date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-06-15,4.25,4.25,4.25,4.25,2000,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,434.547881763861,0.0,1.0
1990-06-18,4.375,4.375,4.375,4.375,100,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,21.7273940881931,0.0,1.0
1990-06-19,4.25,4.25,4.25,4.25,2100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,456.275275852054,0.0,1.0
1990-06-20,4.0,4.313,4.0,4.25,15900,18.4099390095458,19.8505167370427,18.4099390095458,19.5605601976424,3454.65566002269,0.0,1.0
1990-06-21,3.75,3.75,3.75,3.75,200,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,43.4547881763863,0.0,1.0
1990-06-22,4.0,4.0,4.0,4.0,1800,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,391.093093587475,0.0,1.0
1990-06-25,3.75,4.125,3.75,4.125,3400,17.2593178214491,18.9852496035941,17.2593178214491,18.9852496035941,738.731398998567,0.0,1.0
1990-06-26,3.625,4.0,3.5,4.0,11300,16.6840072274008,18.4099390095458,16.1086966333525,18.4099390095458,2455.19553196583,0.0,1.0
1990-06-27,3.25,3.5,3.25,3.375,4600,14.9580754452559,16.1086966333525,14.9580754452559,15.5333860393042,999.460128056884,0.0,1.0
1990-06-28,3.5,3.5,3.25,3.25,4600,16.1086966333525,16.1086966333525,14.9580754452559,14.9580754452559,999.460128056885,0.0,1.0
1990-06-29,3.5,3.5,3.5,3.5,2900,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,630.094428557601,0.0,1.0
1990-07-02,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-07-03,3.375,3.375,3.375,3.375,400,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,86.9095763527726,0.0,1.0
1990-07-05,3.375,3.375,3.375,3.375,200,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,43.4547881763863,0.0,1.0
1990-07-06,3.375,3.563,3.375,3.563,5900,15.5333860393042,16.3986531727529,15.5333860393042,16.3986531727529,1281.9162512034,0.0,1.0
1990-07-09,3.25,3.5,3.25,3.5,4900,14.9580754452559,16.1086966333525,14.9580754452559,16.1086966333525,1064.64231032146,0.0,1.0
1990-07-10,3.5,3.5,3.5,3.5,400,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,86.9095763527726,0.0,1.0
1990-07-11,3.375,3.438,3.125,3.438,17500,15.5333860393042,15.8233425787046,14.3827648512076,15.8233425787046,3802.2939654338,0.0,1.0
1990-07-12,3.375,3.375,3.375,3.375,600,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,130.364364529159,0.0,1.0
1990-07-13,3.25,3.5,3.25,3.375,8100,14.9580754452559,16.1086966333525,14.9580754452559,15.5333860393042,1759.91892114364,0.0,1.0
1990-07-16,3.25,3.313,3.25,3.313,1100,14.9580754452559,15.2480319846563,14.9580754452559,15.2480319846563,239.001334970125,0.0,1.0
1990-07-17,3.25,3.25,3.25,3.25,600,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,130.364364529159,0.0,1.0
1990-07-18,3.25,3.25,3.25,3.25,500,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,108.636970440966,0.0,1.0
1990-07-19,3.25,3.25,3.25,3.25,200,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,43.4547881763863,0.0,1.0
1990-07-20,3.25,3.438,3.25,3.438,8500,14.9580754452559,15.8233425787046,14.9580754452559,15.8233425787046,1846.82849749642,0.0,1.0
1990-07-23,3.313,3.375,3.25,3.25,7700,15.2480319846563,15.5333860393042,14.9580754452559,14.9580754452559,1673.00934479087,0.0,1.0
1990-07-24,3.31,3.31,3.31,3.31,0,15.2342245303991,15.2342245303991,15.2342245303991,15.2342245303991,0,0.0,1.0
1990-07-25,3.31,3.31,3.31,3.31,0,15.2342245303991,15.2342245303991,15.2342245303991,15.2342245303991,0,0.0,1.0
1990-07-26,3.125,3.125,3.125,3.125,100,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,21.7273940881931,0.0,1.0
1990-07-27,3.375,3.375,3.375,3.375,300,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,65.1821822645794,0.0,1.0
1990-07-30,3.38,3.38,3.38,3.38,0,15.5563984630662,15.5563984630662,15.5563984630662,15.5563984630662,0,0.0,1.0
1990-07-31,3.125,3.125,3.125,3.125,200,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,43.4547881763863,0.0,1.0
