387630358589,4.18098005472601,42110.7007676308,0.0,1.0
2012-10-31,6.7,6.99,6.52,6.86,65900,4.168536661706,4.34896586049626,4.05654612452583,4.26808380586614,105919.663381178,0.0,1.0
2012-11-01,7.02,7.09,6.9,6.96,68900,4.36763095002628,4.41118282559634,4.29297059190618,4.33030077096623,110741.499346938,0.0,1.0
2012-11-02,6.81,6.99,6.74,6.99,30500,4.23697532331609,4.34896586049626,4.19342344774603,4.34896586049626,49021.9989852192,0.0,1.0
2012-11-05,6.89,6.89,6.72,6.75,52400,4.28674889539617,4.28674889539617,4.18098005472601,4.19964514425604,84221.4015352616,0.0,1.0
2012-11-06,7.11,7.27,6.83,7.01,84900,4.42362621861636,4.52317336277651,4.24941871633611,4.36140925351627,136457.957830987,0.0,1.0
2012-11-07,7.3,7.3,7.01,7.17,44400,4.54183845230653,4.54183845230653,4.36140925351627,4.46095639767642,71363.172293237,0.0,1.0
2012-11-08,7.33,7.4,7.15,7.3,40100,4.56050354183656,4.60405541740662,4.4485130046564,4.54183845230653,64451.8740756487,0.0,1.0
2012-11-09,7.43,7.46,7.3376,7.37,60400,4.62272050693665,4.64138559646668,4.56523203118417,4.5853903278766,97079.6307772864,0.0,1.0
2012-11-12,7.46,7.64,7.45,7.58,64300,4.64138559646668,4.75337613364684,4.63516389995667,4.71604595458678,103348.017532773,0.0,1.0
2012-11-13,7.44,7.51,7.4,7.45,38900,4.62894220344666,4.67249407901672,4.60405541740662,4.63516389995667,62523.139689345,0.0,1.0
2012-11-14,7.4,7.65,7.37,7.59,144100,4.60405541740662,4.75959783015685,4.5853903278766,4.72226765109679,231608.85422197,0.0,1.0
2012-11-15,7.65,7.69,7.35,7.53,119900,4.75959783015685,4.78448461619688,4.57294693485658,4.68493747203674,192712.710764845,0.0,1.0
2012-11-16,7.68,7.72,7.34,7.65,68700,4.77826291968687,4.80314970572691,4.56672523834657,4.75959783015685,110420.043615887,0.0,1.0
2012-11-19,7.74,7.8,7.63,7.7,70100,4.81559309874693,4.85292327780698,4.74715443713683,4.79070631270689,112670.233733241,0.0,1.0
2012-11-20,7.8,7.805,7.7,7.76,39000,4.85292327780698,4.85603412606198,4.79070631270689,4.82803649176694,62683.8675548703,0.0,1.0
2012-11-21,7.8,7.89,7.67,7.79,79300,4.85292327780698,4.90891854639706,4.77204122317686,4.84670158129697,127457.19736157,0.0,1.0
2012-11-23,7.69,7.74,7.65,7.72,18600,4.78448461619688,4.81559309874693,4.75959783015685,4.80314970572691,29895.3829877074,0.0,1.0
2012-11-26,7.8,7.89,7.71,7.85,67900,4.85292327780698,4.90891854639706,4.7969280092169,4.88403176035702,109134.220691685,0.0,1.0
2012-11-27,7.68,7.86,7.67,7.86,56900,4.77826291968687,4.89025345686703,4.77204122317686,4.89025345686703,91454.1554839006,0.0,1.0
2012-11-28,7.71,7.71,7.42,7.51,50300,4.7969280092169,4.7969280092169,4.61649881042664,4.67249407901672,80846.1163592302,0.0,1.0
2012-11-29,7.67,7.73,7.58,7.68,22500,4.77204122317686,4.80937140223692,4.71604595458678,4.77826291968687,36163.7697431945,0.0,1.0
2012-11-30,7.5,7.62,7.42,7.6,57700,4.66627238250671,4.74093274062682,4.61649881042664,4.7284893476068,92739.9784081031,0.0,1.0
2012-12-03,7.53,7.61,7.51,7.55,69100,4.68493747203674,4.73471104411681,4.67249407901672,4.69738086505676,111062.955077988,0.0,1.0
2012-12-04,7.62,7.64,7.48,7.6,109400,4.74093274062682,4.75337613364684,4.65382898948669,4.7284893476068,175836.284884688,0.0,1.0
2012-12-05,7.22,7.57,7.22,7.54,107000,4.49206488022646,4.70982425807677,4.49206488022646,4.69115916854675,171978.81611208,0.0,1.0
2012-12-06,7.42,7.46,7.12,7.34,58500,4.61649881042664,4.64138559646668,4.42984791512637,4.56672523834657,94025.8013323055,0.0,1.0
2012-12-07,7.35,7.42,7.27,7.42,45100,4.57294693485658,4.61649881042664,4.52317336277651,4.61649881042664,72488.2673519141,0.0,1.0
2012-12-10,7.42,7.47,7.4,7.41,39700,4.61649881042664,4.64760729297668,4.60405541740662,4.61027711391663,63808.9626135475,0.0,1.0
2012-12-11,7.48,7.57,7.445,7.46,40800,4.65382898948669,4.70982425807677,4.63205305170166,4.64138559646668,65576.9691343259,0.0,1.0
2012-12-12,7.56,7.6,7.43,7.53,32700,4.70360256156676,4.7284893476068,4.62272050693665,4.68493747203674,52558.012026776,0.0,1.0
2012-12-13,7.54,7.6056,7.35,7.54,70600,4.69115916854675,4.73197349765241,4.57294693485658,4.69115916854675,113473.873060868,0.0,1.0
2012-12-14,7.46,7.57,7.4,7.54,26100,4.64138559646668,4.70982425807677,4.60405541740662,4.69115916854675,41949.9729021055,0.0,1.0
2012-12-17,7.59,7.59,7.45,7.45,98100,4.72226765109679,4.72226765109679,4.63516389995667,4.63516389995667,157674.036080328,0.0,1.0
2012-12-18,7.6,7.61,7.49,7.54,83200,4.7284893476068,4.73471104411681,4.6600506859967,4.69115916854675,133725.584117057,0.0,1.0
2012-12-19,7.5,7.62,7.39,7.51,26500,4.66627238250671,4.74093274062682,4.59783372089661,4.67249407901672,42592.8843642068,0.0,1.0
2012-12-20,7.37,7.46,7.1,7.41,38400,4.5853903278766,4.64138559646668,4.41740452210635,4.61027711391663,61719.5003617184,0.0,1.0
2012-12-21,7.25,7.37,7.24,7.32,120700,4.51072996975649,4.5853903278766,4.50450827324648,4.55428184532655,193998.533689047,0.0,1.0
2012-12-24,7.31,7.38,7.21,7.3,24100,4.54806014881654,4.5916120243866,4.48584318371645,4.54183845230653,38735.4155915994,0.0,1.0
2012-12-26,7.39,7.4,7.32,7.32,20700,4.59783372089661,4.60405541740662,4.55428184532655,4.55428184532655,33270.6681637389,0.0,1.0
2012-12-27,7.68,7.68,7.39,7.39,92400,4.77826291968687,4.77826291968687,4.59783372089661,4.59783372089661,148512.547745385,0.0,1.0
2012-12-28,7.64,7.69,7.587,7.68,26500,4.75337613364684,4.78448461619688,4.72040114214379,4.77826291968687,42592.8843642067,0.0,1.0
2012-12-31,8.06,8.09,7.6,7.63,143500,5.01468738706721,5.03335247659724,4.7284893476068,4.74715443713683,230644.487028818,0.0,1.0
2013-01-02,8.3,8.38,8.07,8.13,90300,5.16400810330743,5.2137816753875,5.02090908357722,5.05823926263728,145137.262569354,0.0,1.0
2013-01-03,7.95,8.25,7.95,8.07,81100,4.94624872545711,5.13289962075738,4.94624872545711,5.02090908357722,130350.298941025,0.0,1.0
2013-01-04,7.83,7.9,7.7,7.82,42500,4.87158836733701,4.91514024290707,4.79070631270689,4.865366670827,68309.3428482561,0.0,1.0
2013-01-07,7.99,8.0588,7.85,7.92,60500,4.97113551149715,5.01394078348601,4.88403176035702,4.92758363592709,97240.3586428117,0.0,1.0
2013-01-08,8.01,8.06,7.96,8.03,50500,4.98357890451717,5.01468738706721,4.95247042196712,4.99602229753719,81167.5720902808,0.0,1.0
2013-01-09,7.97,8.03,7.82,8.03,32600,4.95869211847713,4.99602229753719,4.865366670827,4.99602229753719,52397.2841612506,0.0,1.0
2013-01-10,7.97,8.09,7.96,8.02,64300,4.95869211847713,5.03335247659724,4.95247042196712,4.98980060102718,103348.017532773,0.0,1.0
2013-01-11,8.01,8.03,7.8,8.03,22400,4.98357890451717,4.99602229753719,4.85292327780698,4.99602229753719,36003.0418776691,0.0,1.0
2013-01-14,7.98,8.03,7.96,8.0,60000,4.96491381498714,4.99602229753719,4.95247042196712,4.97735720800716,96436.7193151852,0.0,1.0
2013-01-15,8.07,8.08,7.97,8.0,30800,5.02090908357722,5.02713078008723,4.95869211847713,4.97735720800716,49504.1825817951,0.0,1.0
2013-01-16,8.03,8.0636,7.85,7.99,20800,4.99602229753719,5.01692719781082,4.88403176035702,4.97113551149715,33431.3960292641,0.0,1.0
2013-01-17,8.01,8.02,7.75,7.94,36400,4.98357890451717,4.98980060102718,4.82181479525694,4.94002702894711,58504.9430512123,0.0,1.0
2013-01-18,7.94,7.99,7.8,7.96,28100,4.94002702894711,4.97113551149715,4.85292327780698,4.95247042196712,45164.5302126117,0.0,1.0
2013-01-22,8.09,8.1,7.9,7.9,26300,5.03335247659724,5.03957417310725,4.91514024290707,4.91514024290707,42271.4286331562,0.0,1.0
2013-01-23,8.0,8.08,7.88,8.08,41500,4.97735720800716,5.02713078008723,4.90269684988705,5.02713078008723,66702.064193003,0.0,1.0
2013-01-24,8.0,8.06,7.8,8.0,49900,4.97735720800716,5.01468738706721,4.85292327780698,4.97735720800716,80203.204897129,0.0,1.0
2013-01-25,8.1,8.21,7.97,8.0,50900,5.03957417310725,5.10801283471735,4.95869211847713,4.97735720800716,81810.483552382,0.0,1.0
2013-01-28,8.04,8.2,7.73,8.15,67600,5.00224399404719,5.10179113820734,4.80937140223692,5.07068265565729,108652.037095109,0.0,1.0
2013-01-29,8.09,8.11,7.93,8.05,23300,5.03335247659724,5.04579586961726,4.9338053324371,5.0084656905572,37449.5926673969,0.0,1.0
2013-01-30,8.0,8.25,7.9701,8.11,47400,4.97735720800716,5.13289962075738,4.95875433544223,5.04579586961726,76185.0082589962,0.0,1.0
2013-01-31,8.07,8.08,8.0,8.03,33000,5.02090908357722,5.02713078008723,4.97735720800716,4.99602229753719,53040.1956233518,0.0,1.0
2013-02-01,8.24,8.3,8.0601,8.11,37800,5.12667792424737,5.16400810330743,5.01474960403231,5.04579586961726,60755.1331685667,0.0,1.0
2013-02-04,8.2,8.25,8.13,8.13,38800,5.10179113820734,5.13289962075738,5.05823926263728,5.05823926263728,62362.4118238197,0.0,1.0
2013-02-05,8.24,8.28,8.02,8.22,53900,5.12667792424737,5.15156471028741,4.98980060102718,5.11423453122736,86632.3195181414,0.0,1.0
2013-02-06,8.19,8.24,8.12,8.18,66700,5.09556944169733,5.12667792424737,5.05201756612727,5.08934774518732,107205.486305381,0.0,1.0
2013-02-07,8.29,8.36,8.19,8.19,86200,5.15778640679742,5.20133828236748,5.09556944169733,5.09556944169733,138547.420082816,0.0,1.0
2013-02-08,8.38,8.39,8.28,8.31,31700,5.2137816753875,5.22000337189751,5.15156471028741,5.17022979981744,50950.7333715228,0.0,1.0
2013-02-11,8.14,8.335,8.06,8.32,61200,5.06446095914728,5.18578404109246,5.01468738706721,5.17645149632745,98365.4537014889,0.0,1.0
2013-02-12,8.19,8.27,8.09,8.24,28700,5.09556944169733,5.1453430137774,5.03335247659724,5.12667792424737,46128.8974057636,0.0,1.0
2013-02-13,8.14,8.25,8.06,8.19,24900,5.06446095914728,5.13289962075738,5.01468738706721,5.09556944169733,40021.2385158019,0.0,1.0
2013-02-14,8.17,8.22,8.12,8.12,20500,5.08312604867731,5.11423453122736,5.05201756612727,5.05201756612727,32949.2124326883,0.0,1.0
2013-02-15,7.94,8.18,7.7,8.15,95600,4.94002702894711,5.08934774518732,4.79070631270689,5.07068265565729,153655.839442195,0.0,1.0
2013-02-19,8.25,8.59,8.08,8.33,1000600,5.13289962075738,5.34443730209769,5.02713078008723,5.18267319283745,1608243.02244624,0.0,1.0
2013-02-20,7.82,8.18,7.81,8.15,374200,4.865366670827,5.08934774518732,4.85914497431699,5.07068265565729,601443.672795704,0.0,1.0
2013-02-21,7.17,7.72,7.02,7.72,421800,4.46095639767642,4.80314970572691,4.36763095002628,4.80314970572691,677950.136785751,0.0,1.0
2013-02-22,7.33,7.39,7.2,7.25,100600,4.56050354183656,4.59783372089661,4.47962148720644,4.51072996975649,161692.23271846,0.0,1.0
2013-02-25,7.54,7.67,7.38,7.4,203500,4.69115916854675,4.77204122317686,4.5916120243866,4.60405541740662,327081.206344003,0.0,1.0
2013-02-26,7.54,7.61,7.43,7.6,155100,4.69115916854675,4.73471104411681,4.62272050693665,4.7284893476068,249288.919429753,0.0,1.0
2013-02-27,7.4,7.55,7.35,7.49,136200,4.60405541740662,4.69738086505676,4.57294693485658,4.6600506859967,218911.35284547,0.0,1.0
2013-02-28,7.25,7.4,7.15,7.37,113300,4.51072996975649,4.60405541740662,4.4485130046564,4.5853903278766,182104.671640175,0.0,1.0
2013-03-01,7.2,7.26,7.15,7.21,42600,4.47962148720644,4.5169516662665,4.4485130046564,4.48584318371645,68470.0707137815,0.0,1.0
2013-03-04,7.04,7.19,7.0,7.11,311000,4.3800743430463,4.47339979069643,4.35518755700626,4.42362621861636,499863.66178371,0.0,1.0
2013-03-05,6.96,7.05,6.9,7.03,173900,4.33030077096623,4.38629603955631,4.29297059190618,4.37385264653629,279505.758148512,0.0,1.0
2013-03-06,7.12,7.15,6.76,6.92,342300,4.42984791512637,4.4485130046564,4.20586684076605,4.30541398492619,550171.483693131,0.0,1.0
2013-03-07,7.02,7.14,6.97,7.05,197600,4.36763095002628,4.44229130814639,4.33652246747624,4.38629603955631,317598.26227801,0.0,1.0
2013-03-08,7.12,7.15,6.99,6.99,132800,4.42984791512637,4.4485130046564,4.34896586049626,4.34896586049626,213446.60541761,0.0,1.0
2013-03-11,7.15,7.25,7.12,7.12,151000,4.4485130046564,4.51072996975649,4.42984791512637,4.42984791512637,242699.076943216,0.0,1.0
2013-03-12,7.28,7.4599,7.25,7.26,125100,4.52939505928651,4.64132337950158,4.51072996975649,4.5169516662665,201070.559772161,0.0,1.0
2013-03-13,7.14,7.29,7.14,7.24,24000,4.51317322997597,4.60798779363093,4.51317322997597,4.57638293907927,37968.8505776483,0.113927,1.0
2013-03-14,7.27,7.3,7.11,7.14,57900,4.59534585181026,4.61430876454126,4.49421031724498,4.51317322997597,91599.8520185767,0.0,1.0
2013-03-15,7.45,7.484,7.37,7.39,275300,4.70912332819621,4.73061462929134,4.65855556091357,4.67119750273423,435534.356834441,0.0,1.0
2013-03-18,7.49,7.5759,7.46,7.56,79100,4.73440721183754,4.78870435195727,4.71544429910654,4.77865400820985,125139.003362166,0.0,1.0
2013-03-19,7.54,7.5999,7.4,7.5,82800,4.76601206638919,4.80387468214207,4.67751847364456,4.74072818274787,130992.534492887,0.0,1.0
2013-03-20,7.41,7.59,7.34,7.54,58100,4.68383944455489,4.79761692094084,4.63959264818258,4.76601206638919,91916.2591067237,0.0,1.0
2013-03-21,7.66,7.66,7.47,7.47,112700,4.84186371731315,4.84186371731315,4.72176527001687,4.72176527001687,178295.394170874,0.0,1.0
2013-03-22,7.68,7.72,7.6,7.64,91900,4.85450565913381,4.87978954277514,4.80393789185117,4.82922177549249,145389.057003579,0.0,1.0
2013-03-25,7.49,7.61,7.48,7.61,88800,4.73440721183754,4.8102588627615,4.7280862409272,4.8102588627615,140484.747137299,0.0,1.0
2013-03-26,7.44,7.59,7.36,7.52,64000,4.70280235728588,4.79761692094084,4.65223459000324,4.75337012456853,101250.268207062,0.0,1.0
2013-03-27,7.75,7.95,7.55,7.55,132700,4.89875245550613,5.02517187371274,4.77233303729952,4.77233303729952,209936.10298558,0.0,1.0
2013-03-28,7.82,7.86,7.72,7.78,42700,4.94299925187844,4.96828313551976,4.87978954277514,4.91771536823712,67552.9133193993,0.0,1.0
2013-04-01,7.75,7.85,7.69,7.85,58400,4.89875245550613,4.96196216460943,4.86082663004415,4.96196216460943,92390.8697389442,0.0,1.0
2013-04-02,7.42,7.74,7.3,7.7,134000,4.69016041546522,4.8924314845958,4.61430876454126,4.86714760095448,211992.749058537,0.0,1.0
2013-04-03,6.88,7.28,6.79,7.27,239200,4.34882798630738,4.60166682272059,4.2919392481144,4.59534585181026,378422.877423895,0.0,1.0
2013-04-04,7.1,7.15,6.99,7.01,120600,4.48788934633465,4.5194942008863,4.41835866632101,4.43100060814167,190793.474152683,0.0,1.0
2013-04-05,7.45,7.6699,7.37,7.4,97000,4.70912332819621,4.84812147851438,4.65855556091357,4.67751847364456,153457.437751329,0.0,1.0
2013-04-08,7.3,7.66,7.19,7.64,135200,4.61430876454126,4.84186371731315,4.54477808452762,4.82922177549249,213891.191587419,0.0,1.0
2013-04-09,7.53,7.63,7.28,7.54,116500,4.75969109547886,4.82290080458216,4.60166682272059,4.76601206638919,184307.128845668,0.0,1.0
2013-04-10,7.51,7.64,7.38,7.54,134000,4.7470491536582,4.82922177549249,4.6648765318239,4.76601206638919,211992.749058536,0.0,1.0
2013-04-11,7.42,7.5799,7.41,7.51,46500,4.69016041546522,4.79123274032141,4.68383944455489,4.7470491536582,73564.6479941937,0.0,1.0
2013-04-12,7.04,7.41,6.96,7.32,90400,4.44996352087266,4.68383944455489,4.39939575359002,4.62695070636192,143016.003842475,0.0,1.0
2013-04-15,6.33,6.62,6.3,6.59,207900,4.0011745862392,4.18448274263878,3.98221167350821,4.16551982990779,328905.168128879,0.0,1.0
2013-04-16,6.61,6.75,6.55,6.58,190500,4.17816177172845,4.26665536447308,4.14023594626647,4.15919885899746,301377.751460084,0.0,1.0
2013-04-17,6.37,6.69,6.3,6.58,150000,4.02645846988052,4.2287295390111,3.98221167350821,4.15919885899746,237305.316110302,0.0,1.0
2013-04-18,6.28,6.41,6.16,6.38,100600,3.96956973168755,4.05174235352184,3.89371808076358,4.03277944079085,159152.765337976,0.0,1.0
2013-04-19,6.36,6.45,6.25,6.36,57100,4.02013749897019,4.07702623716316,3.95060681895655,4.02013749897019,90334.2236659883,0.0,1.0
2013-04-22,6.63,6.74,6.55,6.64,115700,4.19080371354911,4.26033439356275,4.14023594626647,4.19712468445944,183041.50049308,0.0,1.0
2013-04-23,6.5699,6.6652,6.5,6.63,50700,4.15281467837803,4.21305353115348,4.10863109171482,4.19080371354911,80209.196845282,0.0,1.0
2013-04-24,6.83,6.84,6.56,6.72,91500,4.31722313175572,4.32354410266605,4.1465569171768,4.24769245174209,144756.242827284,0.0,1.0
2013-04-25,6.9,7.04,6.81,6.91,116200,4.36146992812804,4.44996352087266,4.30458118993506,4.36779089903837,183832.518213447,0.0,1.0
2013-04-26,6.65,6.95,6.56,6.93,76400,4.20344565536977,4.39307478267969,4.1465569171768,4.38043284085903,120867.507672181,0.0,1.0
2013-04-29,6.64,6.81,6.6,6.76,59100,4.19712468445944,4.30458118993506,4.17184080081812,4.27297633538341,93498.2945474591,0.0,1.0
2013-04-30,6.81,6.81,6.39,6.6,98000,4.30458118993506,4.30458118993506,4.03910041170118,4.17184080081812,155039.473192064,0.0,1.0
2013-05-01,6.71,6.76,6.55,6.65,61700,4.24137148083176,4.27297633538341,4.14023594626647,4.20344565536977,97611.5866933708,0.0,1.0
2013-05-02,6.65,6.75,6.61,6.69,54200,4.20344565536977,4.26665536447308,4.17816177172845,4.2287295390111,85746.3208878559,0.0,1.0
2013-05-03,6.4,6.56,6.33,6.56,67600,4.04542138261151,4.1465569171768,4.0011745862392,4.1465569171768,106945.59579371,0.0,1.0
2013-05-06,6.3,6.41,6.21,6.37,55000,3.98221167350821,4.05174235352184,3.92532293531523,4.02645846988052,87011.949240444,0.0,1.0
2013-05-07,6.17,6.229,6.12,6.18,49000,3.90003905167391,3.93733278004486,3.86843419712226,3.90636002258424,77519.736596032,0.0,1.0
2013-05-08,6.61,6.65,6.35,6.36,63800,4.17816177172845,4.20344565536977,4.01381652805986,4.02013749897019,100933.861118915,0.0,1.0
2013-05-09,6.45,6.67,6.39,6.58,36100,4.07702623716316,4.21608759719043,4.03910041170118,4.15919885899746,57111.4794105461,0.0,1.0
2013-05-10,6.33,6.33,6.15,6.23,55400,4.0011745862392,4.0011745862392,3.88739710985325,3.93796487713589,87644.7634167382,0.0,1.0
2013-05-13,6.09,6.26,6.06,6.26,213800,3.84947128439127,3.95692778986689,3.83050837166028,3.95692778986689,338239.177229217,0.0,1.0
2013-05-14,6.07,6.17,6.0,6.1,93700,3.83682934257061,3.90003905167391,3.79258254619829,3.8557922553016,148236.720796902,0.0,1.0
2013-05-15,6.09,6.22,6.07,6.12,70900,3.84947128439127,3.93164390622556,3.83682934257061,3.86843419712226,112166.312748136,0.0,1.0
2013-05-16,6.0,6.12,5.96,6.0,53500,3.79258254619829,3.86843419712226,3.76729866255697,3.79258254619829,84638.8960793411,0.0,1.0
2013-05-17,5.82,5.97,5.78,5.97,100000,3.67880506981234,3.7736196334673,3.65352118617102,3.7736196334673,158203.544073535,0.0,1.0
2013-05-20,5.9,5.9,5.61,5.69,245700,3.72937283709499,3.72937283709499,3.5460646806954,3.59663244797805,388706.107788675,0.0,1.0
2013-05-21,5.71,5.8,5.67,5.76,80800,3.60927438979871,3.66616312799168,3.58399050615739,3.64087924435036,127828.463611416,0.0,1.0
2013-05-22,5.48,5.76,5.05,5.69,396200,3.46389205886111,3.64087924435036,3.1920903097169,3.59663244797805,626802.441619344,0.0,1.0
2013-05-23,5.58,5.6379,5.52,5.55,53800,3.52710176796441,3.56370018953523,3.48917594250243,3.50813885523342,85113.5067115617,0.0,1.0
2013-05-24,5.52,5.67,5.48,5.62,59000,3.48917594250243,3.58399050615739,3.46389205886111,3.55238565160573,93340.0910033854,0.0,1.0
2013-05-28,5.12,5.49,5.12,5.49,151000,3.23633710608921,3.47021302977144,3.23633710608921,3.47021302977144,238887.351551037,0.0,1.0
2013-05-29,5.27,5.28,5.06,5.1,92700,3.33115166974417,3.3374726406545,3.19841128062723,3.22369516426855,146654.685356167,0.0,1.0
2013-05-30,5.59,5.65,5.48,5.48,124400,3.53342273887474,3.57134856433673,3.46389205886111,3.46389205886111,196805.208827477,0.0,1.0
2013-05-31,5.87,5.97,5.73,5.79,169800,3.710409924364,3.7736196334673,3.62191633161937,3.65984215708135,268629.617836862,0.0,1.0
2013-06-03,6.16,6.2,5.95,5.99,68900,3.89371808076358,3.9190019644049,3.76097769164664,3.78626157528796,109002.241866665,0.0,1.0
2013-06-04,6.2,6.3,6.13,6.29,81100,3.9190019644049,3.98221167350821,3.87475516803259,3.97589070259788,128303.074243637,0.0,1.0
2013-06-05,6.01,6.21,5.885,6.21,144100,3.79890351710862,3.92532293531523,3.71989138072949,3.92532293531523,227971.307009964,0.0,1.0
2013-06-06,6.23,6.27,5.98,5.98,67600,3.93796487713589,3.96324876077722,3.77994060437763,3.77994060437763,106945.59579371,0.0,1.0
2013-06-07,6.02,6.2,6.0,6.14,43500,3.80522448801895,3.9190019644049,3.79258254619829,3.88107613894292,68818.5416719877,0.0,1.0
2013-06-10,6.08,6.11,5.99,6.09,26100,3.84315031348094,3.86211322621193,3.78626157528796,3.84947128439127,41291.1250031925,0.0,1.0
2013-06-11,5.89,6.0,5.78,5.98,45300,3.72305186618466,3.79258254619829,3.65352118617102,3.77994060437763,71666.2054653112,0.0,1.0
2013-06-12,6.0,6.16,5.9,5.92,80200,3.79258254619829,3.89371808076358,3.72937283709499,3.74201477891565,126879.242346975,0.0,1.0
2013-06-13,6.45,6.47,6.19,6.22,186100,4.07702623716316,4.08966817898383,3.91268099349457,3.93164390622556,294416.795520848,0.0,1.0
2013-06-14,6.25,6.5,6.21,6.5,103800,3.95060681895655,4.10863109171482,3.92532293531523,4.10863109171482,164215.278748329,0.0,1.0
2013-06-17,6.13,6.36,6.1,6.24,101200,3.87475516803259,4.02013749897019,3.8557922553016,3.94428584804622,160101.986602417,0.0,1.0
2013-06-18,5.96,6.15,5.96,6.05,72200,3.76729866255697,3.88739710985325,3.76729866255697,3.82418740074994,114222.958821092,0.0,1.0
2013-06-19,5.72,6.01,5.67,5.98,155900,3.61559536070904,3.79890351710862,3.58399050615739,3.77994060437763,246639.325210641,0.0,1.0
2013-06-20,5.56,5.7,5.45,5.51,115800,3.51445982614375,3.60295341888838,3.44492914613012,3.4828549715921,183199.704037153,0.0,1.0
2013-06-21,5.77,5.85,5.53,5.6,355300,3.64720021526069,3.69776798254333,3.49549691341276,3.53974370978507,562097.192093269,0.0,1.0
2013-06-24,5.51,5.67,5.42,5.6,102100,3.4828549715921,3.58399050615739,3.42596623339912,3.53974370978507,161525.818499079,0.0,1.0
2013-06-25,5.29,5.52,5.27,5.52,63600,3.34379361156483,3.48917594250243,3.33115166974417,3.48917594250243,100617.454030768,0.0,1.0
2013-06-26,4.92,5.09,4.9,5.08,126000,3.1099176878826,3.21737419335822,3.09727574606194,3.21105322244789,199336.465532654,0.0,1.0
2013-06-27,5.11,5.21,5.03,5.1,79500,3.23001613517888,3.29322584428218,3.17944836789624,3.22369516426855,125771.81753846,0.0,1.0
2013-06-28,5.43,5.43,5.13,5.15,85500,3.43228720430945,3.43228720430945,3.24265807699954,3.2553000188202,135264.030182872,0.0,1.0
2013-07-01,5.59,5.8,5.52,5.71,98400,3.53342273887474,3.66616312799168,3.48917594250243,3.60927438979871,155672.287368358,0.0,1.0
2013-07-02,5.46,5.86,5.41,5.83,81000,3.45125011704045,3.70408895345367,3.41964526248879,3.68512604072267,128144.870699563,0.0,1.0
2013-07-03,5.25,5.4773,5.19,5.47,103500,3.31850972792351,3.46218539671532,3.28058390246152,3.45757108795078,163740.668116108,0.0,1.0
2013-07-05,5.27,5.28,5.18,5.21,27300,3.33115166974417,3.3374726406545,3.27426293155119,3.29322584428218,43189.5675320749,0.0,1.0
2013-07-08,4.96,5.28,4.96,5.28,80600,3.13520157152392,3.3374726406545,3.13520157152392,3.3374726406545,127512.056523269,0.0,1.0
2013-07-09,5.1,5.19,5.05,5.05,23100,3.22369516426855,3.28058390246152,3.1920903097169,3.1920903097169,36545.0186809865,0.0,1.0
2013-07-10,5.1,5.17,5.0601,5.11,22000,3.22369516426855,3.26794196064086,3.19847449033633,3.23001613517888,34804.7796961776,0.0,1.0
2013-07-11,5.41,5.42,5.26,5.35,113900,3.41964526248879,3.42596623339912,3.32483069883384,3.38171943702681,180193.836699756,0.0,1.0
2013-07-12,5.25,5.38,5.24,5.36,20500,3.31850972792351,3.4006823497578,3.31218875701318,3.38804040793714,32431.7265350746,0.0,1.0
2013-07-15,5.32,5.35,5.3,5.3,25100,3.36275652429582,3.38171943702681,3.35011458247516,3.35011458247516,39709.0895624572,0.0,1.0
2013-07-16,5.49,5.52,5.38,5.4,95200,3.47021302977144,3.48917594250243,3.4006823497578,3.41332429157846,150609.773958005,0.0,1.0
2013-07-17,5.49,5.6184,5.46,5.53,77000,3.47021302977144,3.55137429626008,3.45125011704045,3.49549691341276,121816.728936622,0.0,1.0
2013-07-18,5.53,5.6,5.47,5.56,21800,3.49549691341276,3.53974370978507,3.45757108795078,3.51445982614375,34488.3726080306,0.0,1.0
2013-07-19,5.74,5.75,5.5832,5.61,30400,3.6282373025297,3.63455827344003,3.52912447865572,3.5460646806954,48093.8773983545,0.0,1.0
2013-07-22,5.96,6.08,5.69,5.69,55200,3.76729866255697,3.84315031348094,3.59663244797805,3.59663244797805,87328.3563285912,0.0,1.0
2013-07-23,6.05,6.06,5.79,5.96,188600,3.82418740074994,3.83050837166028,3.65984215708135,3.76729866255697,298371.884122687,0.0,1.0
2013-07-24,5.77,6.05,5.69,6.04,51100,3.64720021526069,3.82418740074994,3.59663244797805,3.81786642983961,80842.0110215763,0.0,1.0
2013-07-25,5.87,5.96,5.78,5.78,53400,3.710409924364,3.76729866255697,3.65352118617102,3.65352118617102,84480.6925352674,0.0,1.0
2013-07-26,5.8,5.83,5.54,5.82,50000,3.66616312799168,3.68512604072267,3.50181788432309,3.67880506981234,79101.7720367674,0.0,1.0
2013-07-29,5.79,5.86,5.69,5.7,43700,3.65984215708135,3.70408895345367,3.59663244797805,3.60295341888838,69134.9487601347,0.0,1.0
2013-07-30,5.49,5.75,5.4499,5.67,59100,3.47021302977144,3.63455827344003,3.44486593642101,3.58399050615739,93498.2945474589,0.0,1.0
2013-07-31,5.42,5.5,5.29,5.45,44600,3.42596623339912,3.47653400068177,3.34379361156483,3.44492914613012,70558.7806567966,0.0,1.0
2013-08-01,5.22,5.43,5.18,5.43,50800,3.29954681519251,3.43228720430945,3.27426293155119,3.43228720430945,80367.4003893557,0.0,1.0
2013-08-02,5.16,5.2664,5.15,5.21,44000,3.26162098973053,3.32887612021645,3.2553000188202,3.29322584428218,69609.5593923553,0.0,1.0
2013-08-05,5.08,5.21,5.05,5.16,70300,3.21105322244789,3.29322584428218,3.1920903097169,3.26162098973053,111217.091483695,0.0,1.0
2013-08-06,4.94,5.12,4.92,4.92,101200,3.12255962970326,3.23633710608921,3.1099176878826,3.1099176878826,160101.986602417,0.0,1.0
2013-08-07,5.01,5.18,4.9494,4.95,64400,3.16680642607557,3.27426293155119,3.12850134235897,3.12888060061359,101883.082383356,0.0,1.0
2013-08-08,5.21,5.2799,4.89,4.89,93800,3.29322584428218,3.33740943094539,3.09095477515161,3.09095477515161,148394.924340976,0.0,1.0
2013-08-09,5.33,5.41,5.12,5.2,53400,3.36907749520615,3.41964526248879,3.23633710608921,3.28690487337185,84480.6925352675,0.0,1.0
2013-08-12,5.45,5.55,5.35,5.37,73800,3.44492914613012,3.50813885523342,3.38171943702681,3.39436137884747,116754.215526268,0.0,1.0
2013-08-13,5.45,5.5,5.35,5.44,52100,3.44492914613012,3.47653400068177,3.38171943702681,3.43860817521979,82424.0464623115,0.0,1.0
2013-08-14,5.54,5.6,5.4,5.4,85800,3.50181788432309,3.53974370978507,3.41332429157846,3.41332429157846,135738.640815093,0.0,1.0
2013-08-15,6.01,6.06,5.4,5.43,123100,3.79890351710862,3.83050837166028,3.41332429157846,3.43228720430945,194748.562754521,0.0,1.0
2013-08-16,5.92,6.0,5.7847,5.87,91400,3.74201477891565,3.79258254619829,3.65649204249888,3.710409924364,144598.039283211,0.0,1.0
2013-08-19,5.71,5.92,5.7,5.88,50100,3.60927438979871,3.74201477891565,3.60295341888838,3.71673089527433,79259.9755808409,0.0,1.0
2013-08-20,5.9,5.97,5.78,5.8,61800,3.72937283709499,3.7736196334673,3.65352118617102,3.66616312799168,97769.7902374444,0.0,1.0
2013-08-21,5.47,5.72,5.46,5.72,63700,3.45757108795078,3.61559536070904,3.45125011704045,3.61559536070904,100775.657574841,0.0,1.0
2013-08-22,5.67,5.69,5.43,5.55,29700,3.58399050615739,3.59663244797805,3.43228720430945,3.50813885523342,46986.4525898398,0.0,1.0
2013-08-23,5.79,5.8,5.43,5.62,85100,3.65984215708135,3.66616312799168,3.43228720430945,3.55238565160573,134631.216006578,0.0,1.0
2013-08-26,5.81,5.89,5.7,5.81,82900,3.67248409890201,3.72305186618466,3.60295341888838,3.67248409890201,131150.73803696,0.0,1.0
2013-08-27,5.73,6.1753,5.71,6.03,115200,3.62191633161937,3.90338916625639,3.60927438979871,3.81154545892928,182250.482772712,0.0,1.0
2013-08-28,5.86,6.2,5.82,6.19,119500,3.70408895345367,3.9190019644049,3.67880506981234,3.91268099349457,189053.235167874,0.0,1.0
2013-08-29,6.16,6.22,5.89,6.0,92300,3.89371808076358,3.93164390622556,3.72305186618466,3.79258254619829,146021.871179873,0.0,1.0
2013-08-30,5.95,6.149,5.91,6.02,57100,3.76097769164664,3.88676501276222,3.73569380800532,3.80522448801895,90334.2236659883,0.0,1.0
2013-09-03,5.85,6.029,5.84,5.95,77000,3.69776798254333,3.81091336183825,3.691447011633,3.76097769164664,121816.728936622,0.0,1.0
2013-09-04,5.89,5.92,5.79,5.8,44100,3.72305186618466,3.74201477891565,3.65984215708135,3.66616312799168,69767.7629364287,0.0,1.0
2013-09-05,6.47,6.47,5.82,5.9,227200,4.08966817898383,4.08966817898383,3.67880506981234,3.72937283709499,359438.45213507,0.0,1.0
2013-09-06,6.1,6.2,6.04,6.2,74300,3.8557922553016,3.9190019644049,3.81786642983961,3.9190019644049,117545.233246636,0.0,1.0
2013-09-09,6.13,6.24,6.089,6.14,106600,3.87475516803259,3.94428584804622,3.84883918730023,3.88107613894292,168644.977982388,0.0,1.0
2013-09-10,5.74,6.0,5.61,6.0,89900,3.6282373025297,3.79258254619829,3.5460646806954,3.79258254619829,142224.986122108,0.0,1.0
2013-09-11,6.0,6.02,5.71,5.79,45200,3.79258254619829,3.80522448801895,3.60927438979871,3.65984215708135,71508.0019212377,0.0,1.0
2013-09-12,5.63,5.78,5.61,5.75,42500,3.55870662251606,3.65352118617102,3.5460646806954,3.63455827344003,67236.5062312523,0.0,1.0
2013-09-13,5.7,5.739,5.5731,5.61,61700,3.60295341888838,3.62760520543867,3.52274029803628,3.5460646806954,97611.5866933708,0.0,1.0
2013-09-16,5.64,5.7953,5.61,5.74,30000,3.56502759342639,3.66319227166383,3.5460646806954,3.6282373025297,47461.0632220605,0.0,1.0
2013-09-17,5.75,5.86,5.6601,5.79,35200,3.63455827344003,3.70408895345367,3.57773274495616,3.65984215708135,55687.6475138842,0.0,1.0
2013-09-18,6.39,6.45,5.6002,5.74,100400,4.03910041170118,4.07702623716316,3.53987012920328,3.6282373025297,158836.358249829,0.0,1.0
2013-09-19,5.88,6.36,5.78,6.36,170300,3.71673089527433,4.02013749897019,3.65352118617102,4.02013749897019,269420.635557229,0.0,1.0
2013-09-20,5.71,5.92,5.71,5.86,54300,3.60927438979871,3.74201477891565,3.60927438979871,3.70408895345367,85904.5244319293,0.0,1.0
2013-09-23,5.5,5.76,5.4564,5.72,58200,3.47653400068177,3.64087924435036,3.44897456751273,3.61559536070904,92074.4626507971,0.0,1.0
2013-09-24,5.48,5.56,5.225,5.35,80200,3.46389205886111,3.51445982614375,3.30270730064768,3.38171943702681,126879.242346975,0.0,1.0
2013-09-25,5.71,5.9,5.58,5.61,43000,3.60927438979871,3.72937283709499,3.52710176796441,3.5460646806954,68027.5239516199,0.0,1.0
2013-09-26,5.64,5.77,5.53,5.77,29400,3.56502759342639,3.64720021526069,3.49549691341276,3.64720021526069,46511.8419576193,0.0,1.0
2013-09-27,5.7,5.81,5.66,5.66,20400,3.60295341888838,3.67248409890201,3.57766953524706,3.57766953524706,32273.5229910011,0.0,1.0
2013-09-30,5.72,5.73,5.65,5.67,37900,3.61559536070904,3.62191633161937,3.57134856433673,3.58399050615739,59959.1432038696,0.0,1.0
2013-10-01,5.57,5.72,5.55,5.68,48200,3.52078079705408,3.61559536070904,3.50813885523342,3.59031147706772,76254.1082434438,0.0,1.0
2013-10-02,5.52,5.649,5.5,5.6,72900,3.48917594250243,3.57071646724569,3.47653400068177,3.53974370978507,115330.383629607,0.0,1.0
2013-10-03,5.54,5.65,5.51,5.58,20600,3.50181788432309,3.57134856433673,3.4828549715921,3.52710176796441,32589.9300791481,0.0,1.0
2013-10-04,5.61,5.66,5.58,5.63,26500,3.5460646806954,3.57766953524706,3.52710176796441,3.55870662251606,41923.9391794867,0.0,1.0
2013-10-07,5.62,5.67,5.62,5.62,46800,3.55238565160573,3.58399050615739,3.55238565160573,3.55238565160573,74039.2586264143,0.0,1.0
2013-10-08,5.48,5.75,5.4,5.68,83700,3.46389205886111,3.63455827344003,3.41332429157846,3.59031147706772,132416.366389548,0.0,1.0
2013-10-09,5.57,5.59,5.4,5.4,40100,3.59192964562076,3.60482705907003,3.48230163130199,3.48230163130199,62183.0108149012,0.11256,1.0
2013-10-10,5.38,5.48,5.34,5.45,40600,3.46940421785273,3.53389128509906,3.44360939095419,3.51454516492516,62958.3600769323,0.0,1.0
2013-10-11,5.29,5.48,5.28,5.44,37000,3.41136585733103,3.53389128509906,3.4049171506064,3.50809645820053,57375.8453903078,0.0,1.0
2013-10-14,5.29,5.409,5.29,5.29,20200,3.41136585733103,3.48810546735416,3.41136585733103,3.41136585733103,31324.1101860599,0.0,1.0
2013-10-15,5.31,5.36,5.16,5.2,25200,3.42426327078029,3.45650680440346,3.32753266991079,3.35332749680933,39077.6028063719,0.0,1.0
2013-10-16,5.28,5.32,5.19,5.22,45700,3.4049171506064,3.43071197750493,3.3468787900847,3.36622491025859,70866.9225496504,0.0,1.0
2013-10-17,5.42,5.51,5.37,5.4,37700,3.49519904475126,3.55323740527296,3.46295551112809,3.48230163130199,58461.3343571515,0.0,1.0
2013-10-18,5.4,5.47,5.356,5.41,20400,3.48230163130199,3.52744257837443,3.45392732171361,3.48875033802663,31634.2498908725,0.0,1.0
2013-10-21,5.33,5.36,5.26,5.35,31400,3.43716068422956,3.45650680440346,3.39201973715713,3.45005809767883,48691.9336555586,0.0,1.0
2013-10-22,5.18,5.31,5.07,5.07,154200,3.34043008336006,3.42426327078029,3.2694943093891,3.2694943093891,239117.712410418,0.0,1.0
2013-10-23,5.09,5.23,5.08,5.16,109800,3.28239172283836,3.37267361698323,3.27594301611373,3.32753266991079,170266.697942049,0.0,1.0
2013-10-24,5.19,5.24,5.15,5.2,56100,3.3468787900847,3.37912232370786,3.32108396318616,3.35332749680933,86994.1871998991,0.0,1.0
2013-10-25,5.27,5.3,5.12,5.15,44700,3.39846844388176,3.41781456405566,3.30173784301226,3.32108396318616,69316.2240255881,0.0,1.0
2013-10-28,5.21,5.2499,5.1,5.2,31600,3.35977620353396,3.38550654336525,3.28884042956299,3.35332749680933,49002.073360371,0.0,1.0
2013-10-29,5.13,5.23,5.1,5.16,98100,3.30818654973689,3.37267361698323,3.28884042956299,3.32753266991079,152123.525210519,0.0,1.0
2013-10-30,5.04,5.18,4.94,5.16,126400,3.2501481892152,3.34043008336006,3.18566112196886,3.32753266991079,196008.293441484,0.0,1.0
2013-10-31,4.93,5.04,4.91,5.0,41800,3.17921241524423,3.2501481892152,3.16631500179496,3.22435336231666,64819.1983058072,0.0,1.0
2013-11-01,4.85,4.93,4.84,4.91,51400,3.12762276144716,3.17921241524423,3.12117405472253,3.16631500179496,79705.9041368061,0.0,1.0
2013-11-04,4.91,4.98,4.9,4.96,26100,3.16631500179496,3.2114559488674,3.15986629507033,3.19855853541813,40473.231478028,0.0,1.0
2013-11-05,4.87,4.96,4.82,4.9,37600,3.14052017489643,3.19855853541813,3.10827664127326,3.15986629507033,58306.2645047452,0.0,1.0
2013-11-06,4.86,4.88,4.8,4.83,123900,3.1340714681718,3.14696888162106,3.095379227824,3.1147253479979,192131.547131328,0.0,1.0
2013-11-07,4.63,4.72,4.6,4.64,112500,2.98575121350523,3.04378957402693,2.96640509333133,2.99219992022986,174453.583957017,0.0,1.0
2013-11-08,4.58,4.58,4.38,4.44,148400,2.95350767988206,2.95350767988206,2.8245335453894,2.8632257857372,230123.660970856,0.0,1.0
2013-11-11,4.68,4.68,4.53,4.54,52000,3.0179947471284,3.0179947471284,2.9212641462589,2.92771285298353,80636.3232512433,0.0,1.0
2013-11-12,4.7,4.83,4.57,4.59,10301,3.03089216057766,3.1147253479979,2.94705897315743,2.9599563866067,15973.7454963665,0.0,1.0
2013-11-13,4.7,4.71,4.65,4.68,11639,3.03089216057766,3.0373408673023,2.9986486269545,3.0179947471284,18048.580121562,0.0,1.0
2013-11-14,4.81,4.859,4.71,4.71,31200,3.10182793454863,3.13342659749933,3.0373408673023,3.0373408673023,48381.793950746,0.0,1.0
2013-11-15,4.74,4.94,4.71,4.91,35500,3.0566869874762,3.18566112196886,3.0373408673023,3.16631500179496,55049.7976042142,0.0,1.0
2013-11-18,4.73,4.85,4.7,4.82,35700,3.05023828075156,3.12762276144716,3.03089216057766,3.10827664127326,55359.9373090268,0.0,1.0
2013-11-19,4.62,4.73,4.62,4.71,34200,2.9793025067806,3.05023828075156,2.9793025067806,3.0373408673023,53033.8895229331,0.0,1.0
2013-11-20,4.55,4.6,4.42,4.59,41600,2.93416155970816,2.96640509333133,2.85032837228793,2.9599563866067,64509.0586009948,0.0,1.0
2013-11-21,4.42,4.5,4.39,4.47,66000,2.85032837228793,2.901918026085,2.83098225211403,2.8825719059111,102346.102588117,0.0,1.0
2013-11-22,4.3,4.51,4.25,4.39,57000,2.77294389159233,2.90836673280963,2.74070035796916,2.83098225211403,88389.8158715553,0.0,1.0
2013-11-25,4.1,4.17,3.98,4.06,107500,2.64396975709966,2.6891107041721,2.56658527640406,2.61817493020113,166700.091336705,0.0,1.0
2013-11-26,4.06,4.08,4.0,4.05,43800,2.61817493020113,2.6310723436504,2.57948268985333,2.6117262234765,67920.5953539319,0.0,1.0
2013-11-27,4.06,4.07,4.01,4.04,23500,2.61817493020113,2.62462363692576,2.58593139657796,2.60527751675186,36441.4153154658,0.0,1.0
2013-11-29,4.12,4.24,3.98,3.99,45700,2.65686717054893,2.73425165124453,2.56658527640406,2.5730339831287,70866.9225496505,0.0,1.0
2013-12-02,3.91,3.99,3.87,3.93,94700,2.52144432933163,2.5730339831287,2.4956495024331,2.5343417427809,146851.150228707,0.0,1.0
2013-12-03,3.6,3.69,3.6,3.62,101300,2.321534420868,2.3795727813897,2.321534420868,2.33443183431726,157085.760487518,0.0,1.0
2013-12-04,3.45,3.49,3.35,3.42,165000,2.2248038199985,2.25059864689703,2.16031675275216,2.2054576998246,255865.256470291,0.0,1.0
2013-12-05,3.44,3.51,3.33,3.33,60800,2.21835511327386,2.2634960603463,2.1474193393029,2.1474193393029,94282.4702629925,0.0,1.0
2013-12-06,3.39,3.42,3.34,3.36,75900,2.1861115796507,2.2054576998246,2.15386804602753,2.1667654594768,117698.017976334,0.0,1.0
2013-12-09,3.43,3.48,3.37,3.4,67000,2.21190640654923,2.2441499401724,2.17321416620143,2.19256028637533,103896.801112179,0.0,1.0
2013-12-10,3.6,3.6,3.41,3.46,165400,2.321534420868,2.321534420868,2.19900899309996,2.23125252672313,256485.535879916,0.0,1.0
2013-12-11,3.45,3.56,3.45,3.53,95100,2.2248038199985,2.29573959396946,2.2248038199985,2.27639347379556,147471.429638332,0.0,1.0
2013-12-12,3.29,3.29,3.16,3.26,165100,2.12162451240436,2.12162451240436,2.03779132498413,2.10227839223046,256020.326322698,0.0,1.0
2013-12-13,3.31,3.33,3.21,3.21,142100,2.13452192585363,2.1474193393029,2.0700348586073,2.0700348586073,220354.260269263,0.0,1.0
2013-12-16,4.23,4.65,3.3,3.3,987100,2.7278029445199,2.9986486269545,2.128073219129,2.128073219129,1530694.51310197,0.0,1.0
2013-12-17,3.82,3.92,3.7214,3.8299,419900,2.46340596880993,2.52789303605626,2.39982172050505,2.46979018846732,651138.310253791,0.0,1.0
2013-12-18,3.95,4.11,3.73,3.79,309200,2.54723915623016,2.6504184638243,2.40536760828823,2.44405984863603,479475.983640087,0.0,1.0
2013-12-19,3.72,3.82,3.66,3.72,292800,2.3989189015636,2.46340596880993,2.3602266612158,2.3989189015636,454044.527845462,0.0,1.0
2013-12-20,3.61,3.7,3.55,3.65,2688400,2.32798312759263,2.38602148811433,2.28929088724483,2.35377795449116,4168897.91208929,0.0,1.0
2013-12-23,3.65,3.7,3.56,3.6,129400,2.35377795449116,2.38602148811433,2.29573959396946,2.321534420868,200660.389013671,0.0,1.0
2013-12-24,3.73,3.7499,3.5547,3.62,32000,2.40536760828823,2.41820053467025,2.29232177940541,2.33443183431726,49622.352769996,0.0,1.0
2013-12-26,3.65,3.828,3.63,3.76,63000,2.35377795449116,2.46856493418964,2.3408805410419,2.42471372846213,97694.0070159297,0.0,1.0
2013-12-27,3.8,3.96,3.58,3.63,193000,2.45050855536066,2.5536878629548,2.30863700741873,2.3408805410419,299284.815144039,0.0,1.0
2013-12-30,3.62,3.72,3.61,3.67,187200,2.33443183431726,2.3989189015636,2.32798312759263,2.36667536794043,290290.763704477,0.0,1.0
2013-12-31,3.69,3.72,3.62,3.69,82700,2.3795727813897,2.3989189015636,2.33443183431726,2.3795727813897,128242.767939958,0.0,1.0
2014-01-02,3.75,3.78,3.62,3.66,187100,2.4182650217375,2.4376111419114,2.33443183431726,2.3602266612158,290135.69385207,0.0,1.0
2014-01-03,3.86,3.91,3.76,3.78,78900,2.48920079570846,2.52144432933163,2.42471372846213,2.4376111419114,122350.113548521,0.0,1.0
2014-01-06,4.0,4.04,3.95,3.95,300300,2.57948268985333,2.60527751675186,2.54723915623016,2.54723915623016,465674.766775931,0.0,1.0
2014-01-07,3.91,3.97,3.85,3.95,143400,2.52144432933163,2.56013656967943,2.48275208898383,2.54723915623016,222370.168350544,0.0,1.0
2014-01-08,3.8,3.84,3.75,3.78,80400,2.45050855536066,2.4763033822592,2.4182650217375,2.4376111419114,124676.161334615,0.0,1.0
2014-01-09,3.72,3.8,3.71,3.78,68900,2.3989189015636,2.45050855536066,2.39247019483896,2.4376111419114,106843.128307897,0.0,1.0
2014-01-10,3.74,3.81,3.6401,3.7,75000,2.41181631501286,2.4569572620853,2.34739373483378,2.38602148811433,116302.389304678,0.0,1.0
2014-01-13,3.87,3.91,3.69,3.71,121400,2.4956495024331,2.52144432933163,2.3795727813897,2.39247019483896,188254.800821172,0.0,1.0
2014-01-14,3.77,3.9,3.75,3.87,55900,2.43116243518676,2.514995622607,2.4182650217375,2.4956495024331,86684.0474950868,0.0,1.0
2014-01-15,3.77,3.8,3.7,3.72,46800,2.43116243518676,2.45050855536066,2.38602148811433,2.3989189015636,72572.6909261192,0.0,1.0
2014-01-16,3.83,3.83,3.74,3.81,89200,2.46985467553456,2.46985467553456,2.41181631501286,2.4569572620853,138322.308346364,0.0,1.0
2014-01-17,3.87,3.91,3.79,3.8,134000,2.4956495024331,2.52144432933163,2.44405984863603,2.45050855536066,207793.602224358,0.0,1.0
2014-01-21,4.0,4.03,3.88,3.88,208100,2.57948268985333,2.59882881002723,2.50209820915773,2.50209820915773,322700.36285738,0.0,1.0
2014-01-22,3.85,3.93,3.84,3.89,106800,2.48275208898383,2.5343417427809,2.4763033822592,2.50854691588236,165614.602369862,0.0,1.0
2014-01-23,3.9,3.92,3.81,3.88,134900,2.514995622607,2.52789303605626,2.4569572620853,2.50209820915773,209189.230896014,0.0,1.0
2014-01-24,3.89,3.9,3.8,3.9,59400,2.50854691588236,2.514995622607,2.45050855536066,2.514995622607,92111.4923293051,0.0,1.0
2014-01-27,3.81,3.8899,3.8,3.86,67900,2.4569572620853,2.50848242881512,2.45050855536066,2.48920079570846,105292.429783835,0.0,1.0
2014-01-28,3.86,3.87,3.8003,3.82,102700,2.48920079570846,2.4956495024331,2.4507020165624,2.46340596880993,159256.738421206,0.0,1.0
2014-01-29,3.99,4.03,3.82,3.87,111100,2.5730339831287,2.59882881002723,2.46340596880993,2.4956495024331,172282.606023329,0.0,1.0
2014-01-30,3.88,3.91,3.84,3.9,63900,2.50209820915773,2.52144432933163,2.4763033822592,2.514995622607,99089.6356875857,0.0,1.0
2014-01-31,3.85,3.9,3.8275,3.88,50700,2.48275208898383,2.514995622607,2.4682424988534,2.50209820915773,78620.4151699623,0.0,1.0
2014-02-03,3.8,3.89,3.8,3.86,50600,2.45050855536066,2.50854691588236,2.45050855536066,2.48920079570846,78465.3453175562,0.0,1.0
2014-02-04,3.91,3.93,3.79,3.8,78800,2.52144432933163,2.5343417427809,2.44405984863603,2.45050855536066,122195.043696115,0.0,1.0
2014-02-05,3.82,3.95,3.82,3.93,53700,2.46340596880993,2.54723915623016,2.46340596880993,2.5343417427809,83272.5107421495,0.0,1.0
2014-02-06,3.86,3.92,3.83,3.85,82100,2.48920079570846,2.52789303605626,2.46985467553456,2.48275208898383,127312.348825521,0.0,1.0
2014-02-07,3.98,3.98,3.86,3.92,133800,2.56658527640406,2.56658527640406,2.48920079570846,2.52789303605626,207483.462519546,0.0,1.0
2014-02-10,4.26,4.29,4.03,4.03,270900,2.7471490646938,2.7664951848677,2.59882881002723,2.59882881002723,420084.230168496,0.0,1.0
2014-02-11,4.36,4.45,4.26,4.28,234100,2.81163613194013,2.86967449246183,2.7471490646938,2.76004647814306,363018.524483002,0.0,1.0
2014-02-12,4.11,4.25,4.07,4.17,173100,2.6504184638243,2.74070035796916,2.62462363692576,2.6891107041721,268425.914515197,0.0,1.0
2014-02-13,4.19,4.19,3.96,4.03,224600,2.70200811762136,2.70200811762136,2.5536878629548,2.59882881002723,348286.88850441,0.0,1.0
2014-02-14,4.3,4.37,4.21,4.24,158100,2.77294389159233,2.81808483866476,2.71490553107063,2.73425165124453,245165.436654261,0.0,1.0
2014-02-18,4.17,4.3,4.14,4.3,151300,2.6891107041721,2.77294389159233,2.6697645839982,2.77294389159233,234620.686690637,0.0,1.0
2014-02-19,3.96,4.15,3.93,4.11,155500,2.5536878629548,2.67621329072283,2.5343417427809,2.6504184638243,241133.620491699,0.0,1.0
2014-02-20,4.02,4.04,3.85,3.92,88200,2.5923801033026,2.60527751675186,2.48275208898383,2.52789303605626,136771.609822301,0.0,1.0
2014-02-21,4.0,4.07,3.91,3.97,67100,2.57948268985333,2.62462363692576,2.52144432933163,2.56013656967943,104051.870964585,0.0,1.0
2014-02-24,4.05,4.12,4.02,4.06,82500,2.6117262234765,2.65686717054893,2.5923801033026,2.61817493020113,127932.628235146,0.0,1.0
2014-02-25,3.97,4.05,3.97,4.01,48100,2.56013656967943,2.6117262234765,2.56013656967943,2.58593139657796,74588.5990074002,0.0,1.0
2014-02-26,3.78,3.92,3.72,3.92,207300,2.4376111419114,2.52789303605626,2.3989189015636,2.52789303605626,321459.80403813,0.0,1.0
2014-02-27,3.76,3.96,3.7303,3.74,143200,2.42471372846213,2.5536878629548,2.40556106948997,2.41181631501286,222060.028645732,0.0,1.0
2014-02-28,3.76,3.88,3.73,3.75,125500,2.42471372846213,2.50209820915773,2.40536760828823,2.4182650217375,194612.664769828,0.0,1.0
2014-03-03,3.86,4.01,3.84,3.88,97800,2.48920079570846,2.58593139657796,2.4763033822592,2.50209820915773,151658.3156533,0.0,1.0
2014-03-04,3.91,3.94,3.87,3.87,46900,2.52144432933163,2.54079044950553,2.4956495024331,2.4956495024331,72727.7607785253,0.0,1.0
2014-03-05,3.96,4.06,3.8903,3.94,125900,2.5536878629548,2.61817493020113,2.5087403770841,2.54079044950553,195232.944179453,0.0,1.0
2014-03-06,4.05,4.1,3.97,4.0,119800,2.6117262234765,2.64396975709966,2.56013656967943,2.57948268985333,185773.683182672,0.0,1.0
2014-03-07,4.03,4.06,3.95,3.98,53800,2.59882881002723,2.61817493020113,2.54723915623016,2.56658527640406,83427.5805945557,0.0,1.0
2014-03-10,4.03,4.09,3.97,3.97,66600,2.59882881002723,2.63752105037503,2.56013656967943,2.56013656967943,103276.521702554,0.0,1.0
2014-03-11,4.1,4.21,4.07,4.12,193400,2.64396975709966,2.71490553107063,2.62462363692576,2.65686717054893,299905.094553663,0.0,1.0
2014-03-12,4.25,4.25,4.14,4.16,144300,2.74070035796916,2.74070035796916,2.6697645839982,2.68266199744746,223765.797022201,0.0,1.0
2014-03-13,4.36,4.38,4.25,4.25,106700,2.81163613194013,2.8245335453894,2.74070035796916,2.74070035796916,165459.532517455,0.0,1.0
2014-03-14,4.31,4.41,4.241,4.3,74100,2.77939259831696,2.8438796655633,2.73489652191699,2.77294389159233,114906.760633022,0.0,1.0
2014-03-17,4.29,4.46,4.26,4.33,200900,2.7664951848677,2.87612319918646,2.7471490646938,2.79229001176623,311535.33348413,0.0,1.0
2014-03-18,4.12,4.23,4.11,4.16,95500,2.65686717054893,2.7278029445199,2.6504184638243,2.68266199744746,148091.709047957,0.0,1.0
2014-03-19,3.88,3.96,3.87,3.96,169900,2.50209820915773,2.5536878629548,2.4956495024331,2.5536878629548,263463.679238197,0.0,1.0
2014-03-20,4.01,4.09,3.85,3.85,220700,2.58593139657796,2.63752105037503,2.48275208898383,2.48275208898383,342239.164260566,0.0,1.0
2014-03-21,3.95,4.07,3.83,4.07,746400,2.54723915623016,2.62462363692576,2.46985467553456,2.62462363692576,1157441.37836016,0.0,1.0
2014-03-24,3.84,3.97,3.81,3.97,106900,2.4763033822592,2.56013656967943,2.4569572620853,2.56013656967943,165769.672222268,0.0,1.0
2014-03-25,3.88,3.91,3.83,3.83,53900,2.50209820915773,2.52144432933163,2.46985467553456,2.46985467553456,83582.6504469619,0.0,1.0
2014-03-26,3.79,3.94,3.7599,3.88,90300,2.44405984863603,2.54079044950553,2.42464924139488,2.50209820915773,140028.076722832,0.0,1.0
2014-03-27,3.83,3.85,3.75,3.75,58400,2.46985467553456,2.48275208898383,2.4182650217375,2.4182650217375,90560.7938052427,0.0,1.0
2014-03-28,3.92,3.93,3.82,3.82,79100,2.52789303605626,2.5343417427809,2.46340596880993,2.46340596880993,122660.253253334,0.0,1.0
2014-03-31,3.73,3.92,3.64,3.82,149100,2.40536760828823,2.52789303605626,2.34732924776653,2.46340596880993,231209.1499377,0.0,1.0
2014-04-01,3.72,3.83,3.62,3.77,72100,2.3989189015636,2.46985467553456,2.33443183431726,2.43116243518676,111805.363584897,0.0,1.0
2014-04-02,3.78,3.79,3.73,3.74,109200,2.4376111419114,2.44405984863603,2.40536760828823,2.41181631501286,169336.278827611,0.0,1.0
2014-04-03,3.67,3.68,3.61,3.68,67300,2.36667536794043,2.37312407466506,2.32798312759263,2.37312407466506,104362.010669398,0.0,1.0
2014-04-04,3.63,3.68,3.59,3.68,116500,2.3408805410419,2.37312407466506,2.31508571414336,2.37312407466506,180656.378053266,0.0,1.0
2014-04-07,3.49,3.55,3.45,3.53,109100,2.25059864689703,2.28929088724483,2.2248038199985,2.27639347379556,169181.208975205,0.0,1.0
2014-04-08,3.47,3.47,3.38,3.44,99200,2.23770123344776,2.23770123344776,2.17966287292606,2.21835511327386,153829.293586988,0.0,1.0
2014-04-09,3.46,3.48,3.33,3.38,126800,2.23125252672313,2.2441499401724,2.1474193393029,2.17966287292606,196628.572851109,0.0,1.0
2014-04-10,3.37,3.4379,3.35,3.42,106900,2.17321416620143,2.21700088486169,2.16031675275216,2.2054576998246,165769.672222268,0.0,1.0
2014-04-11,3.26,3.31,3.19,3.28,302700,2.10227839223046,2.13452192585363,2.05713744515803,2.11517580567973,469396.443233681,0.0,1.0
2014-04-14,3.27,3.3,3.22,3.26,273800,2.1087270989551,2.128073219129,2.07648356533193,2.10227839223046,424581.255888277,0.0,1.0
2014-04-15,3.26,3.28,3.2,3.25,105900,2.10227839223046,2.11517580567973,2.06358615188266,2.09582968550583,164218.973698206,0.0,1.0
2014-04-16,3.19,3.25,3.17,3.25,141700,2.05713744515803,2.09582968550583,2.04424003170876,2.09582968550583,219733.980859638,0.0,1.0
2014-04-17,3.13,3.24,3.11,3.2,144900,2.01844520481023,2.0893809787812,2.00554779136096,2.06358615188266,224696.216136638,0.0,1.0
2014-04-21,3.1,3.2299,3.01,3.21,87400,1.99909908463633,2.08286778498932,1.94106072411463,2.0700348586073,135531.051003052,0.0,1.0
2014-04-22,3.21,3.21,3.09,3.18,83800,2.0700348586073,2.0700348586073,1.9926503779117,2.0506887384334,129948.536316427,0.0,1.0
2014-04-23,3.27,3.37,3.15,3.2,88200,2.1087270989551,2.17321416620143,2.0313426182595,2.06358615188266,136771.609822301,0.0,1.0
2014-04-24,3.21,3.25,3.16,3.19,208000,2.0700348586073,2.09582968550583,2.03779132498413,2.05713744515803,322545.293004973,0.0,1.0
2014-04-25,3.24,3.25,3.16,3.22,150500,2.0893809787812,2.09582968550583,2.03779132498413,2.07648356533193,233380.127871387,0.0,1.0
2014-04-28,3.19,3.24,3.16,3.24,51400,2.05713744515803,2.0893809787812,2.03779132498413,2.0893809787812,79705.904136806,0.0,1.0
2014-04-29,3.25,3.26,3.12,3.16,87700,2.09582968550583,2.10227839223046,2.0119964980856,2.03779132498413,135996.26056027,0.0,1.0
2014-04-30,3.22,3.25,3.17,3.18,32200,2.07648356533193,2.09582968550583,2.04424003170876,2.0506887384334,49932.4924748085,0.0,1.0
2014-05-01,3.12,3.19,3.1,3.19,65200,2.0119964980856,2.05713744515803,1.99909908463633,2.05713744515803,101105.543768867,0.0,1.0
2014-05-02,3.17,3.19,3.1,3.11,43100,2.04424003170876,2.05713744515803,1.99909908463633,2.00554779136096,66835.1063870884,0.0,1.0
2014-05-05,3.2001,3.23,3.15,3.19,41600,2.06365063894991,2.08293227205656,2.0313426182595,2.05713744515803,64509.0586009948,0.0,1.0
2014-05-06,3.22,3.28,3.2,3.2,48600,2.07648356533193,2.11517580567973,2.06358615188266,2.06358615188266,75363.9482694314,0.0,1.0
2014-05-07,3.15,3.22,3.11,3.21,126600,2.0313426182595,2.07648356533193,2.00554779136096,2.0700348586073,196318.433146296,0.0,1.0
2014-05-08,3.16,3.21,3.15,3.18,27900,2.03779132498413,2.0700348586073,2.0313426182595,2.0506887384334,43264.4888213402,0.0,1.0
2014-05-09,3.06,3.13,3.05,3.13,54000,1.9733042577378,2.01844520481023,1.96685555101316,2.01844520481023,83737.7202993681,0.0,1.0
2014-05-12,3.07,3.119,3.05,3.1,55200,1.97975296446243,2.01135162741313,1.96685555101316,1.99909908463633,85598.558528243,0.0,1.0
2014-05-13,3.055,3.19,3.055,3.09,55700,1.97007990437548,2.05713744515803,1.97007990437548,1.9926503779117,86373.9077902742,0.0,1.0
2014-05-14,3.05,3.1,3.03,3.09,34000,1.96685555101316,1.99909908463633,1.9539581375639,1.9926503779117,52723.7498181208,0.0,1.0
2014-05-15,2.749,2.95,2.7301,2.87,239400,1.7727494786017,1.90236848376683,1.76056142289214,1.85077882996976,371237.226660532,0.0,1.0
2014-05-16,2.77,2.78,2.7101,2.75,104700,1.78629176272343,1.79274046944806,1.74766400944288,1.77339434927416,162358.135469331,0.0,1.0
2014-05-19,2.74,2.82,2.71,2.78,100200,1.76694564254953,1.8185352963466,1.74759952237563,1.79274046944806,155379.99211105,0.0,1.0
2014-05-20,2.75,2.77,2.7,2.76,65000,1.77339434927416,1.78629176272343,1.741150815651,1.7798430559988,100795.404064055,0.0,1.0
2014-05-21,2.81,2.81,2.7,2.77,50800,1.81208658962196,1.81208658962196,1.741150815651,1.78629176272343,78775.4850223688,0.0,1.0
2014-05-22,2.77,2.84,2.75,2.84,44300,1.78629176272343,1.83143270979586,1.77339434927416,1.83143270979586,68695.9446159632,0.0,1.0
2014-05-23,2.76,2.77,2.75,2.76,21900,1.7798430559988,1.78629176272343,1.77339434927416,1.7798430559988,33960.2976769659,0.0,1.0
2014-05-27,2.61,2.68,2.55,2.6,133100,1.6831124551293,1.72825340220173,1.6444202147815,1.67666374840466,206397.973552702,0.0,1.0
2014-05-28,2.56,2.62,2.51,2.61,128600,1.65086892150613,1.68956116185393,1.61862538788296,1.6831124551293,199419.830194421,0.0,1.0
2014-05-29,2.6,2.62,2.53,2.56,55800,1.67666374840466,1.68956116185393,1.63152280133223,1.65086892150613,86528.9776426807,0.0,1.0
2014-05-30,2.49,2.6,2.4126,2.6,305700,1.6057279744337,1.67666374840466,1.55581498438504,1.67666374840466,474048.538805867,0.0,1.0
2014-06-02,2.43,2.49,2.39,2.41,181300,1.5670357340859,1.6057279744337,1.54124090718736,1.55413832063663,281141.642412508,0.0,1.0
2014-06-03,2.43,2.47,2.4,2.4,58600,1.5670357340859,1.59283056098443,1.547689613912,1.547689613912,90870.933510055,0.0,1.0
2014-06-04,2.4,2.45,2.4,2.42,45100,1.547689613912,1.57993314753516,1.547689613912,1.56058702736126,69936.5034352129,0.0,1.0
2014-06-05,2.51,2.55,2.43,2.45,98400,1.61862538788296,1.6444202147815,1.5670357340859,1.57993314753516,152588.734767738,0.0,1.0
2014-06-06,2.5,2.55,2.44,2.5,100000,1.61217668115833,1.6444202147815,1.57348444081053,1.61217668115833,155069.852406237,0.0,1.0
2014-06-09,2.46,2.5,2.42,2.5,51700,1.5863818542598,1.61217668115833,1.56058702736126,1.61217668115833,80171.1136940246,0.0,1.0
2014-06-10,2.53,2.54,2.47,2.48,58600,1.63152280133223,1.63797150805686,1.59283056098443,1.59927926770906,90870.9335100551,0.0,1.0
2014-06-11,2.58,2.58,2.53,2.55,98700,1.6637663349554,1.6637663349554,1.63152280133223,1.6444202147815,153053.944324956,0.0,1.0
2014-06-12,2.72,2.74,2.54,2.57,163500,1.75404822910026,1.76694564254953,1.63797150805686,1.65731762823076,253539.208684199,0.0,1.0
2014-06-13,2.87,2.87,2.72,2.75,114800,1.85077882996976,1.85077882996976,1.75404822910026,1.77339434927416,178020.190562361,0.0,1.0
2014-06-16,3.04,3.45,2.94,2.94,376700,1.96040684428853,2.2248038199985,1.8959197770422,1.8959197770422,584148.134014296,0.0,1.0
2014-06-17,3.17,3.25,2.9407,2.95,190500,2.04424003170876,2.09582968550583,1.89637118651292,1.90236848376683,295408.068833883,0.0,1.0
2014-06-18,3.37,3.43,3.12,3.12,249300,2.17321416620143,2.21190640654923,2.0119964980856,2.0119964980856,386589.14204875,0.0,1.0
2014-06-19,3.29,3.33,3.23,3.29,318300,2.12162451240436,2.1474193393029,2.08293227205656,2.12162451240436,493587.340209054,0.0,1.0
2014-06-20,3.14,3.28,3.01,3.19,1122800,2.02489391153486,2.11517580567973,1.94106072411463,2.05713744515803,1741124.30281724,0.0,1.0
2014-06-23,3.07,3.12,3.04,3.1,97700,1.97975296446243,2.0119964980856,1.96040684428853,1.99909908463633,151503.245800894,0.0,1.0
2014-06-24,2.81,3.11,2.79,3.05,179100,1.81208658962196,2.00554779136096,1.7991891761727,1.96685555101316,277730.105659572,0.0,1.0
2014-06-25,2.94,2.96,2.85,2.88,103600,1.8959197770422,1.90881719049146,1.8378814165205,1.8572275366944,160652.367092862,0.0,1.0
2014-06-26,2.98,3.01,2.83,2.87,111300,1.92171460394073,1.94106072411463,1.82498400307123,1.85077882996976,172592.745728142,0.0,1.0
2014-06-27,2.88,2.99,2.85,2.99,68100,1.8572275366944,1.92816331066536,1.8378814165205,1.92816331066536,105602.569488647,0.0,1.0
2014-06-30,2.97,3.02,2.82,2.9,97500,1.9152658972161,1.94750943083926,1.8185352963466,1.87012495014366,151193.106096081,0.0,1.0
2014-07-01,2.9,2.96,2.87,2.87,62000,1.87012495014366,1.90881719049146,1.85077882996976,1.85077882996976,96143.3084918674,0.0,1.0
2014-07-02,2.9,2.96,2.84,2.87,59700,1.87012495014366,1.90881719049146,1.83143270979586,1.85077882996976,92576.7018865239,0.0,1.0
2014-07-03,2.97,2.97,2.89,2.91,60300,1.9152658972161,1.9152658972161,1.86367624341903,1.8765736568683,93507.121000961,0.0,1.0
2014-07-07,2.9,2.96,2.86,2.89,120300,1.87012495014366,1.90881719049146,1.84433012324513,1.86367624341903,186549.032444704,0.0,1.0
2014-07-08,3.13,3.17,2.95,2.95,171300,2.01844520481023,2.04424003170876,1.90236848376683,1.90236848376683,265634.657171885,0.0,1.0
2014-07-09,3.27,3.27,3.05,3.1,118100,2.1087270989551,2.1087270989551,1.96685555101316,1.99909908463633,183137.495691766,0.0,1.0
2014-07-10,3.03,3.18,3.01,3.1,186200,1.9539581375639,2.0506887384334,1.94106072411463,1.99909908463633,288740.065180414,0.0,1.0
2014-07-11,3.2,3.23,3.04,3.09,115000,2.06358615188266,2.08293227205656,1.96040684428853,1.9926503779117,178330.330267173,0.0,1.0
2014-07-14,3.07,3.17,3.06,3.11,90300,1.97975296446243,2.04424003170876,1.9733042577378,2.00554779136096,140028.076722832,0.0,1.0
2014-07-15,2.88,3.12,2.87,3.11,162800,1.8572275366944,2.0119964980856,1.85077882996976,2.00554779136096,252453.719717354,0.0,1.0
2014-07-16,2.85,2.98,2.84,2.96,81400,1.8378814165205,1.92171460394073,1.83143270979586,1.90881719049146,126226.859858677,0.0,1.0
2014-07-17,2.81,2.86,2.53,2.84,299000,1.81208658962196,1.84433012324513,1.63152280133223,1.83143270979586,463658.858694651,0.0,1.0
2014-07-18,2.78,2.81,2.7484,2.77,61400,1.79274046944806,1.81208658962196,1.77236255619822,1.78629176272343,95212.88937743,0.0,1.0
2014-07-21,2.77,2.83,2.71,2.74,104500,1.78629176272343,1.82498400307123,1.74759952237563,1.76694564254953,162047.995764518,0.0,1.0
2014-07-22,2.62,2.8,2.62,2.72,123200,1.68956116185393,1.80563788289733,1.68956116185393,1.75404822910026,191046.058164485,0.0,1.0
2014-07-23,2.58,2.65,2.56,2.65,104500,1.6637663349554,1.70890728202783,1.65086892150613,1.70890728202783,162047.995764518,0.0,1.0
2014-07-24,2.56,2.6,2.53,2.6,75700,1.65086892150613,1.67666374840466,1.63152280133223,1.67666374840466,117387.878271522,0.0,1.0
2014-07-25,2.82,2.83,2.63,2.65,131900,1.8185352963466,1.82498400307123,1.69600986857856,1.70890728202783,204537.135323827,0.0,1.0
2014-07-28,2.9,2.9,2.83,2.83,58500,1.87012495014366,1.87012495014366,1.82498400307123,1.82498400307123,90715.8636576491,0.0,1.0
2014-07-29,2.89,2.93,2.82,2.86,45700,1.86367624341903,1.88947107031756,1.8185352963466,1.84433012324513,70866.9225496505,0.0,1.0
2014-07-30,2.85,2.86,2.71,2.79,105100,1.8378814165205,1.84433012324513,1.74759952237563,1.7991891761727,162978.414878955,0.0,1.0
2014-07-31,2.86,2.9,2.78,2.79,73100,1.84433012324513,1.87012495014366,1.79274046944806,1.7991891761727,113356.06210896,0.0,1.0
2014-08-01,2.87,2.89,2.7701,2.81,57800,1.85077882996976,1.86367624341903,1.78635624979068,1.81208658962196,89630.3746908054,0.0,1.0
2014-08-04,2.81,2.851,2.8,2.83,42200,1.81208658962196,1.83852628719296,1.80563788289733,1.82498400307123,65439.4777154323,0.0,1.0
2014-08-05,2.76,2.79,2.6867,2.78,51700,1.7798430559988,1.7991891761727,1.73257403570724,1.79274046944806,80171.1136940246,0.0,1.0
2014-08-06,2.82,2.82,2.71,2.76,90300,1.8185352963466,1.8185352963466,1.74759952237563,1.7798430559988,140028.076722832,0.0,1.0
2014-08-07,2.77,2.7799,2.71,2.73,27800,1.78629176272343,1.79267598238082,1.74759952237563,1.7604969358249,43109.418968934,0.0,1.0
2014-08-08,2.77,2.82,2.74,2.74,33300,1.78629176272343,1.8185352963466,1.76694564254953,1.76694564254953,51638.2608512771,0.0,1.0
2014-08-11,2.78,2.84,2.75,2.75,28000,1.79274046944806,1.83143270979586,1.77339434927416,1.77339434927416,43419.5586737466,0.0,1.0
2014-08-12,2.78,2.82,2.76,2.78,29200,1.79274046944806,1.8185352963466,1.7798430559988,1.79274046944806,45280.3969026214,0.0,1.0
2014-08-13,2.77,2.8099,2.77,2.78,10600,1.78629176272343,1.81202210255472,1.78629176272343,1.79274046944806,16437.4043550612,0.0,1.0
2014-08-14,2.77,2.79,2.72,2.77,36200,1.78629176272343,1.7991891761727,1.75404822910026,1.78629176272343,56135.2865710579,0.0,1.0
2014-08-15,2.74,2.78,2.66,2.7,27700,1.76694564254953,1.79274046944806,1.71535598875246,1.741150815651,42954.3491165278,0.0,1.0
2014-08-18,2.7,2.72,2.63,2.67,46100,1.741150815651,1.75404822910026,1.69600986857856,1.7218046954771,71487.2019592753,0.0,1.0
2014-08-19,2.66,2.69,2.65,2.69,45400,1.71535598875246,1.73470210892636,1.70890728202783,1.73470210892636,70401.7129924319,0.0,1.0
2014-08-20,2.6,2.64,2.57,2.64,54700,1.67666374840466,1.7024585753032,1.65731762823076,1.7024585753032,84823.2092662121,0.0,1.0
2014-08-21,2.57,2.61,2.55,2.58,87500,1.65731762823076,1.6831124551293,1.6444202147815,1.6637663349554,135686.120855458,0.0,1.0
2014-08-22,2.55,2.59,2.51,2.55,41100,1.6444202147815,1.67021504168003,1.61862538788296,1.6444202147815,63733.7093389635,0.0,1.0
2014-08-25,2.51,2.6,2.5,2.57,99900,1.61862538788296,1.67666374840466,1.61217668115833,1.65731762823076,154914.782553832,0.0,1.0
2014-08-26,2.58,2.6,2.57,2.59,35700,1.6637663349554,1.67666374840466,1.65731762823076,1.67021504168003,55359.9373090267,0.0,1.0
2014-08-27,2.59,2.65,2.57,2.64,93500,1.67021504168003,1.70890728202783,1.65731762823076,1.7024585753032,144990.311999832,0.0,1.0
2014-08-28,2.7,2.71,2.61,2.66,106700,1.741150815651,1.74759952237563,1.6831124551293,1.71535598875246,165459.532517455,0.0,1.0
2014-08-29,2.72,2.73,2.69,2.7,67700,1.75404822910026,1.7604969358249,1.73470210892636,1.741150815651,104982.290079023,0.0,1.0
2014-09-02,2.57,2.7,2.55,2.7,70700,1.65731762823076,1.741150815651,1.6444202147815,1.741150815651,109634.38565121,0.0,1.0
2014-09-03,2.54,2.6,2.51,2.56,71800,1.63797150805686,1.67666374840466,1.61862538788296,1.65086892150613,111340.154027679,0.0,1.0
2014-09-04,2.55,2.68,2.49,2.63,208100,1.6444202147815,1.72825340220173,1.6057279744337,1.69600986857856,322700.362857379,0.0,1.0
2014-09-05,2.56,2.6,2.531,2.6,21800,1.65086892150613,1.67666374840466,1.63216767200469,1.67666374840466,33805.2278245598,0.0,1.0
2014-09-08,2.52,2.57,2.48,2.55,79200,1.6250740946076,1.65731762823076,1.59927926770906,1.6444202147815,122815.32310574,0.0,1.0
2014-09-09,2.47,2.54,2.46,2.54,188500,1.59283056098443,1.63797150805686,1.5863818542598,1.63797150805686,292306.671785758,0.0,1.0
2014-09-10,2.47,2.6,2.45,2.46,96200,1.59283056098443,1.67666374840466,1.57993314753516,1.5863818542598,149177.1980148,0.0,1.0
2014-09-11,2.43,2.47,2.37,2.43,116300,1.5670357340859,1.59283056098443,1.5283434937381,1.5670357340859,180346.238348454,0.0,1.0
2014-09-12,2.38,2.43,2.37,2.4,48000,1.53479220046273,1.5670357340859,1.5283434937381,1.547689613912,74433.529154994,0.0,1.0
2014-09-15,2.88,2.97,2.45,2.45,780400,1.8572275366944,1.9152658972161,1.57993314753516,1.57993314753516,1210165.12817827,0.0,1.0
2014-09-16,2.89,2.93,2.7,2.81,357300,1.86367624341903,1.88947107031756,1.741150815651,1.81208658962196,554064.582647486,0.0,1.0
2014-09-17,2.88,2.97,2.79,2.82,492000,1.8572275366944,1.9152658972161,1.7991891761727,1.8185352963466,762943.673838687,0.0,1.0
2014-09-18,2.92,2.94,2.75,2.79,328200,1.88302236359293,1.8959197770422,1.77339434927416,1.7991891761727,508939.255597271,0.0,1.0
2014-09-19,3.13,3.17,2.94,2.99,2546200,2.01844520481023,2.04424003170876,1.8959197770422,1.92816331066536,3948388.58196762,0.0,1.0
2014-09-22,3.2,3.235,2.97,3.09,324673,2.06358615188266,2.08615662541888,1.9152658972161,1.9926503779117,503469.941902904,0.0,1.0
2014-09-23,3.36,3.44,3.17,3.2,381049,2.1667654594768,2.21835511327386,2.04424003170876,2.06358615188266,590892.121895443,0.0,1.0
2014-09-24,3.35,3.4,3.19,3.34,175701,2.16031675275216,2.19256028637533,2.05713744515803,2.15386804602753,272459.281376284,0.0,1.0
2014-09-25,3.57,3.6,3.23,3.3,455936,2.3021883006941,2.321534420868,2.08293227205656,2.128073219129,707019.282266901,0.0,1.0
2014-09-26,3.58,3.65,3.42,3.58,345984,2.30863700741873,2.35377795449116,2.2054576998246,2.30863700741873,536516.878149196,0.0,1.0
2014-09-29,3.58,3.64,3.48,3.58,137030,2.30863700741873,2.34732924776653,2.2441499401724,2.30863700741873,212492.218752267,0.0,1.0
2014-09-30,3.4,3.5,3.32,3.43,135068,2.19256028637533,2.25704735362166,2.14097063257826,2.21190640654923,209449.748248057,0.0,1.0
2014-10-01,3.43,3.48,3.3,3.38,115287,2.21190640654923,2.2441499401724,2.128073219129,2.17966287292606,178775.380743579,0.0,1.0
2014-10-02,3.34,3.42,3.31,3.42,62934,2.15386804602753,2.2054576998246,2.13452192585363,2.2054576998246,97591.6609133414,0.0,1.0
2014-10-03,3.03,3.25,2.98,3.24,170199,1.9539581375639,2.09582968550583,1.92171460394073,2.0893809787812,263927.338096892,0.0,1.0
2014-10-06,3.05,3.11,2.92,2.98,128109,1.96685555101316,2.00554779136096,1.88302236359293,1.92171460394073,198658.437219107,0.0,1.0
2014-10-07,3.01,3.24,2.97,3.12,122750,1.94106072411463,2.0893809787812,1.9152658972161,2.0119964980856,190348.243828656,0.0,1.0
2014-10-08,3.25,3.29,2.8,3.02,159137,2.09582968550583,2.12162451240436,1.80563788289733,1.94750943083926,246773.511023714,0.0,1.0
2014-10-09,3.12,3.27,3.05,3.24,69250,2.0119964980856,2.1087270989551,1.96685555101316,2.0893809787812,107385.872791319,0.0,1.0
2014-10-10,3.15,3.33,3.05,3.13,69342,2.0313426182595,2.1474193393029,1.96685555101316,2.01844520481023,107528.537055533,0.0,1.0
2014-10-13,3.19,3.32,3.09,3.17,55562,2.05713744515803,2.14097063257826,1.9926503779117,2.04424003170876,86159.9113939536,0.0,1.0
2014-10-14,3.21,3.28,3.05,3.08,141644,2.0700348586073,2.11517580567973,1.96685555101316,1.98620167118706,219647.141742291,0.0,1.0
2014-10-15,3.12,3.287,3.06,3.25,88432,2.0119964980856,2.11968990038697,1.9733042577378,2.09582968550583,137131.371879884,0.0,1.0
2014-10-16,3.0,3.17,2.98,3.03,49643,1.93461201739,2.04424003170876,1.92171460394073,1.9539581375639,76981.3268300283,0.0,1.0
2014-10-17,2.91,3.0,2.8,2.88,102812,1.8765736568683,1.93461201739,1.80563788289733,1.8572275366944,159430.416655901,0.0,1.0
2014-10-20,2.81,2.9,2.81,2.87,54968,1.81208658962196,1.87012495014366,1.81208658962196,1.85077882996976,85238.7964706607,0.0,1.0
2014-10-21,2.7,2.87,2.68,2.87,87176,1.741150815651,1.85077882996976,1.72825340220173,1.85077882996976,135183.694533661,0.0,1.0
2014-10-22,2.49,2.78,2.45,2.77,111206,1.6057279744337,1.79274046944806,1.57993314753516,1.78629176272343,172446.98006688,0.0,1.0
2014-10-23,2.88,3.04,2.5,2.62,328636,1.8572275366944,1.96040684428853,1.61217668115833,1.68956116185393,509615.360153762,0.0,1.0
2014-10-24,2.95,3.13,2.88,3.01,84913,1.90236848376683,2.01844520481023,1.8572275366944,1.94106072411463,131674.463773708,0.0,1.0
2014-10-27,3.15,3.18,2.87,3.02,114525,2.0313426182595,2.0506887384334,1.85077882996976,1.94750943083926,177593.748468243,0.0,1.0
2014-10-28,3.23,3.35,3.12,3.12,83105,2.08293227205656,2.16031675275216,2.0119964980856,2.0119964980856,128870.800842204,0.0,1.0
2014-10-29,2.93,3.25,2.86,3.12,74989,1.88947107031756,2.09582968550583,1.84433012324513,2.0119964980856,116285.331620914,0.0,1.0
2014-10-30,2.91,2.97,2.78,2.85,96481,1.8765736568683,1.9152658972161,1.79274046944806,1.8378814165205,149612.944300062,0.0,1.0
2014-10-31,2.72,2.84,2.65,2.8,98135,1.75404822910026,1.83143270979586,1.70890728202783,1.80563788289733,152177.799658861,0.0,1.0
2014-11-03,2.76,2.9,2.54,2.73,119602,1.7798430559988,1.87012495014366,1.63797150805686,1.7604969358249,185466.644874908,0.0,1.0
2014-11-04,2.52,2.7831,2.52,2.68,81439,1.6250740946076,1.7947395685327,1.6250740946076,1.72825340220173,126287.337101115,0.0,1.0
2014-11-05,2.4,2.53,2.32,2.51,169911,1.547689613912,1.63152280133223,1.49609996011493,1.61862538788296,263480.736921962,0.0,1.0
2014-11-06,2.31,2.58,2.28,2.42,236240,1.4896512533903,1.6637663349554,1.4703051332164,1.56058702736126,366337.019324495,0.0,1.0
2014-11-07,2.5,2.58,2.3,2.43,151792,1.61217668115833,1.6637663349554,1.48320254666566,1.5670357340859,235383.630364476,0.0,1.0
2014-11-10,2.28,2.53,2.25,2.49,139313,1.4703051332164,1.63152280133223,1.4509590130425,1.6057279744337,216032.463482701,0.0,1.0
2014-11-11,2.37,2.45,2.25,2.3,174824,1.5283434937381,1.57993314753516,1.4509590130425,1.48320254666566,271099.31877068,0.0,1.0
2014-11-12,2.23,2.41,2.19,2.39,129725,1.44732065270846,1.56414474126789,1.4213597441397,1.55116428698351,199877.442126346,0.014358,1.0
2014-11-13,2.25,2.38,2.22,2.25,56801,1.46030110699284,1.54467405984132,1.44083042556627,1.46030110699284,87517.7382171406,0.0,1.0
2014-11-14,2.31,2.35,2.16,2.22,191515,1.49924246984598,1.52520337841474,1.40188906271313,1.44083042556627,295082.122403755,0.0,1.0
2014-11-17,2.3,2.37,2.19,2.25,131482,1.49275224270379,1.53818383269913,1.4213597441397,1.46030110699284,202584.589290085,0.0,1.0
2014-11-18,2.36,2.48,2.27,2.33,191290,1.53169360555693,1.60957633126322,1.47328156127722,1.51222292413036,294735.447325872,0.0,1.0
2014-11-19,2.27,2.54,2.26,2.38,154798,1.47328156127722,1.64851769411636,1.46679133413503,1.54467405984132,238509.372027551,0.0,1.0
2014-11-20,2.36,2.51,2.32,2.32,184244,1.53169360555693,1.62904701268979,1.50573269698817,1.50573269698817,283879.124664687,0.0,1.0
2014-11-21,2.49,2.56,2.415,2.43,121968,1.61606655840541,1.66149814840074,1.56738985483898,1.57712519555227,187925.626219049,0.0,1.0
2014-11-24,2.37,2.5,2.36,2.46,64867,1.53818383269913,1.6225567855476,1.53169360555693,1.59659587697884,99945.6545647302,0.0,1.0
2014-11-25,2.42,2.47,2.29,2.35,54593,1.57063496841008,1.60308610412103,1.4862620155616,1.52520337841474,84115.700119511,0.0,1.0
2014-11-26,2.26,2.42,2.23,2.34,98215,1.46679133413503,1.57063496841008,1.44732065270846,1.51871315127255,151327.523441426,0.0,1.0
2014-11-28,2.1,2.2599,2.1,2.23,111882,1.36294769985998,1.46672643186361,1.36294769985998,1.44732065270846,172385.338061128,0.0,1.0
2014-12-01,2.16,2.18,2.04,2.09,155955,1.40188906271313,1.41486951699751,1.32400633700684,1.35645747271779,240292.052316933,0.0,1.0
2014-12-02,1.91,2.12,1.9,2.12,199991,1.23963338415837,1.37592815414437,1.23314315701618,1.37592815414437,308141.757782154,0.0,1.0
2014-12-03,2.03,2.08,1.94,2.06,128992,1.31751610986465,1.3499672455756,1.25910406558494,1.33698679129122,198748.051761508,0.0,1.0
2014-12-04,1.92,2.07,1.9,2.01,141261,1.24612361130056,1.34347701843341,1.23314315701618,1.30453565558027,217651.85856396,0.0,1.0
2014-12-05,1.83,1.98,1.8,1.97,142669,1.18771156702084,1.2850649741537,1.16824088559427,1.27857474701151,219821.274162449,0.0,1.0
2014-12-08,1.91,1.95,1.73,1.94,187893,1.23963338415837,1.26559429272713,1.12280929559894,1.25910406558494,289501.424038893,0.0,1.0
2014-12-09,1.92,2.01,1.88,1.91,149069,1.24612361130056,1.30453565558027,1.2201627027318,1.23963338415837,229682.254155576,0.0,1.0
2014-12-10,1.92,2.0,1.86,2.0,226851,1.24612361130056,1.29804542843808,1.20718224844741,1.29804542843808,349527.058190815,0.0,1.0
2014-12-11,1.81,1.95,1.76,1.95,400992,1.17473111273646,1.26559429272713,1.14227997702551,1.26559429272713,617839.701469476,0.0,1.0
2014-12-12,1.82,1.89,1.75,1.88,218305,1.18122133987865,1.22665292987399,1.13578974988332,1.2201627027318,336359.568343743,0.0,1.0
2014-12-15,1.7,1.84,1.67,1.82,319938,1.10333861417237,1.19420179416303,1.0838679327458,1.18122133987865,492953.471412748,0.0,1.0
2014-12-16,1.67,1.86,1.35,1.81,388209,1.0838679327458,1.20718224844741,0.876180664195704,1.17473111273646,598143.934711323,0.0,1.0
2014-12-17,1.68,1.73,1.49,1.66,162512,1.09035815988799,1.12280929559894,0.96704384418637,1.07737770560361,250394.934475518,0.0,1.0
2014-12-18,1.76,1.8265,1.73,1.73,246139,1.14227997702551,1.18543998752108,1.12280929559894,1.12280929559894,379245.586645108,0.0,1.0
2014-12-19,1.64,1.82,1.64,1.78,5305908,1.06439725131923,1.18122133987865,1.06439725131923,1.15526043130989,8175226.97396578,0.0,1.0
2014-12-22,1.62,1.8,1.59,1.8,311311,1.05141679703485,1.16824088559427,1.03194611560827,1.16824088559427,479661.178537634,0.0,1.0
2014-12-23,1.42,1.61,1.38,1.61,246460,0.921612254191037,1.04492656989265,0.895651345622275,1.04492656989265,379740.176422888,0.0,1.0
2014-12-24,1.45,1.54,1.45,1.51,121222,0.941082935617608,0.999494979897322,0.941082935617608,0.980024298470751,186776.2057386,0.0,1.0
2014-12-26,1.54,1.59,1.46,1.55,167625,0.999494979897322,1.03194611560827,0.947573162759799,1.00598520703951,258272.933023154,0.0,1.0
2014-12-29,1.53,1.59,1.49,1.58,106837,0.993004752755131,1.03194611560827,0.96704384418637,1.02545588846608,164612.112425919,0.0,1.0
2014-12-30,1.6,1.62,1.56,1.56,100044,1.03843634275046,1.05141679703485,1.0124754341817,1.0124754341817,154145.606630088,0.0,1.0
2014-12-31,1.54,1.6,1.54,1.58,99803,0.999494979897322,1.03843634275046,0.999494979897322,1.02545588846608,153774.279102221,0.0,1.0
2015-01-02,1.64,1.64,1.5101,1.55,56892,1.06439725131923,1.06439725131923,0.980089200742173,1.00598520703951,87657.9490264175,0.0,1.0
2015-01-05,1.75,1.8,1.61,1.68,219355,1.13578974988332,1.16824088559427,1.04492656989265,1.09035815988799,337977.385373864,0.0,1.0
2015-01-06,1.81,1.94,1.61,1.8,224879,1.17473111273646,1.25910406558494,1.04492656989265,1.16824088559427,346488.643730434,0.0,1.0
2015-01-07,1.76,1.98,1.75,1.8,92309,1.14227997702551,1.2850649741537,1.13578974988332,1.16824088559427,142227.687841517,0.0,1.0
2015-01-08,1.77,1.835,1.75,1.75,164542,1.1487702041677,1.19095668059194,1.13578974988332,1.13578974988332,253522.71406709,0.0,1.0
2015-01-09,1.86,1.89,1.79,1.8,104625,1.20718224844741,1.22665292987399,1.16175065845208,1.16824088559427,161203.911215795,0.0,1.0
2015-01-12,1.89,1.96,1.86,1.9,133137,1.22665292987399,1.27208451986932,1.20718224844741,1.23314315701618,205134.577085182,0.0,1.0
2015-01-13,1.96,2.02,1.91,1.91,150002,1.27208451986932,1.31102588272246,1.23963338415837,1.23963338415837,231119.8001452,0.0,1.0
2015-01-14,1.9,1.96,1.82,1.9,188327,1.23314315701618,1.27208451986932,1.18122133987865,1.23314315701618,290170.121744677,0.0,1.0
2015-01-15,2.27,2.51,2.22,2.23,481056,1.47328156127722,1.62904701268979,1.44083042556627,1.44732065270846,741200.561183515,0.0,1.0
2015-01-16,2.33,2.4,2.3,2.3,181112,1.51222292413036,1.5576545141257,1.49275224270379,1.49275224270379,279053.40758055,0.0,1.0
2015-01-20,2.67,2.85,2.54,2.6,382018,1.73289064696484,1.84971473552426,1.64851769411636,1.6874590569695,588604.977346095,0.0,1.0
2015-01-21,2.73,2.88,2.6501,2.86,247926,1.77183200981798,1.86918541695084,1.71997509495188,1.85620496266645,381998.957152564,0.0,1.0
2015-01-22,2.7,2.81,2.69,2.81,130205,1.75236132839141,1.8237538269555,1.74587110124922,1.8237538269555,200617.01562583,0.0,1.0
2015-01-23,2.51,2.65,2.5,2.65,105998,1.62904701268979,1.71991019268046,1.6225567855476,1.71991019268046,163319.399579945,0.0,1.0
2015-01-26,2.42,2.51,2.3401,2.5,118569,1.57063496841008,1.62904701268979,1.51877805354398,1.6225567855476,182688.521375823,0.0,1.0
2015-01-27,2.43,2.47,2.3201,2.38,67922,1.57712519555227,1.60308610412103,1.5057975992596,1.54467405984132,104652.731733325,0.0,1.0
2015-01-28,2.34,2.44,2.3,2.41,57301,1.51871315127255,1.58361542269446,1.49275224270379,1.56414474126789,88288.127279104,0.0,1.0
2015-01-29,2.19,2.29,2.14,2.22,88208,1.4213597441397,1.4862620155616,1.38890860842875,1.44083042556627,135908.956755295,0.0,1.0
2015-01-30,2.32,2.33,2.194,2.25,81987,1.50573269698817,1.51222292413036,1.42395583499657,1.46030110699284,126323.77604635,0.0,1.0
2015-02-02,2.31,2.41,2.24,2.29,93369,1.49924246984598,1.56414474126789,1.45381087985065,1.4862620155616,143860.91265288,0.0,1.0
2015-02-03,2.35,2.48,2.24,2.44,124376,1.52520337841474,1.60957633126322,1.45381087985065,1.58361542269446,191635.819941464,0.0,1.0
2015-02-04,2.26,2.4,2.25,2.4,37708,1.46679133413503,1.5576545141257,1.46030110699284,1.5576545141257,58099.6614970148,0.0,1.0
2015-02-05,2.39,2.45,2.25,2.35,83494,1.55116428698351,1.59010564983665,1.46030110699284,1.52520337841474,128645.728679106,0.0,1.0
2015-02-06,2.23,2.35,2.22,2.29,67416,1.44732065270846,1.52520337841474,1.44083042556627,1.4862620155616,103873.098002619,0.0,1.0
2015-02-09,2.31,2.33,2.23,2.25,21221,1.49924246984598,1.51222292413036,1.44732065270846,1.46030110699284,32696.8525678411,0.0,1.0
2015-02-10,2.19,2.23,2.18,2.23,32971,1.4213597441397,1.44732065270846,1.41486951699751,1.44732065270846,50800.9955239756,0.0,1.0
2015-02-11,2.26,2.28,2.15,2.25,54135,1.46679133413503,1.47977178841941,1.39539883557094,1.46030110699284,83410.023738753,0.0,1.0
2015-02-12,2.17,2.33,2.1648,2.29,34513,1.40837928985532,1.51222292413036,1.40500437174138,1.4862620155616,53176.87539107,0.0,1.0
2015-02-13,2.27,2.36,2.16,2.3,96473,1.47328156127722,1.53169360555693,1.40188906271313,1.49275224270379,148643.487949547,0.0,1.0
2015-02-17,2.12,2.17,2.11,2.16,42561,1.37592815414437,1.40837928985532,1.36943792700217,1.40188906271313,65577.0577324291,0.0,1.0
2015-02-18,2.16,2.21,2.08,2.16,63612,1.40188906271313,1.43434019842408,1.3499672455756,1.40188906271313,98011.9780192027,0.0,1.0
2015-02-19,2.1,2.19,2.05,2.15,89793,1.36294769985998,1.4213597441397,1.33049656414903,1.39539883557094,138351.090081719,0.0,1.0
2015-02-20,2.01,2.07,1.9997,2.06,145771,1.30453565558027,1.34347701843341,1.29785072162381,1.33698679129122,224600.767902868,0.0,1.0
2015-02-23,1.96,2.09,1.95,1.98,58656,1.27208451986932,1.35645747271779,1.26559429272713,1.2850649741537,90375.8816370239,0.0,1.0
2015-02-24,1.95,2.0,1.91,1.99,38013,1.26559429272713,1.29804542843808,1.23963338415837,1.29155520129589,58569.5988248122,0.0,1.0
2015-02-25,1.96,2.03,1.96,1.98,41854,1.27208451986932,1.31751610986465,1.27208451986932,1.2850649741537,64487.7275988134,0.0,1.0
2015-02-26,1.97,2.03,1.97,1.97,17571,1.27857474701151,1.31751610986465,1.27857474701151,1.27857474701151,27073.0124155099,0.0,1.0
2015-02-27,2.0,2.055,1.991,1.991,58704,1.29804542843808,1.33374167772013,1.29220422401011,1.29220422401011,90449.8389869724,0.0,1.0
2015-03-02,1.91,2.1,1.91,2.1,81557,1.23963338415837,1.36294769985998,1.23963338415837,1.36294769985998,125661.241453061,0.0,1.0
2015-03-03,1.91,1.96,1.9,1.96,48711,1.23963338415837,1.27208451986932,1.23314315701618,1.27208451986932,75052.8431945762,0.0,1.0
2015-03-04,1.86,1.94,1.85,1.91,88244,1.20718224844741,1.25910406558494,1.20069202130522,1.23963338415837,135964.424767757,0.0,1.0
2015-03-05,1.82,1.88,1.81,1.82,50775,1.18122133987865,1.2201627027318,1.17473111273646,1.18122133987865,78233.0092423606,0.0,1.0
2015-03-06,1.77,1.83,1.72,1.82,135308,1.1487702041677,1.18771156702084,1.11631906845675,1.18122133987865,208479.606392227,0.0,1.0
2015-03-09,1.64,1.7727,1.61,1.75,120333,1.06439725131923,1.15052256549609,1.04492656989265,1.13578974988332,185406.453986429,0.0,1.0
2015-03-10,1.55,1.65,1.51,1.62,202165,1.00598520703951,1.07088747846142,0.980024298470751,1.05141679703485,311491.409423571,0.0,1.0
2015-03-11,1.62,1.66,1.47,1.55,154549,1.05141679703485,1.07737770560361,0.954063389901989,1.00598520703951,238125.718274692,0.0,1.0
2015-03-12,1.57,1.7,1.53,1.7,119715,1.01896566132389,1.10333861417237,0.993004752755131,1.10333861417237,184454.253105843,0.0,1.0
2015-03-13,1.59,1.6497,1.51,1.61,118797,1.03194611560827,1.07069277164715,0.980024298470751,1.04492656989265,183039.818788079,0.0,1.0
2015-03-16,1.6,1.66,1.6,1.6,113774,1.03843634275046,1.07737770560361,1.03843634275046,1.03843634275046,175300.490271597,0.0,1.0
2015-03-17,1.52,1.6,1.48,1.6,181544,0.986514525612941,1.03843634275046,0.960553617044179,1.03843634275046,279719.023730085,0.0,1.0
2015-03-18,1.62,1.66,1.47,1.56,206289,1.05141679703485,1.07737770560361,0.954063389901989,1.0124754341817,317845.578406641,0.0,1.0
2015-03-19,1.6,1.72,1.59,1.72,110038,1.03843634275046,1.11631906845675,1.03194611560827,1.11631906845675,169544.143200608,0.0,1.0
2015-03-20,1.58,1.78,1.58,1.69,1516454,1.02545588846608,1.15526043130989,1.02545588846608,1.09684838703018,2336519.14914062,0.0,1.0
2015-03-23,1.7,1.7699,1.7,1.71,82680,1.10333861417237,1.14870530189628,1.10333861417237,1.10982884131456,127391.53528623,0.0,1.0
2015-03-24,1.74,1.7599,1.69,1.75,55140,1.12929952274113,1.14221507475409,1.09684838703018,1.13578974988332,84958.5057532989,0.0,1.0
2015-03-25,1.71,1.76,1.7,1.76,39047,1.10982884131456,1.14227997702551,1.10333861417237,1.14227997702551,60162.7634049521,0.0,1.0
2015-03-26,1.7,1.8899,1.69,1.83,56217,1.10333861417237,1.22658802760256,1.09684838703018,1.18771156702084,86617.9237927675,0.0,1.0
2015-03-27,1.72,1.77,1.71,1.72,45642,1.11631906845675,1.1487702041677,1.10982884131456,1.11631906845675,70324.1951322464,0.0,1.0
2015-03-30,1.66,1.68,1.66,1.68,57354,1.07737770560361,1.09035815988799,1.07737770560361,1.09035815988799,88369.7885196716,0.0,1.0
2015-03-31,1.73,1.73,1.6,1.7,223656,1.12280929559894,1.12280929559894,1.03843634275046,1.10333861417237,344604.272084871,0.0,1.0
2015-04-01,1.78,1.8,1.69,1.71,120021,1.15526043130989,1.16824088559427,1.09684838703018,1.10982884131456,184925.731211765,0.0,1.0
2015-04-02,1.75,1.82,1.75,1.78,34657,1.13578974988332,1.18122133987865,1.13578974988332,1.15526043130989,53398.7474409155,0.0,1.0
2015-04-06,1.87,1.89,1.77,1.77,54267,1.21367247558961,1.22665292987399,1.1487702041677,1.1487702041677,83613.4064511109,0.0,1.0
2015-04-07,1.86,1.93,1.86,1.9,32142,1.20718224844741,1.25261383844275,1.20718224844741,1.23314315701618,49523.6904592409,0.0,1.0
2015-04-08,1.83,1.8699,1.81,1.86,19719,1.18771156702084,1.21360757331818,1.17473111273646,1.20718224844741,30382.6038257038,0.0,1.0
2015-04-09,1.78,1.87,1.77,1.85,17644,1.15526043130989,1.21367247558961,1.1487702041677,1.20069202130522,27185.4892185565,0.0,1.0
2015-04-10,1.92,1.96,1.87,1.9,91906,1.24612361130056,1.27208451986932,1.21367247558961,1.23314315701618,141606.754257575,0.0,1.0
2015-04-13,1.8,1.92,1.77,1.92,50027,1.16824088559427,1.24612361130056,1.1487702041677,1.24612361130056,77080.5072056636,0.0,1.0
2015-04-14,1.83,1.88,1.82,1.85,80125,1.18771156702084,1.2201627027318,1.18122133987865,1.20069202130522,123454.847179599,0.0,1.0
2015-04-15,1.99,2.03,1.91,1.98,145946,1.29155520129589,1.31751610986465,1.23963338415837,1.2850649741537,224870.404074555,0.0,1.0
2015-04-16,1.9,2.06,1.89,1.99,42332,1.23314315701618,1.33698679129122,1.22665292987399,1.29155520129589,65224.21954205,0.0,1.0
2015-04-17,1.91,2.061,1.91,2.01,77888,1.23963338415837,1.33763581400544,1.23963338415837,1.30453565558027,120008.126516375,0.0,1.0
2015-04-20,1.85,1.98,1.82,1.95,47268,1.20069202130522,1.2850649741537,1.18122133987865,1.26559429272713,72829.500361751,0.0,1.0
2015-04-21,1.94,1.96,1.9,1.9,26402,1.25910406558494,1.27208451986932,1.23314315701618,1.23314315701618,40679.6240279034,0.0,1.0
2015-04-22,1.85,2.0,1.85,2.0,38153,1.20069202130522,1.29804542843808,1.20069202130522,1.29804542843808,58785.3077621622,0.0,1.0
2015-04-23,1.87,1.95,1.82,1.94,32736,1.21367247558961,1.26559429272713,1.18122133987865,1.25910406558494,50438.9126648528,0.0,1.0
2015-04-24,1.83,1.87,1.8,1.87,63245,1.18771156702084,1.21367247558961,1.16824088559427,1.21367247558961,97446.5124477223,0.0,1.0
2015-04-27,1.78,1.83,1.76,1.83,92177,1.15526043130989,1.18771156702084,1.14227997702551,1.18771156702084,142024.305129159,0.0,1.0
2015-04-28,1.81,1.85,1.78,1.78,81439,1.17473111273646,1.20069202130522,1.15526043130989,1.15526043130989,125479.429634438,0.0,1.0
2015-04-29,1.85,1.85,1.7599,1.8,155456,1.20069202130522,1.20069202130522,1.14221507475409,1.16824088559427,239523.204033095,0.0,1.0
2015-04-30,1.76,1.8,1.75,1.8,51421,1.14227997702551,1.16824088559427,1.13578974988332,1.16824088559427,79228.3519104169,0.0,1.0
2015-05-01,1.72,1.75,1.71,1.75,25509,1.11631906845675,1.13578974988332,1.10982884131456,1.13578974988332,39303.7091632372,0.0,1.0
2015-05-04,1.73,1.7772,1.73,1.75,25763,1.12280929559894,1.15344316771008,1.12280929559894,1.13578974988332,39695.0668067145,0.0,1.0
2015-05-05,1.76,1.82,1.76,1.77,58582,1.14227997702551,1.18122133987865,1.14227997702551,1.1487702041677,90261.8640558535,0.0,1.0
2015-05-06,1.78,1.8,1.76,1.8,119777,1.15526043130989,1.16824088559427,1.14227997702551,1.16824088559427,184549.781349527,0.0,1.0
2015-05-07,1.77,1.77,1.72,1.73,108483,1.1487702041677,1.1487702041677,1.11631906845675,1.12280929559894,167148.233217902,0.0,1.0
2015-05-08,1.86,1.86,1.75,1.77,225332,1.20718224844741,1.20718224844741,1.13578974988332,1.1487702041677,347186.616220574,0.0,1.0
2015-05-11,1.8,1.83,1.74,1.76,92768,1.16824088559427,1.18771156702084,1.12929952274113,1.14227997702551,142934.9050004,0.0,1.0
2015-05-12,1.82,1.84,1.77,1.78,23366,1.18122133987865,1.19420179416303,1.1487702041677,1.15526043130989,36001.8216436632,0.0,1.0
2015-05-13,1.88,1.9199,1.845,1.91,116416,1.2201627027318,1.24605870902914,1.19744690773413,1.23963338415837,179371.226075009,0.0,1.0
2015-05-14,1.88,1.93,1.88,1.88,74869,1.2201627027318,1.25261383844275,1.2201627027318,1.2201627027318,115356.517360241,0.0,1.0
2015-05-15,1.93,1.95,1.88,1.88,34825,1.25261383844275,1.26559429272713,1.2201627027318,1.2201627027318,53657.598165735,0.0,1.0
2015-05-18,1.9,1.98,1.9,1.98,65935,1.23314315701618,1.2850649741537,1.23314315701618,1.2850649741537,101591.205601084,0.0,1.0
2015-05-19,1.83,1.9,1.82,1.89,39754,1.18771156702084,1.23314315701618,1.18122133987865,1.22665292987399,61252.0935385683,0.0,1.0
2015-05-20,1.79,1.83,1.76,1.83,25833,1.16175065845208,1.18771156702084,1.14227997702551,1.18771156702084,39802.9212753895,0.0,1.0
2015-05-21,1.73,1.79,1.73,1.79,37054,1.12280929559894,1.16175065845208,1.12280929559894,1.16175065845208,57091.9926039669,0.0,1.0
2015-05-22,1.75,1.79,1.74,1.77,20742,1.13578974988332,1.16175065845208,1.12929952274113,1.1487702041677,31958.8198464803,0.0,1.0
2015-05-26,1.73,1.77,1.72,1.75,35974,1.12280929559894,1.1487702041677,1.11631906845675,1.13578974988332,55427.9522301265,0.0,1.0
2015-05-27,1.72,1.74,1.7,1.73,4000,1.11631906845675,1.12929952274113,1.10333861417237,1.12280929559894,6163.11249570539,0.0,1.0
2015-05-28,1.75,1.76,1.69,1.71,7177,1.13578974988332,1.14227997702551,1.09684838703018,1.10982884131456,11058.1645954194,0.0,1.0
2015-05-29,1.75,1.78,1.72,1.78,26772,1.13578974988332,1.15526043130989,1.11631906845675,1.15526043130989,41249.7119337562,0.0,1.0
2015-06-01,1.8,1.83,1.763,1.78,24585,1.16824088559427,1.18771156702084,1.14422704516817,1.15526043130989,37880.0301767294,0.0,1.0
2015-06-02,1.67,1.78,1.63,1.77,48373,1.0838679327458,1.15526043130989,1.05790702417704,1.1487702041677,74532.0601886891,0.0,1.0
2015-06-03,1.71,1.76,1.68,1.68,47062,1.10982884131456,1.14227997702551,1.09035815988799,1.09035815988799,72512.1000682218,0.0,1.0
2015-06-04,1.65,1.67,1.63,1.67,20665,1.07088747846142,1.0838679327458,1.05790702417704,1.0838679327458,31840.1799309379,0.0,1.0
2015-06-05,1.61,1.68,1.61,1.65,61997,1.04492656989265,1.09035815988799,1.04492656989265,1.07088747846142,95523.6213490623,0.0,1.0
2015-06-08,1.73,1.73,1.65,1.65,20070,1.12280929559894,1.12280929559894,1.07088747846142,1.07088747846142,30923.4169472018,0.0,1.0
2015-06-09,1.73,1.758,1.71,1.72,18875,1.12280929559894,1.14098193159707,1.10982884131456,1.11631906845675,29082.1870891098,0.0,1.0
2015-06-10,1.69,1.78,1.68,1.75,38702,1.09684838703018,1.15526043130989,1.09035815988799,1.13578974988332,59631.1949521975,0.0,1.0
2015-06-11,1.63,1.69,1.62,1.68,24783,1.05790702417704,1.09684838703018,1.05141679703485,1.09035815988799,38185.1042452665,0.0,1.0
2015-06-12,1.6,1.67,1.6,1.66,34076,1.03843634275046,1.0838679327458,1.03843634275046,1.07737770560361,52503.5553509145,0.0,1.0
2015-06-15,1.6,1.6599,1.6,1.64,41268,1.03843634275046,1.07731280333218,1.03843634275046,1.06439725131923,63584.8316181929,0.0,1.0
2015-06-16,1.6,1.64,1.55,1.6,45531,1.03843634275046,1.06439725131923,1.00598520703951,1.03843634275046,70153.1687604909,0.0,1.0
2015-06-17,1.68,1.7,1.59,1.68,60264,1.09035815988799,1.10333861417237,1.03194611560827,1.09035815988799,92853.4528602973,0.0,1.0
2015-06-18,1.75,1.79,1.69,1.75,92164,1.13578974988332,1.16175065845208,1.09684838703018,1.13578974988332,142004.275013548,0.0,1.0
2015-06-19,1.91,1.91,1.78,1.8,497530,1.23963338415837,1.23963338415837,1.15526043130989,1.16824088559427,766583.339997075,0.0,1.0
2015-06-22,1.88,1.93,1.84,1.84,48851,1.2201627027318,1.25261383844275,1.19420179416303,1.19420179416303,75268.5521319258,0.0,1.0
2015-06-23,1.87,1.87,1.81,1.84,33152,1.21367247558961,1.21367247558961,1.17473111273646,1.19420179416303,51079.8763644061,0.0,1.0
2015-06-24,1.89,1.9,1.8,1.83,19998,1.22665292987399,1.23314315701618,1.16824088559427,1.18771156702084,30812.480922279,0.0,1.0
2015-06-25,1.9,1.9,1.82,1.89,25908,1.23314315701618,1.23314315701618,1.18122133987865,1.22665292987399,39918.4796346837,0.0,1.0
2015-06-26,1.82,1.89,1.82,1.88,42466,1.18122133987865,1.22665292987399,1.18122133987865,1.2201627027318,65430.6838106565,0.0,1.0
2015-06-29,1.83,1.88,1.79,1.82,19199,1.18771156702084,1.2201627027318,1.16175065845208,1.18122133987865,29581.3992012621,0.0,1.0
2015-06-30,1.85,1.86,1.8,1.8,10961,1.20069202130522,1.20718224844741,1.16824088559427,1.16824088559427,16888.4690163568,0.0,1.0
2015-07-01,1.79,1.87,1.78,1.87,36228,1.16175065845208,1.21367247558961,1.15526043130989,1.21367247558961,55819.3098736039,0.0,1.0
2015-07-02,1.78,1.82,1.74,1.82,47151,1.15526043130989,1.18122133987865,1.12929952274113,1.18122133987865,72649.2293212514,0.0,1.0
2015-07-06,1.8,1.8,1.74,1.78,7632,1.16824088559427,1.16824088559427,1.12929952274113,1.15526043130989,11759.2186418059,0.0,1.0
2015-07-07,1.76,1.79,1.7,1.77,63392,1.14227997702551,1.16175065845208,1.10333861417237,1.1487702041677,97673.0068319392,0.0,1.0
2015-07-08,1.77,1.78,1.72,1.74,37047,1.1487702041677,1.15526043130989,1.11631906845675,1.12929952274113,57081.2071570995,0.0,1.0
2015-07-09,1.69,1.8,1.62,1.8,78824,1.09684838703018,1.16824088559427,1.05141679703485,1.16824088559427,121450.29484037,0.0,1.0
2015-07-10,1.65,1.7,1.62,1.65,25692,1.07088747846142,1.10333861417237,1.05141679703485,1.07088747846142,39585.6715599156,0.0,1.0
2015-07-13,1.7,1.72,1.65,1.71,26526,1.10333861417237,1.11631906845675,1.07088747846142,1.10982884131456,40870.6805152703,0.0,1.0
2015-07-14,1.71,1.73,1.7,1.73,10668,1.10982884131456,1.12280929559894,1.10333861417237,1.12280929559894,16437.0210260463,0.0,1.0
2015-07-15,1.69,1.72,1.66,1.72,12373,1.09684838703018,1.11631906845675,1.07737770560361,1.11631906845675,19064.0477273407,0.0,1.0
2015-07-16,1.65,1.68,1.65,1.68,19800,1.07088747846142,1.09035815988799,1.07088747846142,1.09035815988799,30507.4068537416,0.0,1.0
2015-07-17,1.62,1.72,1.61,1.69,54011,1.05141679703485,1.11631906845675,1.04492656989265,1.09684838703018,83218.9672513857,0.0,1.0
2015-07-20,1.45,1.61,1.45,1.56,181488,0.941082935617608,1.04492656989265,0.941082935617608,1.0124754341817,279632.740155145,0.0,1.0
2015-07-21,1.47,1.53,1.46,1.51,80967,0.954063389901989,0.993004752755131,0.947573162759799,0.980024298470751,124752.182359945,0.0,1.0
2015-07-22,1.37,1.48,1.36,1.41,75485,0.889161118480085,0.960553617044179,0.882670891337895,0.915122027048846,116305.636684581,0.0,1.0
2015-07-23,1.29,1.44,1.29,1.43,97073,0.837239301342562,0.934592708475418,0.837239301342562,0.928102481333227,149567.954823903,0.0,1.0
2015-07-24,1.33,1.36,1.23,1.28,92572,0.863200209911323,0.882670891337895,0.798297938489419,0.830749074200371,142632.91248811,0.0,1.0
2015-07-27,1.25,1.31,1.24,1.29,74777,0.8112783927738,0.850219755626943,0.80478816563161,0.837239301342562,115214.765772841,0.0,1.0
2015-07-28,1.24,1.26,1.22,1.22,30812,0.80478816563161,0.817768619915991,0.791807711347229,0.791807711347229,47474.4555544187,0.0,1.0
2015-07-29,1.25,1.3,1.21,1.22,29369,0.8112783927738,0.843729528484752,0.785317484205039,0.791807711347229,45251.112721593,0.0,1.0
2015-07-30,1.2,1.25,1.15,1.2,51228,0.778827257062848,0.8112783927738,0.746376121351896,0.778827257062848,78930.981732499,0.0,1.0
2015-07-31,1.27,1.28,1.205,1.24,62234,0.824258847058181,0.830749074200371,0.782072370633943,0.80478816563161,95888.7857644324,0.0,1.0
2015-08-03,1.15,1.23,1.13,1.23,17601,0.746376121351896,0.798297938489419,0.733395667067515,0.798297938489419,27119.2357592277,0.0,1.0
2015-08-04,1.15,1.23,1.15,1.2,24598,0.746376121351896,0.798297938489419,0.746376121351896,0.778827257062848,37900.0602923404,0.0,1.0
2015-08-05,1.11,1.2,1.1,1.16,91587,0.720415212783135,0.778827257062848,0.713924985640944,0.752866348494087,141115.246036042,0.0,1.0
2015-08-06,1.13,1.17,1.1,1.11,58308,0.733395667067515,0.759356575636277,0.713924985640944,0.720415212783135,89839.6908498976,0.0,1.0
2015-08-07,1.12,1.16,1.11,1.13,65265,0.726905439925325,0.752866348494087,0.720415212783135,0.733395667067515,100558.884258053,0.0,1.0
2015-08-10,1.15,1.18,1.1,1.11,84532,0.746376121351896,0.765846802778467,0.713924985640944,0.720415212783135,130245.056371742,0.0,1.0
2015-08-11,1.25,1.28,1.17,1.2,143584,0.8112783927738,0.830749074200371,0.759356575636277,0.778827257062848,221231.086145841,0.0,1.0
2015-08-12,1.24,1.35,1.24,1.29,305902,0.80478816563161,0.876180664195704,0.80478816563161,0.837239301342562,471327.109665318,0.0,1.0
2015-08-13,1.13,1.24,1.12,1.22,138642,0.733395667067515,0.80478816563161,0.726905439925325,0.791807711347229,213616.560657397,0.0,1.0
2015-08-14,1.13,1.19,1.12,1.16,83160,0.733395667067515,0.772337029920658,0.726905439925325,0.752866348494087,128131.108785715,0.0,1.0
2015-08-17,1.17,1.2,1.14,1.15,129393,0.759356575636277,0.778827257062848,0.739885894209706,0.746376121351896,199365.903789202,0.0,1.0
2015-08-18,1.17,1.22,1.17,1.21,165603,0.759356575636277,0.791807711347229,0.759356575636277,0.785317484205039,255157.479656575,0.0,1.0
2015-08-19,1.2,1.25,1.17,1.23,217254,0.778827257062848,0.8112783927738,0.759356575636277,0.798297938489419,334740.210535495,0.0,1.0
2015-08-20,1.27,1.36,1.26,1.27,306575,0.824258847058181,0.882670891337895,0.817768619915991,0.824258847058181,472364.053342721,0.0,1.0
2015-08-21,1.33,1.4,1.3,1.39,172037,0.863200209911323,0.908631799906656,0.843729528484752,0.902141572764466,265070.846105918,0.0,1.0
2015-08-24,1.2,1.41,1.17,1.39,223923,0.778827257062848,0.915122027048846,0.759356575636277,0.902141572764466,345015.65984396,0.0,1.0
2015-08-25,1.21,1.29,1.21,1.28,54206,0.785317484205039,0.837239301342562,0.785317484205039,0.830749074200371,83519.4189855517,0.0,1.0
2015-08-26,1.14,1.23,1.14,1.2,96124,0.739885894209706,0.798297938489419,0.739885894209706,0.778827257062848,148105.756384296,0.0,1.0
2015-08-27,1.16,1.24,1.14,1.19,79392,0.752866348494087,0.80478816563161,0.739885894209706,0.772337029920658,122325.456814761,0.0,1.0
2015-08-28,1.3,1.31,1.19,1.23,129255,0.843729528484752,0.850219755626943,0.772337029920658,0.798297938489419,199153.2764081,0.0,1.0
2015-08-31,1.22,1.3,1.2,1.3,96652,0.791807711347229,0.843729528484752,0.778827257062848,0.843729528484752,148919.28723373,0.0,1.0
2015-09-01,1.44,1.52,1.42,1.44,223733,0.934592708475418,0.986514525612941,0.921612254191037,0.934592708475418,344722.912000414,0.0,1.0
2015-09-02,1.47,1.5899,1.46,1.55,104459,0.954063389901989,1.03188121333685,0.947573162759799,1.00598520703951,160948.142047223,0.0,1.0
2015-09-03,1.44,1.53,1.44,1.53,65501,0.934592708475418,0.993004752755131,0.934592708475418,0.993004752755131,100922.5078953,0.0,1.0
2015-09-04,1.48,1.54,1.45,1.5,86539,0.960553617044179,0.999494979897322,0.941082935617608,0.97353407132856,133337.398066462,0.0,1.0
2015-09-08,1.58,1.63,1.57,1.58,102119,1.02545588846608,1.05790702417704,1.01896566132389,1.02545588846608,157342.721237235,0.0,1.0
2015-09-09,1.48,1.64,1.47,1.62,149950,0.960553617044179,1.06439725131923,0.954063389901989,1.05141679703485,231039.679682756,0.0,1.0
2015-09-10,1.41,1.59,1.325,1.57,208838,0.915122027048846,1.03194611560827,0.859955096340228,1.01896566132389,321773.021844531,0.0,1.0
2015-09-11,1.4,1.51,1.4,1.49,164338,0.908631799906656,0.980024298470751,0.908631799906656,0.96704384418637,253208.395329808,0.0,1.0
2015-09-14,1.35,1.49,1.3,1.48,331870,0.876180664195704,0.96704384418637,0.843729528484752,0.960553617044179,511338.035987438,0.0,1.0
2015-09-15,1.32,1.41,1.32,1.37,118832,0.856709982769133,0.915122027048846,0.856709982769133,0.889161118480085,183093.746022416,0.0,1.0
2015-09-16,1.32,1.43,1.32,1.4,204584,0.856709982769133,0.928102481333227,0.856709982769133,0.908631799906656,315218.551705348,0.0,1.0
2015-09-17,1.39,1.41,1.31,1.38,174972,0.902141572764466,0.915122027048846,0.850219755626943,0.895651345622275,269593.029899641,0.0,1.0
2015-09-18,1.37,1.67,1.37,1.48,5875452,0.889161118480085,1.0838679327458,0.889161118480085,0.960553617044179,9052767.90977932,0.0,1.0
2015-09-21,1.25,1.41,1.24,1.38,342843,0.8112783927738,0.915122027048846,0.80478816563161,0.895651345622275,528244.994341282,0.0,1.0
2015-09-22,1.27,1.3,1.23,1.27,107015,0.824258847058181,0.843729528484752,0.798297938489419,0.824258847058181,164886.370931978,0.0,1.0
2015-09-23,1.23,1.36,1.21,1.36,145385,0.798297938489419,0.882670891337895,0.785317484205039,0.882670891337895,224006.027547032,0.0,1.0
2015-09-24,1.27,1.2999,1.22,1.25,120713,0.824258847058181,0.84366462621333,0.791807711347229,0.8112783927738,185991.949673521,0.0,1.0
2015-09-25,1.35,1.4,1.32,1.36,115503,0.876180664195704,0.908631799906656,0.856709982769133,0.882670891337895,177964.495647865,0.0,1.0
2015-09-28,1.31,1.41,1.26,1.39,131861,0.850219755626943,0.915122027048846,0.817768619915991,0.902141572764466,203168.544199052,0.0,1.0
2015-09-29,1.34,1.47,1.34,1.37,107369,0.869690437053514,0.954063389901989,0.869690437053514,0.889161118480085,165431.806387848,0.0,1.0
2015-09-30,1.49,1.49,1.35,1.41,108632,0.96704384418637,0.96704384418637,0.876180664195704,0.915122027048846,167377.809158367,0.0,1.0
2015-10-01,1.41,1.53,1.4,1.5,47400,0.915122027048846,0.993004752755131,0.908631799906656,0.97353407132856,73032.883074109,0.0,1.0
2015-10-02,1.47,1.57,1.47,1.5,58525,0.954063389901989,1.01896566132389,0.954063389901989,0.97353407132856,90174.0397027896,0.0,1.0
2015-10-05,1.56,1.7,1.55,1.58,133603,1.0124754341817,1.10333861417237,1.00598520703951,1.02545588846608,205852.579690933,0.0,1.0
2015-10-06,1.65,1.77,1.61,1.76,129516,1.07088747846142,1.1487702041677,1.04492656989265,1.14227997702551,199555.419498444,0.0,1.0
2015-10-07,1.61,1.62,1.55,1.58,49227,1.08363363554596,1.09036427924501,1.0432497733517,1.06344170444883,73138.621209436,0.059639,1.0
2015-10-08,1.63,1.67,1.59,1.59,39268,1.09709492294405,1.12401749774022,1.07017234814788,1.07017234814788,58342.1166768668,0.0,1.0
2015-10-09,1.64,1.72,1.56,1.68,67983,1.10382556664309,1.15767071623544,1.04998041705075,1.13074814143927,101005.198075875,0.0,1.0
2015-10-12,1.7,1.81,1.67,1.77,118299,1.14420942883735,1.21824650952683,1.12401749774022,1.19132393473066,175761.792318343,0.0,1.0
2015-10-13,1.72,1.74,1.7,1.7,21316,1.15767071623544,1.17113200363353,1.14420942883735,1.14420942883735,31670.0763747604,0.0,1.0
2015-10-14,1.81,1.82,1.7472,1.77,35729,1.21824650952683,1.22497715322587,1.17597806709684,1.19132393473066,53084.075755011,0.0,1.0
2015-10-15,1.84,1.85,1.75,1.81,95307,1.23843844062396,1.245169084323,1.17786264733257,1.21824650952683,141601.612359227,0.0,1.0
2015-10-16,1.72,1.8,1.71,1.8,72449,1.15767071623544,1.21151586582779,1.1509400725364,1.21151586582779,107640.521827501,0.0,1.0
2015-10-19,1.68,1.73,1.67,1.71,62156,1.13074814143927,1.16440135993448,1.12401749774022,1.1509400725364,92347.7794684558,0.0,1.0
2015-10-20,1.72,1.77,1.71,1.72,35628,1.15767071623544,1.19132393473066,1.1509400725364,1.15767071623544,52934.0158134718,0.0,1.0
2015-10-21,1.66,1.73,1.66,1.73,32547,1.11728685404118,1.16440135993448,1.11728685404118,1.16440135993448,48356.4447255268,0.0,1.0
2015-10-22,1.64,1.65,1.56,1.59,67120,1.10382556664309,1.11055621034214,1.04998041705075,1.07017234814788,99723.0027338116,0.0,1.0
2015-10-23,1.69,1.69,1.63,1.66,35217,1.13747878513831,1.13747878513831,1.09709492294405,1.11728685404118,52323.3758533467,0.0,1.0
2015-10-26,1.61,1.67,1.6,1.64,99702,1.08363363554596,1.12401749774022,1.07690299184692,1.10382556664309,148131.448429179,0.0,1.0
2015-10-27,1.6,1.67,1.58,1.58,34487,1.07690299184692,1.12401749774022,1.06344170444883,1.06344170444883,51238.7841966769,0.0,1.0
2015-10-28,1.6,1.72,1.57,1.65,140432,1.07690299184692,1.15767071623544,1.05671106074979,1.11055621034214,208645.719903376,0.0,1.0
2015-10-29,1.5,1.61,1.5,1.61,70426,1.00959655485649,1.08363363554596,1.00959655485649,1.08363363554596,104634.86577073,0.0,1.0
2015-10-30,1.54,1.6,1.5101,1.56,36548,1.03651912965266,1.07690299184692,1.01639450499252,1.04998041705075,54300.898449275,0.0,1.0
2015-11-02,1.55,1.61,1.52,1.55,35316,1.0432497733517,1.08363363554596,1.02305784225457,1.0432497733517,52470.4643108953,0.0,1.0
2015-11-03,1.56,1.59,1.54,1.56,47169,1.04998041705075,1.07017234814788,1.03651912965266,1.04998041705075,70080.9641828238,0.0,1.0
2015-11-04,1.55,1.64,1.55,1.62,40627,1.0432497733517,1.10382556664309,1.0432497733517,1.09036427924501,60361.2400486676,0.0,1.0
2015-11-05,1.53,1.61,1.52,1.6,87768,1.02978848595362,1.08363363554596,1.02305784225457,1.07690299184692,130400.603455619,0.0,1.0
2015-11-06,1.52,1.57,1.52,1.53,39517,1.02305784225457,1.05671106074979,1.02305784225457,1.02978848595362,58712.0664337312,0.0,1.0
2015-11-09,1.57,1.58,1.54,1.57,45296,1.05671106074979,1.06344170444883,1.03651912965266,1.05671106074979,67298.1694253683,0.0,1.0
2015-11-10,1.66,1.67,1.6,1.6,81885,1.11728685404118,1.12401749774022,1.07690299184692,1.07690299184692,121659.983296456,0.0,1.0
2015-11-11,1.66,1.72,1.65,1.68,24723,1.11728685404118,1.15767071623544,1.11055621034214,1.13074814143927,36731.9993532184,0.0,1.0
2015-11-12,1.54,1.6,1.53,1.58,35965,1.03651912965266,1.07690299184692,1.02978848595362,1.06344170444883,53434.7108659345,0.0,1.0
2015-11-13,1.58,1.63,1.54,1.5601,21640,1.06344170444883,1.09709492294405,1.03651912965266,1.05004772348774,32151.4567812825,0.0,1.0
2015-11-16,1.54,1.61,1.53,1.57,137729,1.03651912965266,1.08363363554596,1.02978848595362,1.05671106074979,204629.759289707,0.0,1.0
2015-11-17,1.49,1.58,1.48,1.53,66154,1.00286591115744,1.06344170444883,0.996135267458402,1.02978848595362,98287.7759662185,0.0,1.0
2015-11-18,1.5,1.52,1.45,1.46,12381,1.00959655485649,1.02305784225457,0.975943336361272,0.982673980060315,18394.9716455202,0.0,1.0
2015-11-19,1.62,1.65,1.55,1.56,78077,1.09036427924501,1.11055621034214,1.0432497733517,1.04998041705075,116002.277777827,0.0,1.0
2015-11-20,1.56,1.65,1.56,1.65,19271,1.04998041705075,1.11055621034214,1.04998041705075,1.11055621034214,28631.7339940893,0.0,1.0
2015-11-23,1.59,1.61,1.58,1.58,37906,1.07017234814788,1.08363363554596,1.06344170444883,1.06344170444883,56318.5360790799,0.0,1.0
2015-11-24,1.66,1.71,1.63,1.65,133912,1.11728685404118,1.1509400725364,1.09709492294405,1.11055621034214,198958.682093119,0.0,1.0
2015-11-25,1.62,1.67,1.58,1.67,46996,1.09036427924501,1.12401749774022,1.06344170444883,1.12401749774022,69823.930817613,0.0,1.0
2015-11-27,1.51,1.57,1.46,1.57,55668,1.01632719855553,1.05671106074979,0.982673980060315,1.05671106074979,82708.2854020532,0.0,1.0
2015-11-30,1.52,1.52,1.49,1.5,8780,1.02305784225457,1.02305784225457,1.00286591115744,1.00959655485649,13044.8147199474,0.0,1.0
2015-12-01,1.51,1.54,1.5,1.54,3210,1.01632719855553,1.03651912965266,1.00959655485649,1.03651912965266,4769.23180535659,0.0,1.0
2015-12-02,1.43,1.5,1.405,1.48,27743,0.962482048963185,1.00959655485649,0.945655439715577,0.996135267458402,41218.9401794417,0.0,1.0
2015-12-03,1.45,1.46,1.42,1.43,27617,0.975943336361272,0.982673980060315,0.955751405264142,0.962482048963185,41031.7366880165,0.0,1.0
2015-12-04,1.5,1.52,1.43,1.4349,20648,1.00959655485649,1.02305784225457,0.962482048963185,0.965780064375717,30677.6007218077,0.0,1.0
2015-12-07,1.4,1.51,1.3605,1.51,54499,0.942290117866056,1.01632719855553,0.915704075254835,1.01632719855553,80971.4530093858,0.0,1.0
2015-12-08,1.36,1.39,1.35,1.35,29105,0.915367543069883,0.935559474167012,0.908636899370839,0.908636899370839,43242.5207772285,0.0,1.0
2015-12-09,1.39,1.4,1.34,1.35,128423,0.935559474167012,0.942290117866056,0.901906255671796,0.908636899370839,190803.444280159,0.0,1.0
2015-12-10,1.46,1.5,1.39,1.39,171145,0.982673980060315,1.00959655485649,0.935559474167012,0.935559474167012,254277.313809269,0.0,1.0
2015-12-11,1.51,1.56,1.45,1.5,301354,1.01632719855553,1.04998041705075,0.975943336361272,1.00959655485649,447734.293293281,0.0,1.0
2015-12-14,1.51,1.56,1.47,1.53,28845,1.01632719855553,1.04998041705075,0.989404623759358,1.02978848595362,42856.2278584146,0.0,1.0
2015-12-15,1.48,1.51,1.43,1.48,30678,0.996135267458402,1.01632719855553,0.962482048963185,0.996135267458402,45579.5929360528,0.0,1.0
2015-12-16,1.521,1.54,1.48,1.48,43308,1.02373090662448,1.03651912965266,0.996135267458402,0.996135267458402,64344.514338437,0.0,1.0
2015-12-17,1.47,1.5,1.45,1.48,62827,0.989404623759358,1.00959655485649,0.975943336361272,0.996135267458402,93344.7123473952,0.0,1.0
2015-12-18,1.47,1.47,1.41,1.45,42834,0.989404623759358,0.989404623759358,0.949020761565099,0.975943336361272,63640.2726325994,0.0,1.0
2015-12-21,1.48,1.53,1.48,1.48,94394,0.996135267458402,1.02978848595362,0.996135267458402,0.996135267458402,140245.129917392,0.0,1.0
2015-12-22,1.52,1.53,1.49,1.49,49021,1.02305784225457,1.02978848595362,1.00286591115744,1.00286591115744,72832.5583583758,0.0,1.0
2015-12-23,1.55,1.55,1.5,1.5,32554,1.0432497733517,1.0432497733517,1.00959655485649,1.00959655485649,48366.844919495,0.0,1.0
2015-12-24,1.56,1.6,1.52,1.53,25305,1.04998041705075,1.07690299184692,1.02305784225457,1.02978848595362,37596.7011945633,0.0,1.0
2015-12-28,1.56,1.62,1.56,1.58,43564,1.04998041705075,1.09036427924501,1.04998041705075,1.06344170444883,64724.8642892691,0.0,1.0
2015-12-29,1.61,1.61,1.56,1.58,39020,1.08363363554596,1.08363363554596,1.04998041705075,1.06344170444883,57973.6526619984,0.0,1.0
2015-12-30,1.61,1.65,1.6,1.62,37271,1.08363363554596,1.11055621034214,1.07690299184692,1.09036427924501,55375.089911977,0.0,1.0
2015-12-31,1.6,1.63,1.59,1.6,48268,1.07690299184692,1.09709492294405,1.07017234814788,1.07690299184692,71713.7946358106,0.0,1.0
2016-01-04,1.7,1.723,1.65,1.68,97301,1.14420942883735,1.15968990934515,1.11055621034214,1.13074814143927,144564.181898132,0.0,1.0
2016-01-05,1.95,2.1,1.83,1.83,486197,1.31247552131343,1.41343517679908,1.23170779692492,1.23170779692492,722363.300956064,0.0,1.0
2016-01-06,1.95,2.02,1.93,1.94,123755,1.31247552131343,1.35959002720674,1.29901423391535,1.30574487761439,183868.000645454,0.0,1.0
2016-01-07,2.04,2.08,1.961,2.03,154132,1.37305131460482,1.399973889401,1.31987922938238,1.36632067090578,229000.38524088,0.0,1.0
2016-01-08,1.92,1.96,1.895,1.94,80067,1.2922835902163,1.31920616501248,1.2754569809687,1.30574487761439,118958.90434875,0.0,1.0
2016-01-11,2.0,2.07,1.97,2.02,145710,1.34612873980865,1.39324324570195,1.32593680871152,1.35959002720674,216487.466155299,0.0,1.0
2016-01-12,2.0,2.02,1.98,2.02,68053,1.34612873980865,1.35959002720674,1.33266745241056,1.35959002720674,101109.200015555,0.0,1.0
2016-01-13,2.27,2.36,1.99,1.99,421234,1.52785611968282,1.58843191297421,1.33939809610961,1.33939809610961,625845.04370641,0.0,1.0
2016-01-14,2.07,2.24,1.9611,2.23,296363,1.39324324570195,1.50766418858569,1.31994653581937,1.50093354488665,440318.954994049,0.0,1.0
2016-01-15,2.27,2.32,2.2,2.26,315882,1.52785611968282,1.56150933817803,1.48074161378952,1.52112547598378,469319.153003006,0.0,1.0
2016-01-19,2.24,2.35,2.21,2.35,238097,1.50766418858569,1.58170126927516,1.48747225748856,1.58170126927516,353750.711887846,0.0,1.0
2016-01-20,2.45,2.46,2.38,2.38,320708,1.6490077062656,1.65573834996464,1.60189320037229,1.60189320037229,476489.34387299,0.0,1.0
2016-01-21,2.51,2.51,2.45,2.48,233453,1.68939156845986,1.68939156845986,1.6490077062656,1.66919963736273,346850.926061031,0.0,1.0
2016-01-22,2.4,2.5,2.33,2.39,175969,1.61535448777038,1.68266092476081,1.56823998187708,1.60862384407134,261444.533195263,0.0,1.0
2016-01-25,2.6,2.6281,2.45,2.45,219691,1.74996736175125,1.76888047054556,1.6490077062656,1.6490077062656,326404.144719811,0.0,1.0
2016-01-26,2.96,3.43,2.78,2.78,625933,1.9922705349168,2.30861078877184,1.87111894833402,1.87111894833402,929974.944430614,0.0,1.0
2016-01-27,3.01,3.05,2.84,2.92,348569,2.02592375341202,2.05284632820819,1.91150281052828,1.96534796012063,517883.601607894,0.0,1.0
2016-01-28,2.94,3.0299,2.73,2.82,242383,1.97880924751872,2.03931773437312,1.83746572983881,1.8980415231302,360118.602080294,0.0,1.0
2016-01-29,2.8,2.85,2.72,2.81,268605,1.88458023573211,1.91823345422733,1.83073508613977,1.89131087943115,399077.728684675,0.0,1.0
2016-02-01,3.0,3.02,2.83,2.84,240992,2.01919310971298,2.03265439711106,1.90477216682924,1.91150281052828,358051.934964639,0.0,1.0
2016-02-02,3.17,3.2,2.97,2.97,493920,2.13361405259671,2.15380598369384,1.99900117861585,1.99900117861585,733837.686386831,0.0,1.0
2016-02-03,3.27,3.29,3.15,3.15,414399,2.20092048958714,2.21438177698523,2.12015276519862,2.12015276519862,615689.997167591,0.0,1.0
2016-02-04,3.29,3.4,3.19,3.28,395354,2.21438177698523,2.28841885767471,2.1470753399948,2.20765113328619,587394.04086447,0.0,1.0
2016-02-05,3.32,3.328,3.0301,3.15,288534,2.23457370808236,2.2399582230416,2.0394523472471,2.12015276519862,428687.080911763,0.0,1.0
2016-02-08,3.89,4.03,3.3,3.31,1033476,2.61822039892783,2.71244941071443,2.22111242068427,2.22784306438332,1535478.69447748,0.0,1.0
2016-02-09,3.37,3.76,3.3514,3.72,683844,2.26822692657758,2.53072203084026,2.25570792929736,2.50379945604409,1016015.74912843,0.0,1.0