1990-08-01,3.12,3.12,3.12,3.12,0,14.3597524274457,14.3597524274457,14.3597524274457,14.3597524274457,0,0.0,1.0
1990-08-02,3.5,3.5,3.25,3.375,32200,16.1086966333525,16.1086966333525,14.9580754452559,15.5333860393042,6996.22089639819,0.0,1.0
1990-08-03,3.813,4.0,3.375,3.5,9200,17.5492743608495,18.4099390095458,15.5333860393042,16.1086966333525,1998.92025611376,0.0,1.0
1990-08-06,4.125,4.125,4.0,4.0,15700,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,3411.20087184631,0.0,1.0
1990-08-07,4.125,4.125,4.125,4.125,10500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,2281.37637926027,0.0,1.0
1990-08-08,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1990-08-09,4.125,4.125,4.125,4.125,2500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,543.184852204826,0.0,1.0
1990-08-10,4.75,4.75,4.0,4.0,29300,21.8618025738356,21.8618025738356,18.4099390095458,18.4099390095458,6366.12646784057,0.0,1.0
1990-08-13,4.375,4.75,4.375,4.375,1100,20.1358707916907,21.8618025738356,20.1358707916907,20.1358707916907,239.001334970124,0.0,1.0
1990-08-14,4.75,4.75,4.75,4.75,2000,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,434.547881763862,0.0,1.0
1990-08-15,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1990-08-16,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1990-08-17,4.625,4.625,4.375,4.375,4900,21.2864919797873,21.2864919797873,20.1358707916907,20.1358707916907,1064.64231032146,0.0,1.0
1990-08-20,4.625,4.625,4.5,4.5,2100,21.2864919797873,21.2864919797873,20.711181385739,20.711181385739,456.275275852055,0.0,1.0
1990-08-21,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1990-08-22,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1990-08-23,4.375,4.5,4.25,4.5,2400,20.1358707916907,20.711181385739,19.5605601976424,20.711181385739,521.457458116634,0.0,1.0
1990-08-24,4.625,4.75,4.5,4.625,7700,21.2864919797873,21.8618025738356,20.711181385739,21.2864919797873,1673.00934479087,0.0,1.0
1990-08-27,4.625,4.625,4.625,4.625,500,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,108.636970440965,0.0,1.0
1990-08-28,4.625,4.625,4.625,4.625,1600,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,347.638305411089,0.0,1.0
1990-08-29,4.625,4.625,4.625,4.625,100,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,21.7273940881931,0.0,1.0
1990-08-30,4.625,4.75,4.625,4.625,11200,21.2864919797873,21.8618025738356,21.2864919797873,21.2864919797873,2433.46813787762,0.0,1.0
1990-08-31,4.813,4.813,4.813,4.813,800,22.1517591132359,22.1517591132359,22.1517591132359,22.1517591132359,173.819152705545,0.0,1.0
1990-09-04,4.75,4.875,4.75,4.75,3000,21.8618025738356,22.4371131678839,21.8618025738356,21.8618025738356,651.821822645793,0.0,1.0
1990-09-05,4.75,5.0,4.75,4.75,1400,21.8618025738356,23.0124237619322,21.8618025738356,21.8618025738356,304.183517234703,0.0,1.0
1990-09-06,5.0,5.125,5.0,5.125,1600,23.0124237619322,23.5877343559805,23.0124237619322,23.5877343559805,347.63830541109,0.0,1.0
1990-09-07,4.875,5.0,4.875,4.875,2200,22.4371131678839,23.0124237619322,22.4371131678839,22.4371131678839,478.002669940248,0.0,1.0
1990-09-10,4.875,4.875,4.875,4.875,100,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,21.7273940881931,0.0,1.0
1990-09-11,4.875,4.875,4.875,4.875,3500,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,760.458793086758,0.0,1.0
1990-09-12,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1990-09-13,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1990-09-14,5.0,5.0,5.0,5.0,700,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,152.091758617352,0.0,1.0
1990-09-17,4.75,4.75,4.75,4.75,5100,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,1108.09709849785,0.0,1.0
1990-09-18,4.875,4.875,4.875,4.875,200,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,43.4547881763862,0.0,1.0