2016-02-10,3.22,3.31,3.09,3.31,490062,2.16726727109193,2.22784306438332,2.07976890300437,2.22784306438332,728105.693768429,0.0,1.0
2016-02-11,3.34,3.52,3.3,3.51,578296,2.24803499548045,2.36918658206323,2.22111242068427,2.36245593836418,859198.652993922,0.0,1.0
2016-02-12,3.41,3.44,3.25,3.31,238470,2.29514950137375,2.31534143247088,2.18745920218906,2.22784306438332,354304.893652145,0.0,1.0
2016-02-16,3.16,3.6,3.12,3.48,624560,2.12688340889767,2.42303173165557,2.0999608341015,2.34226400726705,927935.020670875,0.0,1.0
2016-02-17,3.41,3.42,3.08,3.15,350946,2.29514950137375,2.30188014507279,2.07303825930532,2.12015276519862,521415.210331051,0.0,1.0
2016-02-18,3.49,3.6,3.23,3.27,481650,2.3489946509661,2.42303173165557,2.17399791479097,2.20092048958714,715607.632102803,0.0,1.0
2016-02-19,3.5,3.62,3.45,3.55,280553,2.35572529466514,2.43649301905366,2.32207207616992,2.38937851316036,416829.37404617,0.0,1.0
2016-02-22,3.25,3.35,3.12,3.33,448555,2.18745920218906,2.25476563917949,2.0999608341015,2.2413043517814,666437.000763776,0.0,1.0
2016-02-23,3.33,3.41,3.31,3.37,203918,2.2413043517814,2.29514950137375,2.22784306438332,2.26822692657758,302969.536225765,0.0,1.0
2016-02-24,3.32,3.47,3.21,3.46,553795,2.23457370808236,2.33553336356801,2.16053662739288,2.32880271986897,822796.488363692,0.0,1.0
2016-02-25,3.35,3.42,3.261,3.3,299480,2.25476563917949,2.30188014507279,2.19486291025801,2.22111242068427,444950.012793829,0.0,1.0
2016-02-26,3.27,3.34,3.2,3.25,199720,2.20092048958714,2.24803499548045,2.15380598369384,2.18745920218906,296732.391328916,0.0,1.0
2016-02-29,3.35,3.43,3.33,3.41,364454,2.25476563917949,2.30861078877184,2.2413043517814,2.29514950137375,541484.61320543,0.0,1.0
2016-03-01,3.4,3.5299,3.38,3.5,303485,2.28841885767471,2.37584991932528,2.27495757027662,2.35572529466514,450900.409485558,0.0,1.0
2016-03-02,3.5,3.5899,3.46,3.49,451210,2.35572529466514,2.41623378151954,2.32880271986897,2.3489946509661,670381.645761665,0.0,1.0
2016-03-03,3.96,4.06,3.521,3.53,711539,2.66533490482113,2.73264134181156,2.36985964643313,2.37591722576227,1057163.37369209,0.0,1.0
2016-03-04,3.82,4.016,3.73,3.96,676273,2.57110589303452,2.70302650953577,2.51053009974313,2.66533490482113,1004767.19648097,0.0,1.0
2016-03-07,3.86,4.01,3.8,3.84,465175,2.5980284678307,2.69898812331635,2.55764460563644,2.58456718043261,691130.032727959,0.0,1.0
2016-03-08,3.95,4.08,3.85,4.07,455882,2.65860426112209,2.74610262920965,2.59129782413165,2.7393719855106,677323.032364351,0.0,1.0
2016-03-09,3.91,3.99,3.55,3.92,457261,2.63168168632591,2.68552683591826,2.38937851316036,2.63841233002496,679371.870576063,0.0,1.0
2016-03-10,3.89,4.15,3.845,4.0,641985,2.61822039892783,2.79321713510295,2.58793250228213,2.6922574796173,953824.074941384,0.0,1.0
2016-03-11,3.8,3.95,3.73,3.91,184970,2.55764460563644,2.65860426112209,2.51053009974313,2.63168168632591,274817.696896201,0.0,1.0
2016-03-14,3.73,3.93,3.7,3.89,295835,2.51053009974313,2.645142973724,2.490338168646,2.61822039892783,439534.483220457,0.0,1.0
2016-03-15,3.68,3.69,3.56,3.63,233491,2.47687688124792,2.48360752494696,2.3961091568594,2.4432236627527,346907.384256858,0.0,1.0
2016-03-16,3.87,3.92,3.53,3.59,399852,2.64695015155719,2.68114847392873,2.41440155943072,2.45543954627657,584607.62439733,0.062685,1.0
2016-03-17,3.9,4.05,3.86,3.98,455273,2.66746914498012,2.77006411209474,2.64011048708288,2.72218646077458,665636.452943201,0.0,1.0
2016-03-18,4.0,4.09,3.9401,3.96,322430,2.7358657897232,2.79742276999197,2.69489619952209,2.70850713182596,471412.01328099,0.0,1.0
2016-03-21,3.99,4.05,3.92,3.94,236961,2.72902612524889,2.77006411209474,2.68114847392873,2.69482780287735,346451.205157947,0.0,1.0
2016-03-22,4.0,4.1,3.96,4.1,284403,2.7358657897232,2.80426243446628,2.70850713182596,2.80426243446628,415814.256778691,0.0,1.0
2016-03-23,3.94,4.09,3.77,3.93,379758,2.69482780287735,2.79742276999197,2.57855350681411,2.68798813840304,555228.990291109,0.0,1.0
2016-03-24,3.77,3.97,3.75,3.9,212359,2.57855350681411,2.71534679630027,2.5648741778655,2.66746914498012,310481.604467134,0.0,1.0
2016-03-28,3.77,3.8,3.55,3.78,361928,2.57855350681411,2.59907250023704,2.42808088837934,2.58539317128842,529160.46007742,0.0,1.0
2016-03-29,3.99,4.1,3.88,3.91,556051,2.72902612524889,2.80426243446628,2.6537898160315,2.67430880945442,812979.937961443,0.0,1.0
2016-03-30,4.0,4.0,3.82,3.99,343948,2.7358657897232,2.7358657897232,2.61275182918565,2.72902612524889,502872.620860249,0.0,1.0
2016-03-31,3.99,4.03,3.95,4.0,248944,2.72902612524889,2.75638478314612,2.70166746735166,2.7358657897232,363971.070415975,0.0,1.0
2016-04-01,3.99,4.05,3.89,3.9,402963,2.72902612524889,2.77006411209474,2.66062948050581,2.66746914498012,589156.09312951,0.0,1.0
2016-04-04,3.95,4.0199,3.92,4.0,207869,2.70166746735166,2.74947672202707,2.68114847392873,2.7358657897232,303916.954962957,0.0,1.0
2016-04-05,3.98,4.05,3.97,4.02,175850,2.72218646077458,2.77006411209474,2.71534679630027,2.74954511867181,257103.255080055,0.0,1.0
2016-04-06,3.98,3.99,3.92,3.97,151296,2.72218646077458,2.72902612524889,2.68114847392873,2.71534679630027,221203.833270356,0.0,1.0
2016-04-07,3.9,4.05,3.89,4.0,514288,2.66746914498012,2.77006411209474,2.66062948050581,2.7358657897232,751919.925212461,0.0,1.0
2016-04-08,4.24,4.29,3.88,3.88,558479,2.90001773710659,2.93421605947813,2.6537898160315,2.6537898160315,816529.819697777,0.0,1.0
2016-04-11,4.39,4.4,4.25,4.33,753333,3.00261270422121,3.00945236869552,2.9068574015809,2.96157471737536,1101418.06345876,0.0,1.0
2016-04-12,4.49,4.49,4.37,4.42,323219,3.07100934896429,3.07100934896429,2.98893337527259,3.02313169764413,472565.578639297,0.0,1.0
2016-04-13,4.53,4.6,4.38,4.5,1133356,3.09836800686152,3.14624565818168,2.9957730397469,3.0778490134386,1657034.49965602,0.0,1.0
2016-04-14,4.45,4.59,4.38,4.58,394968,3.04365069106706,3.13940599370737,2.9957730397469,3.13256632923306,577466.92324401,0.0,1.0
2016-04-15,4.41,4.425,4.23,4.38,298398,3.01629203316982,3.02655152988129,2.89317807263228,2.9957730397469,436275.786803403,0.0,1.0
2016-04-18,4.57,4.59,4.51,4.51,412951,3.12572666475875,3.13940599370737,3.0846886779129,3.0846886779129,603759.148641251,0.0,1.0
2016-04-19,4.54,4.65,4.52,4.59,552297,3.10520767133583,3.18044398055322,3.09152834238721,3.13940599370737,807491.364634343,0.0,1.0
2016-04-20,4.34,4.5499,4.31,4.52,520174,2.96841438184967,3.11197893916539,2.94789538842674,3.09152834238721,760525.610509028,0.0,1.0
2016-04-21,4.42,4.6,4.35,4.6,465452,3.02313169764413,3.14624565818168,2.97525404632398,3.14624565818168,680518.761919375,0.0,1.0
2016-04-22,4.49,4.62,4.42,4.51,216048,3.07100934896429,3.15992498713029,3.02313169764413,3.0846886779129,315875.143892725,0.0,1.0
2016-04-25,4.55,4.61,4.45,4.49,254299,3.11204733581014,3.15308532265598,3.04365069106706,3.07100934896429,371800.401840221,0.0,1.0
2016-04-26,4.47,4.55,4.44,4.55,177516,3.05733002001567,3.11204733581014,3.03681102659275,3.11204733581014,259539.04707871,0.0,1.0
2016-04-27,4.57,4.59,4.4625,4.54,141539,3.12572666475875,3.13940599370737,3.05220027165994,3.10520767133583,206938.513623975,0.0,1.0
2016-04-28,4.97,5.0,4.61,4.62,625652,3.39931324373107,3.419832237154,3.15308532265598,3.15992498713029,914740.77763632,0.0,1.0
2016-04-29,5.41,5.49,5.22,5.25,722216,3.70025848060062,3.75497579639509,3.57030485558877,3.5908238490117,1055923.14171679,0.0,1.0
2016-05-02,5.46,5.5372,5.3,5.53,562131,3.73445680297216,3.78725901271382,3.62502217138324,3.78233445429232,821869.262902512,0.0,1.0
2016-05-03,5.06,5.47,4.92,5.41,807253,3.46087022399984,3.74129646744647,3.36511492135953,3.70025848060062,1180252.33990981,0.0,1.0
2016-05-04,4.71,4.97,4.56,4.91,1066274,3.22148196739906,3.39931324373107,3.11888700028444,3.35827525688522,1558956.58917959,0.0,1.0
2016-05-05,4.96,5.04,4.82,4.99,384334,3.39247357925676,3.44719089505123,3.29671827661645,3.41299257267969,561919.376957282,0.0,1.0
2016-05-06,5.19,5.28,5.08,5.13,414305,3.54978586216585,3.61134284243462,3.47454955294846,3.50874787532,605738.777912666,0.0,1.0
2016-05-09,4.94,5.13,4.85,5.13,335256,3.37879425030815,3.50874787532,3.31723727003938,3.50874787532,490164.395138578,0.0,1.0
2016-05-10,5.36,5.38,4.94,4.94,574702,3.66606015822908,3.6797394871777,3.37879425030815,3.37879425030815,840248.819454183,0.0,1.0
2016-05-11,5.55,5.6,5.35,5.51,788870,3.79601378324093,3.83021210561247,3.65922049375477,3.7686551253437,1153375.29050329,0.0,1.0
2016-05-12,5.81,5.92,5.4715,5.55,780545,3.97384505957294,4.04908136879033,3.74232241711762,3.79601378324093,1141203.64081013,0.0,1.0
2016-05-13,5.7,5.8,5.65,5.75,456088,3.89860875035555,3.96700539509863,3.86441042798402,3.93280707272709,666828.031862112,0.0,1.0
2016-05-16,5.95,6.05,5.83,5.87,650825,4.06960036221325,4.13799700695633,3.98752438852156,4.01488304641879,951545.214600382,0.0,1.0
2016-05-17,5.89,5.96,5.7701,5.86,419652,4.02856237536741,4.07644002668756,3.94655479832045,4.00804338194448,613556.412856726,0.0,1.0
2016-05-18,5.27,5.72,5.2,5.7,790771,3.60450317796031,3.91228807930417,3.55662552664016,3.89860875035555,1156154.6666074,0.0,1.0
2016-05-19,5.23,5.3,4.9,5.13,608241,3.57714452006308,3.62502217138324,3.35143559241092,3.50874787532,889284.850572351,0.0,1.0
2016-05-20,5.45,5.46,5.13,5.3,396682,3.72761713849785,3.73445680297216,3.50874787532,3.62502217138324,579972.89412378,0.0,1.0
2016-05-23,5.18,5.35,5.05,5.16,914707,3.54294619769154,3.65922049375477,3.45403055952554,3.52926686874292,1337356.53764295,0.0,1.0
2016-05-24,4.68,5.1,4.67,5.05,876883,3.20096297397614,3.48822888189708,3.19412330950183,3.45403055952554,1282055.57932536,0.0,1.0
2016-05-25,4.65,4.71,4.34,4.44,731354,3.31373262596274,3.35649046629774,3.09281711756522,3.16408018479023,1026273.53617945,0.194876,1.0
2016-05-26,4.56,4.782,4.53,4.74,365175,3.24959586546023,3.40779987469975,3.22821694529273,3.37786938646524,512432.335878838,0.0,1.0
2016-05-27,4.53,4.62,4.48,4.56,325954,3.22821694529273,3.29235370579524,3.19258541168023,3.24959586546023,457395.412087494,0.0,1.0
2016-05-31,4.61,4.678,4.38,4.46,290427,3.28522739907274,3.33368628478574,3.12132234445523,3.17833279823523,407542.099027269,0.0,1.0
2016-06-01,4.6,4.71,4.5,4.61,171622,3.27810109235024,3.35649046629774,3.20683802512523,3.28522739907274,240828.814536038,0.0,1.0
2016-06-02,4.48,4.59,4.45,4.53,303268,3.19258541168023,3.27097478562774,3.17120649151273,3.22821694529273,425561.250461568,0.0,1.0
2016-06-03,5.12,5.12,4.65,4.69,642734,3.64866904192026,3.64866904192026,3.31373262596274,3.34223785285274,901917.395683573,0.0,1.0
2016-06-06,5.09,5.12,4.943,5.12,356843,3.62729012175276,3.64866904192026,3.522533412932,3.64866904192026,500740.445079789,0.0,1.0
2016-06-07,4.95,5.09,4.92,5.0,268569,3.52752182763775,3.62729012175276,3.50614290747025,3.56315336125026,376869.829573886,0.0,1.0
2016-06-08,5.28,5.31,5.02,5.1,501866,3.76268994948027,3.78406886964777,3.57740597469526,3.63441642847526,704244.175198655,0.0,1.0
2016-06-09,5.28,5.28,5.0884,5.24,331407,3.76268994948027,3.76268994948027,3.62614991267716,3.73418472259027,465047.342059555,0.0,1.0
2016-06-10,5.27,5.485,5.2101,5.33,338810,3.75556364275777,3.90877923729153,3.71287706548999,3.79832148309277,475435.612293035,0.0,1.0
2016-06-13,5.19,5.4,5.07,5.4,350645,3.69855318897777,3.84820563015028,3.61303750830776,3.84820563015028,492043.092802724,0.0,1.0
2016-06-14,5.06,5.3,4.95,5.25,341196,3.60591120158526,3.77694256292527,3.52752182763775,3.74131102931277,478783.770171879,0.0,1.0
2016-06-15,5.37,5.41,5.09,5.11,445302,3.82682670998278,3.85533193687278,3.62729012175276,3.64154273519776,624870.662097673,0.0,1.0
2016-06-16,5.35,5.6,5.24,5.55,478014,3.81257409653778,3.99073176460029,3.73418472259027,3.95510023098779,670773.822421541,0.0,1.0
2016-06-17,5.31,5.4,5.145,5.35,283617,3.78406886964777,3.84820563015028,3.66648480872651,3.81257409653778,397985.956883544,0.0,1.0
2016-06-20,5.44,5.46,5.03,5.21,329329,3.87671085704028,3.89096347048528,3.58453228141776,3.71280580242277,462131.385616873,0.0,1.0
2016-06-21,5.08,5.24,5.05,5.21,276416,3.62016381503026,3.73418472259027,3.59878489486276,3.71280580242277,387881.143436119,0.0,1.0
2016-06-22,5.12,5.14,4.9,5.01,382009,3.64866904192026,3.66292165536526,3.49189029402525,3.57027966797276,536054.670217674,0.0,1.0
2016-06-23,5.12,5.16,5.0,5.09,197912,3.64866904192026,3.67717426881027,3.56315336125026,3.62729012175276,277720.294265633,0.0,1.0
2016-06-24,5.48,5.52,5.17,5.49,695713,3.90521608393028,3.93372131082028,3.68430057553277,3.91234239065278,976260.252457791,0.0,1.0
2016-06-27,5.54,5.6499,5.4,5.6,591542,3.94797392426529,4.02629203514557,3.84820563015028,3.99073176460029,830082.149189947,0.0,1.0
2016-06-28,5.46,5.5299,5.14,5.29,276852,3.89096347048528,3.94077635447556,3.66292165536526,3.76981625620277,388492.961053544,0.0,1.0
2016-06-29,5.7,5.797,5.44,5.44,425920,4.06199483182529,4.13112000703355,3.87671085704028,3.87671085704028,597672.843150584,0.0,1.0
2016-06-30,5.9,5.9,5.61,5.8,453814,4.2045209662753,4.2045209662753,3.99785807132279,4.1332578990503,636815.138151623,0.0,1.0
2016-07-01,6.46,6.47,5.99,6.0,711429,4.60359414273533,4.61072044945783,4.26865772677781,4.27578403350031,998313.751713413,0.0,1.0
2016-07-05,7.13,7.28,6.42,6.43,1067858,5.08105669314287,5.18795129398038,4.57508891584533,4.58221522256783,1498473.25070693,0.0,1.0
2016-07-06,8.06,8.09,7.23,7.25,1478585,5.74380321833542,5.76518213850292,5.15231976036787,5.16657237381287,2074826.49509252,0.0,1.0
2016-07-07,8.14,8.285,7.31,7.83,1391696,5.80081367211542,5.90414511959168,5.20933021414788,5.5798981637179,1952899.38279793,0.0,1.0
2016-07-08,8.75,8.8,7.75,8.08,1165350,6.23551838218795,6.27114991580045,5.5228877099379,5.75805583178042,1635279.03776656,0.0,1.0
2016-07-11,8.82,9.03,8.25,8.45,1343246,6.28540252924545,6.43505497041796,5.87920304606292,6.02172918051293,1884911.85168729,0.0,1.0
2016-07-12,7.57,8.54,7.37,8.4,2321939,5.39461418893289,6.08586594101544,5.25208805448288,5.98609764690043,3258264.18987656,0.0,1.0
2016-07-13,7.86,8.0,7.43,7.45,923868,5.6012770838854,5.70104537800041,5.29484589481788,5.30909850826288,1296419.07930091,0.0,1.0
2016-07-14,7.53,7.74,7.17,7.41,827568,5.36610896204289,5.5157614032154,5.10956192003287,5.28059328137288,1161285.96792929,0.0,1.0
2016-07-15,7.43,7.59,7.25,7.3,444702,5.29484589481788,5.40886680237789,5.16657237381287,5.20220390742538,624028.711248007,0.0,1.0
2016-07-18,7.55,7.78,7.35,7.37,661252,5.38036157548789,5.5442666301054,5.23783544103788,5.25208805448288,927902.805407141,0.0,1.0
2016-07-19,7.56,7.71,7.46,7.56,483654,5.38748788221039,5.4943824830479,5.31622481498538,5.38748788221039,678688.160408415,0.0,1.0
2016-07-20,7.06,7.3,6.9,7.3,920742,5.03117254608536,5.20220390742538,4.91715163852536,5.20220390742538,1292032.51537414,0.0,1.0
2016-07-21,7.26,7.48,7.02,7.06,480247,5.17369868053537,5.33047742843039,5.00266731919536,5.03117254608536,673907.282833721,0.0,1.0
2016-07-22,7.34,7.395,7.01,7.06,326899,5.23070913431538,5.26990382128913,4.99554101247286,5.03117254608536,458721.48467572,0.0,1.0
2016-07-25,7.04,7.28,6.9,7.2,574670,5.01691993264036,5.18795129398038,4.91715163852536,5.13094084020037,806406.4912973,0.0,1.0
2016-07-26,7.5,7.5,7.25,7.28,539584,5.34473004187539,5.34473004187539,5.16657237381287,5.18795129398038,757172.01211158,0.0,1.0
2016-07-27,8.38,8.39,7.68,7.68,1131064,5.97184503345543,5.97897134017793,5.4730035628804,5.4730035628804,1587167.15971373,0.0,1.0
2016-07-28,8.14,8.31,7.87,8.26,794169,5.80081367211542,5.92196088639793,5.60840339060791,5.88632935278543,1114418.77388255,0.0,1.0
2016-07-29,8.3,8.49,8.1,8.22,640146,5.91483457967543,6.05023440740294,5.77230844522542,5.85782412589542,898285.781018673,0.0,1.0
2016-08-01,8.65,8.6599,8.25,8.33,544203,6.16425531496295,6.17131035861822,5.87920304606292,5.93621349984293,763653.630402603,0.0,1.0
2016-08-02,8.65,9.0993,8.51,8.65,1480769,6.16425531496295,6.48444027600489,6.06448702084794,6.16425531496295,2077891.19618531,0.0,1.0
2016-08-03,8.17,8.5,8.02,8.5,925048,5.82219259228292,6.05736071412544,5.71529799144541,6.05736071412544,1298074.91597192,0.0,1.0
2016-08-04,8.64,8.67,8.2355,8.35,674782,6.15712900824045,6.17850792840795,5.8688699013153,5.95046611328793,946888.797067141,0.0,1.0
2016-08-05,8.46,8.59,8.18,8.33,574613,6.02885548723544,6.12149747462794,5.82931889900542,5.93621349984293,806326.505966581,0.0,1.0
2016-08-08,8.35,8.44,8.1,8.28,475438,5.95046611328793,6.01460287379043,5.77230844522542,5.90058196623043,667159.046773636,0.0,1.0
2016-08-09,8.45,8.52,8.37,8.4,409312,6.02172918051293,6.07161332757044,5.96471872673293,5.98609764690043,574367.64363179,0.0,1.0
2016-08-10,8.67,8.8,8.52,8.6,563805,6.17850792840795,6.27114991580045,6.07161332757044,6.12862378135044,791160.164661238,0.0,1.0
2016-08-11,8.55,8.8,8.5001,8.56,368488,6.09299224773794,6.27114991580045,6.05743197719266,6.10011855446044,517081.307820418,0.0,1.0
2016-08-12,8.52,8.7716,8.45,8.7,419634,6.07161332757044,6.25091120470855,6.02172918051293,6.19988684857545,588852.004748901,0.0,1.0
2016-08-15,8.34,8.532,8.26,8.46,401093,5.94333980656543,6.08016489563744,5.88632935278543,6.02885548723544,562834.320242762,0.0,1.0
2016-08-16,8.07,8.35,8.05,8.34,516152,5.75092952505792,5.95046611328793,5.73667691161292,5.94333980656543,724291.024929235,0.0,1.0
2016-08-17,8.15,8.21,7.82,8.17,470534,5.80793997883792,5.85069781917292,5.5727718569954,5.82219259228292,660277.501829021,0.0,1.0
2016-08-18,8.32,8.41,8.16,8.23,378108,5.92908719312043,5.99322395362293,5.81506628556042,5.86495043261792,530580.586443419,0.0,1.0
2016-08-19,8.04,8.15,7.9,8.0,262763,5.72955060489041,5.80793997883792,5.62978231077541,5.70104537800041,368722.551851937,0.0,1.0
2016-08-22,6.72,6.799,6.12,6.76,2399880,4.78887811752035,4.8451759406281,4.36129971417032,4.81738334441035,3367635.00849977,0.0,1.0
2016-08-23,6.58,6.72,6.52,6.68,978185,4.68910982340534,4.78887811752035,4.64635198307034,4.76037289063034,1372639.48646989,0.0,1.0
2016-08-24,6.0,6.56,5.87,6.52,1269224,4.27578403350031,4.67485720996034,4.1831420461078,4.64635198307034,1781040.37536382,0.0,1.0
2016-08-25,6.15,6.3299,5.9601,5.98,340977,4.38267863433782,4.5108808922756,4.24735006967753,4.26153142005531,478476.45811175,0.0,1.0
2016-08-26,6.29,6.65,6.15,6.33,626293,4.48244692845282,4.73899397046284,4.38267863433782,4.51095215534283,878846.53915127,0.0,1.0
2016-08-29,5.97,6.17,5.95,6.1,417452,4.25440511333281,4.39693124778282,4.24015249988781,4.34704710072531,585790.110158944,0.0,1.0
2016-08-30,5.52,5.85,5.48,5.85,926878,3.93372131082028,4.1688894326628,3.90521608393028,4.1688894326628,1300642.86606341,0.0,1.0
2016-08-31,5.21,5.36,5.065,5.2,940278,3.71280580242277,3.81970040326028,3.60947435494651,3.70567949570027,1319446.43503931,0.0,1.0
2016-09-01,5.18,5.3,5.01,5.07,733739,3.69142688225527,3.77694256292527,3.57027966797276,3.61303750830776,1029620.29080688,0.0,1.0
2016-09-02,5.47,5.5049,5.28,5.42,757008,3.89808977720778,3.92296058766931,3.76268994948027,3.86245824359528,1062272.5480084,0.0,1.0
2016-09-06,5.89,5.89,5.49,5.57,655994,4.1973946595528,4.1973946595528,3.91234239065278,3.96935284443279,920524.509461223,0.0,1.0
2016-09-07,5.64,5.79,5.552,5.79,469544,4.01923699149029,4.1261315923278,3.95652549233229,4.1261315923278,658888.28292707,0.0,1.0
2016-09-08,5.41,5.654,5.3101,5.6,680963,3.85533193687278,4.02921382090179,3.784140132715,3.99073176460029,955562.294070132,0.0,1.0
2016-09-09,5.2,5.41,5.19,5.37,432414,3.70567949570027,3.85533193687278,3.69855318897777,3.82682670998278,606785.557846817,0.0,1.0
2016-09-12,5.3,5.36,5.06,5.13,389021,3.77694256292527,3.81970040326028,3.60591120158526,3.65579534864276,545894.269147453,0.0,1.0
2016-09-13,5.09,5.32,5.04,5.29,261842,3.62729012175276,3.79119517637027,3.59165858814026,3.76981625620277,367430.157297697,0.0,1.0
2016-09-14,5.1,5.28,5.07,5.1,231582,3.63441642847526,3.76268994948027,3.61303750830776,3.63441642847526,324967.769446137,0.0,1.0
2016-09-15,4.97,5.17,4.97,5.0,484331,3.54177444108276,3.68430057553277,3.54177444108276,3.56315336125026,679638.161617123,0.0,1.0
2016-09-16,4.98,4.98,4.87,4.94,314987,3.54890074780526,3.54890074780526,3.47051137385775,3.52039552091525,442005.953806989,0.0,1.0
2016-09-19,5.1,5.19,5.04,5.12,289834,3.63441642847526,3.69855318897777,3.59165858814026,3.64866904192026,406709.970937515,0.0,1.0
2016-09-20,5.05,5.1099,5.0,5.07,229475,3.59878489486276,3.64147147213054,3.56315336125026,3.61303750830776,322011.118712388,0.0,1.0
2016-09-21,5.52,5.55,5.1999,5.28,454030,3.93372131082028,3.95510023098779,3.70560823263304,3.76268994948027,637118.240457503,0.0,1.0
2016-09-22,5.23,5.73,5.14,5.68,455630,3.72705841586777,4.0833737519928,3.66292165536526,4.04774221838029,639363.442723282,0.0,1.0
2016-09-23,5.11,5.38,5.075,5.28,193438,3.64154273519776,3.83395301670528,3.61660066166901,3.76268994948027,271442.147429946,0.0,1.0
2016-09-26,5.04,5.3228,5.03,5.21,210517,3.59165858814026,3.79319054225257,3.58453228141776,3.71280580242277,295408.278365729,0.0,1.0
2016-09-27,4.89,5.11,4.855,5.1,904537,3.48476398730275,3.64154273519776,3.459821913774,3.63441642847526,1269292.82617604,0.0,1.0
2016-09-28,4.95,5.0,4.74,4.87,505454,3.52752182763775,3.56315336125026,3.37786938646524,3.47051137385775,709279.041279666,0.0,1.0
2016-09-29,5.07,5.07,4.83,4.9,246479,3.61303750830776,3.61303750830776,3.44200614696775,3.49189029402525,345872.005791963,0.0,1.0
2016-09-30,4.95,5.19,4.895,5.09,393733,3.52752182763775,3.69855318897777,3.488327140664,3.62729012175276,552506.389820175,0.0,1.0
2016-10-03,4.78,4.95,4.72,4.94,208196,3.40637461335525,3.52752182763775,3.36361677302024,3.52039552091525,292151.331828932,0.0,1.0
2016-10-04,4.51,4.664,4.41,4.6,554466,3.21396433184773,3.32370945537424,3.14270126462273,3.27810109235024,778055.199686166,0.0,1.0
2016-10-05,4.58,4.64,4.45,4.6,298811,3.26384847890524,3.30660631924024,3.17120649151273,3.27810109235024,419306.958899955,0.0,1.0
2016-10-06,4.43,4.6,4.3,4.43,380465,3.15695387806773,3.27810109235024,3.06431189067522,3.15695387806773,533888.050031195,0.0,1.0
2016-10-07,4.41,4.6,4.29,4.55,301619,3.14270126462273,3.27810109235024,3.05718558395272,3.24246955873773,423247.288876399,0.0,1.0
2016-10-10,4.52,4.67,4.51,4.58,243520,3.22109063857023,3.32798523940774,3.21396433184773,3.26384847890524,341719.784851686,0.0,1.0
2016-10-11,4.52,4.68,4.46,4.51,370120,3.22109063857023,3.33511154613024,3.17833279823523,3.21396433184773,519371.414131513,0.0,1.0
2016-10-12,4.67,4.77,4.4108,4.42,299527,3.37622035908966,3.44851629825646,3.18882928476931,3.19548051117265,414306.810938478,0.067686,1.0
2016-10-13,4.64,4.79,4.56,4.64,225818,3.35453157733962,3.46297548608982,3.29669482600618,3.35453157733962,312352.260171888,0.0,1.0
2016-10-14,4.5,4.66,4.5,4.61,152702,3.25331726250609,3.36899076517298,3.25331726250609,3.33284279558958,211217.94911286,0.0,1.0
2016-10-17,4.6,4.67,4.5,4.59,187610,3.3256132016729,3.37622035908966,3.25331726250609,3.31838360775622,259502.818778166,0.0,1.0
2016-10-18,4.83,4.83,4.64,4.72,322954,3.49189386175654,3.49189386175654,3.35453157733962,3.41236832867306,446711.120599563,0.0,1.0
2016-10-19,5.07,5.12,4.92,5.01,486933,3.66540411575687,3.70155208534027,3.55696020700666,3.62202655225678,673527.456191615,0.0,1.0
2016-10-20,5.21,5.29,5.09,5.24,359083,3.76661843059039,3.82445518192383,3.67986330359023,3.78830721234043,496684.881804383,0.0,1.0
2016-10-21,5.16,5.301,5.13,5.24,366563,3.73047046100699,3.83240773523218,3.70878167925695,3.78830721234043,507031.244388791,0.0,1.0
2016-10-24,4.91,5.22,4.8,5.22,294304,3.54973061308998,3.77384802450707,3.4702050800065,3.77384802450707,407082.338775596,0.0,1.0
2016-10-25,5.15,5.19,4.9,5.0,363011,3.72324086709031,3.75215924275703,3.5425010191733,3.6147969583401,502118.105364751,0.0,1.0
2016-10-26,4.89,5.19,4.861,5.08,263877,3.53527142525662,3.75215924275703,3.51430560289825,3.67263370967355,364995.604236055,0.0,1.0
2016-10-27,4.77,4.93,4.7,4.88,155501,3.44851629825646,3.56418980092334,3.3979091408397,3.52804183133994,215089.535860688,0.0,1.0
2016-10-28,4.91,5.03,4.6656,4.7,235598,3.54973061308998,3.63648574009015,3.37303933776632,3.3979091408397,325879.990930646,0.0,1.0
2016-10-31,5.17,5.19,4.81,4.81,211230,3.73770005492367,3.75215924275703,3.47743467392318,3.47743467392318,292174.086725186,0.0,1.0
2016-11-01,5.2,5.33,5.11,5.13,494307,3.75938883667371,3.85337355759055,3.69432249142359,3.70878167925695,683727.199199292,0.0,1.0
2016-11-02,4.95,5.3,4.9,5.23,595607,3.5786489887567,3.83168477584051,3.5425010191733,3.78107761842375,823845.719226095,0.0,1.0
2016-11-03,5.17,5.195,4.94,4.95,386669,3.73770005492367,3.75577403971537,3.57141939484002,3.5786489887567,534841.935046825,0.0,1.0
2016-11-04,5.3,5.37,5.13,5.15,453589,3.83168477584051,3.88229193325727,3.70878167925695,3.72324086709031,627405.916884867,0.0,1.0
2016-11-07,4.92,5.079,4.765,5.0,411898,3.55696020700666,3.67191075028188,3.44490150129812,3.6147969583401,569738.777512336,0.0,1.0
2016-11-08,4.92,5.04,4.85,4.98,348095,3.55696020700666,3.64371533400683,3.5063530495899,3.60033777050674,481486.241152316,0.0,1.0
2016-11-09,4.93,5.32,4.84,5.3,388655,3.56418980092334,3.84614396367387,3.49912345567322,3.83168477584051,537588.977305199,0.0,1.0
2016-11-10,4.62,4.92,4.59,4.92,469743,3.34007238950626,3.55696020700666,3.31838360775622,3.55696020700666,649750.187097235,0.0,1.0
2016-11-11,3.93,4.4499,3.87,4.4284,1327710,2.84123040925532,3.21709699698353,2.79785284575524,3.20155337006266,1836493.19076787,0.0,1.0
2016-11-14,4.1,4.15,3.7,3.87,540858,2.96413350583889,3.00028147542229,2.67494974917168,2.79785284575524,748116.707844579,0.0,1.0
2016-11-15,4.31,4.31,3.91,4.0,444327,3.11595497808917,3.11595497808917,2.82677122142196,2.89183756667208,614594.685567115,0.0,1.0
2016-11-16,4.43,4.45,4.21,4.3,506877,3.20271010508933,3.21716929292269,3.04365903892237,3.10872538417249,701114.067873892,0.0,1.0
2016-11-17,4.39,4.6,4.28,4.47,386177,3.17379172942261,3.3256132016729,3.09426619633913,3.23162848075605,534161.398898226,0.0,1.0
2016-11-18,4.27,4.34,4.1573,4.24,287488,3.08703660242245,3.13764375983921,3.00555907898146,3.06534782067241,397654.423351088,0.0,1.0
2016-11-21,4.23,4.33,4.17,4.23,254857,3.05811822675573,3.13041416592253,3.01474066325565,3.05811822675573,352519.108178387,0.0,1.0
2016-11-22,4.26,4.31,4.0,4.16,341429,3.07980700850577,3.11595497808917,2.89183756667208,3.00751106933897,472265.806260917,0.0,1.0
2016-11-23,4.17,4.25,3.91,3.97,421480,3.01474066325565,3.07257741458909,2.82677122142196,2.87014878492204,582992.633967387,0.0,1.0
2016-11-25,4.25,4.32,4.1,4.11,144380,3.07257741458909,3.12318457200585,2.96413350583889,2.97136309975557,199706.929135929,0.0,1.0
2016-11-28,4.46,4.47,4.19,4.22,469579,3.22439888683937,3.23162848075605,3.02919985108901,3.05088863283905,649523.341714369,0.0,1.0
2016-11-29,4.64,4.7,4.32,4.33,472863,3.35453157733962,3.3979091408397,3.12318457200585,3.13041416592253,654065.782185918,0.0,1.0
2016-11-30,4.51,4.57,4.12,4.41,574805,3.26054685642277,3.30392441992286,2.97859269367225,3.18825091725597,795072.318894431,0.0,1.0
2016-12-01,4.73,4.82,4.28,4.28,626454,3.41959792258974,3.48466426783986,3.09426619633913,3.09426619633913,866513.399258342,0.0,1.0
2016-12-02,4.52,4.63,4.29,4.29,829539,3.26777645033945,3.34730198342294,3.10149579025581,3.10149579025581,1147421.29303567,0.0,1.0
2016-12-05,4.39,4.5516,4.29,4.45,472268,3.17379172942261,3.29062196711616,3.10149579025581,3.21716929292269,653242.77607125,0.0,1.0
2016-12-06,4.26,4.41,4.21,4.32,366293,3.07980700850577,3.18825091725597,3.04365903892237,3.12318457200585,506657.779429193,0.0,1.0
2016-12-07,4.28,4.45,4.26,4.3,332038,3.09426619633913,3.21716929292269,3.07980700850577,3.10872538417249,459276.141684691,0.0,1.0
2016-12-08,4.22,4.33,4.19,4.26,251638,3.05088863283905,3.13041416592253,3.02919985108901,3.07980700850577,348066.575937851,0.0,1.0
2016-12-09,4.06,4.2,3.97,4.2,701480,2.93521513017216,3.03642944500569,2.87014878492204,3.03642944500569,970289.629105637,0.0,1.0
2016-12-12,4.43,4.63,4.0,4.09,1855704,3.20271010508933,3.34730198342294,2.89183756667208,2.95690391192221,2566816.36809296,0.0,1.0
2016-12-13,4.6,4.68,4.48,4.51,1091429,3.3256132016729,3.38344995300634,3.23885807467273,3.26054685642277,1509668.47180979,0.0,1.0
2016-12-14,4.39,4.68,4.34,4.64,1010641,3.17379172942261,3.38344995300634,3.13764375983921,3.35453157733962,1397922.22308398,0.0,1.0
2016-12-15,4.21,4.31,4.06,4.2,994337,3.04365903892237,3.11595497808917,2.93521513017216,3.03642944500569,1375370.4723385,0.0,1.0
2016-12-16,4.39,4.51,4.18,4.33,6613208,3.17379172942261,3.26054685642277,3.02197025717233,3.13041416592253,9147412.80937222,0.0,1.0
2016-12-19,4.67,4.75,4.3835,4.44,703025,3.37622035908966,3.4340571104231,3.16909249337677,3.20993969900601,972426.678596666,0.0,1.0
2016-12-20,4.69,4.76,4.44,4.48,901593,3.39067954692302,3.44128670433978,3.20993969900601,3.23885807467273,1247086.64192028,0.0,1.0
2016-12-21,4.96,5.02,4.77,4.85,646373,3.58587858267338,3.62925614617346,3.44851629825646,3.5063530495899,894065.430851767,0.0,1.0
2016-12-22,4.95,5.02,4.8,4.9,704273,3.5786489887567,3.62925614617346,3.4702050800065,3.5425010191733,974152.916632141,0.0,1.0
2016-12-23,5.22,5.33,4.92,4.92,618376,3.77384802450707,3.85337355759055,3.55696020700666,3.55696020700666,855339.880948604,0.0,1.0
2016-12-27,5.16,5.39,5.1,5.3,353228,3.73047046100699,3.89675112109063,3.68709289750691,3.83168477584051,488586.224995332,0.0,1.0
2016-12-28,5.25,5.28,5.0,5.1,434822,3.79553680625711,3.81722558800715,3.6147969583401,3.68709289750691,601447.335785725,0.0,1.0
2016-12-29,5.49,5.54,5.28,5.29,758115,3.96904706025743,4.00519502984084,3.81722558800715,3.82445518192383,1048627.36239012,0.0,1.0
2016-12-30,5.29,5.608,5.26,5.45,477417,3.82445518192383,4.05435626847426,3.80276640017379,3.94012868459071,660364.891171132,0.0,1.0
2017-01-03,5.43,5.51,5.13,5.23,537039,3.92566949675735,3.98350624809079,3.70878167925695,3.78107761842375,742834.253471606,0.0,1.0
2017-01-04,5.47,5.52,5.3476,5.44,433839,3.95458787242407,3.99073584200747,3.86609764288391,3.93289909067403,600087.64669208,0.0,1.0
2017-01-05,5.96,6.0,5.54,5.55,733683,4.3088379743414,4.33775635000813,4.00519502984084,4.01242462375752,1014832.9331572,0.0,1.0
2017-01-06,5.69,5.91,5.5,5.8,574634,4.11363893859104,4.272690004758,3.97627665417411,4.19316447167452,794835.791086685,0.0,1.0
2017-01-09,5.69,5.95,5.54,5.71,829104,4.11363893859104,4.30160838042472,4.00519502984084,4.1280981264244,1146819.59948965,0.0,1.0
2017-01-10,5.74,5.85,5.52,5.67,349000,4.14978690817444,4.22931244125792,3.99073584200747,4.09917975075768,482738.040368744,0.0,1.0
2017-01-11,5.73,5.86,5.53,5.7,404465,4.14255731425776,4.2365420351746,3.99796543592416,4.12086853250772,559457.425494969,0.0,1.0
2017-01-12,5.71,5.8965,5.62,5.85,365675,4.1280981264244,4.26293005297048,4.06303178117428,4.22931244125792,505802.959632781,0.0,1.0
2017-01-13,5.77,5.84,5.62,5.66,154971,4.17147568992448,4.22208284734124,4.06303178117428,4.091950156841,214356.437977034,0.0,1.0
2017-01-17,5.98,6.1,5.77,5.9,651590,4.32329716217477,4.41005228917493,4.17147568992448,4.26546041084132,901281.603793323,0.0,1.0
2017-01-18,5.7,5.945,5.581,5.94,382530,4.12086853250772,4.29799358346638,4.03483636489922,4.29437878650804,529116.855536549,0.0,1.0
2017-01-19,5.75,5.86,5.61,5.61,244958,4.15701650209112,4.2365420351746,4.0558021872576,4.0558021872576,338826.776196696,0.0,1.0
2017-01-20,5.84,5.95,5.68,5.77,302556,4.22208284734124,4.30160838042472,4.10640934467436,4.17147568992448,418496.534503742,0.0,1.0
2017-01-23,6.03,6.1,5.88,5.97,347790,4.35944513175817,4.41005228917493,4.25100122300796,4.31606756825808,481064.364068325,0.0,1.0
2017-01-24,5.96,6.08,5.87,6.04,319221,4.3088379743414,4.39559310134157,4.24377162909128,4.36667472567485,441547.621732238,0.0,1.0
2017-01-25,5.79,5.85,5.6903,5.85,277347,4.18593487775784,4.22931244125792,4.11385582640854,4.22931244125792,383627.356109313,0.0,1.0
2017-01-26,5.6,5.7,5.51,5.65,311910,4.04857259334092,4.12086853250772,3.98350624809079,4.08472056292432,431435.020548467,0.0,1.0
2017-01-27,5.45,5.51,5.33,5.5,420049,3.94012868459071,3.98350624809079,3.85337355759055,3.97627665417411,581013.269681521,0.0,1.0
2017-01-30,5.45,5.61,5.41,5.45,379092,3.94012868459071,4.0558021872576,3.91121030892399,3.94012868459071,524361.401717674,0.0,1.0
2017-01-31,5.68,5.74,5.61,5.62,209603,4.10640934467436,4.14978690817444,4.0558021872576,4.06303178117428,289923.614542722,0.0,1.0
2017-02-01,5.58,5.62,5.5,5.61,186273,4.03411340550756,4.06303178117428,3.97627665417411,4.0558021872576,257653.475626381,0.0,1.0
2017-02-02,5.74,5.8,5.66,5.72,259331,4.14978690817444,4.19316447167452,4.091950156841,4.13532772034108,358707.560879275,0.0,1.0
2017-02-03,5.78,5.81,5.69,5.79,228404,4.17870528384116,4.2003940655912,4.11363893859104,4.18593487775784,315929.224562701,0.0,1.0
2017-02-06,5.96,5.97,5.37,5.37,706651,4.3088379743414,4.31606756825808,3.88229193325727,3.88229193325727,977442.174683708,0.0,1.0
2017-02-07,6.09,6.2197,5.9167,5.98,678935,4.40282269525825,4.49659052835759,4.27753383268218,4.32329716217477,939105.304979236,0.0,1.0
2017-02-08,6.4,6.5924,6.28,6.31,826559,4.62694010667533,4.76603749363226,4.54018497967517,4.56187376142521,1143299.34644455,0.0,1.0
2017-02-09,6.18,6.43,6.12,6.4,387665,4.46788904050837,4.64862888842537,4.42451147700829,4.62694010667533,536219.605786674,0.0,1.0
2017-02-10,6.4,6.44,6.041,6.08,310533,4.62694010667533,4.65585848234205,4.36739768506651,4.39559310134157,429530.34925452,0.0,1.0
2017-02-13,6.33,6.36,6.22,6.3,234455,4.57633294925857,4.59802173100861,4.49680741617509,4.55464416750853,324298.98926835,0.0,1.0
2017-02-14,6.4,6.43,6.15,6.4,297552,4.62694010667533,4.64862888842537,4.44620025875833,4.62694010667533,411574.9839192,0.0,1.0
2017-02-15,6.37,6.4,6.2,6.29,254336,4.60525132492529,4.62694010667533,4.48234822834173,4.54741457359185,351798.459126719,0.0,1.0
2017-02-16,6.47,6.5,6.34,6.42,278225,4.67754726409209,4.69923604584214,4.58356254317525,4.64139929450869,384841.808829782,0.0,1.0
2017-02-17,6.54,6.6744,6.49,6.5,354043,4.72815442150886,4.82532016374904,4.69200645192546,4.69923604584214,489713.535891895,0.0,1.0
2017-02-21,6.3,6.43,6.29,6.37,369187,4.55464416750853,4.64862888842537,4.54741457359185,4.60525132492529,510660.770514658,0.0,1.0
2017-02-22,6.13,6.29,6.02,6.27,486417,4.43174107092497,4.54741457359185,4.35221553784149,4.53295538575849,672813.723157718,0.0,1.0
2017-02-23,6.15,6.29,6.11,6.14,593794,4.44620025875833,4.54741457359185,4.41728188309161,4.43897066484165,821337.971182574,0.0,1.0
2017-02-24,5.79,6.11,5.73,6.11,589705,4.18593487775784,4.41728188309161,4.14255731425776,4.41728188309161,815682.051850001,0.0,1.0
2017-02-27,5.25,5.829,5.19,5.73,587395,3.79553680625711,4.21413029403289,3.75215924275703,4.14255731425776,812486.851640111,0.0,1.0
2017-02-28,5.23,5.41,5.17,5.24,323116,3.78107761842375,3.91121030892399,3.73770005492367,3.78830721234043,446935.199575322,0.0,1.0
2017-03-01,5.3,5.31,4.97,5.07,333118,3.83168477584051,3.83891436975719,3.59310817659006,3.66540411575687,460770.001523082,0.0,1.0
2017-03-02,5.01,5.3,4.96,5.24,505653,3.62202655225678,3.83168477584051,3.58587858267338,3.78830721234043,699421.026723717,0.0,1.0
2017-03-03,5.21,5.29,4.9201,5.04,522000,3.76661843059039,3.82445518192383,3.55703250294583,3.64371533400683,722032.255222019,0.0,1.0
2017-03-06,4.91,5.113,4.86,5.11,658508,3.54973061308998,3.69649136959859,3.51358264350658,3.69432249142359,910850.605980348,0.0,1.0
2017-03-07,4.8,4.86,4.61,4.8,426236,3.4702050800065,3.51358264350658,3.33284279558958,3.4702050800065,589571.150070522,0.0,1.0
2017-03-08,4.73,4.82,4.59,4.59,256351,3.41959792258974,3.48466426783986,3.31838360775622,3.31838360775622,354585.61428816,0.0,1.0
2017-03-09,4.74,4.83,4.71,4.71,118918,3.42682751650642,3.49189386175654,3.40513873475638,3.40513873475638,164487.800242322,0.0,1.0
2017-03-10,4.94,4.99,4.68,4.74,252676,3.57141939484002,3.60756736442342,3.38344995300634,3.42682751650642,349502.341226971,0.0,1.0
2017-03-13,5.25,5.29,4.94,4.97,534960,3.79553680625711,3.82445518192383,3.57141939484002,3.59310817659006,739958.573282703,0.0,1.0
2017-03-14,4.9,5.35,4.87,5.16,624470,3.5425010191733,3.86783274542391,3.52081223742326,3.73047046100699,863769.123407078,0.0,1.0
2017-03-15,5.65,5.69,4.91,5.02,768877,4.08472056292432,4.11363893859104,3.54973061308998,3.62925614617346,1063513.39903897,0.0,1.0
2017-03-16,5.48,5.64,5.4,5.55,434126,3.96181746634075,4.07749096900764,3.90398071500731,4.01242462375752,600484.626112097,0.0,1.0
2017-03-17,5.03,5.47,5.01,5.39,1175754,3.63648574009015,3.95458787242407,3.62202655225678,3.89675112109063,1626307.11150634,0.0,1.0
2017-03-20,5.21,5.27,5.024,5.06,399255,3.76661843059039,3.80999599409047,3.63214798374014,3.65817452184019,552250.934978289,0.0,1.0
2017-03-21,5.33,5.43,5.12,5.25,327940,3.85337355759055,3.92566949675735,3.70155208534027,3.79553680625711,453607.773520132,0.0,1.0
2017-03-22,5.26,5.4,5.25,5.38,215610,3.80276640017379,3.90398071500731,3.79553680625711,3.88952152717395,298232.518291991,0.0,1.0
2017-03-23,5.15,5.34,5.04,5.34,468114,3.72324086709031,3.86060315150723,3.64371533400683,3.86060315150723,647496.948507663,0.0,1.0
2017-03-24,5.0,5.17,4.85,4.98,257884,3.6147969583401,3.73770005492367,3.5063530495899,3.60033777050674,356706.065336543,0.0,1.0
2017-03-27,5.24,5.28,5.1,5.2,256748,3.78830721234043,3.81722558800715,3.68709289750691,3.75938883667371,355134.746099124,0.0,1.0
2017-03-28,5.02,5.28,4.96,5.23,311677,3.62925614617346,3.81722558800715,3.58587858267338,3.78107761842375,431112.734120371,0.0,1.0
2017-03-29,4.98,5.08,4.97,5.04,166529,3.60033777050674,3.67263370967355,3.59310817659006,3.64371533400683,230343.504654919,0.0,1.0
2017-03-30,4.82,4.95,4.8,4.95,187931,3.48466426783986,3.5786489887567,3.4702050800065,3.5786489887567,259946.827119022,0.0,1.0
2017-03-31,4.91,4.96,4.77,4.8,208786,3.54973061308998,3.58587858267338,3.44851629825646,3.4702050800065,288793.537239051,0.0,1.0
2017-04-03,5.01,5.04,4.86,4.9,171214,3.62202655225678,3.64371533400683,3.51358264350658,3.5425010191733,236823.813305714,0.0,1.0
2017-04-04,5.2,5.23,5.0628,5.09,252488,3.75938883667371,3.78107761842375,3.66019880813686,3.67986330359023,349242.298958807,0.0,1.0
2017-04-05,5.14,5.23,4.97,5.04,207471,3.71601127317363,3.78107761842375,3.59310817659006,3.64371533400683,286974.624565455,0.0,1.0
2017-04-06,5.02,5.04,4.97,5.02,265866,3.62925614617346,3.64371533400683,3.59310817659006,3.62925614617346,367746.796105091,0.0,1.0
2017-04-07,5.01,5.19,4.9,5.19,353329,3.62202655225678,3.75215924275703,3.5425010191733,3.75215924275703,488725.928554293,0.0,1.0
2017-04-10,4.93,5.0,4.9,4.98,136764,3.56418980092334,3.6147969583401,3.5425010191733,3.60033777050674,189172.450868169,0.0,1.0
2017-04-11,5.03,5.18,4.97,5.05,272421,3.63648574009015,3.74492964884035,3.59310817659006,3.65094492792351,376813.695401987,0.0,1.0
2017-04-12,5.03,5.14,4.96,5.08,204162,3.63648574009015,3.71601127317363,3.58587858267338,3.67263370967355,282397.604005053,0.0,1.0
2017-04-13,4.93,5.11,4.91,5.03,547336,3.56418980092334,3.69432249142359,3.54973061308998,3.63648574009015,757077.100467815,0.0,1.0
2017-04-17,4.75,4.94,4.64,4.94,611288,3.4340571104231,3.57141939484002,3.35453157733962,3.57141939484002,845535.73415739,0.0,1.0
2017-04-18,4.76,4.85,4.66,4.8,309612,3.44128670433978,3.5063530495899,3.36899076517298,3.4702050800065,428256.418781225,0.0,1.0
2017-04-19,4.49,4.72,4.42,4.7,509243,3.24608766858941,3.41236832867306,3.19548051117265,3.3979091408397,704386.727482811,0.0,1.0
2017-04-20,4.5,4.56,4.45,4.56,246802,3.25331726250609,3.29669482600618,3.21716929292269,3.29669482600618,341377.403550393,0.0,1.0
2017-04-21,4.54,4.6,4.505,4.53,107491,3.28223563817281,3.3256132016729,3.25693205946443,3.27500604425613,148681.933230019,0.0,1.0
2017-04-24,4.27,4.43,4.25,4.36,431929,3.08703660242245,3.20271010508933,3.07257741458909,3.15210294767257,597445.727903815,0.0,1.0
2017-04-25,4.0,4.299,3.98,4.22,600536,2.89183756667208,3.10800242478082,2.87737837883872,3.05088863283905,830663.529544082,0.0,1.0
2017-04-26,4.05,4.11,3.91,4.02,647842,2.92798553625548,2.97136309975557,2.82677122142196,2.90629675450544,896097.356872689,0.0,1.0
2017-04-27,3.87,4.05,3.81,4.03,400835,2.79785284575524,2.92798553625548,2.75447528225516,2.91352634842212,554436.396593713,0.0,1.0
2017-04-28,3.88,3.97,3.88,3.92,246156,2.80508243967192,2.87014878492204,2.80508243967192,2.83400081533864,340483.854054466,0.0,1.0
2017-05-01,3.76,3.9,3.67,3.88,468141,2.71832731267176,2.81954162750528,2.65326096742164,2.80508243967192,647534.295003623,0.0,1.0
2017-05-02,3.84,3.87,3.765,3.78,278905,2.7761640640052,2.79785284575524,2.7219421096301,2.73278650050512,385782.387246546,0.0,1.0
2017-05-03,3.8,3.91,3.75,3.81,363024,2.74724568833848,2.82677122142196,2.71109771875508,2.75447528225516,502136.087010954,0.0,1.0
2017-05-04,3.7,3.75,3.6,3.7,444838,2.67494974917168,2.71109771875508,2.60265381000488,2.67494974917168,615301.502583242,0.0,1.0
2017-05-05,3.87,4.17,3.73,3.73,522599,2.79785284575524,3.01474066325565,2.69663853092172,2.69663853092172,722860.794150904,0.0,1.0
2017-05-08,3.82,3.93,3.76,3.93,259809,2.76170487617184,2.84123040925532,2.71832731267176,2.84123040925532,359368.732178118,0.0,1.0
2017-05-09,3.75,3.85,3.71,3.82,215004,2.71109771875508,2.78339365792188,2.68217934308836,2.76170487617184,297394.296938228,0.0,1.0
2017-05-10,3.77,3.85,3.77,3.8,190928,2.72555690658844,2.78339365792188,2.72555690658844,2.74724568833848,264092.288170555,0.0,1.0
2017-05-11,3.82,3.89,3.81,3.86,172229,2.76170487617184,2.8123120335886,2.75447528225516,2.79062325183856,238227.76491309,0.0,1.0
2017-05-12,3.79,3.98,3.78,3.96,187996,2.7400160944218,2.87737837883872,2.73278650050512,2.86291919100536,260036.735350036,0.0,1.0
2017-05-15,3.75,3.85,3.66,3.85,201792,2.71109771875508,2.78339365792188,2.64603137350496,2.78339365792188,279119.411581919,0.0,1.0
2017-05-16,3.7,3.81,3.67,3.8,161587,2.67494974917168,2.75447528225516,2.65326096742164,2.74724568833848,223507.712690728,0.0,1.0
2017-05-17,3.85,3.88,3.73,3.82,463637,2.78339365792188,2.80508243967192,2.69663853092172,2.76170487617184,641304.346196114,0.0,1.0
2017-05-18,3.7,3.84,3.69,3.84,179620,2.67494974917168,2.7761640640052,2.667720155255,2.7761640640052,248451.022381186,0.0,1.0
2017-05-19,3.61,3.78,3.56,3.74,469413,2.60988340392156,2.73278650050512,2.57373543433815,2.7038681248384,649293.729924393,0.0,1.0
2017-05-22,3.62,3.69,3.59,3.66,283040,2.61711299783824,2.667720155255,2.59542421608819,2.64603137350496,391501.933942605,0.0,1.0
2017-05-23,3.38,3.67,3.36,3.67,510189,2.44360274383791,2.65326096742164,2.42914355600455,2.65326096742164,705695.238044955,0.0,1.0
2017-05-24,3.29,3.4,3.18,3.35,590086,2.37853639858779,2.45806193167127,2.29901086550431,2.42191396208787,816209.0524041,0.0,1.0
2017-05-25,3.22,3.33,3.19,3.3,239623,2.32792924117103,2.40745477425451,2.30624045942099,2.38576599250447,331447.385235758,0.0,1.0
2017-05-26,3.23,3.31,3.19,3.25,200001,2.33515883508771,2.39299558642115,2.30624045942099,2.34961802292107,276642.094016588,0.0,1.0
2017-05-30,3.15,3.2,3.1,3.18,154494,2.27732208375427,2.31347005333767,2.24117411417086,2.29901086550431,213696.649881744,0.0,1.0
2017-05-31,3.0,3.1642,2.98,3.16,341110,2.16887817500406,2.28758810711595,2.1544189871707,2.28455167767095,471824.564327171,0.0,1.0
2017-06-01,2.86,2.96,2.84,2.96,534507,2.06766386017054,2.13995979933734,2.05320467233718,2.13995979933734,739331.982072712,0.0,1.0
2017-06-02,2.98,2.98,2.9,2.94,280169,2.1544189871707,2.1544189871707,2.09658223583726,2.12550061150398,387530.756538885,0.0,1.0
2017-06-05,2.94,3.11,2.925,3.01,296864,2.12550061150398,2.24840370808754,2.11465622062896,2.17610776892074,410623.339874003,0.0,1.0
2017-06-06,3.16,3.18,3.03,3.05,466949,2.28455167767095,2.29901086550431,2.1905669567541,2.20502614458746,645885.516367176,0.0,1.0
2017-06-07,3.04,3.12,3.015,3.09,386556,2.19779655067078,2.25563330200423,2.17972256587908,2.23394452025418,534685.633045217,0.0,1.0
2017-06-08,3.01,3.04,2.87,2.98,303327,2.17610776892074,2.19779655067078,2.07489345408722,2.1544189871707,419562.984443926,0.0,1.0
2017-06-09,3.08,3.135,2.9,2.97,360478,2.2267149263375,2.26647769287925,2.09658223583726,2.14718939325402,498614.450762305,0.0,1.0
2017-06-12,3.22,3.29,3.04,3.04,320125,2.32792924117103,2.37853639858779,2.19779655067078,2.19779655067078,442798.037745112,0.0,1.0
2017-06-13,3.34,3.39,3.11,3.22,290822,2.41468436817119,2.45083233775459,2.24840370808754,2.32792924117103,402266.024000341,0.0,1.0
2017-06-14,3.23,3.54,3.16,3.47,445796,2.33515883508771,2.55927624650479,2.28455167767095,2.50866908908803,616626.611588036,0.0,1.0
2017-06-15,3.2,3.24,3.128,3.19,224815,2.31347005333767,2.34238842900439,2.26141697713757,2.30624045942099,310964.907007161,0.0,1.0
2017-06-16,3.16,3.39,3.11,3.23,4229279,2.28455167767095,2.45083233775459,2.24840370808754,2.33515883508771,5849953.74393318,0.0,1.0
2017-06-19,3.1,3.23,3.07,3.18,373141,2.24117411417086,2.33515883508771,2.21948533242082,2.29901086550431,516129.957367433,0.0,1.0
2017-06-20,3.15,3.18,3.03,3.06,145085,2.27732208375427,2.29901086550431,2.1905669567541,2.21225573850414,200682.087641545,0.0,1.0
2017-06-21,3.2,3.27,3.11,3.11,120672,2.31347005333767,2.36407721075443,2.24840370808754,2.24840370808754,166913.939276152,0.0,1.0
2017-06-22,3.21,3.29,3.19,3.29,182193,2.32069964725435,2.37853639858779,2.30624045942099,2.37853639858779,252010.005125795,0.0,1.0
2017-06-23,3.3,3.34,3.22,3.24,179182,2.38576599250447,2.41468436817119,2.32792924117103,2.34238842900439,247845.179224505,0.0,1.0
2017-06-26,3.32,3.36,3.21,3.21,174439,2.40022518033783,2.42914355600455,2.32069964725435,2.32069964725435,241284.644767574,0.0,1.0
2017-06-27,3.27,3.39,3.24,3.35,222061,2.36407721075443,2.45083233775459,2.34238842900439,2.42191396208787,307155.564419266,0.0,1.0
2017-06-28,3.26,3.29,3.22,3.25,90065,2.35684761683775,2.37853639858779,2.32792924117103,2.34961802292107,124578.228096879,0.0,1.0
2017-06-29,3.19,3.22,3.15,3.18,79625,2.30624045942099,2.32792924117103,2.27732208375427,2.29901086550431,110137.582992439,0.0,1.0
2017-06-30,3.15,3.22,3.1,3.13,85313,2.27732208375427,2.32792924117103,2.24117411417086,2.26286289592091,118005.244807962,0.0,1.0
2017-07-03,3.06,3.095,3.01,3.05,94774,2.21225573850414,2.23755931721252,2.17610776892074,2.20502614458746,131091.733632973,0.0,1.0
2017-07-05,3.11,3.17,3.02,3.02,171520,2.24840370808754,2.29178127158763,2.18333736283742,2.18333736283742,237247.073593259,0.0,1.0
2017-07-06,3.08,3.19,3.021,3.18,210171,2.2267149263375,2.30624045942099,2.18406032222909,2.29901086550431,290709.274161431,0.0,1.0
2017-07-07,3.0,3.08,2.97,3.01,161535,2.16887817500406,2.2267149263375,2.14718939325402,2.17610776892074,223435.786105918,0.0,1.0
2017-07-10,3.01,3.06,2.98,3.0,213587,2.17610776892074,2.21225573850414,2.1544189871707,2.16887817500406,295434.297502118,0.0,1.0
2017-07-11,3.02,3.05,2.945,3.02,181578,2.18333736283742,2.20502614458746,2.12911540846232,2.18333736283742,251159.334940046,0.0,1.0
2017-07-12,2.96,3.091,2.95,3.08,290655,2.13995979933734,2.23466747964585,2.13273020542066,2.2267149263375,402035.029006812,0.0,1.0
2017-07-13,3.0,3.0,2.91,2.99,181080,2.16887817500406,2.16887817500406,2.10381182975394,2.16164858108738,250470.499570121,0.0,1.0
2017-07-14,2.95,3.0349,2.95,3.0,140284,2.13273020542066,2.19410945777328,2.13273020542066,2.16887817500406,194041.327378479,0.0,1.0
2017-07-17,3.12,3.13,3.0221,3.05,192711,2.25563330200423,2.26286289592091,2.18485557755993,2.20502614458746,266558.540107452,0.0,1.0
2017-07-18,3.21,3.25,3.16,3.19,225931,2.32069964725435,2.34961802292107,2.28455167767095,2.30624045942099,312508.562173498,0.0,1.0
2017-07-19,3.17,3.195,3.15,3.18,89783,2.29178127158763,2.30985525637933,2.27732208375427,2.29901086550431,124188.164694633,0.0,1.0
2017-07-20,3.07,3.21,3.06,3.14,284671,2.21948533242082,2.32069964725435,2.21225573850414,2.27009248983759,393757.938939287,0.0,1.0
2017-07-21,3.08,3.18,3.05,3.18,70123,2.2267149263375,2.29901086550431,2.20502614458746,2.29901086550431,96994.3828217121,0.0,1.0
2017-07-24,2.92,3.08,2.92,3.08,159287,2.11104142367062,2.2267149263375,2.11104142367062,2.2267149263375,220326.344516379,0.0,1.0
2017-07-25,2.99,3.03,2.92,2.92,94432,2.16164858108738,2.1905669567541,2.11104142367062,2.11104142367062,130618.678017482,0.0,1.0
2017-07-26,3.04,3.08,2.93,2.95,132840,2.19779655067078,2.2267149263375,2.1182710175873,2.13273020542066,183744.760122018,0.0,1.0
2017-07-27,3.04,3.14,3.04,3.11,115542,2.19779655067078,2.27009248983759,2.19779655067078,2.24840370808754,159818.105043798,0.0,1.0
2017-07-28,3.21,3.22,3.09,3.12,165755,2.32069964725435,2.32792924117103,2.23394452025418,2.25563330200423,229272.905104072,0.0,1.0
2017-07-31,3.31,3.37,3.18,3.18,217218,2.39299558642115,2.43637314992123,2.29901086550431,2.29901086550431,300456.709606928,0.0,1.0
2017-08-01,3.19,3.28,3.18,3.28,120568,2.30624045942099,2.37130680467111,2.29901086550431,2.37130680467111,166770.086106529,0.0,1.0
2017-08-02,3.14,3.26,3.09,3.19,144728,2.27009248983759,2.35684761683775,2.23394452025418,2.30624045942099,200188.283972744,0.0,1.0
2017-08-03,3.09,3.21,3.08,3.1,120361,2.23394452025418,2.32069964725435,2.2267149263375,2.24117411417086,166483.762970838,0.0,1.0
2017-08-04,3.08,3.1199,3.02,3.06,161548,2.2267149263375,2.25556100606506,2.18333736283742,2.21225573850414,223453.767752121,0.0,1.0
2017-08-07,3.08,3.1464,3.05,3.14,95613,2.2267149263375,2.27471942994426,2.20502614458746,2.27009248983759,132252.241414833,0.0,1.0
2017-08-08,3.12,3.18,3.05,3.12,129041,2.25563330200423,2.29901086550431,2.20502614458746,2.25563330200423,178489.969820123,0.0,1.0
2017-08-09,3.19,3.25,3.16,3.2,88437,2.30624045942099,2.34961802292107,2.28455167767095,2.31347005333767,122326.372710861,0.0,1.0
2017-08-10,3.28,3.315,3.255,3.3,114656,2.37130680467111,2.39661038337949,2.35323281987941,2.38576599250447,158592.586694896,0.0,1.0
2017-08-11,3.28,3.37,3.26,3.3,151667,2.37130680467111,2.43637314992123,2.35684761683775,2.38576599250447,209786.333434402,0.0,1.0
2017-08-14,3.18,3.29,3.16,3.23,55822,2.29901086550431,2.37853639858779,2.28455167767095,2.33515883508771,77213.1887950258,0.0,1.0
2017-08-15,3.07,3.14,3.06,3.12,127165,2.21948533242082,2.27009248983759,2.21225573850414,2.25563330200423,175895.079952698,0.0,1.0
2017-08-16,3.27,3.29,3.15,3.17,154702,2.36407721075443,2.37853639858779,2.27732208375427,2.29178127158763,213984.35622099,0.0,1.0
2017-08-17,3.18,3.3311,3.18,3.25,100515,2.29901086550431,2.40825002958534,2.29901086550431,2.34961802292107,139032.70523686,0.0,1.0
2017-08-18,3.23,3.33,3.19,3.24,161812,2.33515883508771,2.40745477425451,2.30624045942099,2.34238842900439,223818.933490393,0.0,1.0
2017-08-21,3.25,3.3,3.24,3.26,127246,2.34961802292107,2.38576599250447,2.34238842900439,2.35684761683775,176007.119440577,0.0,1.0
2017-08-22,3.19,3.25,3.17,3.22,82532,2.30624045942099,2.34961802292107,2.29178127158763,2.32792924117103,114158.555724106,0.0,1.0
2017-08-23,3.28,3.28,3.19,3.2,50908,2.37130680467111,2.37130680467111,2.30624045942099,2.31347005333767,70416.1265303496,0.0,1.0
2017-08-24,3.28,3.31,3.2226,3.23,46380,2.37130680467111,2.39299558642115,2.32980893558936,2.33515883508771,64152.9808375426,0.0,1.0
2017-08-25,3.25,3.31,3.17,3.17,114257,2.34961802292107,2.39299558642115,2.29178127158763,2.29178127158763,158040.688476824,0.0,1.0
2017-08-28,3.36,3.42,3.25,3.33,239793,2.42914355600455,2.47252111950463,2.34961802292107,2.40745477425451,331682.529839949,0.0,1.0
2017-08-29,3.4,3.54,3.35,3.54,436487,2.45806193167127,2.55927624650479,2.42191396208787,2.55927624650479,603750.369703244,0.0,1.0
2017-08-30,3.34,3.41,3.32,3.41,88079,2.41468436817119,2.46529152558795,2.40022518033783,2.46529152558795,121831.185838506,0.0,1.0
2017-08-31,3.45,3.51,3.41,3.46,209636,2.49420990125467,2.53758746475475,2.46529152558795,2.50143949517135,289969.260260006,0.0,1.0
2017-09-01,3.56,3.5701,3.49,3.54,173556,2.57373543433815,2.581037324194,2.52312827692139,2.55927624650479,240063.276029335,0.0,1.0
2017-09-05,3.9,4.03,3.66,3.77,495083,2.81954162750528,2.91352634842212,2.64603137350496,2.72555690658844,684800.565157247,0.0,1.0
2017-09-06,3.85,3.95,3.81,3.84,228286,2.78339365792188,2.85568959708868,2.75447528225516,2.7761640640052,315766.006543322,0.0,1.0
2017-09-07,3.98,4.0639,3.92,3.97,227620,2.87737837883872,2.93803467179967,2.83400081533864,2.87014878492204,314844.792976314,0.0,1.0
2017-09-08,3.96,4.07,3.88,4.07,230427,2.86291919100536,2.94244472408885,2.80508243967192,2.94244472408885,318727.445352575,0.0,1.0
2017-09-11,3.87,3.95,3.76,3.86,252768,2.79785284575524,2.85568959708868,2.71832731267176,2.79062325183856,349629.595953945,0.0,1.0
2017-09-12,3.92,3.95,3.77,3.86,137451,2.83400081533864,2.85568959708868,2.72555690658844,2.79062325183856,190122.711709812,0.0,1.0
2017-09-13,3.94,3.976,3.9,3.92,107129,2.848460003172,2.87448654127205,2.81954162750528,2.83400081533864,148181.213543448,0.0,1.0
2017-09-14,4.08,4.11,3.9,3.9,187911,2.94967431800553,2.97136309975557,2.81954162750528,2.81954162750528,259919.16304794,0.0,1.0
2017-09-15,3.96,4.11,3.91,4.05,487960,2.86291919100536,2.97136309975557,2.82677122142196,2.92798553625548,674948.006241641,0.0,1.0
2017-09-18,3.83,3.95,3.76,3.95,201197,2.76893447008852,2.85568959708868,2.71832731267176,2.85568959708868,278296.40546725,0.0,1.0
2017-09-19,3.87,3.88,3.7,3.78,110492,2.79785284575524,2.80508243967192,2.67494974917168,2.73278650050512,152832.927095769,0.0,1.0
2017-09-20,3.7,3.88,3.67,3.84,150658,2.67494974917168,2.80508243967192,2.65326096742164,2.7761640640052,208390.68104835,0.0,1.0
2017-09-21,3.73,3.8,3.7,3.7,85036,2.69663853092172,2.74724568833848,2.67494974917168,2.67494974917168,117622.097423486,0.0,1.0
2017-09-22,3.8,3.85,3.72,3.73,59896,2.74724568833848,2.78339365792188,2.68940893700504,2.69663853092172,82848.3600742874,0.0,1.0
2017-09-25,3.94,3.95,3.77,3.8,130158,2.848460003172,2.85568959708868,2.72555690658844,2.74724568833848,180035.008190015,0.0,1.0
2017-09-26,3.77,3.9,3.76,3.87,99292,2.72555690658844,2.81954162750528,2.71832731267176,2.79785284575524,137341.047290239,0.0,1.0
2017-09-27,3.76,3.78,3.66,3.7,64405,2.71832731267176,2.73278650050512,2.64603137350496,2.67494974917168,89085.2248995672,0.0,1.0
2017-09-28,3.8,3.845,3.7,3.7,65914,2.77375588627155,2.80660299545108,2.70076231031704,2.70076231031704,90301.0972377541,0.036669,1.0
2017-09-29,3.85,3.9,3.76,3.77,76864,2.81025267424881,2.84674946222607,2.74455845588975,2.7518578134852,105302.417363272,0.0,1.0
2017-10-02,3.83,3.88,3.71,3.73,121509,2.79565395905791,2.83215074703517,2.70806166791249,2.72266038310339,166465.33398462,0.0,1.0
2017-10-03,3.92,3.95,3.72,3.76,115917,2.86134817741697,2.88324625020333,2.71536102550794,2.74455845588975,158804.385843808,0.0,1.0
2017-10-04,3.89,3.96,3.83,3.96,45376,2.83945010463062,2.89054560779878,2.79565395905791,2.89054560779878,62164.3746132888,0.0,1.0
2017-10-05,3.86,3.92,3.85,3.89,51639,2.81755203184426,2.86134817741697,2.81025267424881,2.83945010463062,70744.5817316561,0.0,1.0
2017-10-06,3.92,3.98,3.73,3.79,72695,2.86134817741697,2.90514432298968,2.72266038310339,2.7664565286761,99590.9558469904,0.0,1.0
2017-10-09,3.84,3.94,3.75,3.94,67721,2.80295331665336,2.87594689260787,2.7372590982943,2.87594689260787,92776.6575543577,0.0,1.0
2017-10-10,3.72,4.0,3.72,4.0,90654,2.71536102550794,2.91974303818058,2.71536102550794,2.91974303818058,124194.490836413,0.0,1.0
2017-10-11,3.62,3.7678,3.55,3.73,168794,2.64236744955343,2.7502519548142,2.59127194638527,2.72266038310339,231245.007238969,0.0,1.0
2017-10-12,3.63,3.69,3.59,3.68,67686,2.64966680714888,2.69346295272159,2.62046937676707,2.68616359512614,92728.708129299,0.0,1.0
2017-10-13,3.7,3.73,3.6,3.71,92169,2.70076231031704,2.72266038310339,2.62776873436252,2.70806166791249,126270.01594967,0.0,1.0
2017-10-16,3.57,3.75,3.54,3.75,110855,2.60587066157617,2.7372590982943,2.58397258878982,2.7372590982943,151869.528996741,0.0,1.0
2017-10-17,3.52,3.62,3.48,3.62,134330,2.56937387359891,2.64236744955343,2.54017644321711,2.64236744955343,184029.893375421,0.0,1.0
2017-10-18,3.57,3.65,3.51,3.64,67167,2.60587066157617,2.66426552233978,2.56207451600346,2.65696616474433,92017.6866548566,0.0,1.0
2017-10-19,3.57,3.62,3.5,3.5,89573,2.60587066157617,2.64236744955343,2.55477515840801,2.55477515840801,122713.538593885,0.0,1.0
2017-10-20,3.55,3.6,3.48,3.5,79265,2.59127194638527,2.62776873436252,2.54017644321711,2.55477515840801,108591.747922301,0.0,1.0
2017-10-23,3.44,3.51,3.42,3.42,90931,2.5109790128353,2.56207451600346,2.4963802976444,2.4963802976444,124573.976286164,0.0,1.0
2017-10-24,3.4,3.48,3.33,3.42,80664,2.4817815824535,2.54017644321711,2.43068607928533,2.4963802976444,110508.354941077,0.0,1.0
2017-10-25,3.42,3.47,3.36,3.4,70336,2.4963802976444,2.53287708562166,2.45258415207169,2.4817815824535,96359.1645980317,0.0,1.0
2017-10-26,3.35,3.44,3.33,3.42,85494,2.44528479447624,2.5109790128353,2.43068607928533,2.4963802976444,117125.375599183,0.0,1.0
2017-10-27,3.46,3.5,3.33,3.35,66360,2.5255777280262,2.55477515840801,2.43068607928533,2.44528479447624,90912.1099113597,0.0,1.0
2017-10-30,3.44,3.5,3.37,3.4,54359,2.5109790128353,2.55477515840801,2.45988350966714,2.4817815824535,74470.9370505063,0.0,1.0
2017-10-31,3.4,3.46,3.35,3.38,50112,2.4817815824535,2.5255777280262,2.44528479447624,2.46718286726259,68652.616815522,0.0,1.0
2017-11-01,3.39,3.47,3.38,3.42,39260,2.47448222485804,2.53287708562166,2.46718286726259,2.4963802976444,53785.5550801685,0.0,1.0
2017-11-02,3.45,3.45,3.37,3.37,39050,2.51827837043075,2.51827837043075,2.45988350966714,2.45988350966714,53497.8585298161,0.0,1.0
2017-11-03,3.41,3.49,3.35,3.35,47322,2.48908094004895,2.54747580081256,2.44528479447624,2.44528479447624,64830.3626465544,0.0,1.0
2017-11-06,3.55,3.57,3.42,3.45,90450,2.59127194638527,2.60587066157617,2.4963802976444,2.51827837043075,123915.014187499,0.0,1.0
2017-11-07,3.56,3.56,3.4281,3.46,39558,2.59857130398072,2.59857130398072,2.50229277729671,2.5255777280262,54193.8101849542,0.0,1.0
2017-11-08,3.54,3.58,3.4501,3.53,69600,2.58397258878982,2.61317001917162,2.51835136400671,2.57667323119436,95350.856688225,0.0,1.0
2017-11-09,3.7,3.7,3.5,3.53,109398,2.70076231031704,2.70076231031704,2.55477515840801,2.57667323119436,149873.462930725,0.0,1.0
2017-11-10,3.57,3.66,3.57,3.58,42706,2.60587066157617,2.67156487993523,2.60587066157617,2.61317001917162,58506.518473094,0.0,1.0
2017-11-13,3.54,3.62,3.54,3.56,60701,2.58397258878982,2.64236744955343,2.58397258878982,2.59857130398072,83159.3728711487,0.0,1.0
2017-11-14,3.61,3.63,3.49,3.49,52606,2.63506809195798,2.64966680714888,2.54747580081256,2.54747580081256,72069.3558468501,0.0,1.0
2017-11-15,3.52,3.68,3.52,3.62,32166,2.56937387359891,2.68616359512614,2.56937387359891,2.64236744955343,44066.8916125496,0.0,1.0
2017-11-16,3.66,3.67,3.56,3.6,57097,2.67156487993523,2.67886423753068,2.59857130398072,2.62776873436252,78221.9520736724,0.0,1.0
2017-11-17,3.77,3.77,3.61,3.65,74558,2.7518578134852,2.7518578134852,2.63506809195798,2.66426552233978,102143.235243688,0.0,1.0
2017-11-20,3.57,3.6,3.49,3.5427,62426,2.60587066157617,2.62776873436252,2.54747580081256,2.58594341534059,85522.5945347578,0.0,1.0
2017-11-21,3.58,3.58,3.5,3.58,73328,2.61317001917162,2.61317001917162,2.55477515840801,2.61317001917162,100458.155448767,0.0,1.0
2017-11-22,3.53,3.56,3.51,3.55,76210,2.57667323119436,2.59857130398072,2.56207451600346,2.59127194638527,104406.448106461,0.0,1.0
2017-11-24,3.53,3.55,3.5,3.55,36833,2.57667323119436,2.59127194638527,2.55477515840801,2.59127194638527,50460.6049482386,0.0,1.0
2017-11-27,3.555,3.58,3.49,3.49,64656,2.59492162518299,2.61317001917162,2.54747580081256,2.54747580081256,88577.6579027859,0.0,1.0
2017-11-28,3.53,3.59,3.51,3.57,40103,2.57667323119436,2.62046937676707,2.56207451600346,2.60587066157617,54940.4512322974,0.0,1.0
2017-11-29,3.54,3.54,3.41,3.5,83223,2.58397258878982,2.58397258878982,2.48908094004895,2.55477515840801,114014.142904657,0.0,1.0
2017-11-30,3.37,3.44,3.35,3.4,98670,2.45988350966714,2.5109790128353,2.44528479447624,2.4817815824535,135176.279158437,0.0,1.0
2017-12-01,3.28,3.38,3.25,3.37,142635,2.39418929130808,2.46718286726259,2.37229121852172,2.45988350966714,195407.606950072,0.0,1.0
2017-12-04,3.21,3.23,3.08,3.14,171268,2.34309378813992,2.35769250333082,2.24820213939905,2.29199828497176,234634.346598835,0.0,1.0
2017-12-05,3.13,3.2,3.08,3.13,58877,2.28469892737631,2.33579443054447,2.24820213939905,2.28469892737631,80660.5228338021,0.0,1.0
2017-12-06,3.05,3.145,3.01,3.07,96559,2.22630406661269,2.29564796376948,2.19710663623089,2.2409027818036,132284.243835609,0.0,1.0
2017-12-07,2.97,3.03,2.91,2.93,151920,2.16790920584908,2.21170535142179,2.12411306027637,2.13871177546728,208127.904426368,0.0,1.0
2017-12-08,2.9,2.99,2.9,2.97,112938,2.11681370268092,2.18250792103999,2.11681370268092,2.16790920584908,154723.204779523,0.0,1.0
2017-12-11,2.98,3.0,2.91,2.91,100808,2.17520856344453,2.18980727863544,2.12411306027637,2.12411306027637,138105.304037739,0.0,1.0
2017-12-12,2.94,2.99,2.93,2.95,32118,2.14601113306273,2.18250792103999,2.13871177546728,2.15331049065818,44001.1324010404,0.0,1.0
2017-12-13,2.99,3.05,2.94,2.94,141321,2.18250792103999,2.22630406661269,2.14601113306273,2.14601113306273,193607.448535009,0.0,1.0
2017-12-14,3.09,3.09,2.99,3.04,140050,2.2555014969945,2.2555014969945,2.18250792103999,2.21900470901724,191866.199413591,0.0,1.0
2017-12-15,3.02,3.06,2.96,3.03,282536,2.20440599382634,2.23360342420815,2.16060984825363,2.21170535142179,387069.67881127,0.0,1.0
2017-12-18,3.05,3.08,2.99,2.99,120918,2.22630406661269,2.24820213939905,2.18250792103999,2.18250792103999,165655.673692914,0.0,1.0
2017-12-19,3.0,3.05,2.96,2.98,70640,2.18980727863544,2.22630406661269,2.16060984825363,2.17520856344453,96775.639604256,0.0,1.0
2017-12-20,3.0,3.07,2.98,3.0,85867,2.18980727863544,2.2409027818036,2.17520856344453,2.18980727863544,117636.379471951,0.0,1.0
2017-12-21,3.13,3.15,3.04,3.09,181443,2.28469892737631,2.29929764256721,2.21900470901724,2.2555014969945,248573.929455196,0.0,1.0
2017-12-22,3.26,3.31,3.18,3.2,117696,2.37959057611717,2.41608736409443,2.32119571535356,2.33579443054447,161241.586620365,0.0,1.0
2017-12-26,3.27,3.32,3.25,3.32,72198,2.38688993371263,2.42338672168988,2.37229121852172,2.42338672168988,98910.0740111562,0.0,1.0
2017-12-27,3.19,3.29,3.18,3.24,58598,2.32849507294901,2.40148864890353,2.32119571535356,2.36499186092627,80278.2974169056,0.0,1.0
2017-12-28,3.23,3.28,3.18,3.28,61369,2.35769250333082,2.39418929130808,2.32119571535356,2.39418929130808,84074.5218979841,0.0,1.0
2017-12-29,3.26,3.28,3.21,3.21,68945,2.37959057611717,2.39418929130808,2.34309378813992,2.34309378813992,94453.5174478405,0.0,1.0
2018-01-02,3.27,3.32,3.22,3.3,85800,2.38688993371263,2.42338672168988,2.35039314573537,2.40878800649898,117544.590572553,0.0,1.0
2018-01-03,3.32,3.33,3.16,3.3,133256,2.42338672168988,2.43068607928533,2.30659700016266,2.40878800649898,182558.531017905,0.0,1.0
2018-01-04,3.21,3.32,3.19,3.32,61431,2.34309378813992,2.42338672168988,2.32849507294901,2.42338672168988,84159.4608795166,0.0,1.0
2018-01-05,3.2,3.26,3.18,3.23,68802,2.33579443054447,2.37959057611717,2.32119571535356,2.35769250333082,94257.6097968859,0.0,1.0
2018-01-08,3.12,3.21,3.08,3.21,108332,2.27739956978085,2.34309378813992,2.24820213939905,2.34309378813992,148413.060441794,0.0,1.0
2018-01-09,3.07,3.11,3.05,3.08,58283,2.2409027818036,2.2701002121854,2.22630406661269,2.24820213939905,79846.7525913768,0.0,1.0
2018-01-10,3.09,3.15,3.08,3.13,46154,2.2555014969945,2.29929764256721,2.24820213939905,2.28469892737631,63230.2218331659,0.0,1.0
2018-01-11,3.18,3.23,3.03,3.07,51334,2.32119571535356,2.35769250333082,2.21170535142179,2.2409027818036,70326.7367418586,0.0,1.0
2018-01-12,3.19,3.23,3.16,3.18,57945,2.32849507294901,2.35769250333082,2.30659700016266,2.32119571535356,79383.698143667,0.0,1.0
2018-01-16,3.22,3.25,3.15,3.25,87877,2.35039314573537,2.37229121852172,2.29929764256721,2.37229121852172,120390.046453896,0.0,1.0
2018-01-17,3.1,3.23,3.1,3.2,47414,2.26280085458995,2.35769250333082,2.26280085458995,2.33579443054447,64956.4011352804,0.0,1.0
2018-01-18,3.11,3.3,3.09,3.1,113995,2.2701002121854,2.40878800649898,2.2555014969945,2.26280085458995,156171.277416297,0.0,1.0
2018-01-19,3.13,3.15,3.11,3.12,46206,2.28469892737631,2.29929764256721,2.2701002121854,2.27739956978085,63301.4609789673,0.0,1.0
2018-01-22,3.12,3.13,3.09,3.12,26284,2.27739956978085,2.28469892737631,2.2555014969945,2.27739956978085,36008.6482355362,0.0,1.0
2018-01-23,3.24,3.24,3.1,3.1,35350,2.36499186092627,2.36499186092627,2.26280085458995,2.26280085458995,48428.9193093213,0.0,1.0
2018-01-24,3.22,3.38,3.16,3.27,195235,2.35039314573537,2.46718286726259,2.30659700016266,2.38688993371263,267468.742895483,0.0,1.0
2018-01-25,3.14,3.24,3.13,3.23,48515,2.29199828497176,2.36499186092627,2.28469892737631,2.35769250333082,66464.7530492707,0.0,1.0
2018-01-26,3.12,3.2,3.1,3.15,33789,2.27739956978085,2.33579443054447,2.26280085458995,2.29929764256721,46290.3749517018,0.0,1.0
2018-01-29,3.01,3.13,3.0,3.12,143924,2.19710663623089,2.28469892737631,2.18980727863544,2.27739956978085,197173.515775806,0.0,1.0
2018-01-30,2.92,3.11,2.9,3.0,140743,2.13141241787183,2.2701002121854,2.11681370268092,2.18980727863544,192815.598029754,0.0,1.0
2018-01-31,2.94,2.99,2.9,2.95,39500,2.14601113306273,2.18250792103999,2.11681370268092,2.15331049065818,54114.351137714,0.0,1.0
2018-02-01,3.08,3.12,2.92,2.92,64881,2.24820213939905,2.27739956978085,2.13141241787183,2.13141241787183,88885.9042067347,0.0,1.0
2018-02-02,2.9,3.06,2.9,2.99,81286,2.11681370268092,2.23360342420815,2.11681370268092,2.18250792103999,111360.48472355,0.0,1.0
2018-02-05,2.91,2.97,2.85,2.92,60027,2.12411306027637,2.16790920584908,2.08031691470367,2.13141241787183,82236.0039428751,0.0,1.0
2018-02-06,2.92,3.04,2.89,2.9,106902,2.13141241787183,2.21900470901724,2.10951434508547,2.11681370268092,146453.98393225,0.0,1.0
2018-02-07,2.86,2.95,2.81,2.9,85626,2.08761627229912,2.15331049065818,2.05111948432186,2.11681370268092,117306.213430833,0.0,1.0
2018-02-08,2.92,2.99,2.85,2.87,64156,2.13141241787183,2.18250792103999,2.08031691470367,2.09491562989457,87892.6661162322,0.0,1.0
2018-02-09,2.83,2.95,2.81,2.94,65969,2.06571819951276,2.15331049065818,2.05111948432186,2.14601113306273,90376.4463342749,0.0,1.0
2018-02-12,2.83,2.94,2.79,2.83,67860,2.06571819951276,2.14601113306273,2.03652076913096,2.06571819951276,92967.0852710197,0.0,1.0
2018-02-13,2.9,2.92,2.84,2.84,41541,2.11681370268092,2.13141241787183,2.07301755710821,2.07301755710821,56910.4876104248,0.0,1.0
2018-02-14,2.96,3.03,2.88,2.89,86583,2.16060984825363,2.21170535142179,2.10221498749002,2.10951434508547,118617.287710296,0.0,1.0
2018-02-15,3.03,3.12,3.03,3.1,81586,2.21170535142179,2.27739956978085,2.21170535142179,2.26280085458995,111771.479795482,0.0,1.0
2018-02-16,2.99,3.15,2.99,3.05,61425,2.18250792103999,2.29929764256721,2.18250792103999,2.22630406661269,84151.2409780779,0.0,1.0
2018-02-20,3.0,3.12,2.95,3.1,47179,2.18980727863544,2.27739956978085,2.15331049065818,2.26280085458995,64634.4549956002,0.0,1.0
2018-02-21,3.03,3.1,2.98,3.02,43633,2.21170535142179,2.26280085458995,2.17520856344453,2.20440599382634,59776.493245364,0.0,1.0
2018-02-22,3.1,3.13,3.02,3.06,40513,2.26280085458995,2.28469892737631,2.20440599382634,2.23360342420815,55502.1444972711,0.0,1.0
2018-02-23,3.05,3.13,2.97,2.98,37400,2.22630406661269,2.28469892737631,2.16790920584908,2.17520856344453,51237.3856341901,0.0,1.0
2018-02-26,3.04,3.13,3.0,3.01,36411,2.21900470901724,2.28469892737631,2.18980727863544,2.19710663623089,49882.4718803875,0.0,1.0
2018-02-27,3.03,3.09,2.99,3.0,57525,2.21170535142179,2.2555014969945,2.18250792103999,2.18980727863544,78808.305042962,0.0,1.0
2018-02-28,3.03,3.11,3.0,3.01,42762,2.21170535142179,2.2701002121854,2.18980727863544,2.19710663623089,58583.2375531881,0.0,1.0
2018-03-01,3.08,3.11,2.95,3.02,33073,2.24820213939905,2.2701002121854,2.15331049065818,2.20440599382634,45309.4667133573,0.0,1.0
2018-03-02,3.04,3.12,3.02,3.12,37591,2.21900470901724,2.27739956978085,2.20440599382634,2.27739956978085,51499.0524966534,0.0,1.0
2018-03-05,3.07,3.1,3.0,3.06,49562,2.2409027818036,2.26280085458995,2.18980727863544,2.23360342420815,67899.1258503134,0.0,1.0
2018-03-06,3.05,3.12,3.0,3.12,48184,2.22630406661269,2.27739956978085,2.18980727863544,2.27739956978085,66011.2884865726,0.0,1.0
2018-03-07,3.02,3.07,3.01,3.02,33109,2.20440599382634,2.2409027818036,2.19710663623089,2.20440599382634,45358.7861219892,0.0,1.0
2018-03-08,2.9,2.96,2.87,2.95,129372,2.11681370268092,2.16060984825363,2.09491562989457,2.15331049065818,177237.514819958,0.0,1.0
2018-03-09,3.01,3.03,2.92,2.92,72227,2.19710663623089,2.21170535142179,2.13141241787183,2.13141241787183,98949.8035347764,0.0,1.0
2018-03-12,2.98,3.01,2.9,2.94,75244,2.17520856344453,2.19710663623089,2.11681370268092,2.14601113306273,103083.04397484,0.0,1.0
2018-03-13,3.07,3.1,2.94,2.98,62054,2.2409027818036,2.26280085458995,2.14601113306273,2.17520856344453,85012.9606455621,0.0,1.0
2018-03-14,2.97,3.04,2.91,3.04,44544,2.16790920584908,2.21900470901724,2.12411306027637,2.21900470901724,61024.5482804642,0.0,1.0
2018-03-15,2.89,2.9,2.65,2.7,204845,2.14062785683608,2.14803487364174,1.96285945350021,1.99989453752852,276555.333104465,0.042625,1.0
2018-03-16,2.81,2.83,2.73,2.75,181469,2.08137172239079,2.09618575600212,2.0221155879455,2.03692962155683,244996.068945467,0.0,1.0
2018-03-19,2.77,2.81,2.69,2.7,106372,2.05174365516815,2.08137172239079,1.99248752072286,1.99989453752852,143609.77272078,0.0,1.0
2018-03-20,2.68,2.74,2.66,2.72,107797,1.9850805039172,2.02952260475117,1.97026647030588,2.01470857113984,145533.624167844,0.0,1.0
2018-03-21,2.76,2.8,2.69,2.69,70213,2.04433663836249,2.07396470558513,1.99248752072286,1.99248752072286,94792.5485282227,0.0,1.0
2018-03-22,2.77,2.85,2.69,2.71,180472,2.05174365516815,2.11099978961344,1.99248752072286,2.00730155433418,243650.047968117,0.0,1.0
2018-03-23,2.82,2.85,2.79,2.83,46181,2.08877873919645,2.11099978961344,2.06655768877947,2.09618575600212,62347.6376679798,0.0,1.0
2018-03-26,2.83,2.86,2.75,2.78,60661,2.09618575600212,2.1184068064191,2.03692962155683,2.05915067197381,81896.6685125335,0.0,1.0
2018-03-27,2.87,2.88,2.74,2.82,24851,2.12581382322476,2.13322084003042,2.02952260475117,2.08877873919645,33550.6191656084,0.0,1.0
2018-03-28,2.75,2.82,2.73,2.78,92932,2.03692962155683,2.08877873919645,2.0221155879455,2.05915067197381,125464.815914785,0.0,1.0
2018-03-29,2.73,2.78,2.68,2.73,103922,2.0221155879455,2.05915067197381,1.9850805039172,2.0221155879455,140302.098303021,0.0,1.0
2018-04-02,2.82,2.87,2.76,2.8,64494,2.08877873919645,2.12581382322476,2.04433663836249,2.07396470558513,87071.4913873388,0.0,1.0
2018-04-03,2.73,2.86,2.69,2.74,114910,2.0221155879455,2.1184068064191,1.99248752072286,2.02952260475117,155136.680548874,0.0,1.0
2018-04-04,2.75,2.76,2.69,2.76,61342,2.03692962155683,2.04433663836249,1.99248752072286,2.04433663836249,82816.0669935515,0.0,1.0
2018-04-05,2.7,2.79,2.63,2.7,95901,1.99989453752852,2.06655768877947,1.94804541988889,1.99989453752852,129473.177280633,0.0,1.0
2018-04-06,2.75,2.8,2.68,2.78,59235,2.03692962155683,2.07396470558513,1.9850805039172,2.05915067197381,79971.4669942784,0.0,1.0
2018-04-09,2.69,2.76,2.67,2.73,37868,1.99248752072286,2.04433663836249,1.97767348711154,2.0221155879455,51124.4958578431,0.0,1.0
2018-04-10,2.66,2.69,2.63,2.67,74551,1.97026647030588,1.99248752072286,1.94804541988889,1.97767348711154,100649.157354443,0.0,1.0
2018-04-11,2.75,2.78,2.65,2.75,178803,2.03692962155683,2.05915067197381,1.96285945350021,2.03692962155683,241396.779150468,0.0,1.0
2018-04-12,2.66,2.82,2.6,2.82,125713,1.97026647030588,2.08877873919645,1.92582436947191,2.08877873919645,169721.499624406,0.0,1.0
2018-04-13,2.67,2.74,2.6,2.74,70736,1.97767348711154,2.02952260475117,1.92582436947191,2.02952260475117,95498.635761075,0.0,1.0
2018-04-16,2.64,2.7,2.56,2.7,59551,1.95545243669455,1.99989453752852,1.89619630224926,1.99989453752852,80398.0894906101,0.0,1.0
2018-04-17,2.54,2.58,2.47,2.57,169490,1.88138226863794,1.91101033586059,1.82953315099831,1.90360331905492,228823.56614941,0.0,1.0
2018-04-18,2.59,2.64,2.52,2.58,124873,1.91841735266625,1.95545243669455,1.86656823502662,1.91101033586059,168587.439824032,0.0,1.0
2018-04-19,2.58,2.63,2.52,2.61,55245,1.91101033586059,1.94804541988889,1.86656823502662,1.93323138627757,74584.6829424987,0.0,1.0
2018-04-20,2.47,2.54,2.45,2.53,94836,1.82953315099831,1.88138226863794,1.81471911738699,1.87397525183228,128035.351462301,0.0,1.0
2018-04-23,2.38,2.42,2.37,2.42,79928,1.76286999974736,1.79249806697001,1.7554629829417,1.79249806697001,107908.490148032,0.0,1.0
2018-04-24,2.41,2.42,2.35,2.41,90300,1.78509105016435,1.79249806697001,1.74064894933038,1.78509105016435,121911.428540277,0.0,1.0
2018-04-25,2.38,2.43,2.37,2.41,31886,1.76286999974736,1.79990508377567,1.7554629829417,1.78509105016435,43048.3699937464,0.0,1.0
2018-04-26,2.36,2.41,2.32,2.37,109752,1.74805596613604,1.78509105016435,1.7184278989134,1.7554629829417,148173.013346097,0.0,1.0
2018-04-27,2.35,2.39,2.32,2.35,63513,1.74064894933038,1.77027701655302,1.7184278989134,1.74064894933038,85747.0715490438,0.0,1.0
2018-04-30,2.29,2.35,2.25,2.33,138018,1.69620684849641,1.74064894933038,1.66657878127377,1.72583491571906,186334.125628705,0.0,1.0
2018-05-01,2.25,2.33,2.23,2.29,158302,1.66657878127377,1.72583491571906,1.65176474766244,1.69620684849641,213718.969665371,0.0,1.0
2018-05-02,2.4,2.4,2.27,2.32,108811,1.77768403335868,1.77768403335868,1.68139281488509,1.7184278989134,146902.59635544,0.0,1.0
2018-05-03,2.55,2.55,2.42,2.42,113328,1.8887892854436,1.8887892854436,1.79249806697001,1.79249806697001,153000.867924835,0.0,1.0
2018-05-04,2.5,2.57,2.48,2.51,39334,1.8517542014153,1.90360331905492,1.83694016780397,1.85916121822096,53103.7002237351,0.0,1.0
2018-05-07,2.47,2.51,2.39,2.5,31551,1.82953315099831,1.85916121822096,1.77027701655302,1.8517542014153,42596.0961447875,0.0,1.0
2018-05-08,2.47,2.52,2.37,2.4,43079,1.82953315099831,1.86656823502662,1.7554629829417,1.77768403335868,58159.716833739,0.0,1.0
2018-05-09,2.52,2.56,2.41,2.45,43579,1.86656823502662,1.89619630224926,1.78509105016435,1.81471911738699,58834.7524292,0.0,1.0
2018-05-10,2.61,2.63,2.51,2.61,59379,1.93323138627757,1.94804541988889,1.85916121822096,1.93323138627757,80165.8772457713,0.0,1.0
2018-05-11,2.59,2.68,2.57,2.65,72121,1.91841735266625,1.9850805039172,1.90360331905492,1.96285945350021,97368.4843605023,0.0,1.0
2018-05-14,2.51,2.63,2.48,2.63,48555,1.85916121822096,1.94804541988889,1.83694016780397,1.94804541988889,65552.706675229,0.0,1.0
2018-05-15,2.48,2.52,2.43,2.43,56712,1.83694016780397,1.86656823502662,1.79990508377567,1.79990508377567,76565.2373795819,0.0,1.0
2018-05-16,2.44,2.51,2.43,2.46,22338,1.80731210058133,1.85916121822096,1.79990508377567,1.82212613419265,30157.8902628209,0.0,1.0
2018-05-17,2.445,2.5278,2.431,2.44,34211,1.81101560898416,1.87234570813503,1.80064578545623,1.80731210058133,46187.2855126405,0.0,1.0
2018-05-18,2.6,2.62,2.46,2.46,77151,1.92582436947191,1.94063840308323,1.82212613419265,1.82212613419265,104159.342450841,0.0,1.0
2018-05-21,2.48,2.51,2.42,2.46,46007,1.83694016780397,1.85916121822096,1.79249806697001,1.82212613419265,62112.7252807594,0.0,1.0
2018-05-22,2.53,2.6,2.5,2.51,41100,1.87397525183228,1.92582436947191,1.8517542014153,1.85916121822096,55487.9259469038,0.0,1.0
2018-05-23,2.54,2.57,2.5,2.55,44234,1.88138226863794,1.90360331905492,1.8517542014153,1.8887892854436,59719.0490592541,0.0,1.0
2018-05-24,2.62,2.62,2.53,2.53,58448,1.94063840308323,1.94063840308323,1.87397525183228,1.87397525183228,78908.9609670228,0.0,1.0
2018-05-25,2.68,2.77,2.6,2.6,65836,1.9850805039172,2.05174365516815,1.92582436947191,1.92582436947191,88883.2869255561,0.0,1.0
2018-05-29,2.69,2.76,2.65,2.72,72795,1.99248752072286,2.04433663836249,1.96285945350021,2.01470857113984,98278.432343184,0.0,1.0
2018-05-30,2.63,2.73,2.6,2.67,59344,1.94804541988889,2.0221155879455,1.92582436947191,1.97767348711154,80118.6247540891,0.0,1.0
2018-05-31,2.73,2.79,2.65,2.66,70362,2.0221155879455,2.06655768877947,1.96285945350021,1.97026647030588,94993.7091356704,0.0,1.0
2018-06-01,2.79,2.8,2.72,2.72,63283,2.06655768877947,2.07396470558513,2.01470857113984,2.01470857113984,85436.5551751318,0.0,1.0
2018-06-04,2.7,2.79,2.64,2.79,35720,1.99989453752852,2.06655768877947,1.95545243669455,2.06655768877947,48224.5429397422,0.0,1.0
2018-06-05,2.67,2.71,2.61,2.65,46872,1.97767348711154,2.00730155433418,1.93323138627757,1.96285945350021,63280.5368609068,0.0,1.0
2018-06-06,2.71,2.78,2.63,2.67,39724,2.00730155433418,2.05915067197381,1.94804541988889,1.97767348711154,53630.2279881949,0.0,1.0
2018-06-07,2.65,2.88,2.65,2.75,108337,1.96285945350021,2.13322084003042,1.96285945350021,2.03692962155683,146262.662610942,0.0,1.0
2018-06-08,2.73,2.83,2.6,2.76,85532,2.0221155879455,2.09618575600212,1.92582436947191,2.04433663836249,115474.289101961,0.0,1.0
2018-06-11,2.89,2.9,2.7,2.73,107963,2.14062785683608,2.14803487364174,1.99989453752852,2.0221155879455,145757.735985537,0.0,1.0
2018-06-12,2.94,2.95,2.8,2.86,48741,2.17766294086439,2.18506995767005,2.07396470558513,2.1184068064191,65803.8199167406,0.0,1.0
2018-06-13,2.88,2.95,2.82,2.95,61377,2.13322084003042,2.18506995767005,2.08877873919645,2.18506995767005,82863.319485234,0.0,1.0
2018-06-14,2.86,2.93,2.8,2.93,57040,2.1184068064191,2.17025592405873,2.07396470558513,2.17025592405873,77008.0607302042,0.0,1.0
2018-06-15,2.89,2.94,2.83,2.89,286312,2.14062785683608,2.17766294086439,2.09618575600212,2.14062785683608,386541.582815327,0.0,1.0
2018-06-18,2.87,2.92,2.86,2.87,73713,2.12581382322476,2.16284890725307,2.1184068064191,2.12581382322476,99517.7976964507,0.0,1.0
2018-06-19,2.84,2.9,2.8,2.83,41494,2.10359277280778,2.14803487364174,2.07396470558513,2.09618575600212,56019.8539961271,0.0,1.0
2018-06-20,2.73,2.87,2.73,2.8,63156,2.0221155879455,2.12581382322476,2.0221155879455,2.07396470558513,85265.0961338848,0.0,1.0
2018-06-21,2.82,2.85,2.76,2.77,32008,2.08877873919645,2.11099978961344,2.04433663836249,2.05174365516815,43213.078679039,0.0,1.0
2018-06-22,2.77,2.82,2.72,2.82,21190,2.05174365516815,2.08877873919645,2.01470857113984,2.08877873919645,28608.0085356421,0.0,1.0
2018-06-25,2.81,2.81,2.68,2.78,44658,2.08137172239079,2.08137172239079,1.9850805039172,2.05915067197381,60291.4792442052,0.0,1.0
2018-06-26,2.69,2.71,2.63,2.69,60622,1.99248752072286,2.00730155433418,1.94804541988889,1.99248752072286,81844.0157360876,0.0,1.0
2018-06-27,2.65,2.74,2.62,2.67,23963,1.96285945350021,2.02952260475117,1.94063840308323,1.97767348711154,32351.7559480696,0.0,1.0
2018-06-28,2.6,2.63,2.55,2.63,25098,1.92582436947191,1.94804541988889,1.8887892854436,1.94804541988889,33884.0867497662,0.0,1.0
2018-06-29,2.54,2.58,2.5,2.5,40633,1.88138226863794,1.91101033586059,1.8517542014153,1.8517542014153,54857.4427007432,0.0,1.0
2018-07-02,2.54,2.66,2.53,2.55,35857,1.88138226863794,1.97026647030588,1.87397525183228,1.8887892854436,48409.5026928986,0.0,1.0
2018-07-03,2.5,2.68,2.5,2.64,65653,1.8517542014153,1.9850805039172,1.8517542014153,1.95545243669455,88636.2238976173,0.0,1.0
2018-07-05,2.58,2.6142,2.5,2.5,44681,1.91101033586059,1.93634233333595,1.8517542014153,1.8517542014153,60322.5308815962,0.0,1.0
2018-07-06,2.47,2.51,2.46,2.46,55709,1.82953315099831,1.85916121822096,1.82212613419265,1.82212613419265,75211.1159750869,0.0,1.0
2018-07-09,2.53,2.57,2.52,2.55,22109,1.87397525183228,1.90360331905492,1.86656823502662,1.8887892854436,29848.7239600997,0.0,1.0
2018-07-10,2.47,2.53,2.41,2.52,63123,1.82953315099831,1.87397525183228,1.78509105016435,1.86656823502662,85220.5437845843,0.0,1.0
2018-07-11,2.43,2.49,2.42,2.42,15431,1.79990508377567,1.84434718460964,1.79249806697001,1.79249806697001,20832.948547121,0.0,1.0
2018-07-12,2.42,2.45,2.42,2.45,24880,1.79249806697001,1.81471911738699,1.79249806697001,1.81471911738699,33589.7712301451,0.0,1.0
2018-07-13,2.41,2.46,2.41,2.42,20161,1.78509105016435,1.82212613419265,1.78509105016435,1.79249806697001,27218.7852801831,0.0,1.0
2018-07-16,2.38,2.43,2.33,2.41,70781,1.76286999974736,1.79990508377567,1.72583491571906,1.78509105016435,95559.3889646668,0.0,1.0
2018-07-17,2.4,2.4,2.33,2.34,25466,1.77768403335868,1.77768403335868,1.72583491571906,1.73324193252472,34380.9129480257,0.0,1.0
2018-07-18,2.46,2.48,2.36,2.36,39799,1.82212613419265,1.83694016780397,1.74805596613604,1.74805596613604,53731.483327514,0.0,1.0
2018-07-19,2.5,2.57,2.44,2.48,48797,1.8517542014153,1.90360331905492,1.80731210058133,1.83694016780397,65879.4239034321,0.0,1.0
2018-07-20,2.54,2.54,2.47,2.51,29972,1.88138226863794,1.88138226863794,1.82953315099831,1.85916121822096,40464.3337343212,0.0,1.0
2018-07-23,2.51,2.55,2.47,2.48,46613,1.85916121822096,1.8887892854436,1.82953315099831,1.83694016780397,62930.868422458,0.0,1.0
2018-07-24,2.54,2.54,2.47,2.51,19399,1.88138226863794,1.88138226863794,1.82953315099831,1.85916121822096,26190.0310327004,0.0,1.0
2018-07-25,2.53,2.64,2.52,2.55,64695,1.87397525183228,1.95545243669455,1.86656823502662,1.8887892854436,87342.8556967139,0.0,1.0
2018-07-26,2.53,2.61,2.51,2.53,32103,1.87397525183228,1.93323138627757,1.85916121822096,1.87397525183228,43341.3354421765,0.0,1.0
2018-07-27,2.5,2.6,2.5,2.52,19302,1.8517542014153,1.92582436947191,1.8517542014153,1.86656823502662,26059.0741271809,0.0,1.0
2018-07-30,2.57,2.6,2.51,2.53,34848,1.90360331905492,1.92582436947191,1.85916121822096,1.87397525183228,47047.2808612581,0.0,1.0
2018-07-31,2.57,2.59,2.53,2.56,27123,1.90360331905492,1.91841735266625,1.87397525183228,1.89619630224926,36617.9809113838,0.0,1.0
2018-08-01,2.47,2.56,2.47,2.56,23115,1.82953315099831,1.89619630224926,1.82953315099831,1.89619630224926,31206.8955781675,0.0,1.0
2018-08-02,2.42,2.5,2.36,2.46,92644,1.79249806697001,1.8517542014153,1.74805596613604,1.82212613419265,125075.995411799,0.0,1.0
2018-08-03,2.33,2.46,2.33,2.46,44841,1.72583491571906,1.82212613419265,1.72583491571906,1.82212613419265,60538.5422721438,0.0,1.0
2018-08-06,2.35,2.42,2.32,2.32,16089,1.74064894933038,1.79249806697001,1.7184278989134,1.7184278989134,21721.2953907478,0.0,1.0
2018-08-07,2.41,2.46,2.34,2.39,26670,1.78509105016435,1.82212613419265,1.73324193252472,1.77027701655302,36006.3986618959,0.0,1.0
2018-08-08,2.42,2.46,2.38,2.4,31511,1.79249806697001,1.82212613419265,1.76286999974736,1.77768403335868,42542.0932971505,0.0,1.0
2018-08-09,2.38,2.48,2.38,2.41,33391,1.76286999974736,1.83694016780397,1.76286999974736,1.78509105016435,45080.2271360844,0.0,1.0
2018-08-10,2.37,2.57,2.36,2.36,74474,1.7554629829417,1.90360331905492,1.74805596613604,1.74805596613604,100545.201872743,0.0,1.0
2018-08-13,2.46,2.49,2.39,2.39,45265,1.82212613419265,1.84434718460964,1.77027701655302,1.77027701655302,61110.972457095,0.0,1.0
2018-08-14,2.28,2.44,2.27,2.4,85039,1.68879983169075,1.80731210058133,1.68139281488509,1.77768403335868,114808.704004836,0.0,1.0
2018-08-15,2.19,2.31,2.11,2.25,113945,1.6221366804398,1.71102088210773,1.56288054599451,1.66657878127377,153833.861849634,0.0,1.0
2018-08-16,2.02,2.2,2.02,2.18,103119,1.49621739474356,1.62954369724546,1.49621739474356,1.61472966363414,139217.99113671,0.0,1.0
2018-08-17,2.14,2.19,2.04,2.05,41732,1.58510159641149,1.6221366804398,1.51103142835488,1.51843844516054,56341.1709395668,0.0,1.0
2018-08-20,2.16,2.19,2.05,2.14,56868,1.59991563002282,1.6221366804398,1.51843844516054,1.58510159641149,76775.8484853654,0.0,1.0
2018-08-21,2.05,2.15,2.05,2.15,73572,1.51843844516054,1.59250861321716,1.51843844516054,1.59250861321716,99327.4376585308,0.0,1.0
2018-08-22,2.07,2.14,2.07,2.09,44661,1.53325247877187,1.58510159641149,1.53325247877187,1.54806651238319,60295.5294577777,0.0,1.0
2018-08-23,2.03,2.14,2.02,2.07,80234,1.50362441154922,1.58510159641149,1.49621739474356,1.53325247877187,108321.611932455,0.0,1.0
2018-08-24,2.13,2.14,2.04,2.11,67891,1.57769457960583,1.58510159641149,1.51103142835488,1.56288054599451,91657.6832229016,0.0,1.0
2018-08-27,2.1,2.15,2.09,2.15,40741,1.55547352918885,1.59250861321716,1.54806651238319,1.59250861321716,55003.2503893627,0.0,1.0
2018-08-28,2.09,2.14,2.02,2.1,34040,1.54806651238319,1.58510159641149,1.49621739474356,1.55547352918885,45956.4233389928,0.0,1.0
2018-08-29,2.05,2.15,2.05,2.07,38806,1.51843844516054,1.59250861321716,1.51843844516054,1.53325247877187,52390.8626349283,0.0,1.0
2018-08-30,2.13,2.13,2.05,2.05,32104,1.57769457960583,1.57769457960583,1.51843844516054,1.51843844516054,43342.6855133675,0.0,1.0
2018-08-31,2.13,2.13,2.04,2.13,26752,1.57769457960583,1.57769457960583,1.51103142835488,1.57769457960583,36117.1044995517,0.0,1.0
2018-09-04,2.05,2.1,1.91,2.1,150761,1.51843844516054,1.55547352918885,1.41474020988129,1.55547352918885,203538.082814627,0.0,1.0
2018-09-05,2.08,2.08,2.02,2.02,15486,1.54065949557753,1.54065949557753,1.49621739474356,1.49621739474356,20907.2024626217,0.0,1.0
2018-09-06,2.09,2.09,2.05,2.05,6622,1.54806651238319,1.54806651238319,1.51843844516054,1.51843844516054,8940.17142628702,0.0,1.0
2018-09-07,2.09,2.1,2.08,2.08,18531,1.54806651238319,1.55547352918885,1.54065949557753,1.54065949557753,25018.1692389799,0.0,1.0
2018-09-10,2.15,2.15,2.05,2.09,35605,1.59250861321716,1.59250861321716,1.51843844516054,1.54806651238319,48069.284752786,0.0,1.0
2018-09-11,2.13,2.16,2.05,2.07,26693,1.57769457960583,1.59991563002282,1.51843844516054,1.53325247877187,36037.4502992873,0.0,1.0
2018-09-12,2.05,2.13,2.05,2.11,36013,1.51843844516054,1.57769457960583,1.51843844516054,1.56288054599451,48620.1137986825,0.0,1.0
2018-09-13,2.18,2.18,2.1,2.1,28076,1.61472966363414,1.61472966363414,1.55547352918885,1.55547352918885,37904.5987563326,0.0,1.0
2018-09-14,2.12,2.16,2.06,2.13,24644,1.57028756280017,1.59991563002282,1.5258454619662,1.57769457960583,33271.1544290876,0.0,1.0
2018-09-17,2.05,2.14,1.93,2.09,393358,1.51843844516054,1.58510159641149,1.42955424349261,1.54806651238319,531061.303518789,0.0,1.0
2018-09-18,2.02,2.06,1.98,2.06,321852,1.49621739474356,1.5258454619662,1.46658932752091,1.5258454619662,434523.112940703,0.0,1.0
2018-09-19,1.99,2.13,1.95,2.13,363381,1.47399634432658,1.57769457960583,1.44436827710393,1.57769457960583,490590.219428511,0.0,1.0
2018-09-20,1.82,2.06,1.76,2.03,623153,1.34807705863034,1.5258454619662,1.30363495779637,1.50362441154922,841300.91283676,0.0,1.0
2018-09-21,2.26,2.3,1.79,1.89,1240000,1.67398579807943,1.70361386530207,1.32585600821335,1.39992617626996,1674088.27674357,0.0,1.0
2018-09-24,2.06,2.25,2.02,2.23,380231,1.5258454619662,1.66657878127377,1.49621739474356,1.65176474766244,513338.918995554,0.0,1.0
2018-09-25,2.38,2.38,2.12,2.12,146445,1.76286999974736,1.76286999974736,1.57028756280017,1.57028756280017,197711.175554607,0.0,1.0
2018-09-26,2.45,2.52,2.31,2.35,201372,1.81471911738699,1.86656823502662,1.71102088210773,1.74064894933038,271866.535858392,0.0,1.0
2018-09-27,2.41,2.44,2.31,2.43,36089,1.78509105016435,1.80731210058133,1.71102088210773,1.79990508377567,48722.7192091924,0.0,1.0
2018-09-28,2.42,2.5,2.31,2.35,61216,1.79249806697001,1.8517542014153,1.71102088210773,1.74064894933038,82645.9580234954,0.0,1.0
2018-10-01,2.46,2.48,2.35,2.4,22880,1.82212613419265,1.83694016780397,1.74064894933038,1.77768403335868,30889.6288483007,0.0,1.0
2018-10-02,2.43,2.51,2.42,2.51,13983,1.79990508377567,1.85916121822096,1.79249806697001,1.85916121822096,18878.0454626656,0.0,1.0
2018-10-03,2.43,2.46,2.36,2.41,25505,1.79990508377567,1.82212613419265,1.74805596613604,1.78509105016435,34433.5657244715,0.0,1.0
2018-10-04,2.45,2.5,2.41,2.41,21885,1.81471911738699,1.8517542014153,1.78509105016435,1.78509105016435,29546.3080133331,0.0,1.0
2018-10-05,2.49,2.5,2.45,2.45,14965,1.84434718460964,1.8517542014153,1.81471911738699,1.81471911738699,20203.8153721512,0.0,1.0
2018-10-08,2.4,2.46,2.36,2.43,17337,1.77768403335868,1.82212613419265,1.74805596613604,1.79990508377567,23406.1842370188,0.0,1.0
2018-10-09,2.38,2.42,2.31,2.38,79835,1.76286999974736,1.79249806697001,1.71102088210773,1.76286999974736,107782.933527277,0.0,1.0
2018-10-10,2.23,2.37,2.2,2.37,76824,1.65176474766244,1.7554629829417,1.62954369724546,1.7554629829417,103717.86917141,0.0,1.0
2018-10-11,2.43,2.44,2.31,2.37,67015,1.79990508377567,1.80731210058133,1.71102088210773,1.7554629829417,90475.0208596534,0.0,1.0
2018-10-12,2.34,2.41,2.23,2.4,62081,1.73324193252472,1.78509105016435,1.65176474766244,1.77768403335868,83813.7696036431,0.0,1.0
2018-10-15,2.53,2.58,2.42,2.49,122508,1.87397525183228,1.91101033586059,1.79249806697001,1.84434718460964,165394.521457501,0.0,1.0
2018-10-16,2.64,2.72,2.6,2.6,165258,1.95545243669455,2.01470857113984,1.92582436947191,1.92582436947191,223110.064869427,0.0,1.0
2018-10-17,2.55,2.69,2.55,2.62,33466,1.8887892854436,1.99248752072286,1.8887892854436,1.94063840308323,45181.4824754035,0.0,1.0
2018-10-18,2.55,2.57,2.44,2.56,54752,1.8887892854436,1.90360331905492,1.80731210058133,1.89619630224926,73919.0978453743,0.0,1.0
2018-10-19,2.58,2.58,2.47,2.52,54475,1.91101033586059,1.91101033586059,1.82953315099831,1.86656823502662,73545.1281254886,0.0,1.0
2018-10-22,2.54,2.58,2.47,2.58,40456,1.88138226863794,1.91101033586059,1.82953315099831,1.91101033586059,54618.4800999499,0.0,1.0
2018-10-23,2.65,2.65,2.51,2.6,98576,1.96285945350021,1.96285945350021,1.85916121822096,1.92582436947191,133084.61771635,0.0,1.0
2018-10-24,2.52,2.61,2.52,2.52,50404,1.86656823502662,1.93323138627757,1.86656823502662,1.86656823502662,68048.9883072442,0.0,1.0
2018-10-25,2.54,2.61,2.5,2.57,76329,1.88138226863794,1.93323138627757,1.8517542014153,1.90360331905492,103049.583931903,0.0,1.0
2018-10-26,2.6,2.64,2.54,2.54,58228,1.92582436947191,1.95545243669455,1.88138226863794,1.88138226863794,78611.9453050198,0.0,1.0
2018-10-29,2.62,2.68,2.53,2.59,45832,1.94063840308323,1.9850805039172,1.87397525183228,1.91841735266625,61876.4628223479,0.0,1.0
2018-10-30,2.55,2.64,2.46,2.6,46658,1.8887892854436,1.95545243669455,1.82212613419265,1.92582436947191,62991.6216260497,0.0,1.0
2018-10-31,2.51,2.52,2.36,2.48,63105,1.85916121822096,1.86656823502662,1.74805596613604,1.83694016780397,85196.2425031475,0.0,1.0
2018-11-01,2.43,2.54,2.34,2.48,57310,1.79990508377567,1.88138226863794,1.73324193252472,1.83694016780397,77372.5799517532,0.0,1.0
2018-11-02,2.46,2.48,2.38,2.43,34623,1.82212613419265,1.83694016780397,1.76286999974736,1.79990508377567,46743.5148433006,0.0,1.0
2018-11-05,2.33,2.45,2.31,2.4,35329,1.72583491571906,1.81471911738699,1.71102088210773,1.77768403335868,47696.6651040915,0.0,1.0
2018-11-06,2.33,2.41,2.33,2.34,28520,1.72583491571906,1.78509105016435,1.72583491571906,1.73324193252472,38504.030365102,0.0,1.0
2018-11-07,2.3,2.38,2.25,2.37,43774,1.70361386530207,1.76286999974736,1.66657878127377,1.7554629829417,59098.01631143,0.0,1.0
2018-11-08,2.26,2.27,2.23,2.24,5579,1.67398579807943,1.68139281488509,1.65176474766244,1.65917176446811,7532.04717415514,0.0,1.0
2018-11-09,2.27,2.27,2.17,2.2,35405,1.68139281488509,1.68139281488509,1.60732264682848,1.62954369724546,47799.2705146017,0.0,1.0
2018-11-12,2.16,2.33,2.09,2.26,53845,1.59991563002282,1.72583491571906,1.54806651238319,1.67398579807943,72694.5832752075,0.0,1.0
2018-11-13,2.18,2.2,2.07,2.15,26377,1.61472966363414,1.62954369724546,1.53325247877187,1.59250861321716,35610.8278029557,0.0,1.0
2018-11-14,2.17,2.22,2.06,2.13,31616,1.60732264682848,1.64435773085678,1.5258454619662,1.57769457960583,42683.8507721973,0.0,1.0
2018-11-15,2.21,2.23,2.11,2.21,22167,1.63695071405112,1.65176474766244,1.56288054599451,1.63695071405112,29927.0280891732,0.0,1.0
2018-11-16,2.2,2.28,2.17,2.2,29977,1.62954369724546,1.68879983169075,1.60732264682848,1.62954369724546,40471.0840902758,0.0,1.0
2018-11-19,2.25,2.33,2.16,2.26,19582,1.66657878127377,1.72583491571906,1.59991563002282,1.67398579807943,26437.0940606391,0.0,1.0
2018-11-20,2.18,2.23,2.13,2.23,12286,1.61472966363414,1.65176474766244,1.57769457960583,1.65176474766244,16586.9746516706,0.0,1.0
2018-11-21,2.21,2.26,2.14,2.21,25332,1.63695071405112,1.67398579807943,1.58510159641149,1.63695071405112,34200.0034084421,0.0,1.0
2018-11-23,2.25,2.25,2.15,2.21,8355,1.66657878127377,1.66657878127377,1.59250861321716,1.63695071405112,11279.8448001552,0.0,1.0
2018-11-26,2.1,2.23,2.1,2.17,11370,1.55547352918885,1.65176474766244,1.55547352918885,1.60732264682848,15350.3094407858,0.0,1.0
2018-11-27,2.02,2.17,2.01,2.11,48344,1.49621739474356,1.60732264682848,1.4888103779379,1.56288054599451,65267.8416539445,0.0,1.0
2018-11-28,2.15,2.17,2.04,2.04,18913,1.59250861321716,1.60732264682848,1.51103142835488,1.51103142835488,25533.8964339121,0.0,1.0
2018-11-29,2.04,2.14,2.04,2.11,14019,1.51103142835488,1.58510159641149,1.51103142835488,1.56288054599451,18926.6480255388,0.0,1.0
2018-11-30,2.02,2.1,2.02,2.08,17958,1.49621739474356,1.55547352918885,1.49621739474356,1.54065949557753,24244.5784465815,0.0,1.0
2018-12-03,2.0,2.09,2.0,2.03,36537,1.48140336113224,1.54806651238319,1.48140336113224,1.50362441154922,49327.5511027256,0.0,1.0
2018-12-04,2.12,2.15,1.98,2.07,53827,1.57028756280017,1.59250861321716,1.46658932752091,1.53325247877187,72670.2819937712,0.0,1.0
2018-12-06,2.0,2.12,1.99,2.07,32148,1.48140336113224,1.57028756280017,1.47399634432658,1.53325247877187,43402.0886457679,0.0,1.0
2018-12-07,2.12,2.2,2.04,2.08,71180,1.57028756280017,1.62954369724546,1.51103142835488,1.54065949557753,96098.0673698447,0.0,1.0
2018-12-10,2.02,2.15,1.91,2.1,88391,1.49621739474356,1.59250861321716,1.41474020988129,1.55547352918885,119334.142636807,0.0,1.0
2018-12-11,2.05,2.13,2.03,2.03,38721,1.51843844516054,1.57769457960583,1.50362441154922,1.50362441154922,52276.1065836999,0.0,1.0
2018-12-12,2.15,2.15,2.1,2.1,34770,1.59250861321716,1.59250861321716,1.55547352918885,1.55547352918885,46941.9753083659,0.0,1.0
2018-12-13,2.11,2.15,2.11,2.11,14810,1.56288054599451,1.59250861321716,1.56288054599451,1.56288054599451,19994.5543375583,0.0,1.0
2018-12-14,2.07,2.14,2.05,2.05,20698,1.53325247877187,1.58510159641149,1.51843844516054,1.51843844516054,27943.7735097083,0.0,1.0
2018-12-17,2.08,2.14,2.0501,2.06,23557,1.54065949557753,1.58510159641149,1.5185125153286,1.5258454619662,31803.627044555,0.0,1.0
2018-12-18,2.06,2.13,2.04,2.08,40287,1.5258454619662,1.57769457960583,1.51103142835488,1.54065949557753,54390.3180686842,0.0,1.0
2018-12-19,1.92,2.13,1.91,2.1,102823,1.42214722668695,1.57769457960583,1.41474020988129,1.55547352918885,138818.370064197,0.0,1.0
2018-12-20,2.16,2.17,2.01,2.06,127800,1.59991563002282,1.60732264682848,1.4888103779379,1.5258454619662,172539.098199861,0.0,1.0
2018-12-21,1.98,2.23,1.96,2.17,348831,1.46658932752091,1.65176474766244,1.45177529390959,1.60732264682848,470946.683600595,0.0,1.0
2018-12-24,2.29,2.3,2.08,2.1,101597,1.69620684849641,1.70361386530207,1.54065949557753,1.55547352918885,137163.182784126,0.0,1.0
2018-12-26,2.28,2.4,2.23,2.36,55430,1.68879983169075,1.77768403335868,1.65176474766244,1.74805596613604,74834.4461128195,0.0,1.0
2018-12-27,2.11,2.25,2.1,2.22,73557,1.56288054599451,1.66657878127377,1.55547352918885,1.64435773085678,99307.1865906668,0.0,1.0
2018-12-28,2.1,2.19,2.1,2.1,67384,1.55547352918885,1.6221366804398,1.55547352918885,1.55547352918885,90973.1971291038,0.0,1.0
2018-12-31,2.08,2.17,2.06,2.17,38985,1.54065949557753,1.60732264682848,1.5258454619662,1.60732264682848,52632.5253781032,0.0,1.0
2019-01-02,2.09,2.2,2.09,2.15,75053,1.54806651238319,1.62954369724546,1.54806651238319,1.59250861321716,101326.893092286,0.0,1.0
2019-01-03,2.15,2.2,2.13,2.13,24882,1.59250861321716,1.62954369724546,1.57769457960583,1.57769457960583,33592.4713725269,0.0,1.0
2019-01-04,2.15,2.23,2.13,2.2,47335,1.59250861321716,1.65176474766244,1.57769457960583,1.62954369724546,63905.6198223037,0.0,1.0
2019-01-07,2.17,2.27,2.15,2.2,59056,1.60732264682848,1.68139281488509,1.59250861321716,1.62954369724546,79729.8042511033,0.0,1.0
2019-01-08,2.18,2.18,2.14,2.14,13253,1.61472966363414,1.61472966363414,1.58510159641149,1.58510159641149,17892.4934932924,0.0,1.0
2019-01-09,2.15,2.18,2.15,2.16,40646,1.59250861321716,1.61472966363414,1.59250861321716,1.59991563002282,54874.993626225,0.0,1.0
2019-01-10,2.07,2.17,2.05,2.15,74875,1.53325247877187,1.60732264682848,1.51843844516054,1.59250861321716,101086.580420302,0.0,1.0
2019-01-11,2.05,2.17,2.03,2.07,37654,1.51843844516054,1.60732264682848,1.50362441154922,1.53325247877187,50835.5806229859,0.0,1.0
2019-01-14,2.11,2.17,2.06,2.06,66099,1.56288054599451,1.60732264682848,1.5258454619662,1.5258454619662,89238.3556487688,0.0,1.0
2019-01-15,2.1,2.15,2.1,2.12,15237,1.55547352918885,1.59250861321716,1.55547352918885,1.57028756280017,20571.0347360821,0.0,1.0
2019-01-16,2.15,2.15,2.1,2.12,9766,1.59250861321716,1.59250861321716,1.55547352918885,1.57028756280017,13184.7952505465,0.0,1.0
2019-01-17,2.07,2.16,2.07,2.14,46525,1.53325247877187,1.59991563002282,1.53325247877187,1.58510159641149,62812.0621576568,0.0,1.0
2019-01-18,1.99,2.13,1.92,2.07,183312,1.47399634432658,1.57769457960583,1.42214722668695,1.53325247877187,247484.250150336,0.0,1.0
2019-01-22,2.0,2.1059,1.96,2.03,72813,1.48140336113224,1.55984366910419,1.45177529390959,1.50362441154922,98302.7336246205,0.0,1.0
2019-01-23,2.0,2.05,1.99,2.04,38469,1.48140336113224,1.51843844516054,1.47399634432658,1.51103142835488,51935.8886435873,0.0,1.0
2019-01-24,2.07,2.13,2.0,2.07,28686,1.53325247877187,1.57769457960583,1.48140336113224,1.53325247877187,38728.1421827951,0.0,1.0
2019-01-25,2.01,2.08,2.01,2.08,43478,1.4888103779379,1.54065949557753,1.4888103779379,1.54065949557753,58698.3952389168,0.0,1.0
2019-01-28,2.04,2.1,2.01,2.05,44620,1.51103142835488,1.55547352918885,1.4888103779379,1.51843844516054,60240.1765389502,0.0,1.0
2019-01-29,2.11,2.14,2.03,2.12,65805,1.56288054599451,1.58510159641149,1.50362441154922,1.57028756280017,88841.4347186376,0.0,1.0
2019-01-30,2.16,2.2,2.13,2.16,116881,1.59991563002282,1.62954369724546,1.57769457960583,1.59991563002282,157797.670866181,0.0,1.0
2019-01-31,2.17,2.25,2.13,2.2,118470,1.60732264682848,1.66657878127377,1.57769457960583,1.62954369724546,159942.933988557,0.0,1.0
2019-02-01,2.24,2.24,2.12,2.19,39742,1.65917176446811,1.65917176446811,1.57028756280017,1.6221366804398,53654.5292696313,0.0,1.0
2019-02-04,2.27,2.38,2.21,2.26,60918,1.68139281488509,1.76286999974736,1.63695071405112,1.67398579807943,82243.6368086006,0.0,1.0
2019-02-05,2.27,2.29,2.23,2.23,27637,1.68139281488509,1.69620684849641,1.65176474766244,1.65176474766244,37311.9175035178,0.0,1.0
2019-02-06,2.23,2.29,2.18,2.18,48440,1.65176474766244,1.69620684849641,1.61472966363414,1.61472966363414,65397.4484882732,0.0,1.0
2019-02-07,2.27,2.32,2.23,2.23,47677,1.68139281488509,1.7184278989134,1.65176474766244,1.65176474766244,64367.3441695993,0.0,1.0
2019-02-08,2.27,2.29,2.23,2.29,46380,1.68139281488509,1.69620684849641,1.65176474766244,1.69620684849641,62616.3018349732,0.0,1.0
2019-02-11,2.21,2.24,2.15,2.23,51482,1.63695071405112,1.65917176446811,1.59250861321716,1.65176474766244,69504.3650510586,0.0,1.0
2019-02-12,2.16,2.23,2.15,2.21,25008,1.59991563002282,1.65176474766244,1.59250861321716,1.63695071405112,33762.5803425832,0.0,1.0
2019-02-13,2.15,2.2,2.15,2.17,55103,1.59250861321716,1.62954369724546,1.59250861321716,1.60732264682848,74392.9728333876,0.0,1.0
2019-02-14,2.16,2.2,2.13,2.14,60873,1.59991563002282,1.62954369724546,1.57769457960583,1.58510159641149,82182.883605009,0.0,1.0
2019-02-15,2.11,2.17,2.11,2.16,67866,1.56288054599451,1.60732264682848,1.56288054599451,1.59991563002282,91623.9314431284,0.0,1.0
2019-02-19,2.2899,2.3395,2.19,2.19,124507,1.69613277832836,1.73287158168443,1.6221366804398,1.6221366804398,168093.313768154,0.0,1.0
2019-02-20,2.34,2.38,2.26,2.3,70928,1.73324193252472,1.76286999974736,1.67398579807943,1.70361386530207,95757.8494297321,0.0,1.0
2019-02-21,2.29,2.35,2.26,2.29,34939,1.69620684849641,1.74064894933038,1.67398579807943,1.69620684849641,47170.137339632,0.0,1.0
2019-02-22,2.4,2.42,2.35,2.35,76536,1.77768403335868,1.79249806697001,1.74064894933038,1.74064894933038,103329.048668424,0.0,1.0
2019-02-25,2.36,2.4,2.35,2.37,32152,1.74805596613604,1.77768403335868,1.74064894933038,1.7554629829417,43407.4889305317,0.0,1.0
2019-02-26,2.45,2.46,2.35,2.35,92087,1.81471911738699,1.82212613419265,1.74064894933038,1.74064894933038,124324.005758456,0.0,1.0
2019-02-27,2.41,2.46,2.32,2.42,49824,1.78509105016435,1.82212613419265,1.7184278989134,1.79249806697001,67265.9470165092,0.0,1.0
2019-02-28,2.25,2.42,2.24,2.42,63083,1.66657878127377,1.79249806697001,1.65917176446811,1.79249806697001,85166.5409369471,0.0,1.0
2019-03-01,2.19,2.28,2.15,2.25,74623,1.6221366804398,1.68879983169075,1.59250861321716,1.66657878127377,100746.36248019,0.0,1.0
2019-03-04,2.22,2.22,2.12,2.2,51362,1.64435773085678,1.64435773085678,1.57028756280017,1.62954369724546,69342.3565081479,0.0,1.0
2019-03-05,2.16,2.19,2.1,2.11,34342,1.59991563002282,1.6221366804398,1.55547352918885,1.56288054599451,46364.1448386513,0.0,1.0
2019-03-06,2.12,2.18,2.11,2.16,55389,1.57028756280017,1.61472966363414,1.56288054599451,1.59991563002282,74779.0931939917,0.0,1.0
2019-03-07,2.1,2.15,2.07,2.11,32509,1.55547352918885,1.59250861321716,1.53325247877187,1.56288054599451,43889.4643456909,0.0,1.0
2019-03-08,2.18,2.19,2.13,2.13,70292,1.61472966363414,1.6221366804398,1.57769457960583,1.57769457960583,94899.2041523056,0.0,1.0
2019-03-11,2.01,2.14,1.97,2.14,322229,1.4888103779379,1.58510159641149,1.45918231071525,1.58510159641149,435032.08977968,0.0,1.0
2019-03-12,1.99,2.08,1.98,2.08,210748,1.47399634432658,1.54065949557753,1.46658932752091,1.54065949557753,284524.803344478,0.0,1.0
2019-03-13,1.96,2.05,1.82,2.03,794253,1.45177529390959,1.51843844516054,1.34807705863034,1.50362441154922,1072298.09360356,0.0,1.0
2019-03-14,1.85,1.94,1.76,1.92,440819,1.37029810904732,1.43696126029827,1.30363495779637,1.42214722668695,595137.032311148,0.0,1.0
2019-03-15,1.91,1.99,1.81,1.83,3066399,1.41474020988129,1.47399634432658,1.34067004182467,1.355484075436,4139856.94977274,0.0,1.0
2019-03-18,1.8,1.95,1.71,1.85,1007631,1.33326302501901,1.44436827710393,1.26659987376806,1.37029810904732,1360373.58418017,0.0,1.0
2019-03-19,1.83,1.89,1.79,1.79,148104,1.355484075436,1.39992617626996,1.32585600821335,1.32585600821335,199950.943660346,0.0,1.0
2019-03-20,1.92,1.96,1.85,1.85,113666,1.42214722668695,1.45177529390959,1.37029810904732,1.37029810904732,153457.191987366,0.0,1.0
2019-03-21,2.0,2.0,1.89,1.89,53641,1.48140336113224,1.48140336113224,1.39992617626996,1.39992617626996,72419.1687522594,0.0,1.0
2019-03-22,1.96,1.98,1.94,1.98,64887,1.45177529390959,1.46658932752091,1.43696126029827,1.46658932752091,87602.0693653712,0.0,1.0
2019-03-25,2.0,2.02,1.95,1.95,98231,1.48140336113224,1.49621739474356,1.44436827710393,1.44436827710393,132618.843155482,0.0,1.0
2019-03-26,2.0,2.01,1.97,2.0,135092,1.48140336113224,1.4888103779379,1.45918231071525,1.48140336113224,182383.817324066,0.0,1.0
2019-03-27,2.0,2.02,1.94,2.0,163621,1.48140336113224,1.49621739474356,1.43696126029827,1.48140336113224,220899.998329886,0.0,1.0
2019-03-28,1.93,1.97,1.89,1.95,114474,1.42955424349261,1.45918231071525,1.39992617626996,1.44436827710393,154548.049509632,0.0,1.0
2019-03-29,1.99,2.02,1.93,1.98,105796,1.47399634432658,1.49621739474356,1.42955424349261,1.46658932752091,142832.131714808,0.0,1.0
2019-04-01,1.96,1.99,1.92,1.96,65245,1.45177529390959,1.47399634432658,1.42214722668695,1.45177529390959,88085.3948517213,0.0,1.0
2019-04-02,1.95,1.99,1.9,1.99,64638,1.44436827710393,1.47399634432658,1.40733319307563,1.47399634432658,87265.9016388314,0.0,1.0
2019-04-03,1.96,1.99,1.91,1.98,27330,1.45177529390959,1.47399634432658,1.41474020988129,1.46658932752091,36897.4456479047,0.0,1.0
2019-04-04,1.91,1.95,1.87,1.93,77583,1.41474020988129,1.44436827710393,1.38511214265864,1.42955424349261,104742.573205319,0.0,1.0
2019-04-05,1.95,1.96,1.92,1.93,59114,1.44436827710393,1.45177529390959,1.42214722668695,1.42955424349261,79808.108380177,0.0,1.0
2019-04-08,1.92,1.96,1.88,1.92,121253,1.42214722668695,1.45177529390959,1.3925191594643,1.42214722668695,163700.182112893,0.0,1.0
2019-04-09,1.94,1.97,1.92,1.95,22473,1.43696126029827,1.45918231071525,1.42214722668695,1.44436827710393,30340.1498735954,0.0,1.0
2019-04-10,1.99,1.99,1.91,1.94,36254,1.47399634432658,1.47399634432658,1.41474020988129,1.43696126029827,48945.4809556945,0.0,1.0
2019-04-11,1.93,1.96,1.89,1.96,59019,1.42955424349261,1.45177529390959,1.39992617626996,1.45177529390959,79679.8516170393,0.0,1.0
2019-04-12,1.88,1.92,1.88,1.91,54997,1.3925191594643,1.42214722668695,1.3925191594643,1.41474020988129,74249.8652871503,0.0,1.0
2019-04-15,1.87,1.9,1.87,1.89,23167,1.38511214265864,1.40733319307563,1.38511214265864,1.39992617626996,31277.0992800954,0.0,1.0
2019-04-16,1.91,1.93,1.86,1.86,70294,1.41474020988129,1.42955424349261,1.37770512585298,1.37770512585298,94901.9042946873,0.0,1.0
2019-04-17,1.99,1.99,1.86,1.89,31791,1.47399634432658,1.47399634432658,1.37770512585298,1.39992617626996,42920.1132306086,0.0,1.0
2019-04-18,1.9,1.99,1.9,1.95,25303,1.40733319307563,1.47399634432658,1.40733319307563,1.44436827710393,34160.8513439052,0.0,1.0
2019-04-22,1.87,1.93,1.86,1.89,15269,1.38511214265864,1.42955424349261,1.37770512585298,1.39992617626996,20614.2370141916,0.0,1.0
2019-04-23,1.91,1.91,1.86,1.91,56078,1.41474020988129,1.41474020988129,1.37770512585298,1.41474020988129,75709.2922445369,0.0,1.0
2019-04-24,1.92,1.94,1.88,1.89,105898,1.42214722668695,1.43696126029827,1.3925191594643,1.39992617626996,142969.838976283,0.0,1.0
2019-04-25,1.93,1.97,1.91,1.95,55781,1.42955424349261,1.45918231071525,1.41474020988129,1.44436827710393,75308.3211008331,0.0,1.0
2019-04-26,1.95,1.9597,1.92,1.95,19023,1.44436827710393,1.45155308340542,1.42214722668695,1.44436827710393,25682.4042649137,0.0,1.0
2019-04-29,1.92,1.96,1.91,1.96,27314,1.42214722668695,1.45177529390959,1.41474020988129,1.45177529390959,36875.8445088498,0.0,1.0
2019-04-30,1.91,1.93,1.89,1.91,52855,1.41474020988129,1.42955424349261,1.39992617626996,1.41474020988129,71358.0127961945,0.0,1.0
2019-05-01,1.9,1.93,1.89,1.89,48755,1.40733319307563,1.42955424349261,1.39992617626996,1.39992617626996,65822.7209134133,0.0,1.0
2019-05-02,1.81,1.9,1.81,1.87,52188,1.34067004182467,1.40733319307563,1.34067004182467,1.38511214265864,70457.5153118498,0.0,1.0
2019-05-03,1.9,1.92,1.83,1.86,136732,1.40733319307563,1.42214722668695,1.355484075436,1.37770512585298,184597.934077178,0.0,1.0
2019-05-06,1.85,1.9,1.85,1.88,19535,1.37029810904732,1.40733319307563,1.37029810904732,1.3925191594643,26373.6407146658,0.0,1.0
2019-05-07,1.92,1.95,1.88,1.92,104433,1.42214722668695,1.44436827710393,1.3925191594643,1.42214722668695,140991.984681581,0.0,1.0
2019-05-08,1.96,1.96,1.91,1.92,66074,1.45177529390959,1.45177529390959,1.41474020988129,1.42214722668695,89204.6038689959,0.0,1.0
2019-05-09,1.91,1.99,1.91,1.99,30585,1.41474020988129,1.47399634432658,1.41474020988129,1.47399634432658,41291.9273743564,0.0,1.0
2019-05-10,1.89,1.91,1.85,1.91,17178,1.39992617626996,1.41474020988129,1.37029810904732,1.41474020988129,23191.5229176622,0.0,1.0
2019-05-13,1.82,1.87,1.78,1.87,83214,1.34807705863034,1.38511214265864,1.31844899140769,1.38511214265864,112344.824081402,0.0,1.0
2019-05-14,1.82,1.84,1.8,1.81,21740,1.34807705863034,1.36289109224166,1.33326302501901,1.34067004182467,29350.5476906493,0.0,1.0
2019-05-15,1.79,1.81,1.77,1.79,27559,1.32585600821335,1.34067004182467,1.31104197460203,1.32585600821335,37206.6119506259,0.0,1.0
2019-05-16,1.8,1.84,1.73,1.73,94785,1.33326302501901,1.36289109224166,1.28141390737939,1.28141390737939,127966.497831564,0.0,1.0
2019-05-17,1.77,1.8,1.75,1.75,37540,1.31104197460203,1.33326302501901,1.29622794099071,1.29622794099071,50681.6725072207,0.0,1.0