1990-09-19,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1990-09-20,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1990-09-21,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1990-09-24,4.75,4.75,4.75,4.75,300,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,65.1821822645793,0.0,1.0
1990-09-25,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1990-09-26,4.625,4.625,4.25,4.625,6000,21.2864919797873,21.2864919797873,19.5605601976424,21.2864919797873,1303.64364529158,0.0,1.0
1990-09-27,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1990-09-28,4.5,4.5,4.5,4.5,700,20.711181385739,20.711181385739,20.711181385739,20.711181385739,152.091758617352,0.0,1.0
1990-10-01,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1990-10-02,4.25,4.25,4.25,4.25,1000,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,217.273940881931,0.0,1.0
1990-10-03,4.125,4.25,4.125,4.25,3900,18.9852496035941,19.5605601976424,18.9852496035941,19.5605601976424,847.368369439529,0.0,1.0
1990-10-04,4.0,4.125,4.0,4.125,3200,18.4099390095458,18.9852496035941,18.4099390095458,18.9852496035941,695.276610822178,0.0,1.0
1990-10-05,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1990-10-08,4.25,4.25,3.875,3.875,600,19.5605601976424,19.5605601976424,17.8346284154974,17.8346284154974,130.364364529158,0.0,1.0
1990-10-09,4.0,4.0,4.0,4.0,200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,43.4547881763861,0.0,1.0
1990-10-10,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1990-10-11,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1990-10-12,3.75,4.0,3.75,4.0,1100,17.2593178214491,18.4099390095458,17.2593178214491,18.4099390095458,239.001334970125,0.0,1.0
1990-10-15,3.75,3.75,3.75,3.75,100,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,21.7273940881932,0.0,1.0
1990-10-16,3.75,3.75,3.75,3.75,3900,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,847.368369439533,0.0,1.0
1990-10-17,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-10-18,3.625,3.75,3.625,3.75,5500,16.6840072274008,17.2593178214491,16.6840072274008,17.2593178214491,1195.00667485062,0.0,1.0
1990-10-19,3.75,3.75,3.5,3.5,700,17.2593178214491,17.2593178214491,16.1086966333525,16.1086966333525,152.091758617352,0.0,1.0
1990-10-22,3.75,3.75,3.5,3.5,4100,17.2593178214491,17.2593178214491,16.1086966333525,16.1086966333525,890.82315761592,0.0,1.0
1990-10-23,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-10-24,3.5,3.5,3.5,3.5,100,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,21.7273940881931,0.0,1.0
1990-10-25,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-10-26,3.75,3.75,3.5,3.5,1200,17.2593178214491,17.2593178214491,16.1086966333525,16.1086966333525,260.728729058318,0.0,1.0
1990-10-29,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-10-30,3.5,3.5,3.5,3.5,500,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,108.636970440966,0.0,1.0
1990-10-31,3.75,3.75,3.625,3.625,4000,17.2593178214491,17.2593178214491,16.6840072274008,16.6840072274008,869.095763527726,0.0,1.0
1990-11-01,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-11-02,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-11-05,3.75,3.75,3.75,3.75,0,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,0,0.0,1.0
1990-11-06,3.5,3.5,3.5,3.5,900,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,195.546546793738,0.0,1.0
1990-11-07,3.625,3.625,3.625,3.625,100,16.6840072274008,16.6840072274008,16.6840072274008,16.6840072274008,21.7273940881932,0.0,1.0
1990-11-08,3.62,3.62,3.62,3.62,0,16.6609948036389,16.6609948036389,16.6609948036389,16.6609948036389,0,0.0,1.0
1990-11-09,3.75,3.75,3.75,3.75,900,17.2593178214491,17.2593178214491,17.2593178214491,17.2593178214491,195.546546793738,0.0,1.0
1990-11-12,3.5,3.625,3.5,3.625,300,16.1086966333525,16.6840072274008,16.1086966333525,16.6840072274008,65.1821822645794,0.0,1.0
1990-11-13,3.5,3.5,3.5,3.5,200,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,43.4547881763863,0.0,1.0