2019-05-20,1.77,1.78,1.76,1.77,21118,1.31104197460203,1.31844899140769,1.30363495779637,1.31104197460203,28510.8034098957,0.0,1.0
2019-05-21,1.72,1.78,1.72,1.77,61972,1.27400689057372,1.31844899140769,1.27400689057372,1.31104197460203,83666.6118438329,0.0,1.0
2019-05-22,1.67,1.79,1.64,1.76,132186,1.23697180654542,1.32585600821335,1.21475075612843,1.30363495779637,178460.510443246,0.0,1.0
2019-05-23,1.72,1.75,1.72,1.73,17727,1.27400689057372,1.29622794099071,1.27400689057372,1.28141390737939,23932.7120014785,0.0,1.0
2019-05-24,1.73,1.77,1.72,1.75,9389,1.28141390737939,1.31104197460203,1.27400689057372,1.29622794099071,12675.8184115688,0.0,1.0
2019-05-28,1.73,1.79,1.72,1.76,17178,1.28141390737939,1.32585600821335,1.27400689057372,1.30363495779637,23191.5229176621,0.0,1.0
2019-05-29,1.74,1.75,1.72,1.75,20787,1.28882092418505,1.29622794099071,1.27400689057372,1.29622794099071,28063.9298457004,0.0,1.0
2019-05-30,1.73,1.79,1.72,1.73,59665,1.28141390737939,1.32585600821335,1.27400689057372,1.28141390737939,80551.9976063748,0.0,1.0
2019-05-31,1.74,1.83,1.73,1.83,56692,1.28882092418505,1.355484075436,1.28141390737939,1.355484075436,76538.2359557631,0.0,1.0
2019-06-03,1.87,1.95,1.84,1.85,112093,1.38511214265864,1.44436827710393,1.36289109224166,1.37029810904732,151333.530004046,0.0,1.0
2019-06-04,1.98,2.0479,1.9,1.9,134615,1.46658932752091,1.51688297163135,1.40733319307563,1.40733319307563,181739.833365997,0.0,1.0
2019-06-05,2.13,2.15,2.05,2.05,299630,1.57769457960583,1.59250861321716,1.51843844516054,1.51843844516054,404521.83093603,0.0,1.0
2019-06-06,2.18,2.2,2.13,2.13,106576,1.61472966363414,1.62954369724546,1.57769457960583,1.57769457960583,143885.187243728,0.0,1.0
2019-06-07,2.2,2.23,2.155,2.2,73199,1.62954369724546,1.65176474766244,1.59621212161999,1.62954369724546,98823.8611043167,0.0,1.0
2019-06-10,2.15,2.17,2.11,2.17,105160,1.59250861321716,1.60732264682848,1.56288054599451,1.60732264682848,141973.486437382,0.0,1.0
2019-06-11,2.21,2.29,2.17,2.17,131809,1.63695071405112,1.69620684849641,1.60732264682848,1.60732264682848,177951.533604269,0.0,1.0
2019-06-12,2.27,2.33,2.2,2.27,143878,1.68139281488509,1.72583491571906,1.62954369724546,1.68139281488509,194245.542807509,0.0,1.0
2019-06-13,2.44,2.49,2.35,2.39,277283,1.80731210058133,1.84434718460964,1.74064894933038,1.77027701655302,374351.79003249,0.0,1.0
2019-06-14,2.53,2.62,2.52,2.55,280612,1.87397525183228,1.94063840308323,1.86656823502662,1.8887892854436,378846.17702707,0.0,1.0
2019-06-17,2.61,2.61,2.46,2.53,107845,1.93323138627757,1.93323138627757,1.82212613419265,1.87397525183228,145598.427585008,0.0,1.0
2019-06-18,2.68,2.71,2.62,2.69,126158,1.9850805039172,2.00730155433418,1.94063840308323,1.99248752072286,170322.281304367,0.0,1.0
2019-06-19,2.7,2.76,2.59,2.71,119882,1.99989453752852,2.04433663836249,1.91841735266625,2.00730155433418,161849.234510139,0.0,1.0
2019-06-20,2.86,3.01,2.84,2.95,503814,2.1184068064191,2.22951205850402,2.10359277280778,2.18506995767005,680184.766983294,0.0,1.0
2019-06-21,2.95,2.98,2.85,2.94,184552,2.18506995767005,2.20729100808703,2.11099978961344,2.17766294086439,249158.33842708,0.0,1.0
2019-06-24,3.04,3.05,2.94,3.05,206328,2.251733108921,2.25914012572666,2.17766294086439,2.25914012572666,278557.488680603,0.0,1.0
2019-06-25,3.04,3.07,2.96,3.02,202648,2.251733108921,2.27395415933798,2.19247697447571,2.23691907530968,273589.226698009,0.0,1.0
2019-06-26,3.0,3.0,2.88,2.96,115075,2.22210504169836,2.22210504169836,2.13322084003042,2.19247697447571,155359.442295376,0.0,1.0
2019-06-27,2.99,3.05,2.88,2.9,179281,2.21469802489269,2.25914012572666,2.13322084003042,2.14803487364174,242042.11317973,0.0,1.0
2019-06-28,3.05,3.05,3.0,3.0,42424,2.25914012572666,2.25914012572666,2.22210504169836,2.22210504169836,57275.4202036849,0.0,1.0
2019-07-01,2.9,2.97,2.85,2.89,194305,2.14803487364174,2.19988399128137,2.11099978961344,2.14062785683608,262325.582752145,0.0,1.0
2019-07-02,2.91,2.94,2.88,2.9,107060,2.15544189044741,2.17766294086439,2.13322084003042,2.14803487364174,144538.621700134,0.0,1.0
2019-07-03,2.95,3.01,2.93,2.97,36105,2.18506995767005,2.22951205850402,2.17025592405873,2.19988399128137,48744.3203482473,0.0,1.0
2019-07-05,2.92,2.95,2.85,2.95,62896,2.16284890725307,2.18506995767005,2.11099978961344,2.18506995767005,84914.0776242447,0.0,1.0
2019-07-08,2.96,3.01,2.93,2.94,80365,2.19247697447571,2.22951205850402,2.17025592405873,2.17766294086439,108498.471258465,0.0,1.0
2019-07-09,2.93,2.95,2.88,2.92,63998,2.17025592405873,2.18506995767005,2.13322084003042,2.16284890725307,86401.8560766411,0.0,1.0
2019-07-10,3.03,3.04,2.97,3.01,77274,2.24432609211534,2.251733108921,2.19988399128137,2.22951205850402,104325.401207325,0.0,1.0
2019-07-11,2.93,3.07,2.87,3.07,74092,2.17025592405873,2.27395415933798,2.12581382322476,2.27395415933798,100029.47467781,0.0,1.0
2019-07-12,2.88,2.9,2.69,2.89,183035,2.13322084003042,2.14803487364174,1.99248752072286,2.14062785683608,247110.280430451,0.0,1.0
2019-07-15,2.9,3.05,2.84,2.92,60977,2.14803487364174,2.25914012572666,2.10359277280778,2.16284890725307,82323.2910088652,0.0,1.0
2019-07-16,2.94,3.0,2.86,2.87,54951,2.17766294086439,2.22210504169836,2.1184068064191,2.12581382322476,74187.7620123676,0.0,1.0
2019-07-17,2.98,3.0,2.85,2.86,80657,2.20729100808703,2.22210504169836,2.11099978961344,2.1184068064191,108892.692046215,0.0,1.0
2019-07-18,3.16,3.2,2.99,3.0,123214,2.34061731058893,2.37024537781158,2.21469802489269,2.22210504169836,166347.671718292,0.0,1.0
2019-07-19,3.13,3.17,3.05,3.15,73633,2.31839626017195,2.3480243273946,2.25914012572666,2.33321029378327,99409.7920011769,0.0,1.0
2019-07-22,3.12,3.15,2.97,3.12,59583,2.31098924336629,2.33321029378327,2.19988399128137,2.31098924336629,80441.2917687195,0.0,1.0
2019-07-23,3.01,3.12,2.98,3.06,76306,2.22951205850402,2.31098924336629,2.20729100808703,2.26654714253232,103018.532294512,0.0,1.0
2019-07-24,3.0,3.07,2.97,3.03,63465,2.22210504169836,2.27395415933798,2.19988399128137,2.24432609211534,85682.2681318794,0.0,1.0
2019-07-25,3.1,3.23,3.05,3.17,107409,2.29617520975497,2.39246642822856,2.25914012572666,2.3480243273946,145009.796545766,0.0,1.0
2019-07-26,3.21,3.25,3.12,3.19,82385,2.37765239461724,2.40728046183989,2.31098924336629,2.36283836100592,111225.615064128,0.0,1.0
2019-07-29,3.15,3.26,3.1,3.25,48235,2.33321029378327,2.41468747864555,2.29617520975497,2.40728046183989,65120.6838941341,0.0,1.0
2019-07-30,3.19,3.26,3.15,3.21,72043,2.36283836100592,2.41468747864555,2.33321029378327,2.37765239461724,97263.1788076105,0.0,1.0
2019-07-31,3.05,3.31,3.03,3.29,104059,2.25914012572666,2.45172256267385,2.24432609211534,2.43690852906253,140487.058056177,0.0,1.0
2019-08-01,3.12,3.17,2.92,2.95,93665,2.31098924336629,2.3480243273946,2.16284890725307,2.18506995767005,126454.418097731,0.0,1.0
2019-08-02,3.3,3.39,3.23,3.23,183658,2.44431554586819,2.51097869711914,2.39246642822856,2.39246642822856,247951.374782396,0.0,1.0
2019-08-05,3.44,3.56,3.38,3.43,205660,2.54801378114745,2.63689798281538,2.50357168031348,2.54060676434179,277655.641125066,0.0,1.0
2019-08-06,3.52,3.63,3.42,3.47,190869,2.60726991559274,2.68874710045501,2.53319974753613,2.57023483156443,257686.738140136,0.0,1.0
2019-08-07,3.64,3.84,3.6,3.75,360292,2.69615411726067,2.8442944533739,2.66652605003803,2.77763130212294,486419.849519754,0.0,1.0
2019-08-08,4.0,4.01,3.71,3.79,268573,2.96280672226447,2.97021373907014,2.7480032349003,2.80725936934559,362592.669959558,0.0,1.0
2019-08-09,3.88,4.08,3.75,4.01,182954,2.87392252059654,3.02206285670976,2.77763130212294,2.97021373907014,247000.924663986,0.0,1.0
2019-08-12,3.92,4.11,3.88,4.0,191893,2.90355058781918,3.04428390712675,2.87392252059654,2.96280672226447,259069.211039641,0.0,1.0
2019-08-13,3.86,4.04,3.74,4.02,191334,2.85910848698522,2.99243478948712,2.77022428531728,2.9776207558758,258314.521243915,0.0,1.0
2019-08-14,3.96,4.03,3.87,3.95,111356,2.93317865504183,2.98502777268146,2.86651550379088,2.92577163823617,150338.527536336,0.0,1.0
2019-08-15,4.21,4.27,4.02,4.14,368148,3.11835407518336,3.16279617601733,2.9776207558758,3.06650495754373,497026.008795639,0.0,1.0
2019-08-16,4.21,4.32,3.98,4.21,259416,3.11835407518336,3.19983126004563,2.94799268865315,3.11835407518336,350230.068064282,0.0,1.0
2019-08-19,3.9,4.1,3.84,4.09,194198,2.88873655420786,3.03687689032109,2.8442944533739,3.02946987351543,262181.125134716,0.0,1.0
2019-08-20,4.09,4.11,3.94,3.95,155503,3.02946987351543,3.04428390712675,2.91836462143051,2.92577163823617,209940.12040198,0.0,1.0
2019-08-21,3.91,4.09,3.86,4.04,93506,2.89614357101352,3.02946987351543,2.85910848698522,2.99243478948712,126239.756778375,0.0,1.0
2019-08-22,4.05,4.08,3.94,3.97,132377,2.99984180629278,3.02206285670976,2.91836462143051,2.94058567184749,178718.374040713,0.0,1.0
2019-08-23,4.47,4.5,4.1,4.1,471836,3.31093651213055,3.33315756254753,3.03687689032109,3.03687689032109,637012.190439983,0.0,1.0
2019-08-26,4.37,4.58,4.27,4.51,290914,3.23686634407394,3.39241369699282,3.16279617601733,3.34056457935319,392754.610435951,0.0,1.0
2019-08-27,4.76,4.85,4.52,4.58,273473,3.52573999949472,3.59240315074568,3.34797159615886,3.39241369699282,369208.018795077,0.0,1.0
2019-08-28,4.67,4.77,4.56,4.77,208763,3.45907684824377,3.53314701630039,3.3775996633815,3.53314701630039,281844.912030499,0.0,1.0
2019-08-29,4.48,4.67,4.35,4.67,184612,3.31834352893621,3.45907684824377,3.22205231046262,3.45907684824377,249239.342698536,0.0,1.0
2019-08-30,4.32,4.5,4.28,4.43,149629,3.19983126004563,3.33315756254753,3.17020319282299,3.28130844490791,202009.802226503,0.0,1.0
2019-09-03,4.56,4.69,4.24,4.51,242770,3.3775996633815,3.4738908818551,3.14057512560034,3.34056457935319,327756.783020191,0.0,1.0
2019-09-04,4.53,4.71,4.48,4.56,83227,3.35537861296452,3.48870491546642,3.31834352893621,3.3775996633815,112362.375006885,0.0,1.0
2019-09-05,4.29,4.53,4.15,4.53,231902,3.17761020962865,3.35537861296452,3.07391197434939,3.35537861296452,313084.209317248,0.0,1.0
2019-09-06,4.07,4.28,4.07,4.23,242966,3.0146558399041,3.17020319282299,3.0146558399041,3.13316810879468,328021.396973612,0.0,1.0
2019-09-09,3.79,4.0,3.72,4.0,276368,2.80725936934559,2.96280672226447,2.75541025170596,2.96280672226447,373116.474892796,0.0,1.0
2019-09-10,3.66,3.77,3.58,3.6,169356,2.71096815087199,2.79244533573427,2.6517120164267,2.66652605003803,228642.656609826,0.0,1.0
2019-09-11,3.7,3.87,3.62,3.62,102967,2.74059621809464,2.86651550379088,2.68134008364935,2.68134008364935,139012.78031569,0.0,1.0
2019-09-12,3.79,4.09,3.71,4.06,299089,2.80725936934559,3.02946987351543,2.7480032349003,3.00724882309844,403791.44242174,0.0,1.0
2019-09-13,3.79,3.95,3.78,3.84,174189,2.80725936934559,2.92577163823617,2.79985235253993,2.8442944533739,235167.550675553,0.0,1.0
2019-09-16,3.94,4.06,3.88,4.05,128822,2.91836462143051,3.00724882309844,2.87392252059654,2.99984180629278,173918.870956984,0.0,1.0
2019-09-17,4.27,4.37,4.12,4.15,272013,3.16279617601733,3.23686634407394,3.05169092393241,3.07391197434939,367236.914856329,0.0,1.0
2019-09-18,4.2,4.41,4.13,4.39,174199,3.1109470583777,3.26649441129658,3.05909794073807,3.25168037768526,235181.051387462,0.0,1.0
2019-09-19,4.31,4.38,4.26,4.28,152912,3.19242424323997,3.2442733608796,3.15538915921167,3.17020319282299,206442.085946301,0.0,1.0
2019-09-20,4.43,4.44,4.3,4.37,252412,3.28130844490791,3.28871546171357,3.18501722643431,3.23686634407394,340774.169443062,0.0,1.0
2019-09-23,4.93,4.93,4.64,4.7,319942,3.65165928519096,3.65165928519096,3.43685579782679,3.48129789866076,431944.476966042,0.0,1.0
2019-09-24,5.01,5.04,4.8,4.89,192016,3.71091541963625,3.73313647005324,3.55536806671737,3.62203121796832,259235.269796124,0.0,1.0
2019-09-25,4.97,5.2,4.88,5.1,280088,3.68128735241361,3.85164873894382,3.61462420116266,3.7775785708872,378138.739723027,0.0,1.0
2019-09-26,4.72,4.98,4.69,4.98,134064,3.59662292821986,3.79474198782519,3.57376303672694,3.79474198782519,175937.842979051,0.135697,1.0
2019-09-27,4.6,4.63,4.5,4.56,111691,3.50518336224817,3.52804325374109,3.42898372393843,3.47470350692427,146576.811225781,0.0,1.0
2019-09-30,4.25,4.52,4.17,4.46,265419,3.23848462816407,3.44422365160038,3.17752491751628,3.39850386861453,348320.550973093,0.0,1.0
2019-10-01,4.46,4.56,4.21,4.25,163428,3.39850386861453,3.47470350692427,3.20800477284017,3.23848462816407,214473.458962737,0.0,1.0
2019-10-02,4.81,4.84,4.6,4.6,258725,3.66520260269863,3.68806249419155,3.50518336224817,3.50518336224817,339535.732372262,0.0,1.0
2019-10-03,4.72,4.96,4.7,4.78,223899,3.59662292821986,3.77950206016324,3.58138300055791,3.64234271120571,293832.103362323,0.0,1.0
2019-10-04,4.74,4.77,4.59,4.69,164736,3.61186285588181,3.63472274737473,3.4975633984172,3.57376303672694,216190.002543538,0.0,1.0
2019-10-07,4.73,4.84,4.65,4.65,99279,3.60424289205084,3.68806249419155,3.54328318140304,3.54328318140304,130288.019998785,0.0,1.0
2019-10-08,4.97,4.98,4.89,4.97,186906,3.78712202399422,3.79474198782519,3.72616231334642,3.78712202399422,245284.628832815,0.0,1.0
2019-10-09,4.9,5.04,4.81,5.0,147567,3.7337822771774,3.84046177081104,3.66520260269863,3.80998191548714,193658.399532235,0.0,1.0
2019-10-10,4.83,4.9,4.7,4.9,173110,3.68044253036058,3.7337822771774,3.58138300055791,3.7337822771774,227179.556018793,0.0,1.0
2019-10-11,4.6,4.8,4.58,4.77,148942,3.50518336224817,3.65758263886766,3.48994343458622,3.63472274737473,195462.870039577,0.0,1.0
2019-10-14,4.6,4.69,4.57,4.66,64995,3.50518336224817,3.57376303672694,3.48232347075525,3.55090314523402,85295.6804542861,0.0,1.0
2019-10-15,4.39,4.54,4.37,4.49,108383,3.34516412179771,3.45946357926232,3.32992419413576,3.42136376010745,142235.583270665,0.0,1.0
2019-10-16,4.4,4.5,4.38,4.49,58645,3.35278408562868,3.42898372393843,3.33754415796674,3.42136376010745,76962.3075658376,0.0,1.0
2019-10-17,4.67,4.72,4.51,4.59,112402,3.55852310906499,3.59662292821986,3.4366036877694,3.4975633984172,147509.88652085,0.0,1.0
2019-10-18,4.62,4.68,4.58,4.6,48511,3.52042328991012,3.56614307289596,3.48994343458622,3.50518336224817,63663.0318411858,0.0,1.0
2019-10-21,4.6,4.73,4.55,4.72,48781,3.50518336224817,3.60424289205084,3.4670835430933,3.59662292821986,64017.3642317183,0.0,1.0
2019-10-22,4.54,4.63,4.48,4.6,46555,3.45946357926232,3.52804325374109,3.41374379627648,3.50518336224817,61096.0905231063,0.0,1.0
2019-10-23,4.63,4.63,4.54,4.55,43905,3.52804325374109,3.52804325374109,3.45946357926232,3.4670835430933,57618.3837271395,0.0,1.0
2019-10-24,4.76,4.81,4.46,4.47,133336,3.62710278354376,3.66520260269863,3.39850386861453,3.4061238324455,174982.4578668,0.0,1.0
2019-10-25,4.84,4.96,4.75,4.91,121670,3.68806249419155,3.77950206016324,3.61948281971278,3.74140224100837,159672.673911424,0.0,1.0
2019-10-28,4.64,4.76,4.58,4.72,85037,3.53566321757207,3.62710278354376,3.48994343458622,3.59662292821986,111597.642569292,0.0,1.0
2019-10-29,4.86,4.89,4.65,4.68,86743,3.7033024218535,3.72616231334642,3.54328318140304,3.56614307289596,113836.498340582,0.0,1.0
2019-10-30,4.96,4.98,4.83,4.92,188651,3.77950206016324,3.79474198782519,3.68044253036058,3.74902220483935,247574.665949404,0.0,1.0
2019-10-31,5.11,5.14,4.96,4.98,171916,3.89380151762786,3.91666140912078,3.77950206016324,3.79474198782519,225612.619447327,0.0,1.0
2019-11-01,4.99,5.08,4.9,5.08,112373,3.80236195165617,3.87094162613494,3.7337822771774,3.87094162613494,147471.828597423,0.0,1.0
2019-11-04,4.73,4.97,4.7,4.97,158260,3.60424289205084,3.78712202399422,3.58138300055791,3.78712202399422,207691.274539508,0.0,1.0
2019-11-05,4.66,4.74,4.61,4.73,112636,3.55090314523402,3.61186285588181,3.51280332607914,3.60424289205084,147816.974592645,0.0,1.0
2019-11-06,4.71,4.77,4.64,4.71,60638,3.58900296438889,3.63472274737473,3.53566321757207,3.58900296438889,79577.8055448418,0.0,1.0
2019-11-07,4.52,4.67,4.45,4.67,98497,3.44422365160038,3.55852310906499,3.39088390478356,3.55852310906499,129261.768408428,0.0,1.0
2019-11-08,4.34,4.49,4.29,4.31,149585,3.30706430264284,3.42136376010745,3.26896448348797,3.28420441114992,196306.706065919,0.0,1.0
2019-11-11,4.34,4.4,4.21,4.3,58863,3.30706430264284,3.35278408562868,3.20800477284017,3.27658444731894,77248.3981626377,0.0,1.0
2019-11-12,4.31,4.36,4.17,4.21,81588,3.28420441114992,3.32230423030479,3.17752491751628,3.20800477284017,107071.374365786,0.0,1.0
2019-11-13,4.4,4.49,4.37,4.45,89476,3.35278408562868,3.42136376010745,3.32992419413576,3.39088390478356,117423.129538083,0.0,1.0
2019-11-14,4.53,4.59,4.48,4.49,64688,3.45184361543135,3.4975633984172,3.41374379627648,3.42136376010745,84892.7914028288,0.0,1.0
2019-11-15,4.46,4.53,4.41,4.53,43500,3.39850386861453,3.45184361543135,3.36040404945966,3.45184361543135,57086.8851413408,0.0,1.0
2019-11-18,4.34,4.43,4.3,4.41,99207,3.30706430264284,3.37564397712161,3.27658444731894,3.36040404945966,130193.53136131,0.0,1.0
2019-11-19,4.36,4.4,4.27,4.32,66585,3.32230423030479,3.35278408562868,3.25372455582602,3.29182437498089,87382.3045318661,0.0,1.0
2019-11-20,4.3,4.36,4.24,4.34,41981,3.27658444731894,3.32230423030479,3.2308646643331,3.30706430264284,55093.4373590489,0.0,1.0
2019-11-21,4.17,4.29,4.08,4.28,96240,3.17752491751628,3.26896448348797,3.10894524303751,3.26134451965699,126299.812092014,0.0,1.0
2019-11-22,4.13,4.2,4.05,4.2,61712,3.14704506219238,3.2003848090092,3.08608535154458,3.2003848090092,80987.2610538488,0.0,1.0
2019-11-25,3.97,4.11,3.91,4.04,163875,3.02512564089679,3.13180513453043,2.97940585791094,3.07846538771361,215060.075920396,0.0,1.0
2019-11-26,4.08,4.13,3.94,3.95,101140,3.10894524303751,3.14704506219238,3.00226574940387,3.00988571323484,132730.288809085,0.0,1.0
2019-11-27,4.11,4.14,4.0,4.02,34515,3.13180513453043,3.15466502602335,3.04798553238971,3.06322546005166,45295.4905897328,0.0,1.0
2019-11-29,4.09,4.15,4.05,4.05,19720,3.11656520686848,3.16228498985433,3.08608535154458,3.08608535154458,25879.3879307412,0.0,1.0
2019-12-02,4.17,4.2,4.05,4.05,53865,3.17752491751628,3.2003848090092,3.08608535154458,3.08608535154458,70689.3119112257,0.0,1.0
2019-12-03,4.45,4.56,4.41,4.41,99043,3.39088390478356,3.47470350692427,3.36040404945966,3.36040404945966,129978.307242616,0.0,1.0
2019-12-04,4.7,4.75,4.55,4.67,158705,3.58138300055791,3.61948281971278,3.4670835430933,3.55852310906499,208275.266812793,0.0,1.0
2019-12-05,4.66,4.74,4.59,4.68,79564,3.55090314523402,3.61186285588181,3.4975633984172,3.56614307289596,104415.19377898,0.0,1.0
2019-12-06,4.53,4.7,4.51,4.69,51968,3.45184361543135,3.58138300055791,3.4366036877694,3.57376303672694,68199.7987821885,0.0,1.0
2019-12-09,4.56,4.63,4.55,4.57,21647,3.47470350692427,3.52804325374109,3.4670835430933,3.48232347075525,28408.2713253932,0.0,1.0
2019-12-10,4.42,4.58,4.37,4.56,70592,3.36802401329063,3.48994343458622,3.32992419413576,3.47470350692427,92640.8596758053,0.0,1.0
2019-12-11,4.71,4.73,4.5,4.54,81980,3.58900296438889,3.60424289205084,3.42898372393843,3.45946357926232,107585.812503152,0.0,1.0
2019-12-12,4.56,4.75,4.5,4.75,76030,3.47470350692427,3.61948281971278,3.42898372393843,3.61948281971278,99777.3764895665,0.0,1.0
2019-12-13,4.6,4.63,4.38,4.4,93641,3.50518336224817,3.52804325374109,3.33754415796674,3.35278408562868,122889.034747593,0.0,1.0
2019-12-16,4.53,4.56,4.47,4.56,31058,3.45184361543135,3.47470350692427,3.4061238324455,3.47470350692427,40758.7236487302,0.0,1.0
2019-12-17,4.62,4.73,4.59,4.65,84051,3.52042328991012,3.60424289205084,3.4975633984172,3.54328318140304,110303.673172755,0.0,1.0
2019-12-18,4.72,4.74,4.62,4.62,61490,3.59662292821986,3.61186285588181,3.52042328991012,3.52042328991012,80695.9210882999,0.0,1.0
2019-12-19,4.72,4.74,4.71,4.71,32566,3.59662292821986,3.61186285588181,3.58900296438889,3.58900296438889,42737.7356669633,0.0,1.0
2019-12-20,4.76,4.77,4.72,4.76,55182,3.62710278354376,3.63472274737473,3.59662292821986,3.62710278354376,72417.6665717119,0.0,1.0
2019-12-23,4.85,4.88,4.77,4.77,64367,3.69568245802253,3.71854234951545,3.63472274737473,3.63472274737473,84471.5295607513,0.0,1.0
2019-12-24,5.12,5.17,4.88,4.9,167499,3.90142148145883,3.9395213006137,3.71854234951545,3.7337822771774,219816.004006654,0.0,1.0
2019-12-26,5.23,5.25,5.13,5.17,117569,3.98524108359955,4.0004810112615,3.90904144528981,3.9395213006137,154290.758601892,0.0,1.0
2019-12-27,5.17,5.23,5.1,5.19,112729,3.9395213006137,3.98524108359955,3.88618155379688,3.95476122827565,147939.022416051,0.0,1.0
2019-12-30,5.31,5.31,5.02,5.04,189289,4.04620079424734,4.04620079424734,3.82522184314909,3.84046177081104,248411.940264811,0.0,1.0
2019-12-31,5.13,5.35,5.05,5.32,107311,3.90904144528981,4.07668064957124,3.84808173464201,4.05382075807832,140828.752446033,0.0,1.0
2020-01-02,5.42,5.43,5.26,5.27,200186,4.13002039638806,4.13764036021904,4.00810097509247,4.01572093892345,262712.533078263,0.0,1.0
2020-01-03,5.49,5.64,5.45,5.6,263368,4.18336014320488,4.29765960066949,4.15288028788098,4.2671797453456,345628.937147233,0.0,1.0
2020-01-06,5.65,5.84,5.56,5.79,150294,4.30527956450047,4.45005887728898,4.2366998900217,4.41195905813411,197237.156676613,0.0,1.0
2020-01-07,5.7,5.78,5.67,5.74,138211,4.34337938365534,4.40433909430314,4.32051949216242,4.37385923897924,181380.126029192,0.0,1.0
2020-01-08,5.52,5.71,5.41,5.71,265835,4.2062200346978,4.35099934748632,4.12240043255709,4.35099934748632,348866.48532295,0.0,1.0
2020-01-09,5.48,5.52,5.38,5.43,133482,4.17574017937391,4.2062200346978,4.09954054106416,4.13764036021904,175174.059826125,0.0,1.0
2020-01-10,6.06,6.09,5.61,5.64,328700,4.61769808157041,4.64055797306334,4.27479970917657,4.29765960066949,431366.876918592,0.0,1.0
2020-01-13,5.99,6.1,5.99,6.03,283348,4.56435833475359,4.64817793689431,4.56435833475359,4.59483819007749,371849.534046636,0.0,1.0
2020-01-14,5.93,5.95,5.8,5.92,103120,4.51863855176775,4.5338784794297,4.41957902196508,4.51101858793677,135328.726339657,0.0,1.0
2020-01-15,6.06,6.09,5.86,6.09,148016,4.61769808157041,4.64055797306334,4.46529880495093,4.64055797306334,194247.641174269,0.0,1.0
2020-01-16,5.98,6.05,5.93,6.0,95207,4.55673837092262,4.61007811773944,4.51863855176775,4.57197829858457,124944.162612681,0.0,1.0
2020-01-17,5.93,6.04,5.91,5.97,79610,4.51863855176775,4.60245815390847,4.5033986241058,4.54911840709165,104475.561519589,0.0,1.0
2020-01-21,5.87,5.89,5.74,5.83,99912,4.4729187687819,4.48815869644385,4.37385923897924,4.44243891345801,131118.732603256,0.0,1.0
2020-01-22,5.94,6.02,5.83,5.92,52583,4.52625851559872,4.58721822624652,4.44243891345801,4.51101858793677,69006.8892272902,0.0,1.0
2020-01-23,6.01,6.25,5.98,6.14,227115,4.57959826241554,4.76247739435893,4.55673837092262,4.67865779221821,298052.595836221,0.0,1.0
2020-01-24,6.13,6.16,6.03,6.05,125971,4.67103782838723,4.69389771988016,4.59483819007749,4.61007811773944,165317.057658387,0.0,1.0
2020-01-27,6.13,6.23,6.01,6.23,133419,4.67103782838723,4.74723746669698,4.57959826241554,4.74723746669698,175091.382268335,0.0,1.0
2020-01-28,5.78,5.9,5.6,5.81,191394,4.40433909430314,4.49577866027483,4.2671797453456,4.42719898579606,251174.420568776,0.0,1.0
2020-01-29,5.89,5.98,5.7,5.86,104609,4.48815869644385,4.55673837092262,4.34337938365534,4.46529880495093,137282.803856334,0.0,1.0
2020-01-30,6.22,6.3,6.08,6.18,201906,4.739617502866,4.8005772135138,4.63293800923236,4.70913764754211,264969.761640174,0.0,1.0
2020-01-31,6.36,6.4,6.24,6.28,169631,4.84629699649964,4.87677685182354,4.75485743052795,4.78533728585185,222613.917549673,0.0,1.0
2020-02-03,5.96,6.17,5.88,6.14,174082,4.54149844326067,4.70151768371113,4.48053873261288,4.67865779221821,228455.15262471,0.0,1.0
2020-02-04,5.72,5.77,5.61,5.7,159611,4.35861931131729,4.39671913047216,4.27479970917657,4.34337938365534,209464.248834357,0.0,1.0
2020-02-05,5.93,6.12,5.6915,5.73,90048,4.51863855176775,4.66341786455626,4.33690241439901,4.36623927514826,118173.789269137,0.0,1.0
2020-02-06,5.98,6.07,5.9,5.92,47219,4.55673837092262,4.62531804540139,4.49577866027483,4.51101858793677,61967.4857353787,0.0,1.0
2020-02-07,6.03,6.13,5.97,6.04,74105,4.59483819007749,4.67103782838723,4.54911840709165,4.60245815390847,97251.1177792888,0.0,1.0
2020-02-10,6.17,6.29,6.08,6.22,90089,4.70151768371113,4.79295724968282,4.63293800923236,4.739617502866,118227.59529881,0.0,1.0
2020-02-11,6.13,6.21,6.03,6.21,109584,4.67103782838723,4.73199753903503,4.59483819007749,4.73199753903503,143811.706237441,0.0,1.0
2020-02-12,5.98,6.11,5.95,6.09,91902,4.55673837092262,4.65579790072529,4.5338784794297,4.64055797306334,120606.871684126,0.0,1.0
2020-02-13,6.1,6.14,6.01,6.07,95195,4.64817793689431,4.67865779221821,4.57959826241554,4.62531804540139,124928.414506435,0.0,1.0
2020-02-14,6.39,6.4,6.26,6.29,174869,4.86915688799257,4.87677685182354,4.7700973581899,4.79295724968282,229487.965926003,0.0,1.0
2020-02-18,6.87,6.88,6.42,6.56,447022,5.23491515187933,5.24253511571031,4.89201677948549,4.99869627311913,586645.829187413,0.0,1.0
2020-02-19,7.05,7.06,6.83,6.89,275960,5.37207450083687,5.37969446466784,5.20443529655543,5.25015507954128,362153.949967917,0.0,1.0
2020-02-20,7.06,7.18,6.94,7.07,171006,5.37969446466784,5.47113403063953,5.28825489869615,5.38731442849882,224418.388057014,0.0,1.0
2020-02-21,7.39,7.41,7.15,7.25,365781,5.63115327108999,5.64639319875194,5.44827413914661,5.52447377745635,480029.83756057,0.0,1.0
2020-02-24,7.42,7.79,7.3,7.49,628844,5.65401316258292,5.93595182432897,5.56257359661123,5.70735290939974,825258.510340719,0.0,1.0
2020-02-25,7.14,7.58,7.08,7.53,421079,5.44065417531564,5.77593258387851,5.39493439232979,5.73783276472363,552599.735825991,0.0,1.0
2020-02-26,6.94,7.25,6.8,7.07,414013,5.28825489869615,5.52447377745635,5.18157540506251,5.38731442849882,543326.725931539,0.0,1.0
2020-02-27,6.68,7.45,6.64,7.35,364609,5.09013583909082,5.67687305407584,5.05965598376692,5.6006734157661,478491.772517221,0.0,1.0
2020-02-28,6.1,6.63,5.8,6.63,544525,4.64817793689431,5.05203601993595,4.41957902196508,5.05203601993595,714603.129461807,0.0,1.0
2020-03-02,6.49,6.59,6.32,6.52,265050,4.94535652630231,5.02155616461205,4.81581714117575,4.96821641779523,347836.296706032,0.0,1.0
2020-03-03,7.06,7.43,6.59,6.75,482135,5.37969446466784,5.66163312641389,5.02155616461205,5.14347558590764,632726.100405066,0.0,1.0
2020-03-04,7.32,7.52,7.22,7.37,249083,5.57781352427318,5.73021280089266,5.50161388596343,5.61591334342805,326882.129003691,0.0,1.0
2020-03-05,7.55,7.55,7.29,7.43,397028,5.88135706946918,5.88135706946918,5.67882026972587,5.78787854651073,509671.724500574,0.168353,1.0
2020-03-06,7.4,7.64,6.97,7.63,287459,5.76450891577112,5.95146596168802,5.42954420850334,5.94367608477482,369016.100257943,0.0,1.0
2020-03-09,6.95,7.44,6.27,7.38,251334,5.41396445467693,5.79566842342394,4.88425282457904,5.74892916194471,322641.811674812,0.0,1.0
2020-03-10,6.36,6.82,6.25,6.82,370094,4.95436171679788,5.31269605480528,4.86867307075264,5.31269605480528,475096.081906857,0.0,1.0
2020-03-11,6.02,6.68,6.01,6.54,244381,4.68950590174894,5.20363777802042,4.68171602483573,5.09457950123556,313716.125072223,0.0,1.0
2020-03-12,5.02,5.53,4.72,5.22,424794,3.91051821042852,4.30780193300193,3.67682190303239,4.0663157486926,545315.4199137,0.0,1.0
2020-03-13,4.01,5.18,3.91,5.1,676127,3.12374064219489,4.03515624103978,3.04584187306285,3.97283722573415,867955.947871182,0.0,1.0
2020-03-16,4.95,5.18,3.06,3.06,452278,3.85598907203609,4.03515624103978,2.38370233544049,2.38370233544049,580597.107039479,0.0,1.0
2020-03-17,5.47,5.47,4.4,4.4,451938,4.26106267152271,4.26106267152271,3.42754584180986,3.42754584180986,580160.643146932,0.0,1.0
2020-03-18,4.59,5.31,4.59,5.31,322454,3.57555350316074,4.13642464091144,3.57555350316074,4.13642464091144,413939.788257019,0.0,1.0
2020-03-19,5.01,5.78,4.31,4.51,336821,3.90272833351531,4.50254885583204,3.35743694959102,3.5132344878551,432382.955151798,0.0,1.0
2020-03-20,4.91,5.39,4.82,5.13,292155,3.82482956438327,4.19874365621707,3.75472067216443,3.99620685647376,375044.436844417,0.0,1.0
2020-03-23,5.48,5.94,4.99,5.17,347121,4.26885254843591,4.62718688644331,3.8871485796889,4.02736636412658,445605.243661313,0.0,1.0
2020-03-24,6.31,6.39,5.9,6.03,401833,4.91541233223186,4.97773134753749,4.59602737879049,4.69729577866214,515839.986276129,0.0,1.0
2020-03-25,6.2,6.44,6.03,6.15,278350,4.82972368618661,5.01668073210352,4.69729577866214,4.79077430162059,357322.719089673,0.0,1.0
2020-03-26,6.44,6.88,6.13,6.48,294999,5.01668073210352,5.3594353162845,4.77519454779419,5.04784023975633,378695.32893384,0.0,1.0
2020-03-27,5.88,6.15,5.62,6.01,335312,4.58044762496408,4.79077430162059,4.37791082522077,4.68171602483573,430445.825699287,0.0,1.0
2020-03-30,5.85,6.36,5.78,5.92,231744,4.55707799422447,4.95436171679788,4.50254885583204,4.6116071326169,297493.789160112,0.0,1.0
2020-03-31,5.4,5.84,5.34,5.75,222622,4.20653353313028,4.54928811731126,4.15979427165105,4.47917922509242,285783.719666539,0.0,1.0
2020-04-01,5.37,5.42,4.88,5.33,253086,4.18316390239066,4.22211328695669,3.80145993364366,4.15200439473785,324890.884438761,0.0,1.0
2020-04-02,5.34,5.74,5.3,5.37,235419,4.15979427165105,4.47138934817922,4.12863476399823,4.18316390239066,302211.450351614,0.0,1.0
2020-04-03,5.87,6.07,5.57,5.57,450616,4.57265774805087,4.72845528631496,4.33896144065475,4.33896144065475,578463.568835324,0.0,1.0
2020-04-06,6.9,6.93,6.46,6.46,608442,5.37501507011091,5.39838470085052,5.03226048592992,5.03226048592992,781067.54032103,0.0,1.0
2020-04-07,6.57,6.92,6.47,6.7,298891,5.11794913197517,5.39059482393732,5.04005036284313,5.21921753184683,383691.556786174,0.0,1.0
2020-04-08,6.46,6.67,6.34,6.49,197317,5.03226048592992,5.19584790110721,4.93878196297147,5.05563011666954,253299.252605055,0.0,1.0
2020-04-09,7.38,7.43,6.79,6.84,526436,5.74892916194471,5.78787854651073,5.28932642406566,5.32827580863168,675795.016873329,0.0,1.0
2020-04-13,8.81,9.69,7.3,7.4,2042150,6.86288156053291,7.54839072889489,5.68661014663908,5.76450891577112,2621543.34754437,0.0,1.0
2020-04-14,8.58,9.18,8.11,8.85,1387529,6.68371439152922,7.15110700632147,6.31759017660862,6.89404106818573,1781195.02459413,0.0,1.0
2020-04-15,8.78,8.91,8.15,8.47,731328,6.8395119297933,6.94078032966496,6.34874968426144,6.59802574548397,938818.428260868,0.0,1.0
2020-04-16,8.73,8.97,8.5,8.7,525268,6.80056254522728,6.98751959114418,6.62139537622358,6.77719291448767,674295.635030697,0.0,1.0
2020-04-17,8.21,8.54,7.86,8.42,740022,6.39548894574066,6.6525548838764,6.12284325377851,6.55907636091795,949979.066736764,0.0,1.0
2020-04-20,8.88,8.98,8.37,8.47,840618,6.91741069892535,6.99530946805739,6.52012697635193,6.59802574548397,1079115.89536814,0.0,1.0
2020-04-21,8.49,8.65,8.1,8.35,772743,6.61360549931038,6.73824352992165,6.30980029969542,6.50454722252552,991983.581525099,0.0,1.0
2020-04-22,9.08,9.24,8.81,8.97,841449,7.07320823718943,7.1978462678007,6.86288156053291,6.98751959114418,1080182.66447022,0.0,1.0
2020-04-23,9.19,9.55,8.95,9.35,745048,7.15889688323468,7.43933245211003,6.97193983731777,7.28353491384594,956431.030042474,0.0,1.0
2020-04-24,9.38,9.64,9.1,9.54,660821,7.30690454458556,7.50944134432887,7.08878799101584,7.43154257519682,848307.370402575,0.0,1.0
2020-04-27,9.32,9.58,8.9,9.58,441807,7.26016528310633,7.46270208284964,6.93299045275175,7.46270208284964,567155.30286636,0.0,1.0
2020-04-28,9.27,9.48,9.03,9.48,311934,7.22121589854031,7.3848033137176,7.03425885262341,7.3848033137176,400435.08193468,0.0,1.0
2020-04-29,9.44,9.5,9.06,9.5,392438,7.35364380606478,7.40038306754401,7.05762848336302,7.40038306754401,503779.461951188,0.0,1.0
2020-04-30,9.04,9.59,8.94,9.43,424157,7.04204872953661,7.47049195976284,6.96414996040457,7.34585392915158,544497.69197384,0.0,1.0
2020-05-01,9.5,9.52,8.72,8.9,425737,7.40038306754401,7.41596282137041,6.79277266831408,6.93299045275175,546525.965356853,0.0,1.0
2020-05-04,9.97,10.18,9.36,9.4,1125624,7.7665072824646,7.93009469764189,7.29132479075915,7.32248429841196,1444983.03701309,0.0,1.0
2020-05-05,9.87,10.04,9.52,9.93,519049,7.68860851333256,7.82103642085703,7.41596282137041,7.73534777481179,666312.196949078,0.0,1.0
2020-05-06,9.3,9.76,9.28,9.51,522322,7.24458552927992,7.60291986728732,7.22900577545351,7.40817294445721,670513.803773509,0.0,1.0
2020-05-07,9.31,9.51,8.83,9.32,786339,7.25237540619313,7.40817294445721,6.87846131435932,7.26016528310633,1009437.00235766,0.0,1.0
2020-05-08,9.6,9.86,9.33,9.41,431611,7.47828183667605,7.68081863641936,7.26795516001953,7.33027417532517,554066.52095927,0.0,1.0
2020-05-11,9.27,9.7,9.07,9.61,341169,7.22121589854031,7.55618060580809,7.06541836027623,7.48607171358925,437964.558107076,0.0,1.0
2020-05-12,9.24,9.74,9.14,9.19,473077,7.1978462678007,7.58734011346091,7.11994749866865,7.15889688323468,607297.143807383,0.0,1.0
2020-05-13,9.55,9.73,9.18,9.5,404893,7.43933245211003,7.5795502365477,7.15110700632147,7.40038306754401,519768.161309053,0.0,1.0
2020-05-14,9.88,9.97,9.49,9.57,673288,7.69639839024577,7.7665072824646,7.3925931906308,7.45491220593644,864311.474368413,0.0,1.0
2020-05-15,10.34,10.36,9.83,10.08,662714,8.05473272825316,8.07031248207957,7.65744900567975,7.85219592850985,850737.447310198,0.0,1.0
2020-05-18,9.81,10.49,9.67,10.34,766987,7.64186925185334,8.17158088195122,7.53281097506848,8.05473272825316,984594.504567742,0.0,1.0
2020-05-19,10.27,10.38,9.99,9.99,551486,8.00020358986073,8.08589223590598,7.78208703629101,7.78208703629101,707952.136015403,0.0,1.0
2020-05-20,10.07,10.43,9.87,10.3,462320,7.84440605159665,8.124841620472,7.68860851333256,8.02357322060034,593488.196477592,0.0,1.0
2020-05-21,9.63,10.17,9.12,10.17,978850,7.50165146741566,7.92230482072869,7.10436774484224,7.92230482072869,1256566.70946983,0.0,1.0
2020-05-22,9.27,10.04,9.22,9.62,444883,7.22121589854031,7.82103642085703,7.18226651397429,7.49386159050246,571104.01737658,0.0,1.0
2020-05-26,9.01,9.34,8.99,9.24,389506,7.018679098797,7.27574503693274,7.00309934497059,7.1978462678007,500015.602736634,0.0,1.0
2020-05-27,9.15,9.19,8.5,8.67,411733,7.12773737558186,7.15889688323468,6.62139537622358,6.75382328374806,528548.787853236,0.0,1.0
2020-05-28,9.3,9.8,9.21,9.32,463348,7.24458552927992,7.63407937494013,7.17447663706108,7.26016528310633,594807.857893882,0.0,1.0
2020-05-29,9.77,9.87,9.59,9.75,466741,7.61070974420052,7.68860851333256,7.47049195976284,7.59512999037411,599163.510798035,0.0,1.0
2020-06-01,9.82,9.99,9.63,9.81,304496,7.64965912876654,7.78208703629101,7.50165146741566,7.64186925185334,390886.792426546,0.0,1.0
2020-06-02,9.85,10.16,9.77,10.1,386706,7.67302875950615,7.91451494381548,7.61070974420052,7.86777568233626,496421.194209776,0.0,1.0
2020-06-03,9.41,9.61,9.17,9.47,418513,7.33027417532517,7.48607171358925,7.14331712940827,7.37701343680439,537252.391357558,0.0,1.0
2020-06-04,9.45,9.59,9.23,9.56,349255,7.36143368297798,7.47049195976284,7.19005639088749,7.44712232902323,448344.696445712,0.0,1.0
2020-06-05,9.25,9.28,8.71,9.0,396253,7.2056361447139,7.22900577545351,6.78498279140087,7.01088922188379,508676.843569033,0.0,1.0
2020-06-08,9.23,9.42,9.07,9.26,271752,7.19005639088749,7.33806405223837,7.06541836027623,7.2134260216271,348852.752139597,0.0,1.0
2020-06-09,9.68,9.82,9.37,9.39,414265,7.54060085198168,7.64965912876654,7.29911466767235,7.31469442149876,531799.160135382,0.0,1.0
2020-06-10,10.36,10.37,9.66,10.0,583742,8.07031248207957,8.07810235899277,7.52502109815527,7.78987691320422,749359.722244814,0.0,1.0
2020-06-11,9.95,10.79,9.74,10.17,685588,7.7509275286382,8.40527718934735,7.58734011346091,7.92230482072869,880101.19753997,0.0,1.0
2020-06-12,10.11,10.63,10.1,10.3,409295,7.87556555924946,8.28063915873608,7.86777568233626,8.02357322060034,525419.085000208,0.0,1.0
2020-06-15,11.16,11.51,10.3,10.34,1903667,8.69350263513591,8.96614832709805,8.02357322060034,8.05473272825316,2443770.3203926,0.0,1.0
2020-06-16,11.94,12.05,11.07,11.33,1027371,9.30111303436583,9.38680168041108,8.62339374291707,8.82593054266038,1318853.95808829,0.0,1.0
2020-06-17,12.02,12.22,11.52,11.73,1200015,9.47930646875538,9.6370320339593,9.08499255574559,9.2506043992097,1521649.32609188,0.14875,1.0
2020-06-18,12.32,12.49,11.54,11.65,1299581,9.71589481656125,9.84996154698458,9.10076511226598,9.18751417312813,1647901.5286074,0.0,1.0
2020-06-19,12.65,13.05,12.32,12.48,6840779,9.97614199914772,10.2915931295556,9.71589481656125,9.84207526872439,8674280.53423788,0.0,1.0
2020-06-22,13.9,14.34,12.91,13.07,1325885,10.9619267816722,11.3089230251208,10.1811852339128,10.3073656860759,1681255.66490863,0.0,1.0
2020-06-23,14.77,15.04,13.93,14.0,1266627,11.6480329903092,11.8609625033345,10.9855856164528,11.0407895642742,1606115.02436201,0.0,1.0
2020-06-24,14.39,15.09,14.05,14.65,944731,11.3483544164218,11.9003938946355,11.0802209555751,11.5533976511869,1197942.7669555,0.0,1.0
2020-06-25,14.78,15.0,13.83,13.94,952078,11.6559192685694,11.8294173902937,10.9067228338508,10.993471894713,1207258.94850223,0.0,1.0
2020-06-26,15.12,15.38,14.46,14.75,1014657,11.9240527294161,12.1290959641812,11.4035583642432,11.6322604337888,1286610.70091991,0.0,1.0
2020-06-29,15.62,16.18,15.225,15.35,936689,12.3183666424259,12.7599982249968,12.0068586511481,12.1054371294006,1187745.30785671,0.0,1.0
2020-06-30,15.79,15.82,15.1,15.59,823910,12.4524333728492,12.4760922076298,11.9082801728957,12.2947078076453,1044738.68765004,0.0,1.0
2020-07-01,15.64,15.85,14.91,15.85,613255,12.3341391989463,12.4997510424104,11.758440885952,12.4997510424104,777622.827608382,0.0,1.0
2020-07-02,15.43,15.82,15.29,15.4,531457,12.1685273554822,12.4760922076298,12.0581194598394,12.1448685207016,673900.897819451,0.0,1.0
2020-07-06,15.73,15.8,15.31,15.44,527715,12.405115703288,12.4603196511094,12.0738920163598,12.1764136337424,669155.947316139,0.0,1.0
2020-07-07,16.15,16.48,15.39,15.58,727316,12.7363393902163,12.9965865728027,12.1369822424414,12.2868215293851,922255.056191661,0.0,1.0
2020-07-08,16.76,17.01,16.25,16.99,725892,13.2174023640882,13.4145593205931,12.8152021728182,13.3987867640727,920449.388228885,0.0,1.0
2020-07-09,16.71,17.04,15.91,17.04,623724,13.1779709727872,13.4382181553737,12.5470687119716,13.4382181553737,790897.784000477,0.0,1.0
2020-07-10,16.29,16.62,15.87,16.45,488223,12.846747285859,13.1069944684455,12.5155235989308,12.9729277380221,619079.093955121,0.0,1.0
2020-07-13,14.33,16.21,14.21,16.21,1021063,11.3010367468606,12.7836570597774,11.2064014077383,12.7836570597774,1294733.67070191,0.0,1.0
2020-07-14,14.47,14.53,13.85,14.0,769706,11.4114446425034,11.4587623120645,10.9224953903712,11.0407895642742,976006.646740974,0.0,1.0
2020-07-15,13.99,14.25,13.41,14.0,568504,11.032903286014,11.237946520779,10.5754991469226,11.0407895642742,720877.429432577,0.0,1.0
2020-07-16,14.35,14.65,13.85,13.97,396551,11.316809303381,11.5533976511869,10.9224953903712,11.0171307294936,502836.682800682,0.0,1.0
2020-07-17,15.42,15.77,14.73,14.78,594854,12.160641077222,12.4366608163288,11.6164878772684,11.6559192685694,754289.894895526,0.0,1.0
2020-07-20,16.38,16.4,15.87,16.0,638892,12.9177237902008,12.9334963467211,12.5155235989308,12.6180452163133,810131.191064686,0.0,1.0
2020-07-21,16.2,16.79,16.02,16.53,477144,12.7757707815172,13.2410611988688,12.6338177728337,13.0360179641037,605030.642157627,0.0,1.0
2020-07-22,16.04,16.26,15.67,15.86,523062,12.6495903293541,12.8230884510784,12.3577980337269,12.5076373206706,663255.825805736,0.0,1.0
2020-07-23,15.32,16.16,15.14,16.1,413505,12.08177829462,12.7442256684765,11.9398252859365,12.6969079989153,524334.782969898,0.0,1.0
2020-07-24,16.57,16.67,15.725,15.89,772594,13.0675630771445,13.1464258597464,12.4011725641579,12.5312961554512,979668.703676726,0.0,1.0
2020-07-27,17.71,18.05,17.11,17.5,1056020,13.9665987988068,14.2347322596535,13.4934221031951,13.8009869553427,1339060.02953259,0.0,1.0
2020-07-28,16.97,17.5,16.9,17.5,599925,13.3830142075523,13.8009869553427,13.3278102597309,13.8009869553427,760720.050962422,0.0,1.0
2020-07-29,15.97,16.73,15.4595,16.73,688109,12.5943863815327,13.1937435293076,12.1917918763497,13.1937435293076,872539.590028257,0.0,1.0
2020-07-30,15.24,15.945,15.04,15.33,436271,12.0186880685384,12.5746706858822,11.8609625033345,12.0896645728802,553202.645919786,0.0,1.0
2020-07-31,15.12,15.19,14.55,15.0,579936,11.9240527294161,11.9792566772375,11.4745348685849,11.8294173902937,735373.494145005,0.0,1.0
2020-08-03,14.72,14.94,14.31,14.89,522486,11.6086015990083,11.7820997207326,11.2852641903402,11.7426683294316,662525.443258991,0.0,1.0
2020-08-04,16.16,16.17,14.4,14.43,818328,12.7442256684765,12.7521119467366,11.356240694682,11.3798995294626,1037660.57067796,0.0,1.0
2020-08-05,15.64,16.78,15.57,16.56,738094,12.3341391989463,13.2331749206086,12.2789352511249,13.0596767988843,935921.832387475,0.0,1.0
2020-08-06,15.11,16.08,14.86,16.02,401207,11.9161664511559,12.6811354423949,11.719009494651,12.6338177728337,508740.608386848,0.0,1.0
2020-08-07,14.68,14.95,14.29,14.79,495165,11.5770564859675,11.7899859989928,11.2694916338198,11.6638055468296,627881.72527367,0.0,1.0
2020-08-10,14.54,15.15,14.5,14.94,308101,11.4666485903247,11.9477115641967,11.4351034772839,11.7820997207326,390679.849017083,0.0,1.0
2020-08-11,13.26,13.66,13.04,13.61,642301,10.4572049730197,10.7726561034275,10.2837068512954,10.7332247121265,814453.889158165,0.0,1.0
2020-08-12,13.52,13.93,13.28,13.43,343658,10.6622482077848,10.9855856164528,10.4729775295401,10.591271703443,435767.023000613,0.0,1.0
2020-08-13,13.97,14.0,13.42,13.42,375945,11.0171307294936,11.0407895642742,10.5833854251828,10.5833854251828,476707.754401078,0.0,1.0
2020-08-14,13.97,13.97,13.5278,13.9,350480,11.0171307294936,11.0171307294936,10.6683995048277,10.9619267816722,444417.491288592,0.0,1.0
2020-08-17,15.21,15.24,14.61,14.85,614341,11.9950292337578,12.0186880685384,11.5218525381461,11.7111232163908,778999.903035057,0.0,1.0
2020-08-18,15.15,15.6799,14.78,15.57,469885,11.9477115641967,12.3656054492045,11.6559192685694,12.2789352511249,595826.046833315,0.0,1.0
2020-08-19,14.32,14.99,14.07,14.81,458572,11.2931504686004,11.8215311120335,11.0959935120955,11.67957810335,581480.877126207,0.0,1.0
2020-08-20,14.33,14.5,13.85,14.0,284287,11.3010367468606,11.4351034772839,10.9224953903712,11.0407895642742,360483.095600207,0.0,1.0
2020-08-21,14.07,14.15,13.5,13.88,242219,11.0959935120955,11.1590837381771,10.6464756512644,10.9461542251518,307139.809182926,0.0,1.0
2020-08-24,14.27,14.62,14.12,14.61,196108,11.2537190772994,11.5297388164063,11.1354249033965,11.5218525381461,248669.896660648,0.0,1.0
2020-08-25,14.54,14.55,13.94,14.29,253441,11.4666485903247,11.4745348685849,10.993471894713,11.2694916338198,321369.588591853,0.0,1.0
2020-08-26,15.09,15.15,13.92,14.0,815234,11.9003938946355,11.9477115641967,10.9776993381926,11.0407895642742,1033737.30053973,0.0,1.0
2020-08-27,14.93,15.4,14.37,15.35,599290,11.7742134424724,12.1448685207016,11.3325818599014,12.1054371294006,759914.854925646,0.0,1.0
2020-08-28,15.21,15.59,14.81,15.08,407933,11.9950292337578,12.2947078076453,11.67957810335,11.8925076163753,517269.346250372,0.0,1.0
2020-08-31,15.15,15.39,14.87,15.28,247230,11.9477115641967,12.1369822424414,11.7268957729112,12.0502331815792,313493.883734532,0.0,1.0
2020-09-01,14.84,15.5,14.55,15.49,329128,11.7032369381306,12.2237313033035,11.4745348685849,12.2158450250433,417342.616048939,0.0,1.0
2020-09-02,14.12,14.3,13.6,14.3,718203,11.1354249033965,11.27737791208,10.7253384338663,11.27737791208,910699.542045029,0.0,1.0
2020-09-03,14.07,14.1318,13.4,13.56,513794,11.0959935120955,11.1447307117435,10.5676128686624,10.6937933208255,651503.767744613,0.0,1.0
2020-09-04,13.98,14.08,13.3,13.68,417361,11.0250170077538,11.1038797903557,10.4887500860604,10.7884286599479,529224.288352254,0.0,1.0
2020-09-08,13.12,13.49,12.96,13.3,496835,10.3467970773769,10.6385893730042,10.2206166252138,10.4887500860604,629999.327449123,0.0,1.0
2020-09-09,13.84,13.94,12.901,13.09,392563,10.914609112111,10.993471894713,10.1740875834786,10.3231382425963,497779.798084696,0.0,1.0
2020-09-10,13.89,14.38,13.86,13.86,342966,10.954040503412,11.3404681381616,10.9303816686314,10.9303816686314,434889.54952432,0.0,1.0
2020-09-11,13.89,14.0,13.4701,14.0,400294,10.954040503412,11.0407895642742,10.6228956792664,11.0407895642742,507582.901329252,0.0,1.0
2020-09-14,13.59,14.41,13.29,14.2,758366,10.7174521556061,11.3641269729422,10.4808638078002,11.1985151294781,961627.240351992,0.0,1.0
2020-09-15,13.52,14.03,13.45,13.92,541016,10.6622482077848,11.0644483990547,10.6070442599634,10.9776993381926,686021.951229709,0.0,1.0
2020-09-16,13.26,13.7,13.13,13.63,473256,10.4572049730197,10.8042012164683,10.3546833556371,10.7489972686469,600100.559967113,0.0,1.0
2020-09-17,12.4,12.96,12.28,12.75,885193,9.77898504264282,10.2206166252138,9.68434970352047,10.0550047817497,1122447.07933755,0.0,1.0
2020-09-18,11.98,12.6,11.92,12.6,992902,9.4477613557146,9.93671060784674,9.40044368615342,9.93671060784674,1259024.81150259,0.0,1.0
2020-09-21,11.46,11.86,11.06,11.68,547052,9.03767488618442,9.35312601659225,8.72222375577658,9.21117300790872,693675.751667449,0.0,1.0
2020-09-22,11.72,11.75,11.2989,11.49,302760,9.24271812094951,9.26637695573009,8.91062694341266,9.061333720965,383907.326131404,0.0,1.0
2020-09-23,11.18,11.59,11.15,11.54,474500,8.81685909489893,9.14019650356696,8.79320026011834,9.10076511226598,601677.983384038,0.0,1.0
2020-09-24,11.76,11.98,10.8,10.8,458168,9.43764168345111,9.61419620474017,8.6672219541898,8.6672219541898,570911.23616697,0.207168,1.0
2020-09-25,11.48,11.805,11.47,11.76,302926,9.21293592908323,9.47375510826024,9.20491072357009,9.43764168345111,377468.214993443,0.0,1.0
2020-09-28,11.71,11.88,11.45,11.67,309755,9.39751565588542,9.53394414960878,9.18886031254381,9.36541483383287,385977.654395112,0.0,1.0
2020-09-29,12.17,12.329,11.8,11.8,294555,9.7666751094898,9.89427587714871,9.46974250550367,9.46974250550367,367037.329471202,0.0,1.0
2020-09-30,11.85,12.08,11.61,12.03,263402,9.50986853306936,9.69444825987155,9.31726360075403,9.65432223230586,328218.385895244,0.0,1.0
2020-10-01,11.83,12.0666,11.77,12.03,206195,9.49381812204308,9.68369448448395,9.44566688896425,9.65432223230586,256934.230110895,0.0,1.0
2020-10-02,11.4,11.7899,11.3,11.71,355474,9.14873428497812,9.4616370479354,9.06848222984673,9.39751565588542,442946.911973812,0.0,1.0
2020-10-05,11.79,12.17,11.71,11.75,268834,9.46171729999053,9.7666751094898,9.39751565588542,9.42961647793797,334987.059907526,0.0,1.0
2020-10-06,11.06,11.75,11.02,11.61,349527,8.8758772975314,9.42961647793797,8.84377647547885,9.31726360075403,435536.509847333,0.0,1.0
2020-10-07,11.34,11.67,10.9,11.17,352176,9.10058305189929,9.36541483383287,8.74747400932119,8.96415455817593,438837.359894927,0.0,1.0
2020-10-08,11.53,11.69,11.36,11.46,144759,9.25306195664892,9.38146524485914,9.11663346292556,9.19688551805695,180380.427346071,0.0,1.0
2020-10-09,12.77,12.78,12.0,12.0,393621,10.2481874402781,10.2562126457913,9.63024661576644,9.63024661576644,490480.897162786,0.0,1.0
2020-10-12,12.49,12.75,12.36,12.73,240135,10.0234816859102,10.2321370292518,9.91915401423944,10.2160866182256,299225.981947574,0.0,1.0
2020-10-13,12.5,12.56,12.22,12.48,256705,10.0315068914234,10.0796581245022,9.80680113705549,10.0154564803971,319873.42826265,0.0,1.0
2020-10-14,12.82,13.13,12.66,12.91,265898,10.2883134678438,10.5370948387511,10.1599101796336,10.3605403174621,331328.586619592,0.0,1.0
2020-10-15,12.46,12.74,12.22,12.31,137707,9.99940606937082,10.2241118237387,9.80680113705549,9.87902798667374,171593.113440583,0.0,1.0
2020-10-16,12.41,12.72,12.2775,12.58,162883,9.95928004180513,10.2080614127124,9.85294606875604,10.0957085355285,202964.272669817,0.0,1.0
2020-10-19,11.91,12.57,11.89,12.41,204689,9.55801976614819,10.0876833300153,9.54196935512192,9.95928004180513,255057.642654618,0.0,1.0
2020-10-20,12.31,12.33,11.94,12.03,253414,9.87902798667374,9.89507839770002,9.58209538268761,9.65432223230586,315772.598701822,0.0,1.0
2020-10-21,12.57,12.9523,12.4,12.72,332099,10.0876833300153,10.3944869367826,9.95125483629199,10.2080614127124,413819.932033262,0.0,1.0
2020-10-22,12.42,12.49,12.02,12.21,327448,9.96730524731827,10.0234816859102,9.64629702679272,9.79877593154236,408024.441821345,0.0,1.0
2020-10-23,11.98,12.09,11.65,12.09,233708,9.61419620474017,9.70247346538469,9.34936442280659,9.70247346538469,291217.46429718,0.0,1.0
2020-10-26,11.52,12.01,11.51,11.78,260647,9.24503675113578,9.63827182127958,9.23701154562265,9.45369209447739,324785.452002786,0.0,1.0
2020-10-27,11.99,12.12,11.6,11.84,234339,9.6222214102533,9.72654908192411,9.30923839524089,9.50184332755622,292003.736996324,0.0,1.0
2020-10-28,10.95,11.35,10.92,11.24,356989,8.78760003688688,9.10860825741243,8.76352442034746,9.0203309967679,444834.714096162,0.0,1.0
2020-10-29,11.12,11.49,10.8,10.82,232709,8.92402853061024,9.22096113459637,8.6672219541898,8.68327236521607,289972.636363036,0.0,1.0
2020-10-30,11.3,11.33,10.81,11.13,264565,9.06848222984673,9.09255784638615,8.67524715970294,8.93205373612338,329667.569966725,0.0,1.0
2020-11-02,11.81,11.87,11.3,11.6,302860,9.47776771101681,9.52591894409564,9.06848222984673,9.30923839524089,377385.974108904,0.0,1.0
2020-11-03,12.09,12.18,11.78,12.14,323069,9.70247346538469,9.77470031500294,9.45369209447739,9.74259949295038,402567.883739648,0.0,1.0
2020-11-04,11.89,12.09,11.685,12.09,224004,9.54196935512192,9.70247346538469,9.37745264210257,9.70247346538469,279125.562122073,0.0,1.0
2020-11-05,13.01,13.17,12.46,12.66,682717,10.4407923725935,10.5691956608037,9.99940606937082,10.1599101796336,850715.908623482,0.0,1.0
2020-11-06,13.64,13.69,13.14,13.6,551804,10.9463803199212,10.9865063474869,10.5451200442643,10.9142794978686,687588.621994287,0.0,1.0
2020-11-09,11.53,12.19,11.23,11.97,818213,9.25306195664892,9.78272552051608,9.01230579125476,9.60617099922703,1019553.95243205,0.0,1.0
2020-11-10,11.33,11.8205,11.28,11.81,289415,9.09255784638615,9.4861941768056,9.05243181882046,9.47776771101681,360632.509069301,0.0,1.0
2020-11-11,10.92,11.0768,10.68,11.06,374178,8.76352442034746,8.88935964279348,8.57091948803213,8.8758772975314,466253.480222287,0.0,1.0
2020-11-12,11.02,11.27,10.8,11.0,282079,8.84377647547885,9.04440661330732,8.6672219541898,8.82772606445257,351491.310145498,0.0,1.0
2020-11-13,11.13,11.2621,10.92,11.12,233669,8.93205373612338,9.03806670095194,8.76352442034746,8.92402853061024,291168.867410862,0.0,1.0
2020-11-16,11.1,11.34,10.92,11.29,346477,8.90797811958396,9.10058305189929,8.76352442034746,9.06045702433359,431735.984122469,0.0,1.0
2020-11-17,10.76,11.2,10.75,11.08,272035,8.63512113213724,8.98823017471535,8.6270959266241,8.89192770855768,338975.74280762,0.0,1.0
2020-11-18,10.68,11.035,10.68,10.9,262749,8.57091948803213,8.85581428374856,8.57091948803213,8.74747400932119,327404.699567921,0.0,1.0
2020-11-19,10.65,10.8,10.53,10.65,280289,8.54684387149272,8.6672219541898,8.45054140533505,8.54684387149272,349260.837670906,0.0,1.0
2020-11-20,10.87,11.06,10.62,10.65,755783,8.72339839278177,8.8758772975314,8.5227682549533,8.54684387149272,941761.552103117,0.0,1.0
2020-11-23,10.07,10.61,9.95,10.53,681497,8.08138195173067,8.51474304944016,7.98507948557301,8.45054140533505,849195.698333541,0.0,1.0
2020-11-24,9.77,10.0,9.38,9.5,560276,7.84062578633651,8.0252055131387,7.5276427713241,7.62394523748177,698145.360991351,0.0,1.0
2020-11-25,10.08,10.11,9.76,9.77,349408,8.08940715724381,8.11348277378323,7.83260058082337,7.84062578633651,435388.227040362,0.0,1.0
2020-11-27,10.57,10.61,10.08,10.11,285620,8.48264222738761,8.51474304944016,8.08940715724381,8.11348277378323,355903.658208365,0.0,1.0
2020-11-30,10.6,10.62,10.0207,10.13,306256,8.50671784392702,8.5227682549533,8.0418176885509,8.1295331848095,381617.641440589,0.0,1.0
2020-12-01,11.15,11.4,10.73,11.17,447471,8.94810414714965,9.14873428497812,8.61104551559783,8.96415455817593,557581.982501769,0.0,1.0
2020-12-02,11.02,11.175,10.77,11.17,315066,8.84377647547885,8.9681671609325,8.64314633765038,8.96415455817593,392595.553452407,0.0,1.0
2020-12-03,10.61,11.18,10.58,11.16,361954,8.51474304944016,8.97217976368907,8.49066743290075,8.95612935266279,451021.471546637,0.0,1.0
2020-12-04,10.45,10.77,10.3,10.77,307159,8.38633976122994,8.64314633765038,8.26596167853286,8.64314633765038,382742.84626995,0.0,1.0
2020-12-07,10.81,10.93,10.41,10.57,296222,8.67524715970294,8.7715496258606,8.35423893917739,8.48264222738761,369114.534842792,0.0,1.0
2020-12-08,11.07,11.19,10.85,11.1,261506,8.88390250304454,8.98020496920221,8.70734798175549,8.90797811958396,325855.829575788,0.0,1.0
2020-12-09,10.47,10.9699,10.37,10.94,305743,8.40239017225622,8.80357019585803,8.32213811712483,8.77957483137374,380978.405474407,0.0,1.0
2020-12-10,10.35,10.77,10.24,10.67,324521,8.30608770609856,8.64314633765038,8.21781044545403,8.56289428251899,404377.183199484,0.0,1.0
2020-12-11,9.87,10.5,9.76,10.5,807522,7.9208778414679,8.42646578879564,7.83260058082337,8.42646578879564,1006232.17521089,0.0,1.0
2020-12-14,10.46,10.88,9.87,9.88,997020,8.39436496674308,8.73142359829491,7.9208778414679,7.92890304698104,1242360.70760767,0.0,1.0
2020-12-15,11.05,11.08,10.59,10.64,615661,8.86785209201827,8.89192770855768,8.49869263841389,8.53881866597958,767159.169932847,0.0,1.0
2020-12-16,11.25,11.3,10.8289,11.12,576677,9.02835620228104,9.06848222984673,8.69041479812277,8.92402853061024,718582.220799051,0.0,1.0
2020-12-17,11.96,12.42,11.4,11.4,1096683,9.59814579371389,9.96730524731827,9.14873428497812,9.14873428497812,1366548.18148212,0.0,1.0
2020-12-18,11.92,12.46,11.85,12.19,2670345,9.56604497166133,9.99940606937082,9.50986853306936,9.78272552051608,3327447.49729856,0.0,1.0
2020-12-21,11.76,12.35,11.67,11.97,501485,9.43764168345111,9.9111288087263,9.36541483383287,9.60617099922703,624887.423978089,0.0,1.0
2020-12-22,11.49,11.92,11.24,11.76,353648,9.22096113459637,9.56604497166133,9.0203309967679,9.43764168345111,440671.580834927,0.0,1.0
2020-12-23,11.48,11.77,11.38,11.49,210256,9.21293592908323,9.44566688896425,9.13268387395184,9.22096113459637,261994.536658,0.0,1.0
2020-12-24,11.89,12.07,11.4281,11.44,141513,9.54196935512192,9.68642305435841,9.17128511247004,9.18083510703067,176335.671115609,0.0,1.0
2020-12-28,11.54,12.1542,11.46,12.14,311185,9.26108716216206,9.75399528477904,9.19688551805695,9.74259949295038,387759.54022677,0.0,1.0
2020-12-29,11.44,11.78,11.26,11.56,231426,9.18083510703067,9.45369209447739,9.03638140779418,9.27713757318834,288373.923410577,0.0,1.0
2020-12-30,11.89,11.89,11.54,11.54,214590,9.54196935512192,9.54196935512192,9.26108716216206,9.26108716216206,267395.02140933,0.0,1.0
2020-12-31,11.73,11.948,11.3404,11.88,534012,9.4135660669117,9.58851554709812,9.10090406011981,9.53394414960878,665418.473241248,0.0,1.0
2021-01-04,12.91,13.1199,12.54,12.74,665508,10.3605403174621,10.5289893811828,10.0636077134759,10.2241118237387,829272.221017196,0.0,1.0
2021-01-05,12.61,13.29,12.51,13.11,333695,10.1197841520679,10.6654981269613,10.0395320969365,10.5210444277248,415808.66615027,0.0,1.0
2021-01-06,12.28,12.71,11.976,12.71,369705,9.85495237013433,10.2000362071993,9.61098612253491,10.2000362071993,460679.791183823,0.0,1.0
2021-01-07,12.01,12.15,11.75,12.05,301291,9.63827182127958,9.75062469846352,9.42961647793797,9.67037264333214,375430.883990114,0.0,1.0
2021-01-08,11.25,11.61,10.94,11.58,379097,9.02835620228104,9.31726360075403,8.77957483137374,9.29318798421462,472382.918268386,0.0,1.0
2021-01-11,11.12,11.44,11.03,11.17,253621,8.92402853061024,9.18083510703067,8.85180168099199,8.96415455817593,316030.53602151,0.0,1.0
2021-01-12,11.17,11.2,10.69,11.06,452208,8.96415455817593,8.98823017471535,8.57894469354527,8.8758772975314,563484.635078384,0.0,1.0
2021-01-13,10.88,11.195,10.82,11.17,200173,8.73142359829491,8.98421757195878,8.68327236521607,8.96415455817593,249430.372433804,0.0,1.0
2021-01-14,10.81,11.0,10.55,10.77,207521,8.67524715970294,8.82772606445257,8.46659181636133,8.64314633765038,258586.524245704,0.0,1.0
2021-01-15,10.26,10.68,10.22,10.6,332025,8.23386085648031,8.57091948803213,8.20176003442775,8.50671784392702,413727.722556656,0.0,1.0
2021-01-19,10.51,10.57,10.18,10.34,281068,8.43449099430878,8.48264222738761,8.1696592123752,8.29806250058542,350231.529323257,0.0,1.0
2021-01-20,10.82,10.92,10.44,10.75,325257,8.68327236521607,8.76352442034746,8.3783145557168,8.6270959266241,405294.293669484,0.0,1.0
2021-01-21,10.81,10.91,10.5754,10.82,267017,8.67524715970294,8.75549921483432,8.4869758383647,8.68327236521607,332722.943434713,0.0,1.0
2021-01-22,10.64,10.8898,10.27,10.48,214968,8.53881866597958,8.73928829969778,8.24188606199345,8.41041537776936,267866.037384412,0.0,1.0
2021-01-25,10.69,10.9431,10.22,10.71,323488,8.57894469354527,8.78206264508281,8.20176003442775,8.59499510457155,403089.988749063,0.0,1.0
2021-01-26,10.78,10.88,10.56,10.63,211108,8.65117154316352,8.73142359829491,8.47461702187447,8.53079346046644,263056.191712945,0.0,1.0
2021-01-27,10.11,10.6199,10.04,10.48,365483,8.11348277378323,8.52268800289817,8.05730633519126,8.41041537776936,455418.866721405,0.0,1.0
2021-01-28,10.44,10.69,10.11,10.67,349412,8.3783145557168,8.57894469354527,8.11348277378323,8.56289428251899,435393.211336395,0.0,1.0
2021-01-29,10.33,10.89,10.26,10.85,207547,8.29003729507228,8.73944880380805,8.23386085648031,8.70734798175549,258618.922169916,0.0,1.0
2021-02-01,10.53,10.74,10.24,10.5,279961,8.45054140533505,8.61907072111097,8.21781044545403,8.42646578879564,348852.125396233,0.0,1.0
2021-02-02,10.2,10.36,10.08,10.28,258477,8.18570962340148,8.31411291161169,8.08940715724381,8.24991126750658,322081.471405096,0.0,1.0
2021-02-03,10.32,10.54,10.21,10.5,226761,8.28201208955914,8.45856661084819,8.19373482891462,8.42646578879564,282560.988162548,0.0,1.0
2021-02-04,10.04,10.1994,9.725,10.0,326941,8.05730633519126,8.18522811107069,7.80451236152739,8.0252055131387,407392.682299212,0.0,1.0
2021-02-05,10.48,10.48,10.09,10.24,283442,8.41041537776936,8.41041537776936,8.09743236275695,8.21781044545403,353189.70901861,0.0,1.0
2021-02-08,10.91,10.99,10.76,10.82,252547,8.75549921483432,8.81970085893943,8.63512113213724,8.68327236521607,314692.252536755,0.0,1.0
2021-02-09,10.73,11.015,10.69,10.94,130719,8.61104551559783,8.83976387272228,8.57894469354527,8.77957483137374,162885.548271617,0.0,1.0
2021-02-10,10.57,10.9588,10.42,10.91,167336,8.48264222738761,8.79466221773844,8.36226414469053,8.75549921483432,208513.040228117,0.0,1.0
2021-02-11,10.48,10.83,10.38,10.72,200470,8.41041537776936,8.69129757072921,8.33016332263797,8.60302031008469,249800.456414225,0.0,1.0
2021-02-12,10.38,10.5,10.22,10.45,140561,8.33016332263797,8.42646578879564,8.20176003442775,8.38633976122994,175149.408659849,0.0,1.0
2021-02-16,9.97,10.3933,9.87,10.13,353090,8.00112989659929,8.34083684597045,7.9208778414679,8.1295331848095,439976.271538378,0.0,1.0
2021-02-17,9.64,9.76,9.33,9.65,484961,7.73629811466571,7.83260058082337,7.48751674375841,7.74432332017885,604297.297067386,0.0,1.0
2021-02-18,9.38,9.74,9.38,9.53,242236,7.5276427713241,7.8165501697971,7.5276427713241,7.64802085402118,301843.9834387,0.0,1.0
2021-02-19,9.47,9.8,9.39,9.55,387006,7.59986962094235,7.86470140287593,7.53566797683724,7.66407126504746,482238.11759886,0.0,1.0
2021-02-22,9.79,9.8,9.45,9.72,450413,7.85667619736279,7.86470140287593,7.58381920991607,7.80049975877082,561247.932233752,0.0,1.0
2021-02-23,9.5,9.76,9.2,9.68,242030,7.62394523748177,7.83260058082337,7.3831890720876,7.76839893671826,301587.29219302,0.0,1.0
2021-02-24,9.62,9.71,9.25,9.35,210773,7.72024770363943,7.79247455325768,7.4233150996533,7.50356715478469,262638.756920214,0.0,1.0
2021-02-25,9.25,9.68,9.14,9.44,224484,7.4233150996533,7.76839893671826,7.33503783900877,7.57579400440293,279723.677645986,0.0,1.0
2021-02-26,9.07,9.36,8.89,9.26,280254,7.2788614004168,7.51159236029782,7.13440770118031,7.43134030516644,349217.225080621,0.0,1.0
2021-03-01,9.22,9.49,9.07,9.15,258934,7.39923948311388,7.61592003196863,7.2788614004168,7.34306304452191,322650.927226821,0.0,1.0
2021-03-02,9.42,9.57,9.14,9.23,280386,7.55974359337666,7.68012167607374,7.33503783900877,7.40726468862702,349381.706849697,0.0,1.0
2021-03-03,9.47,9.55,9.01,9.42,324550,7.59986962094235,7.66407126504746,7.23071016733797,7.55974359337666,404413.319345721,0.0,1.0
2021-03-04,9.12,9.351,8.82,9.13,653017,7.53715504741882,7.72806325092253,7.28922231559584,7.54541947181293,790154.24288499,0.271853,1.0
2021-03-05,9.17,9.1999,8.82,9.19,312435,7.57847716938932,7.60318779832768,7.28922231559584,7.59500601817752,378048.107286291,0.0,1.0
2021-03-08,8.84,9.14,8.73,9.0,229199,7.30575116438404,7.55368389620702,7.21484249604894,7.43798195468963,277332.079126572,0.0,1.0
2021-03-09,9.53,9.62,9.27,9.46,452388,7.87599644757691,7.9503762671238,7.66112141333032,7.81814547681821,547392.024449983,0.0,1.0
2021-03-10,9.67,9.72,9.5,9.71,218212,7.9916983890943,8.0330205110648,7.85120317439461,8.0247560866707,264037.747330344,0.0,1.0
2021-03-11,9.9,9.94,9.61,9.77,267745,8.18178015015859,8.21483784773499,7.9421118427297,8.0743426330353,323972.955928011,0.0,1.0
2021-03-12,9.58,9.67,9.35,9.45,297300,7.91731856954741,7.9916983890943,7.72723680848312,7.80988105242411,359734.672159695,0.0,1.0
2021-03-15,9.81,10.08,9.6406,9.7,347133,8.1074003306117,8.33053978925239,7.96740098137565,8.0164916622766,420032.882444707,0.0,1.0
2021-03-16,9.79,10.0,9.69,9.98,208395,8.0908714818235,8.26442439409959,8.0082272378825,8.24789554531139,252159.122114765,0.0,1.0
2021-03-17,9.95,10.02,9.46,9.65,268530,8.22310227212909,8.28095324288779,7.81814547681821,7.9751695403061,324922.810343232,0.0,1.0
2021-03-18,9.89,10.035,9.8,9.93,312712,8.17351572576449,8.29334987947894,8.0991359062176,8.20657342334089,378383.278844274,0.0,1.0
2021-03-19,9.86,9.998,9.66,9.71,673565,8.1487224525822,8.26277150922077,7.9834339647002,8.0247560866707,815017.438456928,0.0,1.0
2021-03-22,9.72,10.01,9.71,10.01,134557,8.0330205110648,8.27268881849369,8.0247560866707,8.27268881849369,162814.726813966,0.0,1.0
2021-03-23,9.34,9.55,9.27,9.55,171694,7.71897238408902,7.89252529636511,7.66112141333032,7.89252529636511,207750.705690503,0.0,1.0
2021-03-24,8.98,9.255,8.97,9.25,289228,7.42145310590143,7.64872477673917,7.41318868150733,7.64459256454212,349967.506758844,0.0,1.0
2021-03-25,9.01,9.18,8.8501,8.94,227338,7.44624637908373,7.58674159378342,7.31409823302208,7.38839540832503,275080.258659404,0.0,1.0
2021-03-26,9.36,9.36,9.0,9.0,144740,7.73550123287721,7.73550123287721,7.43798195468963,7.43798195468963,175136.214088107,0.0,1.0
2021-03-29,9.48,9.48,9.03,9.24,267552,7.83467432560641,7.83467432560641,7.46277522787193,7.63632814014802,323739.424842485,0.0,1.0
2021-03-30,9.06,9.3,9.0585,9.21,200899,7.48756850105423,7.68591468651262,7.48632883739511,7.61153486696572,243088.919953618,0.0,1.0
2021-03-31,9.46,9.54,9.06,9.08,308559,7.81814547681821,7.88426087197101,7.48756850105423,7.50409734984243,373358.125485783,0.0,1.0
2021-04-01,9.76,9.83,9.65,9.72,217324,8.0660782086412,8.1239291793999,7.9751695403061,8.0330205110648,262963.262335801,0.0,1.0
2021-04-05,9.83,10.03,9.68,9.82,245478,8.1239291793999,8.28921766728189,7.9999628134884,8.1156647550058,297029.76068758,0.0,1.0
2021-04-06,10.02,10.14,9.91,9.96,182452,8.28095324288779,8.38012633561698,8.19004457455269,8.23136669652319,220767.946198724,0.0,1.0
2021-04-07,9.69,9.8859,9.56,9.85,214134,8.0082272378825,8.17012731176291,7.90078972075921,8.14045802818809,259103.34439369,0.0,1.0
2021-04-08,10.05,10.06,9.78,9.78,223314,8.30574651607009,8.31401094046419,8.0826070574294,8.0826070574294,270211.196026472,0.0,1.0
2021-04-09,10.1,10.12,9.85,9.89,186870,8.34706863804058,8.36359748682878,8.14045802818809,8.17351572576449,226113.751047703,0.0,1.0
2021-04-12,9.73,10.1,9.65,10.1,167184,8.0412849354589,8.34706863804058,7.9751695403061,8.34706863804058,202293.580324071,0.0,1.0
2021-04-13,9.79,9.9598,9.7,9.7,142912,8.0908714818235,8.23120140803531,8.0164916622766,8.0164916622766,172924.323806547,0.0,1.0
2021-04-14,9.6,9.86,9.59,9.86,132640,7.93384741833561,8.1487224525822,7.92558299394151,8.1487224525822,160495.146031826,0.0,1.0
2021-04-15,10.08,10.16,9.75,9.78,226155,8.33053978925239,8.39665518440518,8.0578137842471,8.0826070574294,273648.822005637,0.0,1.0
2021-04-16,10.49,10.57,10.1,10.25,425730,8.66938118941047,8.73549658456327,8.34706863804058,8.47103500395208,515135.694512435,0.0,1.0
2021-04-19,10.47,10.64,10.39,10.59,171708,8.65285234062227,8.79334755532196,8.58673694546947,8.75202543335146,207767.645769246,0.0,1.0
2021-04-20,10.74,10.78,10.365,10.48,215033,8.87599179926296,8.90904949683936,8.56607588448422,8.66111676501637,260191.139450103,0.0,1.0
2021-04-21,10.92,11.04,10.67,10.75,299398,9.02475143835675,9.12392453108595,8.81814082850426,8.88425622365706,362273.263959867,0.0,1.0
2021-04-22,10.66,10.9,10.56,10.84,193378,8.80987640411016,9.00822258956855,8.72723216016917,8.95863604320395,233988.467651858,0.0,1.0
2021-04-23,10.59,10.88,10.52,10.83,198592,8.75202543335146,8.99169374078035,8.69417446259277,8.95037161880986,240297.436977929,0.0,1.0
2021-04-26,10.68,10.71,10.4692,10.69,129576,8.82640525289836,8.85119852608066,8.65219118667074,8.83466967729246,156787.688798401,0.0,1.0
2021-04-27,10.26,10.71,10.23,10.64,204179,8.47929942834618,8.85119852608066,8.45450615516388,8.79334755532196,247057.738401932,0.0,1.0
2021-04-28,10.57,10.5935,10.06,10.13,221613,8.73549658456327,8.7549179818894,8.31401094046419,8.37186191122288,268152.976459221,0.0,1.0
2021-04-29,10.24,10.35,10.06,10.35,170531,8.46277057955798,8.55367924789307,8.31401094046419,8.55367924789307,206343.469149226,0.0,1.0
2021-04-30,9.91,10.1537,9.9,10.06,242526,8.19004457455269,8.3914485970369,8.18178015015859,8.31401094046419,293457.824084097,0.0,1.0
2021-05-03,10.31,10.47,10.05,10.05,180170,8.52062155031668,8.65285234062227,8.30574651607009,8.30574651607009,218006.713363647,0.0,1.0
2021-05-04,10.13,10.46,10.03,10.33,132231,8.37186191122288,8.64458791622817,8.28921766728189,8.53715039910488,160000.253731411,0.0,1.0
2021-05-05,9.85,9.9842,9.839,9.95,98502,8.14045802818809,8.25136660355691,8.13136716135459,8.22310227212909,119187.974023122,0.0,1.0
2021-05-06,10.58,10.78,9.94,9.95,449535,8.74376100895737,8.90904949683936,8.21483784773499,8.22310227212909,543939.878403324,0.0,1.0
2021-05-07,10.9,11.11,10.7018,10.97,436841,9.00822258956855,9.18177550184464,8.8444216980775,9.06607356032725,528580.067006099,0.0,1.0
2021-05-10,10.57,11.18,10.52,11.17,387284,8.73549658456327,9.23962647260334,8.69417446259277,9.23136204820924,468615.818273445,0.0,1.0
2021-05-11,10.73,10.84,10.32,10.39,377859,8.86772737486886,8.95863604320395,8.52888597471078,8.58673694546947,457211.515262664,0.0,1.0
2021-05-12,10.5,10.83,10.46,10.74,198210,8.67764561380457,8.95037161880986,8.64458791622817,8.87599179926296,239835.214829375,0.0,1.0
2021-05-13,10.52,10.69,10.34,10.53,187206,8.69417446259277,8.83466967729246,8.54541482349897,8.70243888698687,226520.31293753,0.0,1.0
2021-05-14,11.38,11.4,10.97,10.97,380780,9.40491496048533,9.42144380927353,9.06607356032725,9.06607356032725,460745.941691788,0.0,1.0
2021-05-17,12.2,12.26,11.6,11.62,594790,10.0825977608015,10.1321843071661,9.58673229715552,9.60326114594372,719699.245388042,0.0,1.0
2021-05-18,12.22,12.59,11.76,12.32,391436,10.0991266095897,10.4049103121714,9.71896308746112,10.1817708535307,473639.761626311,0.0,1.0
2021-05-19,12.25,12.7,12.071,12.22,358575,10.123919882772,10.4958189805065,9.97598668611761,10.0991266095897,433877.766800076,0.0,1.0
2021-05-20,12.43,12.4499,12.12,12.18,266240,10.2726795218658,10.28912572641,10.0164823656487,10.0660689120133,322151.897463159,0.0,1.0
2021-05-21,12.24,12.55,12.03,12.5,249824,10.1156554583779,10.371852614595,9.94210254610181,10.3305304926245,302288.445131596,0.0,1.0
2021-05-24,12.62,12.7199,12.47,12.5,230445,10.4297035853537,10.5122651850507,10.3057372194422,10.3305304926245,278839.746134681,0.0,1.0
2021-05-25,12.47,12.55,12.03,12.4,219960,10.3057372194422,10.371852614595,9.94210254610181,10.2478862486835,266152.837161945,0.0,1.0
2021-05-26,12.38,12.6,12.26,12.49,189106,10.2313573998953,10.4131747365655,10.1321843071661,10.3222660682304,228819.323624054,0.0,1.0
2021-05-27,12.34,12.34,12.08,12.23,193067,10.1982997023189,10.1982997023189,9.9834246680723,10.1073910339838,233612.155902643,0.0,1.0
2021-05-28,12.74,12.75,12.07,12.15,303908,10.5288766780829,10.537141102477,9.9751602436782,10.041275638831,367730.389326298,0.0,1.0
2021-06-01,12.75,12.99,12.56,12.87,271734,10.537141102477,10.7354872879354,10.3801170389891,10.6363141952062,328799.668364084,0.0,1.0
2021-06-02,13.07,13.16,12.78,12.91,316161,10.8016026830882,10.8759825026351,10.5619343756593,10.6693718927826,382556.588243124,0.0,1.0
2021-06-03,12.56,12.77,12.16,12.55,369799,10.3801170389891,10.5536699512652,10.0495400632251,10.371852614595,447458.869929306,0.0,1.0
2021-06-04,13.16,13.18,12.66,12.67,417635,10.8759825026351,10.8925113514233,10.4627612829301,10.4710257073242,505340.698982219,0.0,1.0
2021-06-07,12.91,12.99,12.74,12.89,220559,10.6693718927826,10.7354872879354,10.5288766780829,10.6528430439944,266877.630531012,0.0,1.0
2021-06-08,12.64,13.0,12.56,13.0,185129,10.4462324341419,10.7437517123295,10.3801170389891,10.7437517123295,224007.131255473,0.0,1.0
2021-06-09,12.51,12.8,12.5,12.74,131188,10.3387949170186,10.5784632244475,10.3305304926245,10.5288766780829,158738.217865072,0.0,1.0
2021-06-10,12.94,12.96,12.41,12.55,312885,10.6941651659649,10.7106940147531,10.2561506730776,10.371852614595,378592.609817308,0.0,1.0
2021-06-11,12.6,12.81,12.56,12.77,271239,10.4131747365655,10.5867276488416,10.3801170389891,10.5536699512652,328200.715579964,0.0,1.0
2021-06-14,12.21,12.325,11.67,12.05,381769,10.0908621851956,10.1859030657277,9.64458326791422,9.95863139489001,461942.637254405,0.0,1.0
2021-06-15,11.84,12.1,11.78,11.95,273815,9.78507848261391,9.9999535168605,9.73549193624932,9.87598715094901,331317.690068641,0.0,1.0
2021-06-16,11.54,11.96,11.25,11.84,336334,9.53714575079093,9.88425157534311,9.29747744336204,9.78507848261391,406966.031705882,0.0,1.0
2021-06-17,10.96,11.16,10.7114,10.94,495339,9.05780913593315,9.22309762381514,8.85235554549583,9.04128028714495,599362.976027282,0.0,1.0
2021-06-18,10.67,10.86,10.62,10.73,749737,8.81814082850426,8.97516489199215,8.77681870653376,8.86772737486886,907185.986885278,0.0,1.0
2021-06-21,10.84,10.95,10.52,10.71,322040,8.95863604320395,9.04954471153905,8.69417446259277,8.85119852608066,389670.211309479,0.0,1.0
2021-06-22,10.65,10.72,10.45,10.63,230148,8.80161197971606,8.85946295047476,8.63632349183407,8.78508313092786,278480.374464209,0.0,1.0
2021-06-23,10.62,11.05,10.58,10.87,231131,8.77681870653376,9.13218895548005,8.74376100895737,8.98342931638625,279669.809993079,0.0,1.0
2021-06-24,10.65,10.8611,10.62,10.75,145908,8.80161197971606,8.9760739786755,8.77681870653376,8.88425622365706,176549.500657507,0.0,1.0
2021-06-25,10.75,10.8799,10.63,10.86,191710,8.88425622365706,8.99161109653641,8.78508313092786,8.97516489199215,231970.178270216,0.0,1.0
2021-06-28,10.51,10.73,10.43,10.72,246044,8.68591003819867,8.86772737486886,8.61979464304587,8.85946295047476,297714.623871039,0.0,1.0
2021-06-29,10.41,10.5712,10.352,10.42,288011,8.60326579425767,8.73648831549056,8.55533213277189,8.61153021865177,348494.929913844,0.0,1.0
2021-06-30,10.87,10.93,10.47,10.54,319273,8.98342931638625,9.03301586275085,8.65285234062227,8.71070331138097,386322.125746526,0.0,1.0
2021-07-01,10.68,11.12,10.53,11.02,200679,8.82640525289836,9.19003992623874,8.70243888698687,9.10739568229775,242822.718716231,0.0,1.0
2021-07-02,10.65,10.8,10.46,10.75,132500,8.80161197971606,8.92557834562756,8.64458791622817,8.88425622365706,160325.745244398,0.0,1.0
2021-07-06,10.72,10.97,10.52,10.95,186812,8.85946295047476,9.06607356032725,8.69417446259277,9.04954471153905,226043.570721483,0.0,1.0
2021-07-07,10.79,10.9,10.69,10.87,110894,8.91731392123346,9.00822258956855,8.83466967729246,8.98342931638625,134182.363721753,0.0,1.0
2021-07-08,10.31,10.67,10.26,10.67,256391,8.52062155031668,8.81814082850426,8.47929942834618,8.81814082850426,310234.552067596,0.0,1.0
2021-07-09,10.38,10.53,10.19,10.25,223229,8.57847252107537,8.70243888698687,8.42144845758748,8.47103500395208,270108.345548391,0.0,1.0
2021-07-12,10.18,10.48,10.06,10.28,234326,8.41318403319338,8.66111676501637,8.31401094046419,8.49582827713438,283535.777963312,0.0,1.0
2021-07-13,10.14,10.435,10.035,10.11,258365,8.38012633561698,8.62392685524292,8.29334987947894,8.35533306243468,312623.103170332,0.0,1.0
2021-07-14,10.54,10.6,10.255,10.44,176656,8.71070331138097,8.76028985774556,8.47516721614913,8.62805906743997,213754.753599203,0.0,1.0
2021-07-15,10.62,10.64,10.37,10.54,150417,8.77681870653376,8.79334755532196,8.57020809668127,8.71070331138097,182005.416018314,0.0,1.0
2021-07-16,10.19,10.62,10.15,10.55,120957,8.42144845758748,8.77681870653376,8.38839076001108,8.71896773577507,146358.650320956,0.0,1.0
2021-07-19,9.89,10.069,9.74,9.92,332755,8.17351572576449,8.32144892241888,8.049549359853,8.19830899894679,402635.421575847,0.0,1.0
2021-07-20,9.85,10.16,9.82,9.92,193243,8.14045802818809,8.39665518440518,8.1156647550058,8.19830899894679,233825.116892553,0.0,1.0
2021-07-21,10.16,10.18,9.75,9.75,133873,8.39665518440518,8.41318403319338,8.0578137842471,8.0578137842471,161987.082966817,0.0,1.0
2021-07-22,10.08,10.21,9.99,10.21,93887,8.33053978925239,8.43797730637568,8.25615996970549,8.43797730637568,113603.798066119,0.0,1.0
2021-07-23,9.85,10.11,9.83,10.0,118880,8.14045802818809,8.35533306243468,8.1239291793999,8.26442439409959,143845.468638899,0.0,1.0
2021-07-26,10.07,10.16,9.921,9.95,182085,8.32227536485829,8.39665518440518,8.1991354413862,8.22310227212909,220323.874134537,0.0,1.0
2021-07-27,10.16,10.17,9.915,10.02,147786,8.39665518440518,8.40491960879928,8.19417678674974,8.28095324288779,178821.891220292,0.0,1.0
2021-07-28,10.36,10.38,10.06,10.13,154973,8.56194367228717,8.57847252107537,8.31401094046419,8.37186191122288,187518.201643473,0.0,1.0
2021-07-29,10.6,10.835,10.57,10.62,200555,8.76028985774556,8.9545038310069,8.73549658456327,8.77681870653376,242672.678018795,0.0,1.0
2021-07-30,10.59,10.59,10.39,10.52,145672,8.75202543335146,8.75202543335146,8.58673694546947,8.69417446259277,176263.939330128,0.0,1.0
2021-08-02,10.46,10.62,10.44,10.57,99051,8.64458791622817,8.77681870653376,8.62805906743997,8.73549658456327,119852.267110965,0.0,1.0
2021-08-03,10.75,10.75,10.42,10.42,101655,8.88425622365706,8.88425622365706,8.61153021865177,8.61153021865177,123003.121757127,0.0,1.0
2021-08-04,10.59,10.98,10.58,10.88,110206,8.75202543335146,9.07433798472135,8.74376100895737,8.99169374078035,133349.879852107,0.0,1.0
2021-08-05,10.27,10.5,10.21,10.45,135433,8.48756385274028,8.67764561380457,8.43797730637568,8.63632349183407,163874.691741016,0.0,1.0
2021-08-06,10.19,10.36,9.96,10.1,226879,8.42144845758748,8.56194367228717,8.23136669652319,8.34706863804058,274524.866077765,0.0,1.0
2021-08-09,9.84,10.1805,9.83,10.11,175570,8.132193603794,8.41359725441309,8.1239291793999,8.35533306243468,212440.687491011,0.0,1.0
2021-08-10,9.41,9.6,9.35,9.6,352489,7.77682335484771,7.93384741833561,7.72723680848312,7.93384741833561,426513.672569454,0.0,1.0
2021-08-11,9.65,9.7249,9.35,9.55,205796,7.9751695403061,8.03707007901791,7.72723680848312,7.89252529636511,249014.317496726,0.0,1.0
2021-08-12,9.53,9.54,9.26,9.54,178936,7.87599644757691,7.88426087197101,7.65285698893622,7.88426087197101,216513.566423031,0.0,1.0
2021-08-13,9.56,9.58,9.36,9.36,207513,7.90078972075921,7.91731856954741,7.73550123287721,7.73550123287721,251091.897153968,0.0,1.0
2021-08-16,9.55,9.7,9.49,9.6,132978,7.89252529636511,8.0164916622766,7.84293875000051,7.93384741833561,160904.127932902,0.0,1.0
2021-08-17,9.41,9.57,9.31,9.5,209634,7.77682335484771,7.90905414515331,7.69417911090672,7.85120317439461,253658.319083503,0.0,1.0
2021-08-18,9.29,9.45,9.18,9.4,228614,7.67765026211852,7.80988105242411,7.58674159378342,7.76855893045361,276624.225836248,0.0,1.0
2021-08-19,9.02,9.25,8.84,9.24,304961,7.45451080347783,7.64459256454212,7.30575116438404,7.63632814014802,369004.525248882,0.0,1.0
2021-08-20,8.86,9.06,8.771,8.79,200569,7.32228001317223,7.48756850105423,7.24872663606475,7.26442904241354,242689.618097537,0.0,1.0
2021-08-23,9.27,9.43,8.97,9.02,175811,7.66112141333032,7.79335220363591,7.41318868150733,7.45451080347783,212732.298846512,0.0,1.0
2021-08-24,9.15,9.4102,9.13,9.37,259813,7.56194832060112,7.77698864333559,7.54541947181293,7.74376565727131,314375.191314587,0.0,1.0
2021-08-25,8.94,9.13,8.86,9.13,217991,7.38839540832503,7.54541947181293,7.32228001317223,7.54541947181293,263770.336087333,0.0,1.0
2021-08-26,9.1,9.3948,9.08,9.1,205908,7.52062619863063,7.76426142976868,7.50409734984243,7.52062619863063,249149.838126668,0.0,1.0
2021-08-27,9.76,9.89,9.14,9.15,254405,8.0660782086412,8.17351572576449,7.55368389620702,7.56194832060112,307831.480897367,0.0,1.0
2021-08-30,9.55,9.885,9.5,9.75,220508,7.89252529636511,8.16938351356744,7.85120317439461,8.0578137842471,266815.920244164,0.0,1.0
2021-08-31,9.83,9.85,9.62,9.73,166224,8.1239291793999,8.14045802818809,7.9503762671238,8.0412849354589,201131.974924565,0.0,1.0
2021-09-01,9.73,9.95,9.7,9.93,200150,8.0412849354589,8.22310227212909,8.0164916622766,8.20657342334089,242182.625740878,0.0,1.0
2021-09-02,9.42,9.55,9.3201,9.55,181499,7.78508777924181,7.89252529636511,7.70252617954476,7.89252529636511,219614.810838589,0.0,1.0
2021-09-03,9.81,9.86,9.5,9.59,172214,8.1074003306117,8.1487224525822,7.85120317439461,7.92558299394151,208379.908615236,0.0,1.0
2021-09-07,9.32,9.67,9.32,9.67,140043,7.70244353530082,7.9916983890943,7.70244353530082,7.9916983890943,169452.817669896,0.0,1.0
2021-09-08,9.41,9.48,9.28,9.35,118547,7.77682335484771,7.83467432560641,7.66938583772442,7.72723680848312,143442.536765945,0.0,1.0
2021-09-09,9.25,9.36,9.04,9.3,244071,7.64459256454212,7.73550123287721,7.47103965226603,7.68591468651262,295327.282773928,0.0,1.0
2021-09-10,9.05,9.23,9.05,9.21,144085,7.47930407666013,7.62806371575392,7.47930407666013,7.61153486696572,174343.660404069,0.0,1.0
2021-09-13,9.45,9.6099,9.02,9.02,200101,7.80988105242411,7.94202919848576,7.45451080347783,7.45451080347783,242123.335465278,0.0,1.0
2021-09-14,9.28,9.52,9.21,9.52,233613,7.66938583772442,7.86773202318281,7.61153486696572,7.86773202318281,282673.043953053,0.0,1.0
2021-09-15,9.24,9.26,8.981,9.04,166642,7.63632814014802,7.65285698893622,7.42227954834084,7.47103965226603,201637.7572756,0.0,1.0
2021-09-16,8.87,8.95,8.67,8.87,331936,7.33054443756633,7.39665983271913,7.16525594968434,7.33054443756633,401644.426969393,0.0,1.0
2021-09-17,9.04,9.07,8.79,8.93,453024,7.47103965226603,7.49583292544833,7.26442904241354,7.38013098393093,548161.588027156,0.0,1.0
2021-09-20,9.18,9.19,8.84,8.95,176720,7.58674159378342,7.59500601817752,7.30575116438404,7.39665983271913,213832.19395917,0.0,1.0
2021-09-21,9.0,9.2,8.92,9.06,320896,7.43798195468963,7.60327044257162,7.37186655953683,7.48756850105423,388285.964875067,0.0,1.0
2021-09-22,8.77,9.1,8.71,8.79,319293,7.48130737313326,7.7628160884279,7.43012397035242,7.49836850739354,374292.8167951,0.282424,1.0
2021-09-23,8.62,8.79,8.61,8.77,148680,7.35334886618115,7.49836850739354,7.34481829905101,7.48130737313326,174290.873902953,0.0,1.0
2021-09-24,8.57,8.77,8.56,8.61,122553,7.31069603053045,7.48130737313326,7.30216546340031,7.34481829905101,143663.367429571,0.0,1.0
2021-09-27,8.47,8.71,8.47,8.55,171527,7.22539035922904,7.43012397035242,7.22539035922904,7.29363489627017,201073.383965239,0.0,1.0
2021-09-28,8.23,8.315,8.1,8.26,226431,7.02065674810567,7.09316656871186,6.90975937541384,7.04624844949609,265434.872670968,0.0,1.0
2021-09-29,7.89,8.15,7.88,8.15,260419,6.73061746568089,6.95241221106454,6.72208689855075,6.95241221106454,305277.475725942,0.0,1.0
2021-09-30,8.09,8.2,7.92,7.92,217042,6.9012288082837,6.99506504671525,6.75620916707131,6.75620916707131,254428.570444207,0.0,1.0
2021-10-01,8.21,8.27,8.07,8.15,146948,7.00359561384539,7.05477901662623,6.88416767402342,6.95241221106454,172260.528237094,0.0,1.0
2021-10-04,8.3,8.48,8.15,8.15,181752,7.08037071801665,7.23392092635918,6.95241221106454,6.95241221106454,213059.691374828,0.0,1.0
2021-10-05,8.27,8.29,8.01,8.27,135325,7.05477901662623,7.07184015088651,6.83298427124258,7.05477901662623,158635.408332776,0.0,1.0
2021-10-06,8.49,8.49,8.16,8.16,150699,7.24245149348932,7.24245149348932,6.96094277819468,6.96094277819468,176657.656754783,0.0,1.0
2021-10-07,8.32,8.54,8.27,8.41,231906,7.09743185227693,7.28510432914003,7.05477901662623,7.1742069564482,271852.968814489,0.0,1.0
2021-10-08,8.46,8.64,8.35,8.6,269829,7.2168597920989,7.37041000044143,7.12302355366735,7.33628773192087,316308.395307774,0.0,1.0
2021-10-11,8.37,8.62,8.35,8.46,138945,7.14008468792764,7.35334886618115,7.12302355366735,7.2168597920989,162878.971445021,0.0,1.0
2021-10-12,8.75,8.77,8.45,8.52,250525,7.46424623887298,7.48130737313326,7.20832922496876,7.26804319487974,293679.184722473,0.0,1.0
2021-10-13,9.0,9.14,8.84,8.88,332008,7.67751041712649,7.79693835694846,7.54102134304424,7.5751436115648,389198.039163113,0.0,1.0
2021-10-14,9.3,9.42,9.12,9.21,241092,7.93342743103071,8.03579423659239,7.77987722268818,7.85665232685944,282621.303275563,0.0,1.0
2021-10-15,9.21,9.4,8.94,9.05,243845,7.85665232685944,8.01873310233211,7.62632701434565,7.72016325277719,285848.521299876,0.0,1.0
2021-10-18,9.13,9.27,9.05,9.18,115014,7.78840778981832,7.90783572964028,7.72016325277719,7.83106062546902,134825.736959068,0.0,1.0
2021-10-19,9.17,9.3238,9.04,9.31,141981,7.82253005833888,7.95373018080044,7.71163268564705,7.94195799816085,166437.937635292,0.0,1.0
2021-10-20,9.3,9.45,9.22,9.23,137778,7.93342743103071,8.06138593798281,7.86518289398958,7.87371346111972,161510.949856074,0.0,1.0
2021-10-21,9.23,9.24,9.065,9.14,154566,7.87371346111972,7.88224402824986,7.7329591034724,7.79693835694846,181190.766852864,0.0,1.0
2021-10-22,9.16,9.51,9.08,9.35,261910,7.81399949120874,8.11256934076366,7.74575495416761,7.97608026668141,307025.307935986,0.0,1.0
2021-10-25,9.34,9.46,9.26,9.39,125652,7.96754969955127,8.06991650511296,7.89930516251014,8.01020253520197,147296.185685054,0.0,1.0
2021-10-26,9.25,9.28,9.04,9.28,192025,7.89077459538,7.91636629677043,7.71163268564705,7.91636629677043,225102.26702458,0.0,1.0
2021-10-27,9.48,9.6,9.17,9.27,265298,8.08697763937324,8.18934444493492,7.82253005833888,7.90783572964028,310996.907887447,0.0,1.0
2021-10-28,9.29,9.6,9.27,9.4,123020,7.92489686390057,8.18934444493492,7.90783572964028,8.01873310233211,144210.81051615,0.0,1.0
2021-10-29,9.02,9.11,8.86,9.1,194655,7.69457155138677,7.77134665555804,7.55808247730452,7.7628160884279,228185.297683477,0.0,1.0
2021-11-01,8.95,9.15,8.89,9.02,124399,7.63485758147579,7.8054689240786,7.58367417869495,7.69457155138677,145827.350165815,0.0,1.0
2021-11-02,8.88,8.94,8.69,8.9,208675,7.5751436115648,7.62632701434565,7.41306283609213,7.59220474582509,244620.312830903,0.0,1.0
2021-11-03,9.04,9.1,8.64,8.8,125134,7.71163268564705,7.7628160884279,7.37041000044143,7.50689907452368,146688.957593302,0.0,1.0
2021-11-04,8.96,9.35,8.89,9.16,164538,7.64338814860593,7.97608026668141,7.58367417869495,7.81399949120874,192880.493746597,0.0,1.0
2021-11-05,9.2,9.2,8.88,9.07,172204,7.8481217597293,7.8481217597293,7.5751436115648,7.73722438703747,201867.00060253,0.0,1.0
2021-11-08,9.25,9.32,9.1,9.32,131007,7.89077459538,7.95048856529099,7.7628160884279,7.95048856529099,153573.611228169,0.0,1.0
2021-11-09,9.33,9.36,9.0,9.23,120469,7.95901913242113,7.98461083381155,7.67751041712649,7.87371346111972,141220.388002521,0.0,1.0
2021-11-10,9.44,9.785,9.43,9.57,212751,8.05285537085267,8.34715993684252,8.04432480372253,8.1637527435445,249398.424224691,0.0,1.0
2021-11-11,10.03,10.15,9.7201,9.8,312379,8.55615883153097,8.65852563709265,8.29179655616791,8.35995578753774,366187.845701712,0.0,1.0
2021-11-12,10.11,10.24,9.72,9.95,194996,8.62440336857209,8.73530074126392,8.29171125049661,8.48791429448984,228585.03663963,0.0,1.0
2021-11-15,10.07,10.12,9.93,10.04,124414,8.59028110005153,8.63293393570223,8.47085316022956,8.56468939866111,145844.933990866,0.0,1.0
2021-11-16,9.82,10.15,9.75,10.0,102037,8.37701692179802,8.65852563709265,8.31730295188703,8.53056713014055,119613.383780169,0.0,1.0
2021-11-17,9.87,10.1,9.76,10.02,106448,8.41966975744872,8.61587280144195,8.32583351901717,8.54762826440083,124784.200600091,0.0,1.0
2021-11-18,9.79,9.88,9.56,9.88,136513,8.35142522040759,8.42820032457886,8.15522217641436,8.42820032457886,160028.047276795,0.0,1.0
2021-11-19,9.32,9.82,9.28,9.74,122964,7.95048856529099,8.37701692179802,7.91636629677043,8.30877238475689,144145.164235961,0.0,1.0
2021-11-22,9.27,9.45,8.93,9.28,269341,7.90783572964028,8.06138593798281,7.61779644721551,7.91636629677043,315736.334866124,0.0,1.0
2021-11-23,9.13,9.19,8.95,9.12,130685,7.78840778981832,7.83959119259916,7.63485758147579,7.77987722268818,153196.14511708,0.0,1.0
2021-11-24,9.09,9.21,8.96,9.01,89205,7.75428552129776,7.85665232685944,7.64338814860593,7.68604098425663,104571.007576761,0.0,1.0
2021-11-26,9.1,9.19,8.83,9.17,134646,7.7628160884279,7.83959119259916,7.5324907759141,7.82253005833888,157839.447185479,0.0,1.0
2021-11-29,9.22,9.27,8.96,9.02,186925,7.86518289398958,7.90783572964028,7.64338814860593,7.69457155138677,219123.766507328,0.0,1.0
2021-11-30,9.21,9.54,9.0415,9.21,230684,7.85665232685944,8.13816104215408,7.71291227071657,7.85665232685944,270420.473200355,0.0,1.0
2021-12-01,8.78,9.56,8.75,9.39,213583,7.4898379402634,8.15522217641436,7.46424623887298,8.01020253520197,250373.740387506,0.0,1.0
2021-12-02,8.74,8.94,8.56,8.93,242762,7.45571567174284,7.62632701434565,7.30216546340031,7.61779644721551,284578.969131212,0.0,1.0
2021-12-03,8.98,9.08,8.7326,8.85,158570,7.66044928286621,7.74575495416761,7.44940305206653,7.54955191017438,185884.475886409,0.0,1.0
2021-12-06,8.93,9.08,8.75,8.98,123419,7.61779644721551,7.74575495416761,7.46424623887298,7.66044928286621,144678.5402625,0.0,1.0
2021-12-07,8.88,9.09,8.8,8.97,108318,7.5751436115648,7.75428552129776,7.50689907452368,7.65191871573607,126976.317456417,0.0,1.0
2021-12-08,9.03,9.08,8.84,8.93,165579,7.70310211851691,7.74575495416761,7.54102134304424,7.61779644721551,194100.811205119,0.0,1.0
2021-12-09,8.55,8.87,8.5,8.81,201505,7.29363489627017,7.56661304443466,7.25098206061946,7.51542964165382,236215.244456648,0.0,1.0
2021-12-10,8.44,8.605,8.365,8.57,140988,7.19979865783862,7.34055301548594,7.13581940436257,7.31069603053045,165273.888416932,0.0,1.0
2021-12-13,8.23,8.45,8.15,8.39,278045,7.02065674810567,7.20832922496876,6.95241221106454,7.15714582218792,325939.642415567,0.0,1.0
2021-12-14,8.2,8.49,8.09,8.31,202666,6.99506504671525,7.24245149348932,6.9012288082837,7.08890128514679,237576.232515576,0.0,1.0
2021-12-15,8.15,8.25,7.88,8.25,253741,6.95241221106454,7.03771788236595,6.72208689855075,7.03771788236595,297449.156813352,0.0,1.0
2021-12-16,8.6,8.65,8.2011,8.28,213578,7.33628773192087,7.37894056757157,6.99600340909956,7.06330958375637,250367.879112489,0.0,1.0
2021-12-17,8.26,8.739,8.25,8.46,868823,7.04624844949609,7.45486261502982,7.03771788236595,7.2168597920989,1018482.10880404,0.0,1.0
2021-12-20,8.25,8.27,8.07,8.26,179014,7.03771788236595,7.05477901662623,6.88416767402342,7.04624844949609,209850.057175566,0.0,1.0
2021-12-21,8.34,8.4,8.11,8.3,142517,7.11449298653721,7.16567638931806,6.91828994254398,7.08037071801665,167066.266317105,0.0,1.0
2021-12-22,8.31,8.44,8.14,8.35,250449,7.08890128514679,7.19979865783862,6.9438816439344,7.12302355366735,293590.093342216,0.0,1.0
2021-12-23,8.24,8.44,8.1401,8.29,121288,7.02918731523581,7.19979865783862,6.94396694960571,7.07184015088651,142180.464850291,0.0,1.0
2021-12-27,8.31,8.34,8.07,8.17,161584,7.08890128514679,7.11449298653721,6.88416767402342,6.96947334532483,189417.652466604,0.0,1.0
2021-12-28,8.26,8.54,8.2262,8.38,123150,7.04624844949609,7.28510432914003,7.01741513259622,7.14861525505778,144363.20366659,0.0,1.0
2021-12-29,8.26,8.4137,8.147,8.19,93324,7.04624844949609,7.17736326628635,6.9498530409255,6.98653447958511,109399.525935695,0.0,1.0
2021-12-30,8.35,8.44,8.26,8.32,138736,7.12302355366735,7.19979865783862,7.04624844949609,7.09743185227693,162633.970149315,0.0,1.0
2021-12-31,8.48,8.5,8.29,8.37,139338,7.23392092635918,7.25098206061946,7.07184015088651,7.14008468792764,163339.667661351,0.0,1.0
2022-01-03,8.21,8.385,8.19,8.38,102540,7.00359561384539,7.15288053862285,6.98653447958511,7.14861525505778,120203.028046871,0.0,1.0
2022-01-04,8.15,8.38,8.11,8.25,196803,6.95241221106454,7.14861525505778,6.91828994254398,7.03771788236595,230703.301430743,0.0,1.0
2022-01-05,8.14,8.64,8.05,8.34,182775,6.9438816439344,7.37041000044143,6.86710653976314,7.11449298653721,214258.908243289,0.0,1.0
2022-01-06,8.08,8.1988,8.04,8.15,176715,6.89269824115356,6.99404137865963,6.858575972633,6.95241221106454,207155.042922789,0.0,1.0
2022-01-07,8.08,8.24,8.0477,8.15,89169,6.89269824115356,7.02918731523581,6.86514450932321,6.95241221106454,104528.80639664,0.0,1.0
2022-01-10,8.26,8.29,7.91,8.1,147114,7.04624844949609,7.07184015088651,6.74767859994117,6.90975937541384,172455.122567655,0.0,1.0
2022-01-11,8.35,8.41,8.1482,8.3,109934,7.12302355366735,7.1742069564482,6.95087670898112,7.08037071801665,128870.681541883,0.0,1.0
2022-01-12,8.53,8.55,8.2623,8.5,130868,7.27657376200988,7.29363489627017,7.04821047993602,7.25098206061946,153410.667782699,0.0,1.0
2022-01-13,8.31,8.57,8.28,8.55,108062,7.08890128514679,7.31069603053045,7.06330958375637,7.29363489627017,126676.220175551,0.0,1.0
2022-01-14,8.2,8.48,8.13,8.38,86391,6.99506504671525,7.23392092635918,6.93535107680426,7.14861525505778,101272.281997242,0.0,1.0
2022-01-18,8.01,8.28,7.91,8.17,221748,6.83298427124258,7.06330958375637,6.74767859994117,6.96947334532483,259945.202490126,0.0,1.0
2022-01-19,8.95,8.99,8.11,8.11,325428,7.63485758147579,7.66897984999635,6.91828994254398,6.91828994254398,381484.601240854,0.0,1.0
2022-01-20,8.59,9.11,8.57,8.99,234876,7.32775716479073,7.77134665555804,7.31069603053045,7.66897984999635,275334.566174536,0.0,1.0
2022-01-21,8.44,8.84,8.39,8.74,199517,7.19979865783862,7.54102134304424,7.15714582218792,7.45571567174284,233884.801509924,0.0,1.0
2022-01-24,8.37,8.49,8.05,8.49,194686,7.14008468792764,7.24245149348932,6.86710653976314,7.24245149348932,228221.637588581,0.0,1.0
2022-01-25,8.45,8.51,8.09,8.24,165759,7.20832922496876,7.2595126277496,6.9012288082837,7.02918731523581,194311.817105727,0.0,1.0
2022-01-26,8.07,8.405,7.89,8.27,296662,6.88416767402342,7.16994167288313,6.73061746568089,7.05477901662623,347763.513813544,0.0,1.0
2022-01-27,7.78,8.1,7.6647,7.91,256640,6.63678122724934,6.90975937541384,6.53842378823882,6.74767859994117,300847.524068159,0.0,1.0
2022-01-28,7.67,7.77,7.51,7.66,190450,6.5429449888178,6.6282506601192,6.40645591473555,6.53441442168766,223255.965394252,0.0,1.0
2022-01-31,7.98,7.99,7.64,7.69,140887,6.80739256985216,6.8159231369823,6.51735328742738,6.56000612307808,165155.490661591,0.0,1.0
2022-02-01,8.06,8.19,7.94,8.06,172594,6.87563710689328,6.98653447958511,6.77327030133159,6.87563710689328,202324.180053849,0.0,1.0
2022-02-02,8.03,8.19,7.94,8.05,148181,6.85004540550286,6.98653447958511,6.77327030133159,6.86710653976314,173705.918656265,0.0,1.0
2022-02-03,7.98,8.12,7.7809,8.0,145914,6.80739256985216,6.92682050967412,6.63754897829106,6.82445370411244,171048.416563596,0.0,1.0
2022-02-04,7.82,7.92,7.77,7.81,167805,6.67090349576991,6.75620916707131,6.6282506601192,6.66237292863977,196710.250842649,0.0,1.0
2022-02-07,8.1,8.23,7.7,7.74,189791,6.90975937541384,7.02065674810567,6.56853669020822,6.60265895872878,222483.449347023,0.0,1.0
2022-02-08,8.29,8.3,8.05,8.07,139854,7.07184015088651,7.08037071801665,6.86710653976314,6.88416767402342,163944.551243096,0.0,1.0
2022-02-09,8.16,8.35,8.1202,8.25,122768,6.96094277819468,7.12302355366735,6.92699112101673,7.03771788236595,143915.402255298,0.0,1.0
2022-02-10,7.88,8.31,7.76,8.08,174573,6.72208689855075,7.08890128514679,6.61972009298906,6.89269824115356,204644.072705543,0.0,1.0
2022-02-11,8.33,8.62,7.85,7.85,289812,7.10596241940707,7.35334886618115,6.69649519716033,6.69649519716033,339733.567040373,0.0,1.0
2022-02-14,8.39,8.64,8.25,8.39,262712,7.15714582218792,7.37041000044143,7.03771788236595,7.15714582218792,307965.456448699,0.0,1.0
2022-02-15,8.18,8.35,7.95,8.18,191280,6.97800391245497,7.12302355366735,6.78180086846173,6.97800391245497,224228.937047059,0.0,1.0
2022-02-16,8.58,8.67,8.16,8.2,157014,7.31922659766059,7.39600170183185,6.96094277819468,6.99506504671525,184060.447101145,0.0,1.0
2022-02-17,8.96,9.11,8.7,8.86,231649,7.64338814860593,7.77134665555804,7.42159340322227,7.55808247730452,271551.699278619,0.0,1.0
2022-02-18,8.8,9.04,8.67,8.97,162096,7.50689907452368,7.71163268564705,7.39600170183185,7.65191871573607,190017.847028336,0.0,1.0
2022-02-22,8.79,8.99,8.64,8.85,155668,7.49836850739354,7.66897984999635,7.37041000044143,7.54955191017438,182482.591866592,0.0,1.0
2022-02-23,9.03,9.11,8.73,8.73,281834,7.70310211851691,7.77134665555804,7.4471851046127,7.4471851046127,330381.316623385,0.0,1.0
2022-02-24,8.95,9.4,8.71,9.25,476047,7.63485758147579,8.01873310233211,7.43012397035242,7.89077459538,558048.477595366,0.0,1.0
2022-02-25,9.17,9.25,8.72,8.86,221756,7.82253005833888,7.89077459538,7.43865453748256,7.55808247730452,259954.580530153,0.0,1.0
2022-02-28,9.14,9.31,9.05,9.31,195951,7.79693835694846,7.94195799816085,7.72016325277719,7.94195799816085,229704.540167861,0.0,1.0
2022-03-01,9.81,9.92,9.25,9.25,310137,8.36848635466787,8.46232259309942,7.89077459538,7.89077459538,363559.649984128,0.0,1.0
2022-03-02,9.82,9.93,9.61,9.69,211759,8.37701692179802,8.47085316022956,8.19787501206506,8.26611954910619,248235.547261336,0.0,1.0
2022-03-03,9.79,9.87,9.58,9.82,154201,8.35142522040759,8.41966975744872,8.17228331067464,8.37701692179802,180762.893776629,0.0,1.0
2022-03-04,10.26,10.4,9.8,9.89,338916,8.7523618755242,8.87178981534617,8.35995578753774,8.436730891709,397295.976726481,0.0,1.0
2022-03-07,10.48,10.67,10.15,10.59,321541,8.94003435238729,9.10211512785996,8.65852563709265,9.03387059081884,376928.046042705,0.0,1.0
2022-03-08,10.15,10.96,9.78,10.5,636995,8.65852563709265,9.34950157463404,8.34289465327745,8.95709548664757,746720.575879819,0.0,1.0
2022-03-09,10.07,10.2399,9.56,9.7,318712,8.59028110005153,8.73521543559262,8.15522217641436,8.27465011623633,373611.736638135,0.0,1.0
2022-03-10,10.16,10.29,9.892,9.92,347965,8.78032763374694,8.89267434559606,8.54872056624259,8.57291831956394,402641.512648353,0.132783,1.0
2022-03-11,9.84,10.01,9.68,9.77,232266,8.50378188150294,8.65069681238256,8.36550900538094,8.44328749819956,268762.472020986,0.0,1.0
2022-03-14,9.53,9.85,9.35,9.7,414851,8.23587818401657,8.51242393626056,8.08032119837932,8.38279311489619,480037.458260692,0.0,1.0
2022-03-15,9.76,10.09,9.14,9.21,354934,8.43464544344194,8.71983325044356,7.89883804846919,7.95933243177257,410705.567083846,0.0,1.0
2022-03-16,9.69,9.86,9.44,9.73,393584,8.37415106013857,8.52106599101819,8.15809969119794,8.40871927916907,455428.727355307,0.0,1.0
2022-03-17,10.28,10.5,9.79,9.79,489794,8.88403229083844,9.07415749550619,8.46057160771482,8.46057160771482,566756.418162997,0.0,1.0
2022-03-18,9.67,10.13,9.67,10.07,1163571,8.35686695062332,8.75440146947406,8.35686695062332,8.70254914092831,1346405.49340812,0.0,1.0
2022-03-21,9.88,10.05,9.67,9.68,210536,8.53835010053344,8.68526503141306,8.35686695062332,8.36550900538094,243617.988898118,0.0,1.0
2022-03-22,9.62,9.88,9.42,9.88,211080,8.31365667683519,8.53835010053344,8.14081558168269,8.53835010053344,244247.468825354,0.0,1.0
2022-03-23,9.94,9.99,9.57,9.6,241554,8.59020242907919,8.63341270286731,8.27044640304707,8.29637256731994,279509.916072767,0.0,1.0
2022-03-24,9.82,10.19,9.79,10.05,273668,8.48649777198769,8.80625379801981,8.46057160771482,8.68526503141306,316670.060159641,0.0,1.0
2022-03-25,9.76,9.8,9.55,9.75,96092,8.43464544344194,8.46921366247244,8.25316229353182,8.42600338868432,111191.149205827,0.0,1.0
2022-03-28,9.21,9.57,9.16,9.55,232904,7.95933243177257,8.27044640304707,7.91612215798444,8.25316229353182,269500.722376825,0.0,1.0
2022-03-29,9.37,9.38,8.88,9.0,161717,8.09760530789457,8.10624736265219,7.67414462477095,7.77784928186245,187127.951089775,0.0,1.0
2022-03-30,9.49,9.65,9.38,9.46,139270,8.20130996498607,8.33958284110807,8.10624736265219,8.17538380071319,161153.804165753,0.0,1.0
2022-03-31,9.37,9.74,9.36,9.54,248834,8.09760530789457,8.41736133392669,8.08896325313694,8.24452023877419,287933.838628426,0.0,1.0
2022-04-01,9.75,9.75,9.23,9.23,248702,8.42600338868432,8.42600338868432,7.97661654128782,7.97661654128782,287781.097175493,0.0,1.0
2022-04-04,9.52,9.7397,9.3,9.61,310295,8.22723612925894,8.41710207228396,8.03711092459119,8.30501462207757,359052.341951692,0.0,1.0
2022-04-05,9.05,9.5,9.015,9.45,191121,7.82105955565057,8.20995201974369,7.79081236399888,8.16674174595557,221152.266862661,0.0,1.0
2022-04-06,8.79,8.96,8.74,8.81,301813,7.59636613195232,7.74328106283195,7.5531558581642,7.61365024146757,349237.546468574,0.0,1.0
2022-04-07,8.92,9.07,8.75,8.75,195154,7.70871284380145,7.83834366516582,7.56179791292182,7.56179791292182,225818.98110263,0.0,1.0
2022-04-08,9.13,9.25,8.97,9.02,190935,7.89019599371157,7.99390065080307,7.75192311758957,7.79513339137769,220937.040269893,0.0,1.0
2022-04-11,9.14,9.61,9.07,9.32,198635,7.89883804846919,8.30501462207757,7.83834366516582,8.05439503410644,229846.95835761,0.0,1.0
2022-04-12,9.24,9.45,9.1,9.27,221396,7.98525859604544,8.16674174595557,7.86426982943869,8.01118476031832,256184.444798456,0.0,1.0
2022-04-13,9.63,9.82,9.34,9.41,362210,8.32229873159282,8.48649777198769,8.07167914362169,8.13217352692507,419124.861110628,0.0,1.0
2022-04-14,9.75,9.76,9.355,9.51,260498,8.42600338868432,8.43464544344194,8.08464222575813,8.21859407450132,301430.628832988,0.0,1.0
2022-04-18,9.63,10.02,9.58,9.91,185605,8.32229873159282,8.65933886714019,8.27908845780469,8.56427626480632,214769.525541642,0.0,1.0
2022-04-19,9.39,9.47,9.25,9.43,186916,8.11488941740982,8.18402585547082,7.99390065080307,8.14945763644032,216286.525880992,0.0,1.0
2022-04-20,9.48,9.53,9.1662,9.31,123882,8.19266791022844,8.23587818401657,7.92148023193417,8.04575297934882,143347.85357695,0.0,1.0
2022-04-21,8.93,9.27,8.8149,9.27,232782,7.71735489855907,8.01118476031832,7.61788484829881,8.01118476031832,269359.552246085,0.0,1.0
2022-04-22,8.58,8.85,8.47,8.66,177239,7.4148829820422,7.64821846049807,7.31982037970832,7.4840194201032,205088.957395949,0.0,1.0
2022-04-25,8.27,8.37,8.02,8.27,165490,7.14697928455582,7.23339983213207,6.9309279156152,7.14697928455582,191493.810952757,0.0,1.0
2022-04-26,8.08,8.42,8.05,8.3,111311,6.98278024416095,7.2766101059202,6.95685407988808,7.1729054488287,128801.544449588,0.0,1.0
2022-04-27,8.04,8.31,8.01,8.07,96862,6.94821202513045,7.18154750358632,6.92228586085758,6.97413818940333,112082.141014598,0.0,1.0
2022-04-28,8.24,8.35,8.03,8.07,190982,7.12105312028295,7.21611572261682,6.93956997037283,6.97413818940333,220991.425484194,0.0,1.0
2022-04-29,8.0,8.54,7.97,8.39,323163,6.91364380609995,7.3803147630117,6.88771764182708,7.25068394164732,373942.319348152,0.0,1.0
2022-05-02,7.75,7.9394,7.5451,7.84,206936,6.69759243715933,6.86127295426874,6.52051673517559,6.77537092997795,239452.312909056,0.0,1.0
2022-05-03,8.11,8.19,7.85,7.85,170243,7.00870640843382,7.07784284649482,6.78401298473558,6.78401298473558,196993.660390538,0.0,1.0
2022-05-04,8.15,8.2,7.8,8.0,202776,7.04327462746433,7.08648490125245,6.74080271094745,6.91364380609995,234638.64287725,0.0,1.0
2022-05-05,7.66,8.12,7.58,8.1,180525,6.6198139443407,7.01734846319145,6.5506775062797,7.0000643536762,208891.293868188,0.0,1.0
2022-05-06,7.41,7.59,7.3,7.57,193347,6.40376257540008,6.55931956103733,6.30869997306621,6.54203545152208,223728.043182565,0.0,1.0
2022-05-09,6.7,7.11,6.5801,7.11,479833,5.79017668760871,6.14450093267133,5.68655845106479,6.14450093267133,555230.224127706,0.0,1.0
2022-05-10,6.59,6.9,6.47,6.83,163973,5.69511408527483,5.96301778276121,5.59140942818334,5.90252339945783,189738.441376255,0.0,1.0
2022-05-11,6.52,6.8,6.5,6.59,179870,5.63461970197146,5.87659723518496,5.61733559245621,5.69511408527483,208133.372264622,0.0,1.0
2022-05-12,6.26,6.44,6.12,6.32,244208,5.40992627827321,5.56548326391046,5.28893751166646,5.46177860681896,282580.944982481,0.0,1.0
2022-05-13,6.43,6.5299,6.17,6.17,149940,5.55684120915284,5.64317533618151,5.33214778545459,5.33214778545459,173500.404944446,0.0,1.0
2022-05-16,6.42,6.54,6.34,6.41,122380,5.54819915439521,5.65190381148671,5.47906271633421,5.53955709963759,141609.840983735,0.0,1.0
2022-05-17,6.45,6.8,6.41,6.78,166486,5.57412531866809,5.87659723518496,5.53955709963759,5.85931312566971,192646.314643064,0.0,1.0
2022-05-18,6.35,6.58,6.26,6.5,176475,5.48770477109184,5.68647203051721,5.40992627827321,5.61733559245621,204204.908380492,0.0,1.0
2022-05-19,6.68,6.74,6.54,6.55,216419,5.77289257809346,5.82474490663921,5.65190381148671,5.66054586624433,250425.397743577,0.0,1.0
2022-05-20,6.71,6.84,6.58,6.82,190181,5.79881874236633,5.91116545421546,5.68647203051721,5.89388134470021,220064.562576628,0.0,1.0
2022-05-23,6.73,6.91,6.6601,6.8,136523,5.81610285188158,5.97165983751883,5.75569488912579,5.87659723518496,157975.161959654,0.0,1.0
2022-05-24,6.87,6.97,6.7,6.73,152995,5.93709161848833,6.02351216606458,5.79017668760871,5.81610285188158,177035.443874053,0.0,1.0
2022-05-25,6.62,6.8,6.46,6.76,137573,5.72104024954771,5.87659723518496,5.58276737342571,5.84202901615446,159190.150789797,0.0,1.0
2022-05-26,6.62,6.69,6.47,6.53,99279,5.72104024954771,5.78153463285108,5.59140942818334,5.64326175672909,114878.929588366,0.0,1.0
2022-05-27,6.7,6.84,6.57,6.72,109741,5.79017668760871,5.91116545421546,5.67782997575959,5.80746079712396,126984.846865469,0.0,1.0
2022-05-31,6.79,6.99,6.742,6.82,269994,5.86795518042733,6.04079627557983,5.82647331759073,5.89388134470021,312418.756386359,0.0,1.0
2022-06-01,6.69,6.97,6.62,6.81,111591,5.78153463285108,6.02351216606458,5.72104024954771,5.88523928994258,129125.541470959,0.0,1.0
2022-06-02,7.17,7.23,6.78,6.78,271257,6.19635326121708,6.24820558976283,5.85931312566971,5.85931312566971,313880.214379188,0.0,1.0
2022-06-03,6.87,7.06,6.82,7.02,162254,5.93709161848833,6.10129065888321,5.89388134470021,6.06672243985271,187749.331091477,0.0,1.0
2022-06-06,6.67,6.91,6.585,6.89,140427,5.76425052333583,5.97165983751883,5.69079305789602,5.95437572800358,162492.606143349,0.0,1.0
2022-06-07,6.73,6.79,6.58,6.6,174414,5.81610285188158,5.86795518042733,5.68647203051721,5.70375614003246,201820.058876754,0.0,1.0
2022-06-08,6.69,6.78,6.57,6.67,93406,5.78153463285108,5.85931312566971,5.67782997575959,5.76425052333583,108083.092065099,0.0,1.0
2022-06-09,6.45,6.65,6.41,6.65,121037,5.57412531866809,5.74696641382058,5.53955709963759,5.74696641382058,140055.812413371,0.0,1.0
2022-06-10,6.79,6.92,6.27,6.35,401944,5.86795518042733,5.98030189227646,5.41856833303084,5.48770477109184,465102.352707685,0.0,1.0
2022-06-13,6.32,6.58,6.29,6.45,300141,5.46177860681896,5.68647203051721,5.43585244254609,5.57412531866809,347302.821398098,0.0,1.0
2022-06-14,6.18,6.44,6.13,6.34,203687,5.34078984021221,5.56548326391046,5.29757956642409,5.47906271633421,235692.790328927,0.0,1.0
2022-06-15,6.38,6.57,6.17,6.44,205749,5.51363093536471,5.67782997575959,5.33214778545459,5.56548326391046,238078.796964884,0.0,1.0
2022-06-16,6.54,6.63,6.16,6.3,168684,5.65190381148671,5.72968230430533,5.32350573069696,5.44449449730371,195189.69126083,0.0,1.0
2022-06-17,6.38,6.58,6.38,6.52,488771,5.51363093536471,5.68647203051721,5.51363093536471,5.63461970197146,565572.671902772,0.0,1.0
2022-06-21,6.44,6.6,6.35,6.43,199659,5.56548326391046,5.70375614003246,5.48770477109184,5.55684120915284,231031.861750054,0.0,1.0
2022-06-22,6.43,6.6,6.25,6.41,196688,5.55684120915284,5.70375614003246,5.40128422351559,5.53955709963759,227594.021926858,0.0,1.0
2022-06-23,6.09,6.59,6.01,6.36,213541,5.26301134739359,5.69511408527483,5.19387490933259,5.49634682584946,247095.171216766,0.0,1.0
2022-06-24,6.45,6.52,6.18,6.25,195061,5.57412531866809,5.63461970197146,5.34078984021221,5.40128422351559,225711.367806246,0.0,1.0
2022-06-27,6.47,6.57,6.38,6.47,166660,5.59140942818334,5.67782997575959,5.51363093536471,5.59140942818334,192847.655649202,0.0,1.0
2022-06-28,6.11,6.58,6.1,6.5,138004,5.28029545690884,5.68647203051721,5.27165340215121,5.61733559245621,159688.874776266,0.0,1.0
2022-06-29,6.08,6.24,6.0,6.16,180619,5.25436929263596,5.39264216875796,5.18523285457496,5.32350573069696,209000.064296791,0.0,1.0
2022-06-30,5.87,6.095,5.81,5.99,264514,5.07288614272584,5.2673323747724,5.02103381418009,5.17659079981734,306077.671825231,0.0,1.0
2022-07-01,5.95,5.98,5.7,5.75,329078,5.14202258078684,5.16794874505971,4.92597121184622,4.96918148563434,380786.756424625,0.0,1.0
2022-07-05,5.76,5.9,5.57,5.87,378226,4.97782354039196,5.09881230699871,4.81362449999709,5.07288614272584,437657.49073308,0.0,1.0
2022-07-06,5.67,6.02,5.48,5.75,258622,4.90004504757334,5.20251696409021,4.73584600717847,4.96918148563434,299259.848789799,0.0,1.0
2022-07-07,5.79,5.9799,5.66,5.76,151174,5.00374970466484,5.16786232451214,4.89140299281572,4.97782354039196,174928.306102919,0.0,1.0
2022-07-08,5.65,5.88,5.64,5.79,98081,4.88276093805809,5.08152819748346,4.87411888330046,5.00374970466484,113492.685189784,0.0,1.0
2022-07-11,5.59,5.76,5.56,5.58,87319,4.83090860951234,4.97782354039196,4.80498244523947,4.82226655475472,101039.628246926,0.0,1.0
2022-07-12,5.55,5.8,5.51,5.56,99646,4.79634039048184,5.01239175942246,4.76177217145134,4.80498244523947,115303.597112807,0.0,1.0
2022-07-13,5.79,5.96,5.51,5.51,111239,5.00374970466484,5.15066463554446,4.76177217145134,4.76177217145134,128718.230929806,0.0,1.0
2022-07-14,5.65,5.72,5.39,5.53,222738,4.88276093805809,4.94325532136147,4.65806751435984,4.77905628096659,257737.316236601,0.0,1.0
2022-07-15,5.55,5.64,5.46,5.56,176568,4.79634039048184,4.87411888330046,4.71856189766322,4.80498244523947,204312.521676877,0.0,1.0
2022-07-18,5.48,5.75,5.46,5.62,172108,4.73584600717847,4.96918148563434,4.71856189766322,4.85683477378522,199151.711979316,0.0,1.0
2022-07-19,5.64,5.75,5.53,5.56,104723,4.87411888330046,4.96918148563434,4.77905628096659,4.80498244523947,121178.357389604,0.0,1.0
2022-07-20,5.39,5.725,5.38,5.63,145938,4.65806751435984,4.94757634874028,4.64942545960222,4.86547682854284,168869.561803271,0.0,1.0
2022-07-21,5.73,5.75,5.44,5.53,175007,4.95189737611909,4.96918148563434,4.70127778814797,4.77905628096659,202506.23828273,0.0,1.0
2022-07-22,5.67,6.09,5.66,5.78,155443,4.90004504757334,5.26301134739359,4.89140299281572,4.99510764990722,179868.103546615,0.0,1.0
2022-07-25,5.75,5.8,5.64,5.72,154949,4.96918148563434,5.01239175942246,4.87411888330046,4.94325532136147,179296.480230338,0.0,1.0
2022-07-26,6.07,6.08,5.75,5.75,156657,5.24572723787834,5.25436929263596,4.96918148563434,4.96918148563434,181272.862060704,0.0,1.0
2022-07-27,6.12,6.16,5.9,6.14,175672,5.28893751166646,5.32350573069696,5.09881230699871,5.30622162118171,203275.731208488,0.0,1.0
2022-07-28,6.13,6.39,6.1,6.22,192996,5.29757956642409,5.52227299012234,5.27165340215121,5.37535805924271,223321.889773631,0.0,1.0
2022-07-29,6.21,6.26,6.0193,6.17,93560,5.36671600448509,5.40992627827321,5.20191202025718,5.33214778545459,108261.290426853,0.0,1.0
2022-08-01,6.21,6.32,6.12,6.25,75015,5.36671600448509,5.46177860681896,5.28893751166646,5.40128422351559,86802.2734220861,0.0,1.0
2022-08-02,6.06,6.34,6.02,6.28,132784,5.23708518312071,5.47906271633421,5.20251696409021,5.42721038778846,153648.644592125,0.0,1.0
2022-08-03,6.05,6.31,5.97,6.3,184595,5.22844312836309,5.45313655206134,5.15930669030209,5.44449449730371,213600.822000266,0.0,1.0
2022-08-04,6.38,6.55,6.11,6.14,206854,5.51363093536471,5.66054586624433,5.28029545690884,5.30622162118171,239357.428067083,0.0,1.0
2022-08-05,6.56,6.59,6.17,6.19,89342,5.66918792100196,5.69511408527483,5.33214778545459,5.34943189496984,103380.506726335,0.0,1.0
2022-08-08,6.65,6.75,6.54,6.63,125940,5.74696641382058,5.83338696139683,5.65190381148671,5.72968230430533,145729.23168403,0.0,1.0