1990-11-14,3.5,3.5,3.5,3.5,1000,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,217.273940881931,0.0,1.0
1990-11-15,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-11-16,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-11-19,3.5,3.5,3.5,3.5,4000,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,869.095763527726,0.0,1.0
1990-11-20,3.5,3.5,3.5,3.5,1400,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,304.183517234704,0.0,1.0
1990-11-21,3.5,3.75,3.5,3.75,2500,16.1086966333525,17.2593178214491,16.1086966333525,17.2593178214491,543.184852204829,0.0,1.0
1990-11-23,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-11-26,3.5,3.5,3.5,3.5,0,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,0,0.0,1.0
1990-11-27,3.5,3.5,3.5,3.5,500,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,108.636970440966,0.0,1.0
1990-11-28,3.5,3.75,3.5,3.5,3300,16.1086966333525,17.2593178214491,16.1086966333525,16.1086966333525,717.004004910374,0.0,1.0
1990-11-29,3.75,3.75,3.5,3.625,13600,17.2593178214491,17.2593178214491,16.1086966333525,16.6840072274008,2954.92559599427,0.0,1.0
1990-11-30,3.5,3.75,3.5,3.5,31000,16.1086966333525,17.2593178214491,16.1086966333525,16.1086966333525,6735.49216733988,0.0,1.0
1990-12-03,3.5,3.5,3.5,3.5,500,16.1086966333525,16.1086966333525,16.1086966333525,16.1086966333525,108.636970440966,0.0,1.0
1990-12-04,3.5,3.75,3.5,3.75,1300,16.1086966333525,17.2593178214491,16.1086966333525,17.2593178214491,282.456123146511,0.0,1.0
1990-12-05,3.375,3.5,3.375,3.5,4500,15.5333860393042,16.1086966333525,15.5333860393042,16.1086966333525,977.732733968692,0.0,1.0
1990-12-06,3.375,3.375,3.375,3.375,200,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,43.4547881763863,0.0,1.0
1990-12-07,3.375,3.625,3.375,3.563,2200,15.5333860393042,16.6840072274008,15.5333860393042,16.3986531727529,478.002669940249,0.0,1.0
1990-12-10,3.375,3.375,3.375,3.375,1000,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,217.273940881931,0.0,1.0
1990-12-11,3.438,3.75,3.375,3.75,4900,15.8233425787046,17.2593178214491,15.5333860393042,17.2593178214491,1064.64231032146,0.0,1.0
1990-12-12,3.5,3.5,3.375,3.375,4200,16.1086966333525,16.1086966333525,15.5333860393042,15.5333860393042,912.550551704112,0.0,1.0
1990-12-13,3.125,3.5,3.125,3.25,4100,14.3827648512076,16.1086966333525,14.3827648512076,14.9580754452559,890.823157615918,0.0,1.0
1990-12-14,3.125,3.125,3.125,3.125,500,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,108.636970440966,0.0,1.0
1990-12-17,3.375,3.375,3.25,3.25,1200,15.5333860393042,15.5333860393042,14.9580754452559,14.9580754452559,260.728729058318,0.0,1.0
1990-12-18,3.125,3.125,3.125,3.125,200,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,43.4547881763863,0.0,1.0
1990-12-19,3.25,3.375,3.0,3.125,15100,14.9580754452559,15.5333860393042,13.8074542571593,14.3827648512076,3280.83650731716,0.0,1.0
1990-12-20,3.25,3.25,3.0,3.0,3000,14.9580754452559,14.9580754452559,13.8074542571593,13.8074542571593,651.821822645794,0.0,1.0
1990-12-21,3.25,3.25,3.25,3.25,11100,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,2411.74074378944,0.0,1.0
1990-12-24,3.25,3.25,3.25,3.25,0,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,0,0.0,1.0
1990-12-26,3.125,3.125,3.125,3.125,200,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,43.4547881763863,0.0,1.0
1990-12-27,3.125,3.25,3.125,3.25,4700,14.3827648512076,14.9580754452559,14.3827648512076,14.9580754452559,1021.18752214508,0.0,1.0
1990-12-28,3.375,3.375,3.125,3.125,4500,15.5333860393042,15.5333860393042,14.3827648512076,14.3827648512076,977.732733968692,0.0,1.0
1990-12-31,3.125,3.125,3.125,3.125,1200,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,260.728729058318,0.0,1.0
1991-01-02,3.125,3.125,3.125,3.125,1000,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,217.273940881931,0.0,1.0
1991-01-03,3.25,3.25,3.25,3.25,1000,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,217.273940881931,0.0,1.0