2022-08-09,6.55,6.66,6.41,6.66,76956,5.66054586624433,5.75560846857821,5.53955709963759,5.75560846857821,89048.2670595223,0.0,1.0
2022-08-10,6.52,6.785,6.49,6.67,159509,5.63461970197146,5.86363415304852,5.60869353769859,5.76425052333583,184573.003149817,0.0,1.0
2022-08-11,6.36,6.69,6.33,6.62,94826,5.49634682584946,5.78153463285108,5.47042066157659,5.72104024954771,109726.21981634,0.0,1.0
2022-08-12,6.52,6.64,6.38,6.38,101809,5.63461970197146,5.73832435906296,5.51363093536471,5.51363093536471,117806.474102902,0.0,1.0
2022-08-15,6.4,6.41,6.2901,6.38,62760,5.53091504487996,5.53955709963759,5.43593886309366,5.51363093536471,72621.6180759865,0.0,1.0
2022-08-16,6.39,6.4,6.25,6.34,167842,5.52227299012234,5.53091504487996,5.40128422351559,5.47906271633421,194215.385932277,0.0,1.0
2022-08-17,5.94,6.335,5.84,6.33,204138,5.13338052602921,5.4747416889554,5.04695997845296,5.47042066157659,236214.656959779,0.0,1.0
2022-08-18,5.94,6.0283,5.83,5.94,62535,5.13338052602921,5.20968986953904,5.03831792369534,5.13338052602921,72361.2633266701,0.0,1.0
2022-08-19,5.76,5.95,5.74,5.91,108635,4.97782354039196,5.14202258078684,4.96053943087672,5.10745436175634,125705.058631052,0.0,1.0
2022-08-22,5.97,6.03,5.82,5.85,76433,5.15930669030209,5.21115901884784,5.02967586893771,5.05560203321059,88443.0869088889,0.0,1.0
2022-08-23,6.12,6.23,5.98,5.99,127583,5.28893751166646,5.38400011400034,5.16794874505971,5.17659079981734,147630.39992015,0.0,1.0
2022-08-24,6.06,6.1109,5.92,6.1,94984,5.23708518312071,5.28107324183702,5.11609641651396,5.27165340215121,109909.046706971,0.0,1.0
2022-08-25,6.03,6.19,5.91,6.09,197903,5.21115901884784,5.34943189496984,5.10745436175634,5.26301134739359,228999.937573167,0.0,1.0
2022-08-26,5.79,6.0701,5.7,5.98,126303,5.00374970466484,5.24581365842591,4.92597121184622,5.16794874505971,146149.270679594,0.0,1.0
2022-08-29,5.63,5.9,5.56,5.73,227923,4.86547682854284,5.09881230699871,4.80498244523947,4.95189737611909,263737.04679307,0.0,1.0
2022-08-30,5.28,5.71,5.135,5.68,430684,4.56300491202597,4.93461326660384,4.43769511804041,4.90868710233097,498358.332687032,0.0,1.0
2022-08-31,5.32,5.45,5.28,5.37,254798,4.59757313105647,4.70991984290559,4.56300491202597,4.64078340484459,294834.975183639,0.0,1.0
2022-09-01,5.18,5.28,5.11,5.22,186448,4.47658436444972,4.56300491202597,4.41608998114634,4.51115258348022,215744.988002414,0.0,1.0
2022-09-02,5.48,5.63,5.1993,5.31,228459,4.73584600717847,4.86547682854284,4.49326353013193,4.58893107629884,264357.269662552,0.0,1.0
2022-09-06,5.36,5.625,5.31,5.49,232519,4.63214135008697,4.86115580116403,4.58893107629884,4.74448806193609,269055.226472439,0.0,1.0
2022-09-07,5.46,5.56,5.26,5.33,197911,4.71856189766322,4.80498244523947,4.54572080251072,4.60621518581409,229009.19463092,0.0,1.0
2022-09-08,5.32,5.48,5.16,5.38,227276,4.59757313105647,4.73584600717847,4.45930025493447,4.64942545960222,262988.382247258,0.0,1.0
2022-09-09,5.66,5.78,5.39,5.47,310475,4.89140299281572,4.99510764990722,4.65806751435984,4.72720395242084,359260.625751145,0.0,1.0
2022-09-12,5.84,5.91,5.7,5.85,261805,5.04695997845296,5.10745436175634,4.92597121184622,5.05560203321059,302943.000643462,0.0,1.0
2022-09-13,5.72,5.82,5.56,5.63,273315,4.94325532136147,5.02967586893771,4.80498244523947,4.86547682854284,316261.592486269,0.0,1.0
2022-09-14,5.75,5.85,5.61,5.73,186841,4.96918148563434,5.05560203321059,4.84819271902759,4.95189737611909,216199.740964554,0.0,1.0
2022-09-15,5.42,5.72,5.355,5.62,324470,4.68399367863272,4.94325532136147,4.62782032270816,4.85683477378522,375454.691158625,0.0,1.0
2022-09-16,5.45,5.68,5.21,5.21,510053,4.70991984290559,4.90868710233097,4.50251052872259,4.50251052872259,590198.759791446,0.0,1.0
2022-09-19,5.72,5.8,5.34,5.34,228815,4.94325532136147,5.01239175942246,4.61485724057172,4.61485724057172,264769.208732582,0.0,1.0
2022-09-20,5.5,5.67,5.44,5.67,145175,4.75313011669372,4.90004504757334,4.70127778814797,4.90004504757334,167986.669920034,0.0,1.0
2022-09-21,5.57,5.82,5.42,5.57,262691,4.81362449999709,5.02967586893771,4.68399367863272,4.81362449999709,303968.219789658,0.0,1.0
2022-09-22,5.3,5.47,5.22,5.33,222989,4.78559485959621,4.93909507207382,4.7133594654891,4.81268313238638,246958.159784491,0.237566,1.0
2022-09-23,4.84,5.17,4.78,5.12,266055,4.37024134348031,4.66821234417215,4.31606479789998,4.62306522285521,294653.338063594,0.0,1.0
2022-09-26,4.78,5.0,4.66,4.8,160401,4.31606479789998,4.51471213169454,4.20771170673931,4.33412364642676,177642.555406734,0.0,1.0
2022-09-27,4.81,4.9683,4.76,4.88,172590,4.34315307069015,4.4860888567796,4.2980059493732,4.40635904053387,191141.754961928,0.0,1.0
2022-09-28,5.11,5.15,4.91,4.95,240960,4.61403579859182,4.65015349564537,4.43344731332404,4.46956501037759,266860.868391136,0.0,1.0
2022-09-29,5.34,5.35,5.145,5.17,197862,4.82171255664977,4.83074198091316,4.64563878351368,4.66821234417215,219130.250421675,0.0,1.0
2022-09-30,5.46,5.6,5.2963,5.35,255311,4.93006564781044,5.05647758749788,4.78225397261876,4.83074198091316,282754.462026101,0.0,1.0
2022-10-03,5.58,5.74,5.49,5.61,218086,5.0384187389711,5.18288952718533,4.9571539206006,5.06550701176127,241528.134727545,0.0,1.0
2022-10-04,5.6,5.89,5.52,5.78,369256,5.05647758749788,5.31833089113617,4.98424219339077,5.21900722423889,408947.446956496,0.0,1.0
2022-10-05,5.62,5.65,5.43,5.55,190862,5.07453643602466,5.10162470881483,4.90297737502027,5.01133046618094,211377.818155997,0.0,1.0
2022-10-06,5.7,5.72,5.41,5.64,215551,5.14677183013177,5.16483067865855,4.88491852649349,5.09259528455144,238720.646757046,0.0,1.0
2022-10-07,5.26,5.64,5.23,5.59,188412,4.74947716254265,5.09259528455144,4.72238888975249,5.04744816323449,208664.466863009,0.0,1.0
2022-10-10,5.28,5.32,5.1,5.16,62101,4.76753601106943,4.80365370812299,4.60500637432843,4.65918291990876,68776.2565901309,0.0,1.0
2022-10-11,5.19,5.46,5.19,5.27,103355,4.68627119269893,4.93006564781044,4.68627119269893,4.75850658680604,114464.662402747,0.0,1.0
2022-10-12,5.31,5.34,5.13,5.25,115469,4.7946242838596,4.82171255664977,4.6320946471186,4.74044773827926,127880.800183666,0.0,1.0
2022-10-13,5.26,5.36,5.055,5.2,171715,4.74947716254265,4.83977140517655,4.56437396514318,4.69530061696232,190172.700928718,0.0,1.0
2022-10-14,4.96,5.18,4.87,5.18,205487,4.47859443464098,4.67724176843554,4.39732961627048,4.67724176843554,227574.864139647,0.0,1.0
2022-10-17,5.19,5.33,5.12,5.14,98673,4.68627119269893,4.81268313238638,4.62306522285521,4.64112407138199,109279.392707331,0.0,1.0
2022-10-18,5.23,5.32,5.13,5.23,71924,4.72238888975249,4.80365370812299,4.6320946471186,4.72238888975249,79655.1340395254,0.0,1.0
2022-10-19,5.06,5.185,4.98,5.12,128488,4.56888867727487,4.68175648056724,4.49665328316776,4.62306522285521,142299.216707504,0.0,1.0
2022-10-20,4.97,5.22,4.94,5.06,136242,4.48762385890437,4.7133594654891,4.4605355861142,4.56888867727487,150886.696677229,0.0,1.0
2022-10-21,5.24,5.29,4.92,4.98,187565,4.73141831401588,4.77656543533282,4.44247673758743,4.49665328316776,207726.422558862,0.0,1.0
2022-10-24,5.16,5.22,4.99,5.2,193163,4.65918291990876,4.7133594654891,4.50568270743115,4.69530061696232,213926.153390758,0.0,1.0
2022-10-25,5.15,5.31,5.09,5.16,176862,4.65015349564537,4.7946242838596,4.59597695006504,4.65918291990876,195872.953624639,0.0,1.0
2022-10-26,5.39,5.46,5.27,5.35,243591,4.86685967796671,4.93006564781044,4.75850658680604,4.83074198091316,269774.675432707,0.0,1.0
2022-10-27,5.19,5.5,5.14,5.5,170492,4.68627119269893,4.96618334486399,4.64112407138199,4.96618334486399,188818.240262872,0.0,1.0
2022-10-28,5.22,5.27,5.03,5.15,123535,4.7133594654891,4.75850658680604,4.54180040448471,4.65015349564537,136813.817134375,0.0,1.0
2022-10-31,5.08,5.13,5.015,5.11,172044,4.58694752580165,4.6320946471186,4.52825626808962,4.61403579859182,190537.065245205,0.0,1.0
2022-11-01,5.37,5.4,5.24,5.28,101733,4.84880082943993,4.8758891022301,4.73141831401588,4.76753601106943,112668.313097757,0.0,1.0
2022-11-02,5.21,5.53,5.14,5.44,234383,4.70433004122571,4.99327161765416,4.64112407138199,4.91200679928366,259576.904532369,0.0,1.0
2022-11-03,5.4,5.43,5.22,5.22,196222,4.8758891022301,4.90297737502027,4.7133594654891,4.7133594654891,217313.966290859,0.0,1.0
2022-11-04,5.59,5.67,5.45,5.59,210540,5.04744816323449,5.11968355734161,4.92103622354705,5.04744816323449,233171.012745143,0.0,1.0
2022-11-07,5.66,5.71,5.51,5.63,156355,5.11065413307822,5.15580125439516,4.97521276912738,5.08356586028805,173161.649557171,0.0,1.0
2022-11-08,6.04,6.15,5.61,5.66,174846,5.453772255087,5.55309592198428,5.06550701176127,5.11065413307822,193640.253132124,0.0,1.0
2022-11-09,5.98,6.19,5.929,5.99,189823,5.39959570950667,5.58921361903784,5.35354564576338,5.40862513377006,210227.135709705,0.0,1.0
2022-11-10,6.44,6.59,6.32,6.33,276864,5.81494922562257,5.9503905895734,5.7065961344619,5.71562555872529,306624.200972125,0.0,1.0
2022-11-11,6.33,6.49,6.13,6.49,193534,5.71562555872529,5.86009634693951,5.5350370734575,5.86009634693951,214337.032300838,0.0,1.0
2022-11-14,6.32,6.44,6.2,6.31,87056,5.7065961344619,5.81494922562257,5.59824304330123,5.69756671019851,96413.6776172755,0.0,1.0
2022-11-15,6.14,6.35,6.03,6.35,125120,5.54406649772089,5.73368440725206,5.44474283082361,5.73368440725206,138569.189297389,0.0,1.0
2022-11-16,6.09,6.25,6.0,6.11,88049,5.49891937640395,5.64339016461817,5.41765455803345,5.51697822493073,97513.4155086782,0.0,1.0
2022-11-17,6.08,6.21,5.97,6.01,84789,5.48988995214056,5.60727246756462,5.39056628524328,5.42668398229683,93902.9970535193,0.0,1.0
2022-11-18,6.27,6.33,6.07,6.12,84992,5.66144901314495,5.71562555872529,5.48086052787717,5.52600764919412,94127.817589224,0.0,1.0
2022-11-21,6.25,6.37,6.17,6.17,102301,5.64339016461817,5.75174325577884,5.57115477051106,5.57115477051106,113297.3676016,0.0,1.0
2022-11-22,6.65,6.65,6.22,6.24,246359,6.00456713515374,6.00456713515374,5.61630189182801,5.63436074035478,272840.208648621,0.0,1.0
2022-11-23,6.82,6.82,6.45,6.59,160900,6.15806734763135,6.15806734763135,5.82397864988595,5.9503905895734,178195.193078244,0.0,1.0
2022-11-25,6.67,6.87,6.65,6.78,75534,6.02262598368051,6.2032144689483,6.00456713515374,6.12194965057779,83653.1741079684,0.0,1.0
2022-11-28,6.31,6.83,6.3,6.69,159161,5.69756671019851,6.16709677189474,5.68853728593512,6.04068483220729,176269.267405385,0.0,1.0
2022-11-29,6.61,6.72,6.3898,6.41,117367,5.96844943810018,6.06777310499746,5.76962151582035,5.7878609528324,129982.816817988,0.0,1.0
2022-11-30,6.5,6.63,6.28,6.49,252363,5.8691257712029,5.98650828662696,5.67047843740834,5.86009634693951,279489.580551926,0.0,1.0
2022-12-01,6.83,6.9499,6.6803,6.71,121336,6.16709677189474,6.27535956881277,6.0319262906718,6.05874368073407,134378.445912628,0.0,1.0
2022-12-02,6.97,7.09,6.5826,6.59,244634,6.29350871158219,6.40186180274286,5.94370881561849,5.9503905895734,270929.787840293,0.0,1.0
2022-12-05,6.73,6.92,6.69,6.83,183765,6.07680252926085,6.24836159026524,6.04068483220729,6.16709677189474,203517.959328922,0.0,1.0
2022-12-06,6.66,6.73,6.44,6.5,192154,6.01359655941712,6.07680252926085,5.81494922562257,5.8691257712029,212808.695654176,0.0,1.0
2022-12-07,6.93,7.01,6.64,6.71,233341,6.25739101452863,6.32962640863574,5.99553771089035,6.05874368073407,258422.899615106,0.0,1.0
2022-12-08,6.94,6.945,6.68,6.73,288124,6.26642043879202,6.27093515092371,6.0316554079439,6.07680252926085,319094.542016632,0.0,1.0
2022-12-09,6.97,7.28,6.75,6.85,320455,6.29350871158219,6.57342086374725,6.09486137778763,6.18515562042152,354900.811671154,0.0,1.0
2022-12-12,7.14,7.18,6.82,6.89,237665,6.4470089240598,6.48312662111336,6.15806734763135,6.22127331747507,263211.687774648,0.0,1.0
2022-12-13,7.32,7.48,7.15,7.23,318968,6.6095385608008,6.75400934901503,6.45603834832319,6.5282737424303,353253.97355986,0.0,1.0
2022-12-14,7.14,7.26,7.0,7.26,187763,6.4470089240598,6.55536201522047,6.32059698437235,6.55536201522047,207945.705642948,0.0,1.0
2022-12-15,6.77,6.93,6.71,6.79,242256,6.1129202263144,6.25739101452863,6.05874368073407,6.13097907484118,268296.17585061,0.0,1.0
2022-12-16,6.87,7.04,6.78,6.81,521550,6.2032144689483,6.35671468142591,6.12194965057779,6.14903792336796,577611.578309249,0.0,1.0
2022-12-19,6.78,6.97,6.68,6.68,273015,6.12194965057779,6.29350871158219,6.0316554079439,6.0316554079439,302361.470716326,0.0,1.0
2022-12-20,7.14,7.3,6.82,6.93,236289,6.4470089240598,6.59147971227403,6.15806734763135,6.25739101452863,261687.781089281,0.0,1.0
2022-12-21,7.18,7.307,7.09,7.12,159182,6.48312662111336,6.5978003092584,6.40186180274286,6.42895007553302,176292.524702182,0.0,1.0
2022-12-22,7.18,7.2,6.96,7.09,134619,6.48312662111336,6.50118546964014,6.2844792873188,6.40186180274286,149089.239881915,0.0,1.0
2022-12-23,7.3,7.38,6.98,7.22,108061,6.59147971227403,6.66371510638114,6.30253813584558,6.51924431816691,119676.51186593,0.0,1.0
2022-12-27,7.6,7.8,7.3,7.31,194798,6.8623624401757,7.04295092544348,6.59147971227403,6.60050913653741,215736.900069955,0.0,1.0
2022-12-28,7.22,7.5,7.12,7.5,247255,6.51924431816691,6.77206819754181,6.42895007553302,6.77206819754181,273832.519978628,0.0,1.0
2022-12-29,7.27,7.4,7.2201,7.3,115028,6.56439143948386,6.68177395490792,6.51933461240955,6.59147971227403,127392.396950928,0.0,1.0
2022-12-30,7.4,7.47,7.2,7.26,167849,6.68177395490792,6.74497992475164,6.50118546964014,6.55536201522047,185891.143337416,0.0,1.0
2023-01-03,7.73,7.85,7.53,7.54,165905,6.97974495559976,7.08809804676042,6.79915647033198,6.80818589459536,183738.182148204,0.0,1.0
2023-01-04,8.13,8.16,7.76,7.96,255323,7.34092192613532,7.36801019892549,7.00683322838992,7.1874217136577,282767.751909985,0.0,1.0
2023-01-05,8.28,8.3925,7.84,7.97,292718,7.47636329008616,7.57794431304928,7.07906862249704,7.19645113792109,324182.352563564,0.0,1.0
2023-01-06,8.55,8.65,8.13,8.31,351361,7.72015774519766,7.81045198783155,7.34092192613532,7.50345156287632,389128.90761445,0.0,1.0
2023-01-09,8.38,8.73,8.36,8.73,218283,7.56665753272005,7.88268738193866,7.54859868419327,7.88268738193866,241746.310321308,0.0,1.0
2023-01-10,8.52,8.75,8.36,8.44,394490,7.69306947240749,7.90074623046544,7.54859868419327,7.62083407830038,436893.857783944,0.0,1.0
2023-01-11,8.44,8.62,8.29,8.59,209591,7.62083407830038,7.78336371504138,7.48539271434954,7.75627544225122,232120.004427982,0.0,1.0
2023-01-12,8.59,8.79,8.46,8.73,212305,7.75627544225122,7.936863927519,7.63889292682716,7.88268738193866,235125.733166418,0.0,1.0
2023-01-13,8.95,9.0301,8.62,8.69,341800,8.08133471573322,8.15366040408297,7.78336371504138,7.84656968488511,378540.192629857,0.0,1.0
2023-01-17,8.49,8.78,8.35,8.77,340925,7.66598119961733,7.92783450325561,7.53956925992988,7.91880507899222,377571.138596646,0.0,1.0
2023-01-18,8.21,8.67,8.1796,8.67,312595,7.41315732024243,7.82851083635833,7.38570787048173,7.82851083635833,346195.937727121,0.0,1.0
2023-01-19,8.39,8.5,8.24,8.34,270038,7.57568695698344,7.67501062388072,7.4402455930326,7.53053983566649,299064.472022765,0.0,1.0
2023-01-20,8.53,8.53,8.32,8.34,117059,7.70209889667088,7.70209889667088,7.51248098713971,7.53053983566649,129641.709798298,0.0,1.0
2023-01-23,8.45,8.53,8.28,8.46,155278,7.62986350256377,7.70209889667088,7.47636329008616,7.63889292682716,171968.882478581,0.0,1.0
2023-01-24,8.6,8.7197,8.36,8.45,170141,7.76530486651461,7.87338707494737,7.54859868419327,7.62986350256377,188429.511159264,0.0,1.0
2023-01-25,8.61,8.68,8.42,8.45,248684,7.77433429077799,7.83754026062172,7.6027752297736,7.62986350256377,275415.123651151,0.0,1.0
2023-01-26,8.36,8.62,8.22,8.62,189554,7.54859868419327,7.78336371504138,7.42218674450582,7.78336371504138,209929.220812638,0.0,1.0
2023-01-27,8.12,8.38,8.12,8.33,162211,7.33189250187193,7.56665753272005,7.33189250187193,7.5215104114031,179647.112892574,0.0,1.0
2023-01-30,7.9,8.06,7.9,8.06,244007,7.13324516807737,7.2777159562916,7.13324516807737,7.2777159562916,270235.391407353,0.0,1.0
2023-01-31,8.06,8.22,7.88,7.88,198120,7.2777159562916,7.42218674450582,7.11518631955059,7.11518631955059,219415.982925182,0.0,1.0
2023-02-01,8.24,8.36,7.95,8.07,190418,7.4402455930326,7.54859868419327,7.17839228939432,7.28674538055498,210886.092452288,0.0,1.0
2023-02-02,7.85,8.44,7.74,8.39,329309,7.08809804676042,7.62083407830038,6.98877437986315,7.57568695698344,364706.530996915,0.0,1.0
2023-02-03,7.62,7.8781,7.45,7.73,402356,6.88042128870248,7.11347072894055,6.72692107622486,6.97974495559976,445605.376669919,0.0,1.0
2023-02-06,7.42,7.65,7.31,7.65,234479,6.69983280343469,6.90750956149264,6.60050913653741,6.90750956149264,259683.223603441,0.0,1.0
2023-02-07,7.86,8.03,7.65,7.65,260789,7.09712747102381,7.25062768350143,6.90750956149264,6.90750956149264,288821.294019156,0.0,1.0
2023-02-08,7.79,7.93,7.68,7.84,158310,7.03392150118009,7.16033344086754,6.93459783428281,7.07906862249704,175326.793139943,0.0,1.0
2023-02-09,7.55,7.95,7.49,7.89,206902,6.81721531885875,7.17839228939432,6.76303877327842,7.12421574381398,229141.962947638,0.0,1.0
2023-02-10,7.56,7.6494,7.44,7.55,163165,6.82624474312214,6.90696779603684,6.71789165196147,6.81721531885875,180703.658661353,0.0,1.0
2023-02-13,7.41,7.63,7.39,7.53,157049,6.69080337917131,6.88945071296587,6.67274453064453,6.79915647033198,173930.247841797,0.0,1.0
2023-02-14,7.57,7.6,7.34,7.44,208802,6.83527416738553,6.8623624401757,6.62759740932758,6.71789165196147,231246.194562608,0.0,1.0
2023-02-15,7.46,7.53,7.34,7.34,125670,6.73595050048825,6.79915647033198,6.62759740932758,6.62759740932758,139178.308975407,0.0,1.0
2023-02-16,7.55,7.77,7.38,7.38,173226,6.81721531885875,7.01586265265331,6.66371510638114,6.66371510638114,191846.118807781,0.0,1.0
2023-02-17,7.52,7.555,7.33,7.44,131703,6.79012704606859,6.82173003099045,6.61856798506419,6.71789165196147,145859.798098098,0.0,1.0
2023-02-21,7.4,7.58,7.251,7.46,150612,6.68177395490792,6.84430359164892,6.54723553338342,6.73595050048825,166801.332628344,0.0,1.0
2023-02-22,7.15,7.35,7.02,7.35,219100,6.45603834832319,6.63662683359097,6.33865583289913,6.63662683359097,242651.129915745,0.0,1.0
2023-02-23,7.14,7.27,7.08,7.14,90580,6.4470089240598,6.56439143948386,6.39283237847947,6.4470089240598,100316.473517883,0.0,1.0
2023-02-24,7.1,7.15,6.99,7.05,129578,6.41089122700624,6.45603834832319,6.31156756010896,6.3657441056893,143506.381160303,0.0,1.0
2023-02-27,7.2,7.31,7.085,7.1,131871,6.50118546964014,6.60050913653741,6.39734709061116,6.41089122700624,146045.856472474,0.0,1.0
2023-02-28,7.32,7.4,7.11,7.22,140335,6.6095385608008,6.68177395490792,6.41992065126963,6.51924431816691,155419.654572004,0.0,1.0
2023-03-01,7.47,7.595,7.29,7.39,224273,6.74497992475164,6.857847728044,6.58245028801064,6.67274453064453,248380.177360081,0.0,1.0
2023-03-02,7.41,7.415,7.2801,7.34,156946,6.69080337917131,6.695318091303,6.57351115798988,6.62759740932758,173816.176338459,0.0,1.0
2023-03-03,7.42,7.54,7.32,7.5,159201,6.69983280343469,6.80818589459536,6.6095385608008,6.77206819754181,176313.567018332,0.0,1.0
2023-03-06,7.36,7.815,7.3,7.45,338553,6.64565625785436,7.05649506183856,6.59147971227403,6.72692107622486,374944.171548905,0.0,1.0
2023-03-07,7.1,7.4,6.92,7.4,223510,6.41089122700624,6.68177395490792,6.24836159026524,6.68177395490792,247535.162243122,0.0,1.0
2023-03-08,6.99,7.16,6.882,7.11,169157,6.31156756010896,6.46506777258658,6.21404977806436,6.41992065126963,187339.740680774,0.0,1.0
2023-03-09,6.77,7.03,6.75,6.91,173832,6.21275495862499,6.45135411508622,6.19440117735874,6.34123142748873,189423.636991545,0.110566,1.0
2023-03-10,7.3,7.43,6.97,7.04,1503431,6.69913016218057,6.81842974041118,6.39629277128747,6.46053100571934,1638279.30407425,0.0,1.0
2023-03-13,7.23,7.67,7.12,7.54,871924,6.6348919277487,7.03867511560616,6.53394613078434,6.91937553737555,950130.098372081,0.0,1.0
2023-03-14,7.45,7.52,7.22,7.48,621942,6.83678352167743,6.9010217561093,6.62571503711558,6.8643141935768,677726.285366304,0.0,1.0
2023-03-15,7.39,7.8399,7.29,7.66,677913,6.78172217787868,7.19459048746294,6.68995327154744,7.02949822497304,738717.532007048,0.0,1.0
2023-03-16,7.41,7.5,7.21,7.49,492853,6.80007595914493,6.88266797484305,6.61653814648245,6.87349108420993,537058.814039957,0.0,1.0
2023-03-17,8.35,8.47,7.45,7.45,2499479,7.66270367865859,7.77282636625608,6.83678352167743,6.83678352167743,2723666.54450268,0.0,1.0
2023-03-20,8.75,8.79,8.3356,8.51,820922,8.02977930398356,8.06648686651605,7.6494889561469,7.80953392878858,894553.539776179,0.0,1.0
2023-03-21,8.39,8.65,8.13,8.6,359741,7.69941124119109,7.93801039765232,7.46081208472987,7.8921259444867,392007.5049184,0.0,1.0
2023-03-22,8.7,8.95,8.37,8.38,416234,7.98389485081794,8.21331711664604,7.68105745992484,7.69023435055797,453567.571675748,0.0,1.0
2023-03-23,9.13,9.2799,8.78,8.88,580296,8.37850114804227,8.5160627386328,8.05730997588293,8.14907888221417,632344.901120884,0.0,1.0
2023-03-24,9.17,9.3,9.0,9.15,296608,8.41520871057477,8.53450828880538,8.25920156981166,8.39685492930852,323211.871926849,0.0,1.0
2023-03-27,9.14,9.18,8.72,8.91,361711,8.3876780386754,8.42438560120789,8.00224863208419,8.17660955411354,394154.201527041,0.0,1.0
2023-03-28,9.62,9.72,9.1,9.22,396482,8.82816878906535,8.91993769539659,8.3509704761429,8.46109316374039,432043.941516416,0.0,1.0
2023-03-29,9.53,9.6499,9.33,9.46,334698,8.74557677336723,8.85560769205839,8.56203896070475,8.68133853893537,364718.305339616,0.0,1.0
2023-03-30,9.65,9.69,9.4,9.6,277977,8.85569946096472,8.89240702349722,8.62627719513662,8.8098150077991,302909.788416394,0.0,1.0
2023-03-31,9.58,9.75,9.29,9.7,327518,8.79146122653286,8.94746836729596,8.52533139817226,8.90158391413034,356894.304502029,0.0,1.0
2023-04-03,9.78,9.92,9.46,9.55,314163,8.97499903919534,9.10347550805907,8.68133853893537,8.76393055463348,342341.445005377,0.0,1.0
2023-04-04,9.93,10.1,9.63,9.76,369279,9.1126523986922,9.26865953945531,8.83734567969848,8.95664525792909,402401.003524096,0.0,1.0
2023-04-05,10.11,10.29,9.9094,10.1,380047,9.27783643008843,9.44302046148466,9.09374800398796,9.26865953945531,414134.825393055,0.0,1.0
2023-04-06,10.13,10.1399,9.71,9.98,290944,9.29619021135468,9.30527533308147,8.91076080476347,9.15853685185782,317039.846753578,0.0,1.0
2023-04-10,10.04,10.22,9.85,10.14,209366,9.21359819565656,9.3787822270528,9.0392372736272,9.3053671019878,228144.813281627,0.0,1.0
2023-04-11,10.08,10.18,9.77,9.8,312859,9.25030575818906,9.3420746645203,8.96582214856221,8.99335282046159,340920.484407576,0.0,1.0
2023-04-12,10.18,10.22,9.95,10.22,257048,9.3420746645203,9.3787822270528,9.13100617995845,9.3787822270528,280103.588760427,0.0,1.0
2023-04-13,10.83,10.91,10.4,10.5,613848,9.93857255567336,10.0119876807384,9.54396625844903,9.63573516478027,668906.304477805,0.0,1.0
2023-04-14,10.89,11.0414,10.681,10.82,689744,9.99363389947211,10.1325720236576,9.80183688523981,9.92939566504024,751609.698289705,0.0,1.0
2023-04-17,10.66,11.05,10.59,11.0,413446,9.78256541491026,10.1404641496021,9.71832718047839,10.0945796964365,450529.505612351,0.0,1.0
2023-04-18,10.88,11.03,10.55,10.75,480149,9.98445700883899,10.1221103683358,9.68161961794589,9.86515743060837,523215.345148495,0.0,1.0
2023-04-19,10.49,10.64,10.21,10.5,498374,9.62655827414715,9.76421163364401,9.36960533641967,9.63573516478027,543075.013012702,0.0,1.0
2023-04-20,10.83,10.95,10.57,10.57,241951,9.93857255567336,10.0486952432709,9.69997339921214,9.69997339921214,263652.482821007,0.0,1.0
2023-04-21,10.63,10.91,10.53,10.71,244208,9.75503474301088,10.0119876807384,9.66326583667964,9.82844986807588,266111.92152441,0.0,1.0
2023-04-24,10.77,10.88,10.5407,10.6,193174,9.88351121187462,9.98445700883899,9.67308510965708,9.72750407111151,210500.492729789,0.0,1.0
2023-04-25,11.0,11.07,10.5,10.76,267076,10.0945796964365,10.1588179308683,9.63573516478027,9.87433432124149,291031.037284008,0.0,1.0
2023-04-26,10.78,10.97,10.7,10.88,252015,9.89268810250774,10.0670490245371,9.81927297744275,9.98445700883899,274619.160318147,0.0,1.0
2023-04-27,10.87,10.9,10.54,10.83,219339,9.97528011820586,10.0028107901052,9.67244272731276,9.93857255567336,239012.32865116,0.0,1.0
2023-04-28,10.7,10.85,10.6,10.85,172959,9.81927297744275,9.95692633693961,9.72750407111151,9.95692633693961,188472.334382741,0.0,1.0
2023-05-01,10.68,10.93,10.57,10.82,195263,9.8009191961765,10.0303414620046,9.69997339921214,9.92939566504024,212776.862889917,0.0,1.0
2023-05-02,11.33,11.39,10.53,10.6,508030,10.3974170873296,10.4524784311283,9.66326583667964,9.72750407111151,553597.095476173,0.0,1.0
2023-05-03,12.07,12.15,11.36,11.4,1131387,11.0765069941807,11.1499221192457,10.4249477592289,10.4616553217614,1232865.29744209,0.0,1.0
2023-05-04,12.87,13.13,12.44,12.44,1224927,11.8106582448307,12.0492574012919,11.4160519476063,11.4160519476063,1334795.2470727,0.0,1.0
2023-05-05,13.11,13.1999,12.03,12.1,1131708,12.0309036200257,12.1134038668174,11.0397994316483,11.1040376660801,1233215.08912298,0.0,1.0
2023-05-08,13.35,13.85,12.905,13.18,857149,12.2511489952206,12.7099935268768,11.8427773620466,12.0951418544575,934029.873807273,0.0,1.0
2023-05-09,13.41,13.73,13.11,13.19,672121,12.3062103390194,12.5998708392793,12.0309036200257,12.1043187450906,732406.026038898,0.0,1.0
2023-05-10,12.93,13.65,12.13,13.28,1536041,11.8657195886294,12.5264557142144,11.1315683379795,12.1869107607888,1673814.21595638,0.0,1.0
2023-05-11,12.42,12.85,12.26,12.85,494264,11.3976981663401,11.7923044635644,11.2508679162101,11.7923044635644,538596.371864724,0.0,1.0
2023-05-12,12.41,12.58,12.0,12.17,485807,11.388521275707,11.5445284164701,11.0122687597489,11.168275900512,529380.832159505,0.0,1.0
2023-05-15,12.31,12.86,12.18,12.45,659126,11.2967523693757,11.8014813541975,11.1774527911451,11.4252288382395,718245.456277838,0.0,1.0
2023-05-16,11.77,12.1,11.41,12.08,655401,10.801200275187,11.1040376660801,10.4708322123946,11.0856838848139,714186.347208199,0.0,1.0
2023-05-17,12.02,12.18,11.43,11.71,826991,11.0306225410151,11.1774527911451,10.4891859936608,10.7461389313883,901166.890901991,0.0,1.0
2023-05-18,11.6,11.94,11.4,11.84,809923,10.6451931344239,10.9572074159501,10.4616553217614,10.8654385096189,882567.998660218,0.0,1.0
2023-05-19,11.83,12.0259,11.27,11.49,420576,10.8562616189858,11.0360369064887,10.3423557435308,10.5442473374596,458299.021764437,0.0,1.0
2023-05-22,11.95,12.18,11.78,11.78,304081,10.9663843065833,11.1774527911451,10.8103771658201,10.8103771658201,331355.153021456,0.0,1.0
2023-05-23,11.62,11.7,11.42,11.64,343361,10.6635469156902,10.7369620407552,10.4800091030277,10.6819006969564,374158.321949086,0.0,1.0
2023-05-24,11.46,11.63,11.36,11.63,330928,10.5167166655602,10.6727238063233,10.4249477592289,10.6727238063233,360610.160053027,0.0,1.0
2023-05-25,11.31,11.38,11.1,11.26,320112,10.3790633060633,10.4433015404952,10.1863486027677,10.3331788528977,348824.03288599,0.0,1.0
2023-05-26,11.39,11.61,11.09,11.43,361860,10.4524784311283,10.654370025057,10.1771717121346,10.4891859936608,394316.565889827,0.0,1.0
2023-05-30,11.06,11.36,10.92,11.36,347574,10.1496410402352,10.4249477592289,10.0211645713715,10.4249477592289,378749.201549193,0.0,1.0
2023-05-31,11.57,11.8,11.05,11.08,562557,10.6176624625245,10.8287309470864,10.1404641496021,10.1679948215015,613014.824399724,0.0,1.0
2023-06-01,11.97,12.17,11.45,11.51,362943,10.9847380878495,11.168275900512,10.5075397749271,10.5626011187258,395496.704177725,0.0,1.0
2023-06-02,11.78,12.02,11.55,12.02,347870,10.8103771658201,11.0306225410151,10.5993086812583,11.0306225410151,379071.750887345,0.0,1.0
2023-06-05,11.96,12.064,11.57,11.67,199780,10.9755611972164,11.0710008598009,10.6176624625245,10.7094313688558,217699.009377852,0.0,1.0
2023-06-06,12.07,12.13,11.732,11.99,253469,11.0765069941807,11.1315683379795,10.7663280907812,11.0030918691158,276203.574972445,0.0,1.0
2023-06-07,11.53,12.45,11.4,12.17,463390,10.580954899992,11.4252288382395,10.4616553217614,11.168275900512,504953.168263106,0.0,1.0
2023-06-08,11.83,11.918,11.62,11.7,309579,10.8562616189858,10.9370182565573,10.6635469156902,10.7369620407552,337346.289038872,0.0,1.0
2023-06-09,11.46,11.89,11.44,11.79,735426,10.5167166655602,10.9113229627845,10.4983628842939,10.8195540564533,801389.086348564,0.0,1.0
2023-06-12,11.86,11.94,11.25,11.47,511571,10.8837922908851,10.9572074159501,10.3240019622646,10.5258935561933,557455.700903182,0.0,1.0
2023-06-13,11.8,12.0501,11.685,11.86,475613,10.8287309470864,11.0582449818208,10.7231967048055,10.8837922908851,518272.49448007,0.0,1.0
2023-06-14,11.84,12.01,11.5902,11.89,411690,10.8654385096189,11.021445650382,10.6361997816035,10.9113229627845,448616.003457643,0.0,1.0
2023-06-15,11.99,12.0,11.68,11.8,345115,11.0030918691158,11.0122687597489,10.7186082594889,10.8287309470864,376069.644716374,0.0,1.0
2023-06-16,12.48,12.75,11.96,12.08,2863118,11.4527595101388,11.7005355572332,10.9755611972164,11.0856838848139,3119921.67550255,0.0,1.0
2023-06-20,11.34,12.081,11.27,11.97,740130,10.4065939779627,11.0866015738772,10.3423557435308,10.9847380878495,806515.005560264,0.0,1.0
2023-06-21,10.9,11.15,10.69,11.15,544163,10.0028107901052,10.2322330559333,9.81009608680963,10.2322330559333,592970.998298531,0.0,1.0
2023-06-22,10.93,11.12,10.6238,10.71,414189,10.0303414620046,10.204702384034,9.74934507081834,9.82844986807588,451339.148038859,0.0,1.0
2023-06-23,10.9,11.25,10.82,11.02,314013,10.0028107901052,10.3240019622646,9.92939566504024,10.1129334777027,342177.990948882,0.0,1.0
2023-06-26,10.86,10.99,10.75,10.99,193518,9.96610322757274,10.0854028058033,9.86515743060837,10.0854028058033,210875.347366019,0.0,1.0
2023-06-27,10.57,10.9299,10.42,10.91,355625,9.69997339921214,10.0302496930983,9.56232003971528,10.0119876807384,387522.325608162,0.0,1.0
2023-06-28,10.45,10.58,10.3364,10.5,249266,9.58985071161465,9.70915028984526,9.48560123402236,9.63573516478027,271623.592309439,0.0,1.0
2023-06-29,10.53,10.6254,10.13,10.33,294248,9.66326583667964,9.75081337331965,9.29619021135468,9.47972802401716,320640.19477132,0.0,1.0
2023-06-30,10.62,10.69,10.44,10.6,174009,9.74585785237776,9.81009608680963,9.58067382098153,9.72750407111151,189616.512778209,0.0,1.0
2023-07-03,10.88,10.89,10.58,10.61,132035,9.98445700883899,9.99363389947211,9.70915028984526,9.73668096174463,143877.708995919,0.0,1.0
2023-07-05,10.32,10.89,10.3,10.89,221184,9.47055113338404,9.99363389947211,9.45219735211779,9.99363389947211,241022.813546055,0.0,1.0
2023-07-06,10.13,10.3,10.07,10.16,251381,9.29619021135468,9.45219735211779,9.24112886755593,9.32372088325405,273928.294506026,0.0,1.0
2023-07-07,10.19,10.38,10.12,10.23,224656,9.35125155515342,9.52561247718278,9.28701332072155,9.38795911768592,244806.230107072,0.0,1.0
2023-07-10,10.43,10.51,10.03,10.08,236295,9.5714969303484,9.64491205541339,9.20442130502344,9.25030575818906,257489.175197415,0.0,1.0
2023-07-11,10.5,10.61,10.31,10.42,217083,9.63573516478027,9.73668096174463,9.46137424275091,9.56232003971528,236553.979641467,0.0,1.0
2023-07-12,11.08,11.23,10.54,10.54,422749,10.1679948215015,10.3056481809983,9.67244272731276,9.67244272731276,460666.926196202,0.0,1.0
2023-07-13,11.27,11.32,11.08,11.3,324673,10.3423557435308,10.3882401966964,10.1679948215015,10.3698864154302,353794.125897165,0.0,1.0
2023-07-14,11.3,11.4799,11.08,11.18,196518,10.3698864154302,10.5349786779201,10.1679948215015,10.2597637278327,214144.428495929,0.0,1.0
2023-07-17,11.53,11.5799,11.115,11.22,191883,10.580954899992,10.6267475842513,10.2001139387174,10.2964712903652,209093.698150218,0.0,1.0
2023-07-18,11.91,11.98,11.72,11.82,225260,10.9296767440508,10.9939149784826,10.7553158220214,10.8470847283526,245464.405107893,0.0,1.0
2023-07-19,11.75,11.94,11.6134,11.85,176018,10.7828464939208,10.9572074159501,10.6574901678723,10.874615400252,191805.707441539,0.0,1.0
2023-07-20,11.53,11.79,11.4,11.74,147666,10.580954899992,10.8195540564533,10.4616553217614,10.7736696032877,160910.711376464,0.0,1.0
2023-07-21,11.61,11.6885,11.45,11.49,147243,10.654370025057,10.7264086165271,10.5075397749271,10.5442473374596,160449.770937147,0.0,1.0
2023-07-24,11.44,11.74,11.29,11.62,144229,10.4983628842939,10.7736696032877,10.3607095247971,10.6635469156902,157165.434095296,0.0,1.0
2023-07-25,11.67,11.7199,11.35,11.42,118394,10.7094313688558,10.7552240531151,10.4157708685958,10.4800091030277,129013.197098215,0.0,1.0
2023-07-26,11.52,11.67,11.28,11.67,185089,10.5717780093589,10.7094313688558,10.3515326341639,10.7094313688558,201690.31908468,0.0,1.0
2023-07-27,10.8,11.32,10.6611,11.32,259566,9.91104188377399,10.3882401966964,9.7835748728799,10.3882401966964,282847.437522132,0.0,1.0
2023-07-28,10.91,11.03,10.7,10.93,447585,10.0119876807384,10.1221103683358,9.81927297744275,10.0303414620046,487730.559177022,0.0,1.0
2023-07-31,11.24,11.41,10.92,10.92,176276,10.3148250716315,10.4708322123946,10.0211645713715,10.0211645713715,192086.848418711,0.0,1.0
2023-08-01,10.63,10.96,10.5201,10.96,186493,9.75503474301088,10.057872133904,9.65418071495285,10.057872133904,203220.249053478,0.0,1.0
2023-08-02,10.3,10.64,10.23,10.64,166641,9.45219735211779,9.76421163364401,9.38795911768592,9.76421163364401,181587.649523149,0.0,1.0
2023-08-03,10.19,10.28,10.02,10.11,195507,9.35125155515342,9.43384357085154,9.19524441439031,9.27783643008843,213042.748155149,0.0,1.0
2023-08-04,10.21,10.49,10.13,10.13,206894,9.36960533641967,9.62655827414715,9.29619021135468,9.29619021135468,225451.09043058,0.0,1.0
2023-08-07,10.14,10.325,10.02,10.27,112365,9.3053671019878,9.4751395787006,9.19524441439031,9.42466668021842,122443.433720805,0.0,1.0
2023-08-08,10.01,10.15,9.91,10.01,173338,9.18606752375719,9.31454399262093,9.09429861742595,9.18606752375719,188885.328298819,0.0,1.0
2023-08-09,9.9,10.05,9.85,10.01,124710,9.08512172679283,9.22277508628969,9.0392372736272,9.18606752375719,135895.702570387,0.0,1.0
2023-08-10,10.03,10.27,9.91,10.17,197558,9.20442130502344,9.42466668021842,9.09429861742595,9.33289777388718,215277.709954298,0.0,1.0
2023-08-11,9.86,10.11,9.81,10.02,220906,9.04841416426033,9.27783643008843,9.00252971109471,9.19524441439031,240719.878694683,0.0,1.0
2023-08-14,9.48,9.68,9.42,9.65,258041,8.69969232020162,8.8832301328641,8.64463097640287,8.85569946096472,281185.654614427,0.0,1.0
2023-08-15,9.4,9.6773,9.365,9.55,332053,8.62627719513662,8.88075237239315,8.59415807792069,8.76393055463348,361836.065476744,0.0,1.0
2023-08-16,9.32,9.52,9.2905,9.47,213403,8.55286207007163,8.73639988273411,8.52579024270391,8.69051542956849,232543.906788777,0.0,1.0
2023-08-17,9.0,9.38,8.99,9.3,233826,8.25920156981166,8.60792341387038,8.25002467917854,8.53450828880538,254798.721427499,0.0,1.0
2023-08-18,9.3,9.4,9.09,9.09,243324,8.53450828880538,8.62627719513662,8.34179358550978,8.34179358550978,265148.632284796,0.0,1.0
2023-08-21,9.42,9.51,9.3,9.41,170684,8.64463097640287,8.72722299210099,8.53450828880538,8.63545408576975,185993.281192558,0.0,1.0
2023-08-22,9.56,9.619,9.43,9.43,217505,8.77310744526661,8.82725110000204,8.65380786703599,8.65380786703599,237013.830387074,0.0,1.0
2023-08-23,10.46,10.6,9.77,10.04,410322,9.59902760224777,9.72750407111151,8.96582214856221,9.21359819565656,447125.302462404,0.0,1.0
2023-08-24,10.46,10.68,10.2,10.43,242711,9.59902760224777,9.8009191961765,9.36042844578655,9.5714969303484,264480.650040584,0.0,1.0
2023-08-25,10.42,10.48,10.1346,10.4,150486,9.56232003971528,9.61738138351402,9.30041158104592,9.54396625844903,163983.64763858,0.0,1.0
2023-08-28,10.69,10.77,10.26,10.36,225401,9.81009608680963,9.88351121187462,9.41548978958529,9.50725869591653,245618.051920999,0.0,1.0
2023-08-29,10.71,10.72,10.44,10.61,321276,9.82844986807588,9.837626758709,9.58067382098153,9.73668096174463,350092.436364395,0.0,1.0
2023-08-30,10.5,10.82,10.4001,10.8,203568,9.63573516478027,9.92939566504024,9.54405802735536,9.91104188377399,221826.769151219,0.0,1.0
2023-08-31,10.22,10.51,9.98,10.39,265278,9.3787822270528,9.64491205541339,9.15853685185782,9.53478936781591,289071.767993482,0.0,1.0
2023-09-01,10.0,10.3,9.96,10.28,233248,9.17689063312407,9.45219735211779,9.14018307059157,9.43384357085154,254168.878463136,0.0,1.0
2023-09-05,9.7,9.95,9.55,9.93,168016,8.90158391413034,9.13100617995845,8.76393055463348,9.1126523986922,183085.978374358,0.0,1.0
2023-09-06,9.83,9.92,9.61,9.68,174494,9.02088349236096,9.10347550805907,8.81899189843223,8.8832301328641,190145.014227545,0.0,1.0
2023-09-07,9.62,9.8,9.4,9.8,161304,8.82816878906535,8.99335282046159,8.62627719513662,8.99335282046159,175771.954193038,0.0,1.0
2023-09-08,9.7,9.83,9.55,9.56,100721,8.90158391413034,9.02088349236096,8.76393055463348,8.77310744526661,109755.040161911,0.0,1.0
2023-09-11,9.74,9.86,9.65,9.76,101616,8.93829147666284,9.04841416426033,8.85569946096472,8.95664525792909,110730.316032335,0.0,1.0
2023-09-12,9.53,9.67,9.4,9.56,152250,8.74557677336723,8.87405324223097,8.62627719513662,8.77310744526661,165905.867342967,0.0,1.0
2023-09-13,9.55,9.7,9.49,9.54,142211,8.76393055463348,8.90158391413034,8.70886921083474,8.75475366400036,154966.432188576,0.0,1.0
2023-09-14,9.0,9.37,8.97,9.22,319623,8.57672198571775,8.9293205562417,8.54813291243203,8.78637518981308,335397.020538875,0.346,1.0
2023-09-15,9.26,9.33,8.97,9.13,420980,8.82449395419404,8.89120179186074,8.54813291243203,8.7006079699559,441756.186840295,0.0,1.0
2023-09-18,9.24,9.32,9.1,9.28,178633,8.80543457200356,8.8816721007655,8.67201889667017,8.84355333638453,187448.888127328,0.0,1.0
2023-09-19,9.03,9.31,8.96,9.31,201336,8.60531105900348,8.87214240967025,8.53860322133679,8.87214240967025,211272.325606152,0.0,1.0
2023-09-20,9.28,9.44,9.0,9.0,216021,8.84355333638453,8.9960283939084,8.57672198571775,8.57672198571775,226682.059094084,0.0,1.0
2023-09-21,8.9,9.15,8.9,9.0,175822,8.48142507476534,8.71966735214638,8.48142507476534,8.57672198571775,184499.159776318,0.0,1.0
2023-09-22,8.92,9.19,8.84,9.0,140000,8.50048445695582,8.75778611652735,8.42424692819388,8.57672198571775,146909.273974159,0.0,1.0
2023-09-25,8.72,8.89,8.62,8.89,209215,8.30989063505098,8.47189538367009,8.21459372409856,8.47189538367009,219540.169675026,0.0,1.0
2023-09-26,8.49,8.64,8.43,8.63,188004,8.09070773986041,8.23365310628904,8.03352959328896,8.2241234151938,197282.365315984,0.0,1.0
2023-09-27,8.23,8.46,8.105,8.46,281365,7.84293577138412,8.06211866657469,7.7238146326936,8.06211866657469,295250.913369566,0.0,1.0
2023-09-28,8.36,8.39,8.11,8.22,418026,7.96682175562227,7.995410828908,7.72857947824122,7.83340608028888,438656.40115944,0.0,1.0
2023-09-29,8.3,8.51,8.24,8.51,196411,7.90964360905082,8.1097671220509,7.85246546247937,8.1097671220509,206104.267218132,0.0,1.0
2023-10-02,8.0,8.12,7.95,8.08,229024,7.62375287619356,7.73810916933646,7.57610442071735,7.69999040495549,240326.782590412,0.0,1.0
2023-10-03,8.0,8.02,7.7,7.87,312630,7.62375287619356,7.64281225838404,7.3378621433363,7.49986689195541,328058.902303866,0.0,1.0
2023-10-04,7.94,8.02,7.8,8.02,189010,7.56657472962211,7.64281225838404,7.43315905428872,7.64281225838404,198338.013384684,0.0,1.0
2023-10-05,7.87,7.94,7.78,7.87,184093,7.49986689195541,7.56657472962211,7.41409967209824,7.49986689195541,193178.34981232,0.0,1.0
2023-10-06,8.07,8.11,7.82,7.86,168407,7.69046071386025,7.72857947824122,7.4522184364792,7.49033720086017,176718.215015473,0.0,1.0
2023-10-09,8.38,8.4699,8.25,8.32,204707,7.98588113781275,8.07155306075898,7.86199515357461,7.9287029912413,214809.691053058,0.0,1.0
2023-10-10,8.59,8.64,8.4,8.47,202509,8.18600465081283,8.23365310628904,8.00494052000324,8.07164835766993,212503.215451664,0.0,1.0
2023-10-11,8.78,8.83,8.61,8.75,281501,8.36706878162243,8.41471723709864,8.20506403300332,8.3384797083367,295393.625235712,0.0,1.0
2023-10-12,8.51,8.83,8.33,8.82,223158,8.1097671220509,8.41471723709864,7.93823268233654,8.4051875460034,234171.284010895,0.0,1.0
2023-10-13,9.19,9.37,9.01,9.115,387726,8.75778611652735,8.9293205562417,8.586251676813,8.68631343331304,406861.036863605,0.0,1.0
2023-10-16,9.24,9.388,9.0974,9.16,307912,8.80543457200356,8.94647400021314,8.66954117698541,8.72919704324162,323108.059770937,0.0,1.0
2023-10-17,9.41,9.43,9.21,9.27,273135,8.96743932062267,8.98649870281316,8.77684549871783,8.83402364528929,286614.746763799,0.0,1.0
2023-10-18,9.4,9.74,9.3,9.63,264595,8.95790962952743,9.28191912676566,8.86261271857501,9.177092524718,277653.281051375,0.0,1.0
2023-10-19,9.28,9.34,9.08,9.34,204361,8.84355333638453,8.90073148295598,8.65295951447969,8.90073148295598,214446.61527595,0.0,1.0
2023-10-20,9.35,9.74,9.3001,9.34,236637,8.91026117405122,9.28191912676566,8.86270801548596,8.90073148295598,248315.499038736,0.0,1.0
2023-10-23,9.17,9.3912,9.135,9.31,124203,8.73872673433687,8.94952350136362,8.70537281550352,8.87214240967025,130332.661110089,0.0,1.0
2023-10-24,9.09,9.18,8.8201,9.0,213237,8.66248920557493,8.74825642543211,8.40528284291435,8.57672198571775,223760.663245912,0.0,1.0
2023-10-25,8.89,9.1133,8.86,8.98,181736,8.47189538367009,8.68469338582685,8.44330631038437,8.55766260352727,190705.027249769,0.0,1.0
2023-10-26,8.67,8.88,8.61,8.81,206735,8.26224217957477,8.46236569257485,8.20506403300332,8.39565785490816,216937.776821769,0.0,1.0
2023-10-27,8.84,8.8599,8.49,8.74,328993,8.42424692819388,8.44321101347341,8.09070773986041,8.32895001724146,345229.448375574,0.0,1.0
2023-10-30,8.73,9.02,8.69,8.94,163320,8.31942032614622,8.59578136790824,8.28130156176525,8.5195438391463,171380.161610426,0.0,1.0
2023-10-31,8.51,8.8999,8.4,8.65,335422,8.1097671220509,8.48132977785438,8.00494052000324,8.24318279738429,351975.732106859,0.0,1.0
2023-11-01,8.53,8.73,8.3,8.63,274968,8.12882650424138,8.31942032614622,7.90964360905082,8.2241234151938,288538.208900903,0.0,1.0
2023-11-02,8.42,8.63,8.31,8.63,166691,8.02399990219372,8.2241234151938,7.91917330014606,8.2241234151938,174917.527057332,0.0,1.0
2023-11-03,9.05,9.18,8.59,8.59,300095,8.62437044119396,8.74825642543211,8.18600465081283,8.18600465081283,314905.275523394,0.0,1.0
2023-11-06,9.06,9.28,8.9,9.0,178538,8.63390013228921,8.84355333638453,8.48142507476534,8.57672198571775,187349.199691417,0.0,1.0
2023-11-07,8.87,8.93,8.55,8.78,257777,8.45283600147961,8.51001414805106,8.14788588643187,8.36706878162243,270498.799408834,0.0,1.0
2023-11-08,8.63,9.0,8.59,8.79,195703,8.2241234151938,8.57672198571775,8.18600465081283,8.37659847271767,205361.326032606,0.0,1.0
2023-11-09,8.53,8.78,8.46,8.63,249038,8.12882650424138,8.36706878162243,8.06211866657469,8.2241234151938,261328.512656975,0.0,1.0
2023-11-10,8.34,8.4499,8.25,8.41,195318,7.94776237343178,8.05249367856849,7.86199515357461,8.01447021109848,204957.325529177,0.0,1.0
2023-11-13,8.28,8.435,8.21,8.32,150301,7.89058422686033,8.03829443883658,7.82387638919364,7.9287029912413,157718.648482786,0.0,1.0
2023-11-14,8.78,8.84,8.59,8.66,240432,8.36706878162243,8.42424692819388,8.18600465081283,8.25271248847953,252297.789715392,0.0,1.0
2023-11-15,8.54,8.9,8.51,8.88,280591,8.13835619533662,8.48142507476534,8.1097671220509,8.46236569257485,294438.71495488,0.0,1.0
2023-11-16,8.69,9.01,8.56,8.56,702428,8.28130156176525,8.586251676813,8.15741557752711,8.15741557752711,737094.196422288,0.0,1.0
2023-11-17,8.24,8.69,8.11,8.69,514028,7.85246546247937,8.28130156176525,7.72857947824122,8.28130156176525,539396.287731349,0.0,1.0
2023-11-20,8.3,8.343,8.15,8.23,181354,7.90964360905082,7.95062128076036,7.76669824262219,7.84293577138412,190304.174802211,0.0,1.0
2023-11-21,8.73,8.96,8.52,8.52,278740,8.31942032614622,8.53860322133679,8.11929681314614,8.11929681314614,292496.36448255,0.0,1.0
2023-11-22,8.58,8.84,8.52,8.8,261165,8.17647495971759,8.42424692819388,8.11929681314614,8.38612816381291,274054.003839008,0.0,1.0
2023-11-24,8.68,8.74,8.5,8.56,104125,8.27177187067001,8.32895001724146,8.10023743095566,8.15741557752711,109263.772518281,0.0,1.0
2023-11-27,9.08,9.29,8.94,9.06,317031,8.65295951447969,8.85308302747977,8.5195438391463,8.63390013228921,332677.100266439,0.0,1.0
2023-11-28,9.51,9.58,9.2,9.26,500853,9.06273623157509,9.12944406924179,8.76731580762259,8.82449395419404,525571.075698424,0.0,1.0
2023-11-29,9.52,9.68,9.43,9.54,202637,9.07226592267033,9.22474098019421,8.98649870281316,9.09132530486082,212637.532502154,0.0,1.0
2023-11-30,9.32,9.37,9.09,9.35,297290,8.8816721007655,8.9293205562417,8.66248920557493,8.91026117405122,311961.843284126,0.0,1.0
2023-12-01,9.41,9.5,9.2801,9.35,293203,8.96743932062267,9.05320654047985,8.84364863329548,8.91026117405122,307673.141836038,0.0,1.0
2023-12-04,8.91,9.41,8.85,9.35,776406,8.49095476586058,8.96743932062267,8.43377661928912,8.91026117405122,814723.155494147,0.0,1.0
2023-12-05,8.74,9.0499,8.68,8.9,348490,8.32895001724146,8.62427514428301,8.27177187067001,8.48142507476534,365688.66348039,0.0,1.0
2023-12-06,8.75,9.05,8.63,8.95,273777,8.3384797083367,8.62437044119396,8.2241234151938,8.52907353024154,287288.430720166,0.0,1.0
2023-12-07,8.44,8.89,8.43,8.81,366919,8.0430592843842,8.47189538367009,8.03352959328896,8.39565785490816,385027.170695174,0.0,1.0
2023-12-08,8.48,8.505,8.22,8.34,379969,8.08117804876517,8.10500227650328,7.83340608028888,7.94776237343178,398721.21373348,0.0,1.0
2023-12-11,8.05,8.31,7.97,8.31,499817,7.67140133166977,7.91917330014606,7.59516380290783,7.91917330014606,524483.947071015,0.0,1.0
2023-12-12,7.82,8.05,7.69,8.05,458597,7.4522184364792,7.67140133166977,7.32833245224106,7.67140133166977,481229.659405195,0.0,1.0
2023-12-13,8.22,8.22,7.7,7.86,497806,7.83340608028888,7.83340608028888,7.3378621433363,7.49033720086017,522373.700285572,0.0,1.0
2023-12-14,7.95,8.77,7.8765,8.66,967380,7.57610442071735,8.35753909052719,7.50606119116732,8.25271248847953,1015122.0961223,0.0,1.0
2023-12-15,7.58,8.01,7.53,8.0,2989478,7.2235058501934,7.6332825672888,7.17585739471719,7.62375287619356,3137014.58958371,0.0,1.0
2023-12-18,7.84,8.02,7.725,7.97,523768,7.47127781866969,7.64281225838404,7.3616863710744,7.59516380290783,549616.975792122,0.0,1.0
2023-12-19,8.24,8.4,7.98,8.02,377247,7.85246546247937,8.00494052000324,7.60469349400308,7.64281225838404,395864.877706639,0.0,1.0
2023-12-20,8.04,8.3899,8.02,8.3,315961,7.66187164057453,7.99531553199704,7.64281225838404,7.90964360905082,331554.293672494,0.0,1.0
2023-12-21,8.19,8.335,8.16,8.16,218624,7.80481700700316,7.94299752788416,7.77622793371743,7.77622793371743,229413.522238046,0.0,1.0
2023-12-22,8.12,8.47,8.09,8.39,240921,7.73810916933646,8.07164835766993,7.70952009605074,7.995410828908,252810.922822345,0.0,1.0
2023-12-26,8.06,8.29,7.985,8.12,226532,7.68093102276501,7.90011391795557,7.6094583395507,7.73810916933646,237711.797513672,0.0,1.0
2023-12-27,8.33,8.5599,8.255,8.28,372918,7.93823268233654,8.15732028061616,7.86675999912223,7.89058422686033,391322.233084967,0.0,1.0
2023-12-28,8.02,8.46,7.99,8.39,366951,7.64281225838404,8.06211866657469,7.61422318509832,7.995410828908,385060.749957797,0.0,1.0
2023-12-29,7.95,8.11,7.88,8.1,314808,7.57610442071735,7.72857947824122,7.50939658305065,7.71904978714598,330344.390866121,0.0,1.0
2024-01-02,7.88,8.28,7.81,8.13,509276,7.50939658305065,7.89058422686033,7.44268874538396,7.7476388604317,534409.767231884,0.0,1.0
2024-01-03,7.77,7.93,7.67,7.83,466466,7.40456998100299,7.55704503852686,7.30927307005057,7.46174812757445,489487.0099545,0.0,1.0
2024-01-04,7.87,7.99,7.78,7.78,250913,7.49986689195541,7.61422318509832,7.41409967209824,7.41409967209824,263296.047576272,0.0,1.0
2024-01-05,7.69,7.94,7.64,7.84,250833,7.32833245224106,7.56657472962211,7.28068399676485,7.47127781866969,263212.099419715,0.0,1.0
2024-01-08,7.64,7.71,7.53,7.58,202786,7.28068399676485,7.34739183443154,7.17585739471719,7.2235058501934,212793.885943741,0.0,1.0
2024-01-09,7.47,7.72,7.43,7.69,197385,7.11867924814574,7.35692152552678,7.08056048376477,7.32833245224106,207126.336024209,0.0,1.0
2024-01-10,7.49,7.56,7.37,7.43,205165,7.13773863033622,7.20444646800291,7.02338233719332,7.08056048376477,215290.294249345,0.0,1.0
2024-01-11,7.29,7.52,7.17,7.47,324479,6.94714480843138,7.16632770362194,6.83278851528848,7.11867924814574,340492.673641865,0.0,1.0
2024-01-12,7.75,7.999,7.69,7.76,398815,7.38551059881251,7.62279990708403,7.32833245224106,7.39504028990775,418497.300714315,0.0,1.0
2024-01-16,7.6,8.0,7.57,7.95,423004,7.24256523238388,7.62375287619356,7.21397615909815,7.57610442071735,443880.075201179,0.0,1.0
2024-01-17,7.42,7.47,7.305,7.43,393445,7.07103079266953,7.11867924814574,6.96143934507424,7.08056048376477,412862.280705449,0.0,1.0
2024-01-18,7.43,7.63,7.35,7.56,262653,7.08056048376477,7.27115430566961,7.00432295500283,7.20444646800291,275615.439550962,0.0,1.0
2024-01-19,7.41,7.49,7.24,7.49,273645,7.06150110157428,7.13773863033622,6.89949635295517,7.13773863033622,287149.916261848,0.0,1.0
2024-01-22,7.39,7.4699,7.25,7.29,164718,7.0424417193838,7.11858395123478,6.90902604405041,6.94714480843138,172847.155646253,0.0,1.0
2024-01-23,7.58,7.59,7.33,7.45,301996,7.2235058501934,7.23303554128864,6.98526357281235,7.09961986595525,316900.093593572,0.0,1.0
2024-01-24,7.48,7.835,7.41,7.8,235738,7.12820893924098,7.46651297312207,7.06150110157428,7.43315905428872,247372.13162943,0.0,1.0
2024-01-25,7.64,7.7,7.52,7.64,204962,7.28068399676485,7.3378621433363,7.16632770362194,7.28068399676485,215077.275802082,0.0,1.0
2024-01-26,7.77,7.91,7.67,7.75,273731,7.40456998100299,7.53798565633638,7.30927307005057,7.38551059881251,287240.160530146,0.0,1.0
2024-01-29,7.82,7.9,7.7099,7.84,199596,7.4522184364792,7.52845596524114,7.34729653752059,7.47127781866969,209446.453201044,0.0,1.0
2024-01-30,7.78,7.89,7.63,7.86,248270,7.41409967209824,7.5189262741459,7.27115430566961,7.49033720086017,260522.610354031,0.0,1.0
2024-01-31,7.72,7.99,7.72,7.81,301662,7.35692152552678,7.61422318509832,7.35692152552678,7.44268874538396,316549.610039948,0.0,1.0
2024-02-01,8.21,8.25,7.784,7.87,432033,7.82387638919364,7.86199515357461,7.41791154853633,7.49986689195541,453354.674020555,0.0,1.0
2024-02-02,7.89,7.9499,7.7199,7.91,344856,7.5189262741459,7.5760091238064,7.35682622861583,7.53798565633638,361875.318468803,0.0,1.0
2024-02-05,7.73,7.97,7.66,7.66,198489,7.36645121662203,7.59516380290783,7.29974337895533,7.29974337895533,208284.820584691,0.0,1.0
2024-02-06,7.81,7.915,7.72,7.73,177747,7.44268874538396,7.542750501884,7.35692152552678,7.36645121662203,186519.162293463,0.0,1.0
2024-02-07,7.76,7.88,7.695,7.81,156866,7.39504028990775,7.50939658305065,7.33309729778868,7.44268874538396,164607.644080217,0.0,1.0
2024-02-08,7.54,7.7,7.51,7.68,146383,7.18538708581243,7.3378621433363,7.1567980125267,7.31880276114582,153607.287515423,0.0,1.0
2024-02-09,7.38,7.47,7.32,7.47,143586,7.03291202828856,7.11867924814574,6.97573388171711,7.11867924814574,150672.250091811,0.0,1.0
2024-02-12,7.45,7.49,7.285,7.33,224231,7.09961986595525,7.13773863033622,6.94237996288376,6.98526357281235,235297.238660711,0.0,1.0
2024-02-13,6.9,7.29,6.81,7.29,473017,6.57548685571694,6.94714480843138,6.48971963585977,6.94714480843138,496361.314624533,0.0,1.0
2024-02-14,6.71,7.01,6.56,7.0,371194,6.39442272490735,6.68031345776461,6.25147735847872,6.67078376666936,389513.15031117,0.0,1.0
2024-02-15,6.9,6.93,6.62,6.78,322374,6.57548685571694,6.60407592900267,6.30865550505017,6.46113056257404,338283.787772468,0.0,1.0
2024-02-16,6.97,7.15,6.96,6.99,279645,6.64219469338364,6.81372913309799,6.6326650022884,6.66125407557412,293446.028003597,0.0,1.0
2024-02-20,7.01,7.1913,6.99,7.1,319617,6.68031345776461,6.85308675732134,6.66125407557412,6.76608067762178,335390.724427133,0.0,1.0
2024-02-21,6.91,7.05,6.81,7.01,291224,6.58501654681219,6.71843222214557,6.48971963585977,6.68031345776461,305596.474313217,0.0,1.0
2024-02-22,6.83,6.9,6.7641,6.88,184692,6.50877901805025,6.57548685571694,6.44597835373261,6.55642747352646,193806.911634538,0.0,1.0
2024-02-23,6.83,6.908,6.63,6.79,361234,6.50877901805025,6.58311060859314,6.31818519614541,6.47066025366928,379061.604819866,0.0,1.0
2024-02-26,6.78,6.81,6.71,6.76,171922,6.46113056257404,6.48971963585977,6.39442272490735,6.44207118038356,180406.687144181,0.0,1.0
2024-02-27,6.64,6.85,6.62,6.78,291339,6.32771488724065,6.52783840024073,6.30865550505017,6.46113056257404,305717.149788267,0.0,1.0
2024-02-28,6.6,6.62,6.48,6.61,204622,6.28959612285969,6.30865550505017,6.17523982971678,6.29912581395493,214720.496136716,0.0,1.0
2024-02-29,6.75,6.86,6.7,6.7,285493,6.43254148928832,6.53736809133598,6.38489303381211,6.38489303381211,299582.638247889,0.0,1.0
2024-03-01,7.37,7.4109,6.89,6.98,545636,7.02338233719332,7.06235877377286,6.5659571646217,6.65172438447888,572564.204386886,0.0,1.0
2024-03-04,7.75,7.85,7.43,7.5,568346,7.38551059881251,7.48080750976493,7.08056048376477,7.14726832143146,596394.987329409,0.0,1.0
2024-03-05,7.58,8.06,7.54,7.9,499832,7.2235058501934,7.68093102276501,7.18538708581243,7.52845596524114,524499.687350369,0.0,1.0
2024-03-06,7.86,8.01,7.73,7.73,474666,7.49033720086017,7.6332825672888,7.36645121662203,7.36645121662203,498091.696001557,0.0,1.0
2024-03-07,7.98,8.06,7.85,7.9,476612,7.70552715548183,7.78277554801799,7.57999851761057,7.62827876294567,493589.041120208,0.10581,1.0
2024-03-08,8.02,8.19,7.88,8.06,696254,7.74415135174991,7.90830418588925,7.60896666481163,7.78277554801799,721054.745235347,0.0,1.0
2024-03-11,8.34,8.55,8.0,8.0,353182,8.05314492189454,8.25592195230196,7.72483925361587,7.72483925361587,365762.433008228,0.0,1.0
2024-03-12,8.08,8.18,7.93,7.99,339793,7.80208764615203,7.89864813682223,7.65724691014673,7.71518320454885,351896.513409983,0.0,1.0
2024-03-13,8.31,8.43,8.08,8.08,298462,8.02417677469349,8.14004936349772,7.80208764615203,7.80208764615203,309093.292638078,0.0,1.0
2024-03-14,8.09,8.29,8.04,8.24,217801,7.81174369521905,8.00486467655944,7.76346344988395,7.95658443122435,225559.127225127,0.0,1.0
2024-03-15,8.11,8.18,7.92,8.0,545061,7.83105579335309,7.89864813682223,7.64759086107971,7.72483925361587,564476.211975405,0.0,1.0
2024-03-18,7.74,8.0,7.66,7.99,303678,7.47378197787335,7.72483925361587,7.3965335853372,7.71518320454885,314495.087889735,0.0,1.0
2024-03-19,7.55,7.7,7.53,7.65,231786,7.29031704559998,7.43515778160527,7.27100494746594,7.38687753627018,240042.276495532,0.0,1.0
2024-03-20,8.28,8.325,7.54,7.55,580860,7.99520862749243,8.03866084829401,7.28066099653296,7.29031704559998,601550.381494977,0.0,1.0
2024-03-21,7.95,8.48,7.94,8.44,531712,7.67655900828077,8.18832960883282,7.66690295921375,8.14970541256474,550651.717187373,0.0,1.0