1991-01-04,3.25,3.25,3.25,3.25,1100,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,239.001334970125,0.0,1.0
1991-01-07,3.375,3.375,3.25,3.25,5600,15.5333860393042,15.5333860393042,14.9580754452559,14.9580754452559,1216.73406893882,0.0,1.0
1991-01-08,3.125,3.125,3.125,3.125,600,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,130.364364529159,0.0,1.0
1991-01-09,3.125,3.125,3.125,3.125,500,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,108.636970440966,0.0,1.0
1991-01-10,3.125,3.125,3.125,3.125,100,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,21.7273940881931,0.0,1.0
1991-01-11,3.12,3.12,3.12,3.12,0,14.3597524274457,14.3597524274457,14.3597524274457,14.3597524274457,0,0.0,1.0
1991-01-14,3.125,3.125,3.125,3.125,200,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,43.4547881763863,0.0,1.0
1991-01-15,3.125,3.125,3.125,3.125,100,14.3827648512076,14.3827648512076,14.3827648512076,14.3827648512076,21.7273940881931,0.0,1.0
1991-01-16,3.125,3.375,3.125,3.375,1200,14.3827648512076,15.5333860393042,14.3827648512076,15.5333860393042,260.728729058318,0.0,1.0
1991-01-17,3.12,3.12,3.12,3.12,0,14.3597524274457,14.3597524274457,14.3597524274457,14.3597524274457,0,0.0,1.0
1991-01-18,3.375,3.375,3.375,3.375,1100,15.5333860393042,15.5333860393042,15.5333860393042,15.5333860393042,239.001334970125,0.0,1.0
1991-01-21,3.313,3.375,3.125,3.125,3900,15.2480319846563,15.5333860393042,14.3827648512076,14.3827648512076,847.368369439529,0.0,1.0
1991-01-22,3.25,3.25,3.25,3.25,900,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,195.546546793738,0.0,1.0
1991-01-23,3.25,3.25,3.25,3.25,0,14.9580754452559,14.9580754452559,14.9580754452559,14.9580754452559,0,0.0,1.0
1991-01-24,3.625,3.625,3.375,3.375,5400,16.6840072274008,16.6840072274008,15.5333860393042,15.5333860393042,1173.27928076243,0.0,1.0
1991-01-25,3.62,3.62,3.62,3.62,0,16.6609948036389,16.6609948036389,16.6609948036389,16.6609948036389,0,0.0,1.0
1991-01-28,3.62,3.62,3.62,3.62,0,16.6609948036389,16.6609948036389,16.6609948036389,16.6609948036389,0,0.0,1.0
1991-01-29,3.62,3.62,3.62,3.62,0,16.6609948036389,16.6609948036389,16.6609948036389,16.6609948036389,0,0.0,1.0
1991-01-30,3.625,3.75,3.5,3.5,75000,16.6840072274008,17.2593178214491,16.1086966333525,16.1086966333525,16295.5455661449,0.0,1.0
1991-01-31,3.62,3.62,3.62,3.62,0,16.6609948036389,16.6609948036389,16.6609948036389,16.6609948036389,0,0.0,1.0
1991-02-01,3.375,3.75,3.375,3.75,5600,15.5333860393042,17.2593178214491,15.5333860393042,17.2593178214491,1216.73406893882,0.0,1.0
1991-02-04,3.375,3.75,3.375,3.5,27200,15.5333860393042,17.2593178214491,15.5333860393042,16.1086966333525,5909.85119198854,0.0,1.0
1991-02-05,3.5,3.75,3.5,3.75,3100,16.1086966333525,17.2593178214491,16.1086966333525,17.2593178214491,673.549216733988,0.0,1.0
1991-02-06,3.75,3.75,3.625,3.625,64000,17.2593178214491,17.2593178214491,16.6840072274008,16.6840072274008,13905.5322164436,0.0,1.0
1991-02-07,3.875,3.875,3.625,3.75,102300,17.8346284154974,17.8346284154974,16.6840072274008,17.2593178214491,22227.1241522216,0.0,1.0
1991-02-08,4.25,4.25,3.875,3.875,5200,19.5605601976424,19.5605601976424,17.8346284154974,17.8346284154974,1129.82449258604,0.0,1.0
1991-02-11,4.375,4.375,3.875,3.875,3700,20.1358707916907,20.1358707916907,17.8346284154974,17.8346284154974,803.913581263144,0.0,1.0
1991-02-12,4.125,4.375,4.125,4.125,3600,18.9852496035941,20.1358707916907,18.9852496035941,18.9852496035941,782.18618717495,0.0,1.0
1991-02-13,4.125,4.125,4.125,4.125,600,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,130.364364529158,0.0,1.0
1991-02-14,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1991-02-15,4.375,4.375,4.375,4.375,1900,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,412.820487675668,0.0,1.0
1991-02-19,4.25,4.25,4.25,4.25,6100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,1325.37103937978,0.0,1.0