2024-03-22,7.86,8.1,7.82,7.92,341270,7.58965456667759,7.82139974428607,7.55103037040951,7.64759086107971,353426.124527065,0.0,1.0
2024-03-25,7.87,8.15,7.86,7.89,282202,7.59931061574461,7.86967998962117,7.58965456667759,7.61862271387865,292254.10728686,0.0,1.0
2024-03-26,7.88,8.2,7.87,8.11,284932,7.60896666481163,7.91796023495627,7.59931061574461,7.83105579335309,295081.350583836,0.0,1.0
2024-03-27,8.02,8.15,7.95,8.01,299864,7.74415135174991,7.86967998962117,7.67655900828077,7.73449530268289,310545.232236012,0.0,1.0
2024-03-28,8.2,8.4,8.11,8.19,437392,7.91796023495627,8.11108121629666,7.83105579335309,7.90830418588925,452972.014707246,0.0,1.0
2024-04-01,8.32,8.5599,8.16,8.46,440572,8.03383282376051,8.26548144087831,7.87933603868819,8.16901751069878,456265.287119108,0.0,1.0
2024-04-02,8.45,8.69,8.355,8.49,583230,8.15936146163176,8.39110663924024,8.06762899549507,8.19798565789984,604004.801500044,0.0,1.0
2024-04-03,8.86,8.94,8.53,8.53,522821,8.55525947337958,8.63250786591573,8.23660985416792,8.23660985416792,541444.017497478,0.0,1.0
2024-04-04,8.58,8.87,8.5401,8.84,388738,8.28489009950302,8.5649155224466,8.24636246372561,8.53594737524554,402584.946805761,0.0,1.0
2024-04-05,8.87,8.9069,8.5,8.6,502233,8.5649155224466,8.6005463435039,8.20764170696686,8.30420219763706,520122.667681311,0.0,1.0
2024-04-08,8.76,9.1,8.62,9.0,317161,8.45869898270938,8.78700465098805,8.3235142957711,8.69044416031785,328458.355791978,0.0,1.0
2024-04-09,8.84,9.15,8.73,9.02,403031,8.53594737524554,8.83528489632315,8.42973083550832,8.70975625845189,417387.067114799,0.0,1.0
2024-04-10,8.69,8.86,8.5,8.62,321523,8.39110663924024,8.55525947337958,8.20764170696686,8.3235142957711,332975.731345607,0.0,1.0
2024-04-11,8.77,8.845,8.49,8.74,301892,8.4683550317764,8.54077539977905,8.19798565789984,8.43938688457534,312645.470113765,0.0,1.0
2024-04-12,8.45,9.24,8.28,8.93,872872,8.15936146163176,8.92218933792633,7.99520862749243,8.62285181684871,903963.923486354,0.0,1.0
2024-04-15,8.38,8.57,8.12,8.57,373306,8.09176911816262,8.275234050436,7.84071184242011,8.275234050436,386603.255025934,0.0,1.0
2024-04-16,8.38,8.47,8.27,8.45,412528,8.09176911816262,8.1786735597658,7.9855525784254,8.15936146163176,427222.352679406,0.0,1.0
2024-04-17,8.51,8.665,8.39,8.39,252566,8.21729775603388,8.36696651657269,8.10142516722964,8.10142516722964,261562.465400717,0.0,1.0
2024-04-18,8.48,8.64,8.435,8.61,165774,8.18832960883282,8.34282639390514,8.14487738803123,8.31385824670408,171678.912202507,0.0,1.0
2024-04-19,8.55,8.6,8.38,8.4,209654,8.25592195230196,8.30420219763706,8.09176911816262,8.11108121629666,217121.929005178,0.0,1.0
2024-04-22,7.91,8.075,7.84,8.03,637946,7.63793481201269,7.79725962161852,7.57034246854355,7.75380740081693,660669.799389172,0.0,1.0
2024-04-23,7.89,8.0299,7.77,7.8,287338,7.61862271387865,7.75371084032626,7.50275012507441,7.53171827227547,297573.052918093,0.0,1.0
2024-04-24,7.82,7.95,7.81,7.82,216756,7.55103037040951,7.67655900828077,7.54137432134249,7.55103037040951,224476.904058336,0.0,1.0
2024-04-25,8.25,8.29,7.84,7.92,369941,7.96624048029137,8.00486467655944,7.57034246854355,7.64759086107971,383118.392866841,0.0,1.0
2024-04-26,8.33,8.56,8.25,8.39,296001,8.04348887282752,8.26557800136898,7.96624048029137,8.10142516722964,306544.631189779,0.0,1.0
2024-04-29,8.32,8.52,8.17,8.36,194142,8.03383282376051,8.2269538051009,7.88899208775521,8.07245702002858,201057.387604927,0.0,1.0
2024-04-30,7.8,8.1299,7.8,7.99,293228,7.53171827227547,7.85027133099646,7.53171827227547,7.71518320454885,303672.856221825,0.0,1.0
2024-05-01,7.84,8.06,7.81,7.87,149171,7.57034246854355,7.78277554801799,7.54137432134249,7.59931061574461,154484.509103721,0.0,1.0
2024-05-02,7.88,7.98,7.723,7.81,167484,7.60896666481163,7.70552715548183,7.45736669445942,7.54137432134249,173449.822839074,0.0,1.0
2024-05-03,7.83,8.01,7.75,7.93,178007,7.56068641947653,7.73449530268289,7.48343802694037,7.65724691014673,184347.654785622,0.0,1.0
2024-05-06,8.11,8.2,8.04,8.1,244906,7.83105579335309,7.91796023495627,7.76346344988395,7.82139974428607,253629.6142451,0.0,1.0
2024-05-07,7.94,8.0499,7.89,8.03,130602,7.66690295921375,7.7730229384603,7.61862271387865,7.75380740081693,135254.07658301,0.0,1.0
2024-05-08,8.01,8.17,7.96,7.96,159686,7.73449530268289,7.88899208775521,7.68621505734779,7.68621505734779,165374.056088226,0.0,1.0
2024-05-09,8.66,8.675,8.37,8.47,446818,8.36213849203918,8.37662256563971,8.0821130690956,8.1786735597658,462733.771233727,0.0,1.0
2024-05-10,8.62,8.95,8.595,8.72,411568,8.3235142957711,8.64216391498275,8.29937417310355,8.4200747864413,426228.157234316,0.0,1.0
2024-05-13,8.54,8.71,8.47,8.62,245536,8.24626590323494,8.41041873737428,8.1786735597658,8.3235142957711,254282.055005941,0.0,1.0
2024-05-14,8.63,8.6958,8.56,8.64,121217,8.33317034483812,8.39670714769911,8.26557800136898,8.34282639390514,125534.780486996,0.0,1.0
2024-05-15,8.75,8.88,8.56,8.82,281923,8.44904293364236,8.57457157151362,8.26557800136898,8.5166352771115,291965.169235631,0.0,1.0
2024-05-16,8.73,8.8,8.67,8.69,215359,8.42973083550832,8.49732317897746,8.3717945411062,8.39110663924024,223030.142561679,0.0,1.0
2024-05-17,9.25,9.28,8.875,8.9,520207,8.93184538699335,8.96081353419441,8.56974354698011,8.59388366964766,538736.906150118,0.0,1.0
2024-05-20,9.4,9.45,9.14,9.28,339509,9.07668612299865,9.12496636833375,8.82562884725613,8.96081353419441,351602.397257477,0.0,1.0
2024-05-21,9.23,9.3899,9.12,9.35,218484,8.91253328885931,9.06693351344096,8.80631674912209,9.02840587766355,226266.455859499,0.0,1.0
2024-05-22,8.87,9.15,8.74,9.1,311514,8.5649155224466,8.83528489632315,8.43938688457534,8.78700465098805,322610.208210285,0.0,1.0
2024-05-23,8.76,8.98,8.64,8.75,366731,8.45869898270938,8.67113206218381,8.34282639390514,8.44904293364236,379794.05184732,0.0,1.0
2024-05-24,8.8,8.8527,8.7001,8.81,170089,8.49732317897746,8.54821055756065,8.40085924879793,8.50697922804448,176147.613604137,0.0,1.0
2024-05-28,8.7,8.88,8.68,8.83,274104,8.40076268830726,8.57457157151362,8.38145059017322,8.52629132617852,283867.654459421,0.0,1.0
2024-05-29,8.36,8.63,8.34,8.61,204678,8.07245702002858,8.33317034483812,8.05314492189454,8.31385824670408,211968.682614794,0.0,1.0
2024-05-30,8.57,8.67,8.41,8.41,229058,8.275234050436,8.3717945411062,8.12073726536368,8.12073726536368,237217.104439067,0.0,1.0
2024-05-31,8.47,8.5504,8.3,8.51,235496,8.1786735597658,8.25630819426464,8.01452072562647,8.21729775603388,243884.427642704,0.0,1.0
2024-06-03,8.55,8.63,8.5,8.56,228982,8.25592195230196,8.33317034483812,8.20764170696686,8.26557800136898,237138.397299664,0.0,1.0
2024-06-04,8.38,8.47,8.33,8.44,281578,8.09176911816262,8.1786735597658,8.04348887282752,8.14970541256474,291607.880247551,0.0,1.0
2024-06-05,8.46,8.55,8.29,8.41,159779,8.16901751069878,8.25592195230196,8.00486467655944,8.12073726536368,165470.368771969,0.0,1.0
2024-06-06,8.64,8.73,8.41,8.42,186666,8.34282639390514,8.42973083550832,8.12073726536368,8.1303933144307,193315.090576286,0.0,1.0
2024-06-07,8.1,8.48,8.05,8.4,500288,7.82139974428607,8.18832960883282,7.77311949895097,8.11108121629666,518108.386284748,0.0,1.0
2024-06-10,8.21,8.23,8.0401,8.22,274137,7.92761628402329,7.94692838215733,7.76356001037462,7.93727233309031,283901.829927846,0.0,1.0
2024-06-11,8.26,8.27,8.11,8.11,180583,7.97589652935839,7.9855525784254,7.83105579335309,7.83105579335309,187015.412563281,0.0,1.0
2024-06-12,8.33,8.58,8.305,8.48,252304,8.04348887282752,8.28489009950302,8.01934875015997,8.18832960883282,261291.132893828,0.0,1.0
2024-06-13,8.09,8.34,8.03,8.3,236238,7.81174369521905,8.05314492189454,7.75380740081693,8.01452072562647,244652.857872138,0.0,1.0
2024-06-14,8.11,8.23,7.96,8.16,570166,7.83105579335309,7.94692838215733,7.68621505734779,7.87933603868819,590475.458484773,0.0,1.0
2024-06-17,8.03,8.12,7.92,8.02,375421,7.75380740081693,7.84071184242011,7.64759086107971,7.74415135174991,388793.591865898,0.0,1.0
2024-06-18,8.4,8.48,8.04,8.04,249151,8.11108121629666,8.18832960883282,7.76346344988395,7.76346344988395,258025.822228859,0.0,1.0
2024-06-20,8.8,8.88,8.6,8.62,363732,8.49732317897746,8.57457157151362,8.30420219763706,8.3235142957711,376688.226701668,0.0,1.0
2024-06-21,8.81,8.91,8.75,8.89,1119260,8.50697922804448,8.60353971871467,8.44904293364236,8.58422762058064,1159128.32694981,0.0,1.0
2024-06-24,8.62,8.92,8.58,8.88,217383,8.3235142957711,8.6131957677817,8.28489009950302,8.57457157151362,225126.237958411,0.0,1.0
2024-06-25,8.63,8.79,8.56,8.73,255009,8.33317034483812,8.48766712991044,8.26557800136898,8.42973083550832,264092.485684421,0.0,1.0
2024-06-26,8.52,8.61,8.49,8.52,158772,8.2269538051009,8.31385824670408,8.19798565789984,8.2269538051009,164427.49917488,0.0,1.0
2024-06-27,8.4,8.66,8.38,8.61,203034,8.11108121629666,8.36213849203918,8.09176911816262,8.31385824670408,210266.122915076,0.0,1.0
2024-06-28,8.61,8.63,8.45,8.55,246123,8.31385824670408,8.33317034483812,8.15936146163176,8.25592195230196,254889.964095803,0.0,1.0
2024-07-01,8.63,8.78,8.5201,8.7,150312,8.33317034483812,8.47801108084342,8.22705036559157,8.40076268830726,155666.151815021,0.0,1.0
2024-07-02,8.59,8.69,8.47,8.58,152181,8.29454614857004,8.39110663924024,8.1786735597658,8.28489009950302,157601.726072181,0.0,1.0
2024-07-03,9.02,9.07,8.9,8.9,173947,8.70975625845189,8.75803650378699,8.59388366964766,8.59388366964766,180143.036549094,0.0,1.0
2024-07-05,9.39,9.52,9.1836,9.29,310798,9.06703007393163,9.19255871180289,8.86772922118834,8.97046958326143,321868.704107489,0.0,1.0
2024-07-08,9.3,9.345,9.14,9.28,142284,8.98012563232845,9.02357785313004,8.82562884725613,8.96081353419441,147352.192405453,0.0,1.0
2024-07-09,9.42,9.47,9.319,9.33,195906,9.09599822113269,9.14427846646779,8.99847212555579,9.00909377952951,202884.22173528,0.0,1.0
2024-07-10,9.54,9.7599,9.47,9.58,235254,9.21187080993692,9.42420732892069,9.14427846646779,9.250495006205,243633.807540921,0.0,1.0
2024-07-11,9.68,9.8,9.451,9.8,216759,9.3470554968752,9.46292808567944,9.12593197324045,9.46292808567944,224480.010919102,0.0,1.0
2024-07-12,9.65,9.73,9.53,9.58,161852,9.31808734967414,9.3953357422103,9.2022147608699,9.250495006205,167617.209561211,0.0,1.0
2024-07-15,9.61,9.73,9.5,9.67,197201,9.27946315340606,9.3953357422103,9.17324661366885,9.33739944780818,204225.349965897,0.0,1.0
2024-07-16,10.65,10.69,10.05,10.08,508700,10.2836922563761,10.3223164526442,9.70432931235494,9.733297459556,526820.023872354,0.0,1.0
2024-07-17,10.18,10.61,10.03,10.58,400831,9.82985795022619,10.245068060108,9.6850172142209,10.216099912907,415108.702553134,0.0,1.0
2024-07-18,9.9,10.2,9.73,10.17,271407,9.55948857634964,9.84917004836023,9.3953357422103,9.82020190115917,281074.58663087,0.0,1.0
2024-07-19,9.78,9.89,9.59,9.61,285394,9.4436159875454,9.54983252728262,9.26015105527202,9.27946315340606,295559.807141785,0.0,1.0
2024-07-22,9.8,9.86,9.45,9.71,246562,9.46292808567944,9.52086438008156,9.12496636833375,9.37602364407626,255344.601387881,0.0,1.0
2024-07-23,9.71,9.82,9.54,9.54,217544,9.37602364407626,9.48224018381348,9.21187080993692,9.21187080993692,225292.972819515,0.0,1.0
2024-07-24,9.65,10.07,9.63,9.92,300659,9.31808734967414,9.72364141048898,9.2987752515401,9.57880067448368,311368.550338977,0.0,1.0
2024-07-25,9.64,9.76,9.5001,9.65,222796,9.30843130060712,9.42430388941136,9.17334317415952,9.31808734967414,230732.050400363,0.0,1.0
2024-07-26,9.75,9.91,9.71,9.78,174795,9.41464784034434,9.56914462541666,9.37602364407626,9.4436159875454,181021.242525591,0.0,1.0
2024-07-29,9.82,9.91,9.66,9.82,123416,9.48224018381348,9.56914462541666,9.32774339874116,9.48224018381348,127812.109428406,0.0,1.0
2024-07-30,9.91,9.97,9.73,9.87,282174,9.56914462541666,9.62708091981878,9.3953357422103,9.53052042914858,292225.109919711,0.0,1.0
2024-07-31,10.12,10.23,9.97,10.04,227814,9.77192165582407,9.87813819556129,9.62708091981878,9.69467326328792,235928.792841471,0.0,1.0
2024-08-01,9.97,10.22,9.82,10.2,353547,9.62708091981878,9.86848214649427,9.48224018381348,9.84917004836023,366140.434401413,0.0,1.0
2024-08-02,9.79,9.99,9.6531,9.96,419563,9.45327203661242,9.64639301795282,9.32108072488492,9.61742487075176,434507.941175459,0.0,1.0
2024-08-05,9.01,9.1,8.65,9.1,507995,8.70010020938487,8.78700465098805,8.35248244297216,8.78700465098805,526089.911592365,0.0,1.0
2024-08-06,9.04,9.1799,8.79,8.93,162824,8.72906835658593,8.86415648303354,8.48766712991044,8.62285181684871,168623.832449365,0.0,1.0
2024-08-07,8.9,9.32,8.82,9.2,239140,8.59388366964766,8.99943773046249,8.5166352771115,8.88356514165825,247658.227853026,0.0,1.0
2024-08-08,9.1,9.2,8.96,9.03,157582,8.78700465098805,8.88356514165825,8.65181996404977,8.71941230751891,163195.11107107,0.0,1.0
2024-08-09,9.16,9.2,8.91,9.2,114576,8.84494094539017,8.88356514165825,8.60353971871467,8.88356514165825,118657.226371533,0.0,1.0
2024-08-12,9.28,9.33,8.88,9.17,344052,8.96081353419441,9.00909377952951,8.57457157151362,8.85459699445719,356307.220077316,0.0,1.0
2024-08-13,9.44,9.5,9.24,9.26,184015,9.11531031926673,9.17324661366885,8.92218933792633,8.94150143606037,190569.661279479,0.0,1.0
2024-08-14,9.4,9.46,9.21,9.31,201408,9.07668612299865,9.13462241740077,8.89322119072527,8.98978168139547,208582.204379954,0.0,1.0
2024-08-15,9.33,9.49,9.23,9.46,137755,9.00909377952951,9.16359056460183,8.91253328885931,9.13462241740077,142661.868269188,0.0,1.0
2024-08-16,9.64,9.68,9.47,9.49,165705,9.30843130060712,9.3470554968752,9.14427846646779,9.16359056460183,171607.454404891,0.0,1.0
2024-08-19,9.83,9.86,9.51,9.55,190666,9.4918962328805,9.52086438008156,9.18290266273586,9.22152685900395,197457.571597496,0.0,1.0
2024-08-20,9.91,10.0719,9.82,9.96,301553,9.56914462541666,9.72547605981171,9.48224018381348,9.61742487075176,312294.394847218,0.0,1.0
2024-08-21,9.68,9.745,9.31,9.55,376680,9.3470554968752,9.40981981581083,8.98978168139547,9.22152685900395,390097.437767324,0.0,1.0
2024-08-22,8.69,8.99,8.6,8.95,671510,8.39110663924024,8.68078811125083,8.30420219763706,8.64216391498275,695429.357638143,0.0,1.0
2024-08-23,8.67,8.97,8.56,8.77,374774,8.3717945411062,8.6614760131168,8.26557800136898,8.4683550317764,388123.545560718,0.0,1.0
2024-08-26,8.5,8.795,8.39,8.76,660957,8.20764170696686,8.49249515444395,8.10142516722964,8.45869898270938,684500.457083937,0.0,1.0
2024-08-27,8.48,8.58,8.43,8.52,211979,8.18832960883282,8.28489009950302,8.14004936349772,8.2269538051009,219529.746098757,0.0,1.0
2024-08-28,8.26,8.385,8.21,8.37,309953,7.97589652935839,8.09659714269613,7.92761628402329,8.0821130690956,320993.604991758,0.0,1.0
2024-08-29,8.41,8.52,8.33,8.37,227267,8.12073726536368,8.2269538051009,8.04348887282752,8.0821130690956,235362.30856182,0.0,1.0
2024-08-30,8.27,8.49,8.21,8.42,252371,7.9855525784254,8.19798565789984,7.92761628402329,8.1303933144307,261360.519450933,0.0,1.0
2024-09-03,8.05,8.15,7.94,8.13,214738,7.77311949895097,7.86967998962117,7.66690295921375,7.85036789148713,222387.022383136,0.0,1.0
2024-09-04,7.93,8.005,7.81,7.87,236371,7.65724691014673,7.72966727814938,7.54137432134249,7.59931061574461,244790.595366094,0.0,1.0
2024-09-05,8.05,8.17,8.0,8.07,236543,7.77311949895097,7.88899208775521,7.72483925361587,7.79243159708501,244968.722050006,0.0,1.0
2024-09-06,7.83,8.0192,7.8,7.97,215971,7.56068641947653,7.74337886782455,7.53171827227547,7.69587110641481,223663.942157924,0.0,1.0
2024-09-09,7.86,7.88,7.71,7.84,138335,7.58965456667759,7.60896666481163,7.44481383067229,7.57034246854355,143262.528017264,0.0,1.0
2024-09-10,7.9,7.91,7.74,7.84,183721,7.62827876294567,7.63793481201269,7.47378197787335,7.57034246854355,190265.18892442,0.0,1.0
2024-09-11,7.86,7.89,7.6401,7.77,178667,7.58965456667759,7.61862271387865,7.37731804769383,7.50275012507441,185031.164154122,0.0,1.0
2024-09-12,8.26,8.36,7.88,7.93,331228,7.97589652935839,8.07245702002858,7.60896666481163,7.65724691014673,343026.425923317,0.0,1.0
2024-09-13,8.42,8.56,8.31,8.31,340712,8.23908856196343,8.37608053330249,8.13145201305417,8.13145201305417,348193.252011403,0.112567,1.0
2024-09-16,9.01,9.21,8.49,8.49,830624,8.81641186974946,9.01211468594812,8.30758454763296,8.30758454763296,848862.592919298,0.0,1.0
2024-09-17,9.09,9.22,8.85,8.93,434031,8.89469299622892,9.02189982675805,8.65984961679054,8.73813074327,443561.322653036,0.0,1.0
2024-09-18,9.03,9.59,8.98,9.11,502523,8.83598215136933,9.38395003672557,8.78705644731966,8.91426327784879,513557.249467369,0.0,1.0
2024-09-19,9.57,9.66,9.39,9.56,686727,9.3643797551057,9.45244602239509,9.18824722052691,9.35459461429577,701805.945707914,0.0,1.0
2024-09-20,9.81,10.23,9.76,9.83,2348205,9.59922313454409,10.0101990485613,9.55029743049442,9.61879341616395,2399766.1818176,0.0,1.0
2024-09-23,9.92,10.24,9.86,10.12,472732,9.70685968345335,10.0199841893712,9.64814883859375,9.902562499652,483112.107615389,0.0,1.0
2024-09-24,10.17,10.19,9.88,9.99,261962,9.95148820370167,9.97105848532153,9.66771912021362,9.77535566912288,267714.083106586,0.0,1.0
2024-09-25,10.27,10.37,10.11,10.15,354158,10.049339611801,10.1471910199003,9.89277735884207,9.9319179220818,361934.495250694,0.0,1.0
2024-09-26,10.24,10.44,10.17,10.44,272752,10.0199841893712,10.2156870055699,9.95148820370167,10.2156870055699,278741.006693671,0.0,1.0
2024-09-27,10.11,10.33,10.02,10.32,299998,9.89277735884207,10.1080504566606,9.80471109155268,10.0982653158507,306585.266198188,0.0,1.0
2024-09-30,9.64,9.76,9.49,9.67,297260,9.43287574077523,9.55029743049442,9.28609862862624,9.46223116320503,303787.146014551,0.0,1.0
2024-10-01,9.85,9.946,9.68,9.78,198545,9.63836369778382,9.73230104955917,9.47201630401496,9.56986771211429,202904.591621675,0.0,1.0
2024-10-02,9.73,9.79,9.61,9.68,228893,9.52094200806462,9.57965285292422,9.40352031834543,9.47201630401496,233918.963912765,0.0,1.0
2024-10-03,9.73,9.76,9.49,9.57,234821,9.52094200806462,9.55029743049442,9.28609862862624,9.3643797551057,239977.12916061,0.0,1.0
2024-10-04,9.76,9.88,9.67,9.72,148845,9.55029743049442,9.66771912021362,9.46223116320503,9.51115686725469,152113.293912857,0.0,1.0
2024-10-07,9.78,9.8191,9.66,9.72,169329,9.56986771211429,9.60812761268113,9.45244602239509,9.51115686725469,173047.075447413,0.0,1.0
2024-10-08,9.84,9.85,9.66,9.68,167334,9.62857855697388,9.63836369778382,9.45244602239509,9.47201630401496,171008.269835157,0.0,1.0
2024-10-09,9.81,9.83,9.62,9.7,197802,9.59922313454409,9.61879341616395,9.41330545915536,9.49158658563483,202145.277050293,0.0,1.0
2024-10-10,10.23,10.28,9.93,9.93,282966,10.0101990485613,10.0591247526109,9.71664482426328,9.71664482426328,289179.282645338,0.0,1.0
2024-10-11,10.45,10.7,10.43,10.51,350129,10.2254721463798,10.4701006666281,10.2059018647599,10.2841829912394,357817.027675868,0.0,1.0
2024-10-14,10.39,10.8,10.37,10.7,169779,10.1667613015202,10.5679520747274,10.1471910199003,10.4701006666281,173506.956412583,0.0,1.0
2024-10-15,10.36,10.455,10.26,10.37,133421,10.1374058790904,10.2303647167848,10.0395544709911,10.1471910199003,136350.618342217,0.0,1.0
2024-10-16,10.75,10.9,10.53,10.53,299057,10.5190263706778,10.6658034828268,10.3037532728592,10.3037532728592,305623.604002131,0.0,1.0
2024-10-17,11.42,11.55,11.13,11.25,411265,11.1746308049433,11.3018376354724,10.8908617214552,11.0082834111744,420295.433646215,0.0,1.0
2024-10-18,12.03,12.1,11.66,11.66,425533,11.7715243943492,11.8400203800187,11.4094741843817,11.4094741843817,434876.726115218,0.0,1.0
2024-10-21,12.28,12.625,12.1865,12.544,416338,12.0161529145975,12.3537402725402,11.9246618480246,12.2744806319797,425479.825060237,0.0,1.0
2024-10-22,12.41,12.49,12.27,12.37,194008,12.1433597451266,12.2216408716061,12.0063677737876,12.1042191818869,198267.969535057,0.0,1.0
2024-10-23,12.22,12.3,12.0,12.3,303299,11.9574420697379,12.0357231962174,11.7421689719194,12.0357231962174,309958.748567137,0.0,1.0
2024-10-24,12.33,12.7,12.01,12.58,338082,12.0650786186472,12.4271288286147,11.7519541127293,12.3097071388955,345505.503259406,0.0,1.0
2024-10-25,12.04,12.4,11.96,12.35,294391,11.7813095351591,12.1335746043167,11.7030284086796,12.084648900267,300855.149372165,0.0,1.0
2024-10-28,12.13,12.24,12.01,12.01,246689,11.8693758024485,11.9770123513578,11.7519541127293,11.7519541127293,252105.723148703,0.0,1.0
2024-10-29,12.45,12.5,12.21,12.21,132100,12.1825003083663,12.231426012416,11.947656928928,11.947656928928,135000.612220017,0.0,1.0
2024-10-30,12.25,12.49,12.07,12.49,199470,11.9867974921677,12.2216408716061,11.8106649575889,12.2216408716061,203849.902494525,0.0,1.0
2024-10-31,12.09,12.18,11.9,12.15,284910,11.8302352392088,11.9183015064982,11.64431756382,11.8889460840684,291165.968414874,0.0,1.0
2024-11-01,11.99,12.31,11.98,12.2,223309,11.7323838311094,12.0455083370273,11.7225986902995,11.937871788118,228212.352113852,0.0,1.0
2024-11-04,11.61,11.85,11.52,11.83,188933,11.360548480332,11.5953918597704,11.2724822130426,11.5758215781505,193081.534205635,0.0,1.0
2024-11-05,11.84,11.88,11.7,11.74,164732,11.5856067189604,11.6247472822002,11.4486147476214,11.4877553108611,168349.135898773,0.0,1.0
2024-11-06,10.87,11.23,10.79,11.0,453891,10.636448060397,10.9887131295545,10.5581669339175,10.7636548909261,463857.402582554,0.0,1.0
2024-11-07,11.18,11.33,11.04,11.08,256555,10.9397874255049,11.0865645376539,10.8027954541658,10.8419360174056,262188.357820638,0.0,1.0
2024-11-08,11.11,11.12,10.76,11.02,232410,10.8712914398354,10.8810765806453,10.5288115114877,10.783225172546,237513.189144996,0.0,1.0
2024-11-11,9.74,10.46,9.7,10.41,492307,9.53072714887456,10.2352572871897,9.49158658563483,10.1863315831401,503116.929600301,0.0,1.0
2024-11-12,9.95,9.97,9.61,9.62,330205,9.73621510588315,9.75578538750301,9.40352031834543,9.41330545915536,337455.542453525,0.0,1.0
2024-11-13,9.56,9.97,9.51,9.95,253449,9.35459461429577,9.75578538750301,9.3056689102461,9.73621510588315,259014.157203263,0.0,1.0
2024-11-14,9.42,9.62,9.32,9.5,354041,9.21760264295671,9.41330545915536,9.11975123485738,9.29588376943617,361814.92619975,0.0,1.0
2024-11-15,9.23,9.44,9.16,9.28,335706,9.03168496756798,9.23717292457657,8.96318898189845,9.08061067161765,343077.331763308,0.0,1.0
2024-11-18,9.84,9.9999,9.61,9.62,275938,9.62857855697388,9.78504295852471,9.40352031834543,9.41330545915536,281996.963927078,0.0,1.0
2024-11-19,9.92,10.04,9.65,10.0,288063,9.70685968345335,9.82428137317254,9.44266088158516,9.78514080993281,294388.201044169,0.0,1.0
2024-11-20,9.61,9.77,9.52,9.62,221547,9.40352031834543,9.56008257130435,9.31545405105603,9.41330545915536,226411.662645784,0.0,1.0
2024-11-21,9.68,9.75,9.45,9.74,270006,9.47201630401496,9.54051228968449,9.2469580653865,9.53072714887456,275934.710848432,0.0,1.0
2024-11-22,9.69,9.88,9.67,9.83,196650,9.48180144482489,9.66771912021362,9.46223116320503,9.61879341616395,200967.981779457,0.0,1.0
2024-11-25,9.59,9.68,9.37,9.49,279382,9.38395003672557,9.47201630401496,9.16867693890704,9.28609862862624,285516.586247182,0.0,1.0
2024-11-26,9.7,9.74,9.52,9.52,193762,9.49158658563483,9.53072714887456,9.31545405105603,9.31545405105603,198016.567940764,0.0,1.0
2024-11-27,9.52,9.76,9.52,9.69,167544,9.31545405105603,9.55029743049442,9.31545405105603,9.48180144482489,171222.880952237,0.0,1.0
2024-11-29,9.74,9.84,9.63,9.63,125883,9.53072714887456,9.62857855697388,9.4230905999653,9.4230905999653,128647.101196763,0.0,1.0
2024-12-02,9.45,9.63,9.44,9.57,120351,9.2469580653865,9.4230905999653,9.23717292457657,9.3643797551057,122993.631198268,0.0,1.0
2024-12-03,9.73,9.835,9.54,9.55,156893,9.52094200806462,9.62368598656892,9.3350243326759,9.34480947348584,160338.009485504,0.0,1.0
2024-12-04,9.64,9.82,9.59,9.79,114010,9.43287574077523,9.60900827535402,9.38395003672557,9.57965285292422,116513.397420167,0.0,1.0
2024-12-05,9.55,9.749,9.47,9.64,99338,9.34480947348584,9.5395337756035,9.26652834700637,9.43287574077523,101519.234040212,0.0,1.0
2024-12-06,9.36,9.55,9.315,9.55,145597,9.15889179809711,9.34480947348584,9.11485866445241,9.34480947348584,148793.975302027,0.0,1.0
2024-12-09,9.8,10.08,9.77,9.84,289151,9.58943799373415,9.86342193641227,9.56008257130435,9.62857855697388,295500.091022181,0.0,1.0
2024-12-10,9.66,9.99,9.61,9.92,192867,9.45244602239509,9.77535566912288,9.40352031834543,9.70685968345335,197101.915798925,0.0,1.0
2024-12-11,10.08,10.2,9.73,9.77,228706,9.86342193641227,9.98084362613147,9.52094200806462,9.56008257130435,233727.857822795,0.0,1.0
2024-12-12,9.45,9.89,9.45,9.82,171298,9.2469580653865,9.67750426102355,9.2469580653865,9.60900827535402,175059.310159458,0.0,1.0
2024-12-13,9.24,9.53,9.22,9.44,521792,9.04147010837792,9.32523919186597,9.02189982675805,9.23717292457657,533249.352395965,0.0,1.0
2024-12-16,9.2,9.36,9.16,9.3,225796,9.00232954513818,9.15889179809711,8.96318898189845,9.10018095323751,230753.960914693,0.0,1.0
2024-12-17,9.23,9.35,9.03,9.1,203666,9.03168496756798,9.14910665728718,8.83598215136933,8.90447813703886,208138.037005314,0.0,1.0
2024-12-18,8.73,9.25,8.66,9.19,243931,8.54242792707134,9.05125524918785,8.47393194140181,8.99254440432825,249287.163811059,0.0,1.0
2024-12-19,8.74,9.1,8.7,9.05,196349,8.55221306788128,8.90447813703886,8.51307250464154,8.85555243298919,200660.372511643,0.0,1.0
2024-12-20,8.79,9.07,8.76,8.92,618452,8.60113877193094,8.87512271460906,8.57178334950114,8.72834560246007,632031.783714563,0.0,1.0
2024-12-23,8.71,8.91,8.68,8.87,213464,8.52285764545148,8.71856046165013,8.49350222302168,8.6794198984104,218151.178553623,0.0,1.0
2024-12-24,8.62,8.74,8.55,8.74,51075,8.43479137816208,8.55221306788128,8.36629539249255,8.55221306788128,52196.4895468384,0.0,1.0
2024-12-26,8.59,8.7,8.56,8.65,99621,8.40543595573228,8.51307250464154,8.37608053330249,8.46414680059188,101808.448069419,0.0,1.0
2024-12-27,8.62,8.66,8.47,8.61,161615,8.43479137816208,8.47393194140181,8.28801426601309,8.42500623735215,165163.693746692,0.0,1.0
2024-12-30,8.58,8.65,8.381,8.58,138207,8.39565081492235,8.46414680059188,8.20092651280469,8.39565081492235,141241.707896229,0.0,1.0
2024-12-31,8.63,8.7089,8.58,8.58,94610,8.44457651897202,8.52178127996238,8.39565081492235,8.39565081492235,96687.4180328219,0.0,1.0
2025-01-02,9.02,9.08,8.81,8.83,153583,8.82619701055939,8.88490785541899,8.62070905355081,8.64027933517067,156955.329497251,0.0,1.0
2025-01-03,8.89,8.985,8.84,8.91,167777,8.69899018003027,8.79194901772463,8.6500644759806,8.71856046165013,171460.997096425,0.0,1.0
2025-01-06,8.63,8.92,8.62,8.82,149384,8.44457651897202,8.72834560246007,8.43479137816208,8.63049419436074,152664.129113361,0.0,1.0
2025-01-07,8.71,9.22,8.67,8.93,234261,8.52285764545148,9.02189982675805,8.48371708221175,8.73813074327,239404.832848398,0.0,1.0
2025-01-08,9.07,9.1,8.81,8.92,233327,8.87512271460906,8.90447813703886,8.62070905355081,8.72834560246007,238450.324356244,0.0,1.0
2025-01-10,9.24,9.72,9.1507,9.55,327805,9.04147010837792,9.51115686725469,8.95408880094522,9.34480947348584,335002.843972616,0.0,1.0
2025-01-13,8.87,9.08,8.77,9.0,232142,8.6794198984104,8.88490785541899,8.58156849031107,8.80662672893953,237239.304481296,0.0,1.0
2025-01-14,9.57,9.6,9.13,9.28,349098,9.3643797551057,9.3937351775355,8.93383355946866,9.08061067161765,356763.389286778,0.0,1.0
2025-01-15,9.38,9.7,9.185,9.7,230012,9.17846207971698,9.49158658563483,8.98765183392329,9.49158658563483,235062.534579489,0.0,1.0
2025-01-16,9.26,9.61,9.25,9.57,136386,9.06104038999778,9.40352031834543,9.05125524918785,9.3643797551057,139380.72292384,0.0,1.0
2025-01-17,9.3,9.41,9.11,9.16,149134,9.10018095323751,9.20781750214677,8.91426327784879,8.96318898189845,152408.639688266,0.0,1.0
2025-01-21,9.57,9.78,9.51,9.77,229247,9.3643797551057,9.56986771211429,9.3056689102461,9.56008257130435,234280.736938699,0.0,1.0
2025-01-22,10.2,10.26,9.76,9.91,328968,9.98084362613147,10.0395544709911,9.55029743049442,9.69707454264342,336191.380778156,0.0,1.0
2025-01-23,10.12,10.23,9.84,9.98,185617,9.902562499652,10.0101990485613,9.62857855697388,9.76557052831295,189692.72247118,0.0,1.0
2025-01-24,10.31,10.395,10.12,10.15,190727,10.0884801750407,10.1716538719252,9.902562499652,9.9319179220818,194914.926320115,0.0,1.0
2025-01-27,9.84,9.96,9.65,9.81,301968,9.62857855697388,9.74600024669308,9.44266088158516,9.59922313454409,308598.522867934,0.0,1.0
2025-01-28,9.85,9.9,9.62,9.85,181506,9.63836369778382,9.68728940183348,9.41330545915536,9.63836369778382,185491.454364923,0.0,1.0
2025-01-29,9.99,10.07,9.78,9.84,91105,9.77535566912288,9.85363679560234,9.56986771211429,9.62857855697388,93105.4562929949,0.0,1.0
2025-01-30,10.35,10.55,10.14,10.23,251257,10.1276207382805,10.3233235544791,9.92213278127187,10.0101990485613,256774.025924032,0.0,1.0
2025-01-31,10.07,10.37,10.0055,10.35,240024,9.85363679560234,10.1471910199003,9.79052263737827,10.1276207382805,245294.37507568,0.0,1.0
2025-02-03,10.57,10.58,10.22,10.22,334447,10.342893836099,10.3526789769089,10.0004139077513,10.0004139077513,341790.68701853,0.0,1.0
2025-02-04,10.82,10.84,10.57,10.62,238463,10.5875223563473,10.6070926379672,10.342893836099,10.3918195401486,243699.099105389,0.0,1.0
2025-02-05,10.88,11.3035,10.85,11.11,282462,10.6462332012069,11.0606339145076,10.6168777787771,10.8712914398354,288664.215964348,0.0,1.0
2025-02-06,11.2,11.29,10.9446,11.29,305248,10.9593577071247,11.0474239744141,10.7094452108391,11.0474239744141,311950.544125177,0.0,1.0
2025-02-07,11.11,11.48,11.11,11.3,233685,10.8712914398354,11.2333416498029,10.8712914398354,11.0572091152241,238816.185212979,0.0,1.0
2025-02-10,11.34,11.4899,11.25,11.43,243232,11.0963496784638,11.2430289392047,11.0082834111744,11.1844159457532,248572.815378495,0.0,1.0
2025-02-11,10.76,11.02,10.66,10.94,392106,10.5288115114877,10.783225172546,10.4309601033884,10.7049440460665,400715.746064662,0.0,1.0
2025-02-12,10.63,10.81,10.26,10.39,352530,10.4016046809586,10.5777372155374,10.0395544709911,10.1667613015202,360270.748114477,0.0,1.0
2025-02-13,10.98,10.98,10.5173,10.67,226344,10.7440846093062,10.7440846093062,10.2913261440306,10.4407452441983,231313.993734501,0.0,1.0
2025-02-14,10.32,10.75,10.27,10.73,232699,10.0982653158507,10.5190263706778,10.049339611801,10.4994560890579,237808.534920405,0.0,1.0
2025-02-18,10.42,10.51,10.17,10.29,243758,10.19611672395,10.2841829912394,9.95148820370167,10.0689098934209,249110.365128893,0.0,1.0
2025-02-19,10.55,10.57,10.21,10.42,256156,10.3233235544791,10.342893836099,9.9906287669414,10.19611672395,261780.596698188,0.0,1.0
2025-02-20,11.64,11.7305,11.02,11.04,569667,11.3899039027618,11.4784594270917,10.783225172546,10.8027954541658,582175.577301592,0.0,1.0
2025-02-21,11.07,11.51,10.912,11.51,499760,10.8321508765956,11.2626970722327,10.6775456517987,11.2626970722327,510733.580341224,0.0,1.0
2025-02-24,11.45,11.5,11.0,11.37,273862,11.2039862273731,11.2529119314227,10.7636548909261,11.1257051008936,279875.379741091,0.0,1.0
2025-02-25,11.37,11.39,10.92,11.26,386646,11.1257051008936,11.1452753825135,10.6853737644466,11.0180685519843,395135.857020595,0.0,1.0
2025-02-26,11.46,11.52,10.84,10.87,232329,11.213771368183,11.2724822130426,10.6070926379672,10.636448060397,237430.410571266,0.0,1.0
2025-02-27,11.03,11.24,10.798,11.04,386320,10.7930103133559,10.9984982703645,10.5659950465654,10.8027954541658,394802.698810271,0.0,1.0
2025-02-28,11.01,11.03,10.73,10.79,270208,10.773440031736,10.7930103133559,10.4994560890579,10.5581669339175,276141.146303909,0.0,1.0
2025-03-03,11.47,11.5499,11.25,11.38,381223,11.2235565089929,11.3017397840643,11.0082834111744,11.1354902417035,389593.780411443,0.0,1.0
2025-03-04,12.12,12.58,11.67,11.79,736480,11.8595906616386,12.3097071388955,11.4192593251916,11.5366810149108,752651.40717485,0.0,1.0
2025-03-05,12.86,12.86,11.93,11.98,612042,12.5836910815736,12.5836910815736,11.6736729862498,11.7225986902995,625481.034855136,0.0,1.0
2025-03-06,12.69,13.09,12.61,12.72,420077,12.4173436878047,12.808749320202,12.3390625613253,12.4466991102345,429300.924901954,0.0,1.0
2025-03-07,13.28,13.51,12.975,13.06,546385,12.9946669955908,13.2197252342192,12.6962202008878,12.7793938977723,558382.358121375,0.0,1.0
2025-03-10,13.03,13.35,12.77,13.14,443194,12.7500384753425,13.0631629812603,12.4956248142842,12.8576750242517,452925.521061604,0.0,1.0
2025-03-11,14.08,14.13,13.2,13.2,631168,13.7774782603854,13.8264039644351,12.9163858691113,12.9163858691113,645026.997832578,0.0,1.0
2025-03-12,13.84,13.88,13.09,13.38,653840,13.542634880947,13.5817754441867,12.808749320202,13.0925184036901,668196.822815563,0.0,1.0
2025-03-13,14.14,14.24,13.61,13.74,680606,13.836189105245,13.9340405133443,13.3175766423186,13.4447834728477,695550.542623896,0.0,1.0
2025-03-14,13.89,14.22,13.69,14.22,645294,13.7508538707557,14.0775480231926,13.5528574147332,14.0775480231926,651823.788125778,0.162791,1.0
2025-03-17,13.49,13.79,13.35,13.78,922418,13.3548609587108,13.6518556427444,13.2162634394952,13.6419558199433,931752.030850137,0.0,1.0
2025-03-18,14.52,14.609,14.05,14.24,923487,14.3745427072262,14.4626511301562,13.9092510355736,14.0973476687948,932831.848157449,0.0,1.0
2025-03-19,14.79,14.9,14.35,14.57,767338,14.6418379228564,14.7507359736688,14.2062457196072,14.4240418212318,775102.762357719,0.0,1.0
2025-03-20,14.57,14.6299,14.35,14.56,473819,14.4240418212318,14.4833417598105,14.2062457196072,14.4141419984307,478613.617151204,0.0,1.0
2025-03-21,14.21,14.4899,13.98,14.33,869890,14.0676482003915,14.3447442405948,13.8399522759657,14.1864460740049,878692.495285459,0.0,1.0
2025-03-24,13.86,14.33,13.8,14.18,453784,13.7211544023523,14.1864460740049,13.6617554655456,14.0379487319881,458375.881181088,0.0,1.0
2025-03-25,14.05,14.5499,14.0,14.1,310879,13.9092510355736,14.4041431774016,13.859751921568,13.9587501495792,314024.812610615,0.0,1.0
2025-03-26,13.92,14.16,13.88,14.07,271417,13.780553339159,14.0181490863859,13.7409540479545,13.9290506811758,274163.493077163,0.0,1.0
2025-03-27,14.44,14.69,14.0756,14.14,460297,14.2953441248172,14.5428396948452,13.9345945819444,13.9983494407836,464954.786814899,0.0,1.0
2025-03-28,14.83,15.25,14.67,14.87,572965,14.6814372140609,15.097229771708,14.523040049243,14.7210365052654,578762.884458074,0.0,1.0
2025-03-31,15.47,15.548,14.88,15.28,973806,15.3150258733326,15.3922444911813,14.7309363280665,15.1269292401113,983660.030652097,0.0,1.0
2025-04-01,15.37,15.7499,14.95,15.62,875799,15.2160276453214,15.592121913536,14.8002350876744,15.4635232153494,884661.288988849,0.0,1.0
2025-04-02,15.66,15.7459,15.34,15.62,643011,15.5031225065539,15.5881619844155,15.186328176918,15.4635232153494,649517.686243086,0.0,1.0
2025-04-03,15.65,15.92,14.89,15.01,547510,15.4932226837528,15.760517899383,14.7408361508676,14.8596340244811,553050.303019624,0.0,1.0
2025-04-04,13.51,14.94,13.431,14.84,1120976,13.3746606043131,14.7903352648732,13.2964520041842,14.691337036862,1132319.25714184,0.0,1.0
2025-04-07,13.67,14.41,13.18,13.42,732618,13.533057769131,14.2656446564139,13.0479664518761,13.285562199103,740031.42754951,0.0,1.0
2025-04-08,13.43,14.06,13.3,13.995,726204,13.2954620219041,13.9191508583747,13.1667643254896,13.8548020101674,733552.523705622,0.0,1.0
2025-04-09,14.17,14.556,13.543,14.18,651927,14.028048909187,14.4101820693102,13.4073300195568,14.0379487319881,658523.908050402,0.0,1.0
2025-04-10,15.25,15.585,14.46,14.63,757969,15.097229771708,15.4288738355455,14.3151437704195,14.4834407580385,765638.956602585,0.0,1.0
2025-04-11,16.14,16.4123,15.77,15.97,790305,15.9783140010076,16.2478861758821,15.6120205573662,15.8100170133886,798302.167500002,0.0,1.0
2025-04-14,16.17,16.345,15.54,15.95,806568,16.008013469411,16.1812603684306,15.3843246329404,15.7902173677864,814729.734262266,0.0,1.0
2025-04-15,16.54,16.63,16.1,16.41,447157,16.3743069130524,16.4634053182625,15.9387147098032,16.2456092166379,451681.821971009,0.0,1.0
2025-04-16,17.16,17.6,16.96,17.42,791028,16.9880959267219,17.4236881299712,16.7900994706995,17.245491319551,799032.48360214,0.0,1.0
2025-04-17,16.55,16.91,16.39,16.775,577331,16.3842067358536,16.7406003566939,16.2258095710356,16.6069527488788,583173.06440544,0.0,1.0
2025-04-21,16.7,17.36,16.265,17.24,481045,16.5327040778704,17.1860923827443,16.1020617860216,17.0672945091308,485912.737696252,0.0,1.0
2025-04-22,16.13,16.85,15.99,16.84,590500,15.9684141782065,16.6812014198872,15.8298166589908,16.671301597086,596475.322702945,0.0,1.0
2025-04-23,15.46,15.58,14.85,15.1,849416,15.3051260505315,15.4239239241449,14.7012368596632,14.9487324296912,858011.31703479,0.0,1.0
2025-04-24,15.24,15.66,15.19,15.66,355276,15.0873299489068,15.5031225065539,15.0378308349012,15.5031225065539,358871.069853703,0.0,1.0
2025-04-25,14.85,15.17,14.48,14.79,522676,14.7012368596632,15.018031189299,14.3349434160217,14.6418379228564,527965.005536127,0.0,1.0
2025-04-28,15.01,15.03,14.44,14.7,350654,14.8596340244811,14.8794336700833,14.2953441248172,14.5527395176464,354202.299419268,0.0,1.0
2025-04-29,14.69,14.91,14.55,14.82,244612,14.5428396948452,14.7606357964699,14.4042421756296,14.6715373912598,247087.250867084,0.0,1.0
2025-04-30,14.9,14.9205,14.45,14.49,293974,14.7507359736688,14.7710306104111,14.3052439476184,14.3448432388228,296948.749392506,0.0,1.0
2025-05-01,14.02,14.28,13.8,14.28,360615,13.8795515671702,14.1369469599993,13.6617554655456,14.1369469599993,364264.095675736,0.0,1.0
2025-05-02,13.96,14.34,13.8587,14.23,402258,13.8201526303635,14.196345896806,13.7198674253881,14.0874478459937,406328.484944692,0.0,1.0
2025-05-05,14.5,14.738,14.305,14.675,366494,14.354743061624,14.5903588442906,14.1616965170021,14.5279899606436,370202.585806422,0.0,1.0
2025-05-06,15.23,15.25,14.84,15.17,466939,15.0774301261057,15.097229771708,14.691337036862,15.018031189299,471663.99781133,0.0,1.0
2025-05-07,15.23,15.54,15.01,15.25,407536,15.0774301261057,15.3843246329404,14.8596340244811,15.097229771708,411659.893502231,0.0,1.0
2025-05-08,14.88,15.39,14.77,15.39,391899,14.7309363280665,15.2358272909236,14.6220382772542,15.2358272909236,395864.661290366,0.0,1.0
2025-05-09,15.58,15.58,14.985,15.32,325879,15.4239239241449,15.4239239241449,14.8348844674783,15.1665285313158,329176.598962088,0.0,1.0
2025-05-12,13.82,14.23,13.7,14.16,681099,13.6815551111478,14.0874478459937,13.5627572375344,14.0181490863859,687991.102146744,0.0,1.0
2025-05-13,14.01,14.11,13.64,13.76,235159,13.8696517443691,13.9686499723803,13.5033583007276,13.6221561743411,237538.595108385,0.0,1.0
2025-05-14,13.89,13.91,13.45,13.56,495944,13.7508538707557,13.7706535163579,13.3152616675064,13.4241597183187,500962.502019623,0.0,1.0
2025-05-15,14.29,14.34,13.96,14.08,379615,14.1468467828004,14.196345896806,13.8201526303635,13.9389505039769,383456.358387602,0.0,1.0
2025-05-16,14.13,14.15,13.84,13.95,223051,13.9884496179825,14.0082492635848,13.70135475675,13.8102528075624,225308.073165478,0.0,1.0
2025-05-19,14.51,14.6,14.32,14.52,235167,14.3646428844251,14.4537412896352,14.1765462512038,14.3745427072262,237546.676061106,0.0,1.0
2025-05-20,15.19,15.21,14.5852,14.61,284903,15.0378308349012,15.0576304805035,14.4390895518895,14.4636411124363,287785.959126227,0.0,1.0
2025-05-21,15.23,15.55,15.04,15.42,239500,15.0774301261057,15.3942244557416,14.8893334928844,15.265526759327,241923.522078502,0.0,1.0
2025-05-22,15.02,15.1156,14.62,14.95,209153,14.8695338472822,14.9641761532609,14.4735409352374,14.8002350876744,211269.438051294,0.0,1.0
2025-05-23,15.63,15.73,15.28,15.64,191853,15.4734230381505,15.5724212661617,15.1269292401113,15.4833228609516,193794.377792596,0.0,1.0
2025-05-27,14.93,15.27,14.91,15.0,270644,14.7804354420721,15.1170294173102,14.7606357964699,14.84973420168,273382.671020518,0.0,1.0
2025-05-28,15.23,15.25,14.951,14.99,217964,15.0774301261057,15.097229771708,14.8012250699545,14.8398343788788,220169.597354148,0.0,1.0
2025-05-29,15.11,15.29,14.9886,15.24,128783,14.9586322524923,15.1368290629124,14.8384484036867,15.0873299489068,130086.166780107,0.0,1.0
2025-05-30,15.01,15.03,14.75,14.84,232652,14.8596340244811,14.8794336700833,14.602238631652,14.691337036862,235006.226549509,0.0,1.0
2025-06-02,16.2,16.33,15.45,15.53,441625,16.0377129378144,16.1664106342289,15.2952262277304,15.3744248101393,446093.843164584,0.0,1.0
2025-06-03,16.03,16.13,15.65,15.855,532676,15.8694159501953,15.9684141782065,15.4932226837528,15.6961690511757,538066.196437111,0.0,1.0
2025-06-04,15.68,15.979,15.56,15.84,313000,15.5229221521561,15.8189268539096,15.4041242785427,15.681319316974,316167.275200714,0.0,1.0
2025-06-05,15.48,16.25,15.18,16.04,653004,15.3249256961337,16.08721205182,15.0279310121001,15.8793157729964,659611.806310438,0.0,1.0
2025-06-06,13.74,15.38,13.63,15.35,1176771,13.6023565287389,15.2259274681225,13.4934584779265,15.1962279997192,1188678.85177386,0.0,1.0
2025-06-09,14.24,14.34,13.975,14.27,668425,14.0973476687948,14.196345896806,13.8350023645652,14.1270471371982,675188.852798843,0.0,1.0
2025-06-10,13.88,14.35,13.76,14.33,466069,13.7409540479545,14.2062457196072,13.6221561743411,14.1864460740049,470785.194202945,0.0,1.0
2025-06-11,14.04,14.0599,13.73,13.88,328525,13.8993512127724,13.9190518601467,13.5924567059377,13.7409540479545,331849.374074488,0.0,1.0
2025-06-12,14.32,14.47,14.1172,14.34,551701,14.1765462512038,14.3250435932206,13.9757778447971,14.196345896806,557283.712126227,0.0,1.0
2025-06-13,14.29,14.55,14.21,14.495,703016,14.1468467828004,14.4042421756296,14.0676482003915,14.3497931502234,710129.882244427,0.0,1.0
2025-06-16,14.7,14.73,14.01,14.17,629974,14.5527395176464,14.5824389860497,13.8696517443691,14.028048909187,636348.763665476,0.0,1.0
2025-06-17,14.25,14.7528,14.21,14.41,555414,14.107247491596,14.6050105820363,14.0676482003915,14.2656446564139,561034.28430776,0.0,1.0
2025-06-18,14.09,14.23,13.92,14.16,567340,13.948850326778,14.0874478459937,13.780553339159,14.0181490863859,573080.964576273,0.0,1.0
2025-06-20,13.85,14.31,13.775,13.95,999807,13.7112545795512,14.1666464284027,13.6370059085428,13.8102528075624,1009924.13711374,0.0,1.0
2025-06-23,14.1,14.51,13.8,13.8,465080,13.9587501495792,14.3646428844251,13.6617554655456,13.6617554655456,469786.186422836,0.0,1.0
2025-06-24,13.59,13.7,13.11,13.7,1050475,13.453859186722,13.5627572375344,12.9786676922683,13.5627572375344,1061104.85117083,0.0,1.0
2025-06-25,13.33,13.4,13.16,13.25,446720,13.1964637938929,13.2657625535008,13.0281668062739,13.117265211484,451240.399928636,0.0,1.0
2025-06-26,13.36,13.43,13.101,13.28,271750,13.2261632622963,13.2954620219041,12.9697578517473,13.1469646798873,274499.862734166,0.0,1.0
2025-06-27,12.96,13.06,12.75,12.86,627873,12.8301703502515,12.9291685782627,12.622274071428,12.7311721222403,634226.503457181,0.0,1.0
2025-06-30,13.33,13.35,13.08,13.13,279944,13.1964637938929,13.2162634394952,12.9489682238649,12.9984673378705,282776.778558431,0.0,1.0
2025-07-01,13.38,13.98,13.37,13.93,837125,13.2459629078985,13.8399522759657,13.2360630850974,13.7904531619601,845595.943298396,0.0,1.0
2025-07-02,13.65,13.7,13.39,13.5,729374,13.5132581235288,13.5627572375344,13.2558627306997,13.364760781512,736754.601221229,0.0,1.0
2025-07-03,13.8,13.8,13.57,13.65,263551,13.6617554655456,13.6617554655456,13.4340595411198,13.5132581235288,266217.896314451,0.0,1.0
2025-07-07,13.96,14.02,13.45,13.65,424041,13.8201526303635,13.8795515671702,13.3152616675064,13.5132581235288,428331.909084299,0.0,1.0
2025-07-08,13.32,13.96,13.1693,13.96,469447,13.1865639710918,13.8201526303635,13.0373736414789,13.8201526303635,474197.376489296,0.0,1.0
2025-07-09,13.45,13.59,13.3006,13.34,250792,13.3152616675064,13.453859186722,13.1673583148576,13.2063636166941,253329.786843889,0.0,1.0
2025-07-10,13.39,13.5236,13.24,13.49,176530,13.2558627306997,13.3881243633226,13.1073653886829,13.3548609587108,178316.322975022,0.0,1.0
2025-07-11,13.61,13.8,13.51,13.54,337745,13.4736588323243,13.6617554655456,13.3746606043131,13.4043600727164,341162.672085192,0.0,1.0
2025-07-14,13.72,13.96,13.66,13.66,347052,13.5825568831366,13.8201526303635,13.5231579463299,13.5231579463299,350563.850456735,0.0,1.0
2025-07-15,13.48,13.7153,13.34,13.65,361996,13.3449611359097,13.5779039664201,13.2063636166941,13.5132581235288,365659.070139162,0.0,1.0
2025-07-16,13.69,13.725,13.38,13.68,417143,13.5528574147332,13.5875067945372,13.2459629078985,13.5429575919321,421364.107600804,0.0,1.0
2025-07-17,13.51,13.62,13.31,13.36,189200,13.3746606043131,13.4835586551254,13.1766641482907,13.2261632622963,191114.531846565,0.0,1.0
2025-07-18,13.75,14.03,13.72,14.02,262763,13.61225635154,13.8894513899713,13.5825568831366,13.8795515671702,265421.922471453,0.0,1.0
2025-07-21,14.8,15.07,14.482,14.5,478468,14.6517377456576,14.9190329612878,14.336923380582,14.354743061624,483309.660801069,0.0,1.0
2025-07-22,14.95,15.12,14.7606,15.08,353248,14.8002350876744,14.9685320752934,14.6127324438212,14.9289327840889,356822.548338982,0.0,1.0
2025-07-23,14.58,15.03,14.42,14.94,433552,14.4339416440329,14.8794336700833,14.275544479215,14.7903352648732,437939.151750224,0.0,1.0
2025-07-24,14.24,14.3,13.79,14.06,328465,14.0973476687948,14.1567466056016,13.6518556427444,13.9191508583747,331788.766929082,0.0,1.0
2025-07-25,14.05,14.05,13.7,13.74,271820,13.9092510355736,13.9092510355736,13.5627572375344,13.6023565287389,274570.571070472,0.0,1.0
2025-07-28,13.71,13.76,13.515,13.75,223443,13.5726570603355,13.6221561743411,13.3796105157137,13.61225635154,225704.039848796,0.0,1.0
2025-07-29,13.87,13.87,13.61,13.65,202925,13.7310542251534,13.7310542251534,13.4736588323243,13.5132581235288,204978.416358163,0.0,1.0
2025-07-30,13.34,13.74,13.27,13.57,260099,13.2063636166941,13.6023565287389,13.1370648570862,13.4340595411198,262730.965215432,0.0,1.0
2025-07-31,13.34,13.4,13.25,13.3,218018,13.2063636166941,13.2657625535008,13.117265211484,13.1667643254896,220224.143785013,0.0,1.0
2025-08-01,13.87,14.029,13.61,14.01,327618,13.7310542251534,13.8884614076912,13.4736588323243,13.8696517443691,330933.196059768,0.0,1.0
2025-08-04,15.03,15.08,14.45,14.46,419348,14.8794336700833,14.9289327840889,14.3052439476184,14.3151437704195,423591.42019447,0.0,1.0
2025-08-05,15.74,15.855,14.7861,14.93,525112,15.5823210889628,15.6961690511757,14.637976991964,14.7804354420721,530425.655639609,0.0,1.0
2025-08-06,16.04,16.17,15.692,15.71,473176,15.8793157729964,16.008013469411,15.5348019395175,15.5526216205595,477964.110576273,0.0,1.0
2025-08-07,15.84,16.25,15.79,16.22,350435,15.681319316974,16.08721205182,15.6318202029684,16.0575125834166,353981.083338538,0.0,1.0
2025-08-08,15.29,15.619,15.17,15.54,355604,15.1368290629124,15.4625332330693,15.018031189299,15.3843246329404,359202.388915255,0.0,1.0
2025-08-11,15.16,15.25,14.74,14.9,199699,15.0081313664979,15.097229771708,14.5923388088508,14.7507359736688,201719.772173506,0.0,1.0
2025-08-12,15.3,15.37,14.9,15.13,244882,15.1467288857136,15.2160276453214,14.7507359736688,14.9784318980945,247359.983021409,0.0,1.0
2025-08-13,15.02,15.39,14.935,15.32,318394,14.8695338472822,15.2358272909236,14.7853853534727,15.1665285313158,321615.857572703,0.0,1.0
2025-08-14,14.89,15.14,14.78,14.88,186693,14.7408361508676,14.9883317208956,14.6319381000553,14.7309363280665,188582.16328769,0.0,1.0
2025-08-15,14.96,15.07,14.66,14.79,178475,14.8101349104755,14.9190329612878,14.5131402264419,14.6418379228564,180281.004605263,0.0,1.0
2025-08-18,14.92,15.25,14.77,15.25,222458,14.770535619271,15.097229771708,14.6220382772542,15.097229771708,224709.072545049,0.0,1.0
2025-08-19,14.56,15.0,14.52,14.99,321040,14.4141419984307,14.84973420168,14.3745427072262,14.8398343788788,324288.632685102,0.0,1.0
2025-08-20,15.43,15.46,14.645,14.81,588134,15.2754265821281,15.3051260505315,14.4982904922402,14.6616375684587,594085.380935773,0.0,1.0
2025-08-21,16.74,17.36,16.1,16.18,987420,16.5723033690748,17.1860923827443,15.9387147098032,16.0179132922121,997411.791944695,0.0,1.0
2025-08-22,17.2,17.245,16.57,16.78,503431,17.0276952179264,17.0722444205314,16.4040063814558,16.6119026602793,508525.263647189,0.0,1.0
2025-08-25,17.79,17.98,17.25,17.29,1180876,17.6117847631924,17.7998813964137,17.077194331932,17.1167936231364,1192825.39063872,0.0,1.0
2025-08-26,18.58,18.65,18.07,18.07,820250,18.3938707644809,18.4631695240888,17.8889798016238,17.8889798016238,828550.183652989,0.0,1.0
2025-08-27,18.07,18.15,17.74,18.1,662154,17.8889798016238,17.9681783840328,17.5622856491868,17.9186792700272,668854.395984835,0.0,1.0
2025-08-28,17.86,18.04,17.6,18.04,649913,17.6810835228003,17.8592803332204,17.4236881299712,17.8592803332204,656489.528202943,0.0,1.0
2025-08-29,18.48,18.55,18.15,18.15,623238,18.2948725364697,18.3641712960776,17.9681783840328,17.9681783840328,629544.601474577,0.0,1.0
2025-09-02,19.77,19.95,18.8726,18.98,1381998,19.5719496778142,19.7501464882344,18.6835395796417,18.7898636765257,1395982.56227743,0.0,1.0
2025-09-03,20.91,21.08,20.51,20.62,1299561,20.7005294771419,20.8688264647609,20.3045365650971,20.4134346159094,1312711.37484701,0.0,1.0
2025-09-04,20.64,21.0913,20.52,20.69,579719,20.4332342615116,20.8800132645262,20.3144363878982,20.4827333755172,585585.228792597,0.0,1.0
2025-09-05,21.22,21.47,20.57,21.1,643682,21.0074239839766,21.2549195540046,20.3639355019038,20.8886261103632,650195.476152542,0.0,1.0
2025-09-08,21.51,21.66,21.17,21.53,579966,21.2945188452091,21.4430161872259,20.957924869971,21.3143184908113,585834.728207849,0.0,1.0
2025-09-09,21.65,21.865,21.3087,21.55,482305,21.4331163644248,21.6459625546488,21.0952354122225,21.3341181364136,487185.487749776,0.0,1.0
2025-09-10,22.9,22.9499,21.99,22.0,894651,22.6705942145647,22.7199943303423,21.7697103396628,21.7796101624639,903704.054075381,0.0,1.0
2025-09-11,22.86,23.0,22.05,22.13,990947,22.6309949233603,22.7695924425759,21.8291092764696,21.9083078588785,1000974.48197547,0.0,1.0
2025-09-12,22.42,22.69,22.205,22.46,1047344,22.42,22.69,22.205,22.46,1047344,0.22687,1.0
2025-09-15,23.3,23.38,21.835,21.835,1254800,23.3,23.38,21.835,21.835,1254800,0.0,1.0
2025-09-16,23.37,23.66,22.94,23.07,1021487,23.37,23.66,22.94,23.07,1021487,0.0,1.0
2025-09-17,23.97,24.49,22.49,22.7,1223311,23.97,24.49,22.49,22.7,1223311,0.0,1.0
2025-09-18,24.4,24.48,23.45,23.605,1100677,24.4,24.48,23.45,23.605,1100677,0.0,1.0
2025-09-19,25.59,26.11,24.56,24.56,5200538,25.59,26.11,24.56,24.56,5200538,0.0,1.0
2025-09-22,26.53,26.98,26.24,26.77,858069,26.53,26.98,26.24,26.77,858069,0.0,1.0
2025-09-23,27.56,28.5,27.27,27.37,1088336,27.56,28.5,27.27,27.37,1088336,0.0,1.0
2025-09-24,26.26,27.89,25.96,27.77,931852,26.26,27.89,25.96,27.77,931852,0.0,1.0
2025-09-25,26.45,26.92,26.0596,26.83,590352,26.45,26.92,26.0596,26.83,590352,0.0,1.0
2025-09-26,28.41,28.43,27.01,27.01,1139397,28.41,28.43,27.01,27.01,1139397,0.0,1.0
2025-09-29,27.55,29.115,27.3803,29.03,1084266,27.55,29.115,27.3803,29.03,1084266,0.0,1.0
2025-09-30,27.6,28.1088,26.81,27.05,610536,27.6,28.1088,26.81,27.05,610536,0.0,1.0
2025-10-01,28.08,28.547,27.83,28.08,821582,28.08,28.547,27.83,28.08,821582,0.0,1.0
2025-10-02,27.81,28.87,26.62,28.815,953887,27.81,28.87,26.62,28.815,953887,0.0,1.0
2025-10-03,28.63,29.0693,28.04,28.66,734118,28.63,29.0693,28.04,28.66,734118,0.0,1.0
2025-10-06,29.78,30.36,29.18,29.3,680164,29.78,30.36,29.18,29.3,680164,0.0,1.0
2025-10-07,28.77,30.0,28.37,29.99,805831,28.77,30.0,28.37,29.99,805831,0.0,1.0
2025-10-08,29.83,30.35,29.175,29.73,830797,29.83,30.35,29.175,29.73,830797,0.0,1.0
2025-10-09,28.03,30.43,27.48,30.37,837832,28.03,30.43,27.48,30.37,837832,0.0,1.0
2025-10-10,28.76,29.21,28.23,28.52,698048,28.76,29.21,28.23,28.52,698048,0.0,1.0
2025-10-13,29.55,30.5507,29.17,30.25,847054,29.55,30.5507,29.17,30.25,847054,0.0,1.0
2025-10-14,28.96,29.6,28.51,28.605,487461,28.96,29.6,28.51,28.605,487461,0.0,1.0
2025-10-15,30.14,30.56,29.1801,29.32,633130,30.14,30.56,29.1801,29.32,633130,0.0,1.0
2025-10-16,31.68,31.91,30.55,30.93,708299,31.68,31.91,30.55,30.93,708299,0.0,1.0
2025-10-17,28.52,31.07,27.57,30.84,1288737,28.52,31.07,27.57,30.84,1288737,0.0,1.0
2025-10-20,29.12,29.305,28.531,28.9,623743,29.12,29.305,28.531,28.9,623743,0.0,1.0
2025-10-21,25.88,26.5688,25.02,26.06,1195205,25.88,26.5688,25.02,26.06,1195205,0.0,1.0
2025-10-22,25.2,25.4845,24.18,24.22,1377000,25.2,25.4845,24.18,24.22,1377000,0.0,1.0
2025-10-23,25.59,25.94,25.2151,25.82,644815,25.59,25.94,25.2151,25.82,644815,0.0,1.0
2025-10-24,25.15,25.66,25.05,25.22,443121,25.15,25.66,25.05,25.22,443121,0.0,1.0
2025-10-27,23.81,24.3,23.26,23.96,866664,23.81,24.3,23.26,23.96,866664,0.0,1.0
2025-10-28,24.13,24.32,23.37,23.37,565333,24.13,24.32,23.37,23.37,565333,0.0,1.0
2025-10-29,24.21,25.05,23.93,25.04,594906,24.21,25.05,23.93,25.04,594906,0.0,1.0
2025-10-30,25.5,25.68,24.78,24.93,569179,25.5,25.68,24.78,24.93,569179,0.0,1.0
2025-10-31,25.23,25.7,24.8,25.7,578350,25.23,25.7,24.8,25.7,578350,0.0,1.0
2025-11-03,24.91,25.54,24.5,25.33,329659,24.91,25.54,24.5,25.33,329659,0.0,1.0
2025-11-04,23.97,24.95,23.72,24.95,572083,23.97,24.95,23.72,24.95,572083,0.0,1.0
2025-11-05,25.06,25.52,24.6,25.48,470607,25.06,25.52,24.6,25.48,470607,0.0,1.0
2025-11-06,25.33,26.61,25.06,26.16,545993,25.33,26.61,25.06,26.16,545993,0.0,1.0
2025-11-07,26.14,26.18,25.51,26.1,443117,26.14,26.18,25.51,26.1,443117,0.0,1.0
2025-11-10,27.11,27.63,26.755,27.59,484660,27.11,27.63,26.755,27.59,484660,0.0,1.0
2025-11-11,27.6,27.62,26.7146,27.26,472902,27.6,27.62,26.7146,27.26,472902,0.0,1.0
2025-11-12,28.64,29.0451,27.99,28.24,475378,28.64,29.0451,27.99,28.24,475378,0.0,1.0
2025-11-13,27.95,29.3,27.68,29.3,556619,27.95,29.3,27.68,29.3,556619,0.0,1.0
2025-11-14,27.95,28.35,27.21,27.48,464379,27.95,28.35,27.21,27.48,464379,0.0,1.0
2025-11-17,27.83,28.6665,27.5075,28.34,402820,27.83,28.6665,27.5075,28.34,402820,0.0,1.0
2025-11-18,28.05,28.75,27.29,28.64,995910,28.05,28.75,27.29,28.64,995910,0.0,1.0
2025-11-19,29.08,29.93,28.7106,29.43,787732,29.08,29.93,28.7106,29.43,787732,0.0,1.0
2025-11-20,26.69,29.32,26.62,29.14,654292,26.69,29.32,26.62,29.14,654292,0.0,1.0
2025-11-21,26.48,27.23,26.2,27.23,405325,26.48,27.23,26.2,27.23,405325,0.0,1.0
2025-11-24,27.83,27.96,26.43,26.43,320998,27.83,27.96,26.43,26.43,320998,0.0,1.0
2025-11-25,28.06,28.245,27.2701,27.44,404240,28.06,28.245,27.2701,27.44,404240,0.0,1.0
2025-11-26,29.42,29.43,28.16,28.27,453545,29.42,29.43,28.16,28.27,453545,0.0,1.0