1991-02-20,4.25,4.25,4.125,4.25,10300,19.5605601976424,19.5605601976424,18.9852496035941,19.5605601976424,2237.92159108389,0.0,1.0
1991-02-21,4.0,4.0,4.0,4.0,100,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,21.7273940881931,0.0,1.0
1991-02-22,4.0,4.0,4.0,4.0,3400,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,738.731398998564,0.0,1.0
1991-02-25,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-02-26,4.125,4.125,3.875,3.875,1100,18.9852496035941,18.9852496035941,17.8346284154974,17.8346284154974,239.001334970124,0.0,1.0
1991-02-27,4.0,4.0,4.0,4.0,2000,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,434.547881763861,0.0,1.0
1991-02-28,3.875,3.875,3.875,3.875,400,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,86.9095763527727,0.0,1.0
1991-03-01,4.0,4.25,3.875,3.875,1900,18.4099390095458,19.5605601976424,17.8346284154974,17.8346284154974,412.820487675668,0.0,1.0
1991-03-04,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-03-05,3.875,3.875,3.875,3.875,100,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,21.7273940881932,0.0,1.0
1991-03-06,3.875,4.125,3.875,3.875,6500,17.8346284154974,18.9852496035941,17.8346284154974,17.8346284154974,1412.28061573256,0.0,1.0
1991-03-07,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-03-08,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1991-03-11,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1991-03-12,4.0,4.0,3.875,3.875,600,18.4099390095458,18.4099390095458,17.8346284154974,17.8346284154974,130.364364529158,0.0,1.0
1991-03-13,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-03-14,3.875,3.875,3.875,3.875,1900,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,412.82048767567,0.0,1.0
1991-03-15,4.125,4.125,3.875,3.875,1000,18.9852496035941,18.9852496035941,17.8346284154974,17.8346284154974,217.273940881931,0.0,1.0
1991-03-18,3.875,3.875,3.875,3.875,1000,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,217.273940881932,0.0,1.0
1991-03-19,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-03-20,3.875,3.938,3.875,3.875,2600,17.8346284154974,18.1245849548978,17.8346284154974,17.8346284154974,564.912246293022,0.0,1.0
1991-03-21,3.875,3.875,3.875,3.875,100,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,21.7273940881932,0.0,1.0
1991-03-22,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-03-25,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-03-26,3.875,3.875,3.875,3.875,800,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,173.819152705545,0.0,1.0
1991-03-27,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-03-28,3.875,4.125,3.875,4.125,2400,17.8346284154974,18.9852496035941,17.8346284154974,18.9852496035941,521.457458116636,0.0,1.0
1991-04-01,3.875,3.875,3.875,3.875,1000,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,217.273940881932,0.0,1.0
1991-04-02,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-04-03,4.125,4.125,3.875,3.875,9100,18.9852496035941,18.9852496035941,17.8346284154974,17.8346284154974,1977.19286202557,0.0,1.0
1991-04-04,4.0,4.0,4.0,4.0,500,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,108.636970440965,0.0,1.0
1991-04-05,4.0,4.25,4.0,4.25,600,18.4099390095458,19.5605601976424,18.4099390095458,19.5605601976424,130.364364529158,0.0,1.0
1991-04-08,4.0,4.0,4.0,4.0,1200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,260.728729058317,0.0,1.0
1991-04-09,4.0,4.0,4.0,4.0,100,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,21.7273940881931,0.0,1.0
1991-04-10,4.25,4.25,4.25,4.25,300,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,65.1821822645792,0.0,1.0
1991-04-11,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-04-12,4.125,4.25,4.0,4.0,11900,18.9852496035941,19.5605601976424,18.4099390095458,18.4099390095458,2585.55989649497,0.0,1.0
1991-04-15,4.0,4.0,4.0,4.0,500,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,108.636970440965,0.0,1.0
1991-04-16,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-04-17,4.0,4.0,4.0,4.0,300,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,65.1821822645792,0.0,1.0
1991-04-18,4.0,4.0,4.0,4.0,400,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,86.9095763527722,0.0,1.0
1991-04-19,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-04-22,3.875,4.25,3.875,4.25,500,17.8346284154974,19.5605601976424,17.8346284154974,19.5605601976424,108.636970440966,0.0,1.0
1991-04-23,4.125,4.125,4.125,4.125,500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,108.636970440965,0.0,1.0
1991-04-24,4.25,4.25,4.25,4.25,1000,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,217.273940881931,0.0,1.0
1991-04-25,3.875,3.875,3.875,3.875,700,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,152.091758617352,0.0,1.0
1991-04-26,4.125,4.125,4.0,4.0,1400,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,304.183517234703,0.0,1.0
1991-04-29,4.0,4.25,4.0,4.25,2000,18.4099390095458,19.5605601976424,18.4099390095458,19.5605601976424,434.547881763861,0.0,1.0
1991-04-30,4.0,4.0,4.0,4.0,100,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,21.7273940881931,0.0,1.0
1991-05-01,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-05-02,4.125,4.125,4.125,4.125,600,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,130.364364529158,0.0,1.0
1991-05-03,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1991-05-06,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1991-05-07,4.375,4.375,4.375,4.375,300,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,65.1821822645792,0.0,1.0
1991-05-08,4.125,4.25,4.125,4.125,8500,18.9852496035941,19.5605601976424,18.9852496035941,18.9852496035941,1846.82849749641,0.0,1.0
1991-05-09,4.125,4.125,4.125,4.125,300,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,65.1821822645792,0.0,1.0
1991-05-10,4.25,4.375,4.25,4.375,1600,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,347.638305411089,0.0,1.0
1991-05-13,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1991-05-14,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1991-05-15,4.125,4.125,4.125,4.125,7700,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,1673.00934479087,0.0,1.0
1991-05-16,4.125,4.125,4.125,4.125,2000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,434.547881763861,0.0,1.0
1991-05-17,4.188,4.25,4.188,4.25,6100,19.2752061429944,19.5605601976424,19.2752061429944,19.5605601976424,1325.37103937978,0.0,1.0
1991-05-20,4.19,4.19,4.19,4.19,0,19.2844111124992,19.2844111124992,19.2844111124992,19.2844111124992,0,0.0,1.0
1991-05-21,4.125,4.25,4.125,4.25,31700,18.9852496035941,19.5605601976424,18.9852496035941,19.5605601976424,6887.5839259572,0.0,1.0
1991-05-22,4.125,4.25,4.125,4.125,21000,18.9852496035941,19.5605601976424,18.9852496035941,18.9852496035941,4562.75275852054,0.0,1.0
1991-05-23,4.313,4.375,4.25,4.25,26900,19.8505167370427,20.1358707916907,19.5605601976424,19.5605601976424,5844.66900972395,0.0,1.0
1991-05-24,4.375,4.375,4.375,4.375,900,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,195.546546793738,0.0,1.0
1991-05-28,4.125,4.125,4.125,4.125,1000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,217.273940881931,0.0,1.0
1991-05-29,4.625,4.625,4.25,4.375,15100,21.2864919797873,21.2864919797873,19.5605601976424,20.1358707916907,3280.83650731716,0.0,1.0
1991-05-30,4.25,4.25,4.25,4.25,1200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,260.728729058317,0.0,1.0
1991-05-31,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-06-03,4.5,4.625,4.5,4.5,1000,20.711181385739,21.2864919797873,20.711181385739,20.711181385739,217.273940881931,0.0,1.0
1991-06-04,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-06-05,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-06,4.25,4.25,4.25,4.25,400,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,86.9095763527723,0.0,1.0
1991-06-07,4.375,4.5,4.375,4.5,1800,20.1358707916907,20.711181385739,20.1358707916907,20.711181385739,391.093093587475,0.0,1.0
1991-06-10,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-06-11,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-06-12,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-13,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-14,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-06-17,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-18,4.25,4.25,4.25,4.25,400,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,86.9095763527723,0.0,1.0
1991-06-19,4.313,4.313,4.313,4.313,600,19.8505167370427,19.8505167370427,19.8505167370427,19.8505167370427,130.364364529159,0.0,1.0
1991-06-20,4.31,4.31,4.31,4.31,0,19.8367092827855,19.8367092827855,19.8367092827855,19.8367092827855,0,0.0,1.0
1991-06-21,4.375,4.5,4.25,4.25,2300,20.1358707916907,20.711181385739,19.5605601976424,19.5605601976424,499.730064028441,0.0,1.0
1991-06-24,4.25,4.25,4.25,4.25,400,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,86.9095763527723,0.0,1.0
1991-06-25,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-26,4.25,4.25,4.25,4.25,600,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,130.364364529158,0.0,1.0
1991-06-27,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-06-28,4.25,4.25,4.25,4.25,2600,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,564.91224629302,0.0,1.0
1991-07-01,4.313,4.5,4.25,4.25,4000,19.8505167370427,20.711181385739,19.5605601976424,19.5605601976424,869.095763527724,0.0,1.0
1991-07-02,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1991-07-03,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-07-05,4.375,4.375,4.375,4.375,900,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,195.546546793738,0.0,1.0
1991-07-08,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-07-09,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-07-10,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-07-11,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-07-12,4.25,4.25,4.25,4.25,2400,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,521.457458116634,0.0,1.0
1991-07-15,4.125,4.125,4.125,4.125,15100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,3280.83650731715,0.0,1.0
1991-07-16,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1991-07-17,4.125,4.125,4.125,4.125,1400,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,304.183517234703,0.0,1.0
1991-07-18,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1991-07-19,4.25,4.25,4.25,4.25,900,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,195.546546793738,0.0,1.0
1991-07-22,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1991-07-23,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1991-07-24,4.313,4.313,4.313,4.313,1000,19.8505167370427,19.8505167370427,19.8505167370427,19.8505167370427,217.273940881931,0.0,1.0
1991-07-25,4.31,4.31,4.31,4.31,0,19.8367092827855,19.8367092827855,19.8367092827855,19.8367092827855,0,0.0,1.0
1991-07-26,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-07-29,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-07-30,4.875,4.875,4.375,4.375,10800,22.4371131678839,22.4371131678839,20.1358707916907,20.1358707916907,2346.55856152485,0.0,1.0
1991-07-31,5.0,5.0,4.625,4.625,6500,23.0124237619322,23.0124237619322,21.2864919797873,21.2864919797873,1412.28061573255,0.0,1.0
1991-08-01,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1991-08-02,4.625,4.75,4.625,4.75,2700,21.2864919797873,21.8618025738356,21.2864919797873,21.8618025738356,586.639640381213,0.0,1.0
1991-08-05,4.5,4.875,4.5,4.875,700,20.711181385739,22.4371131678839,20.711181385739,22.4371131678839,152.091758617352,0.0,1.0
1991-08-06,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1991-08-07,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1991-08-08,4.75,4.75,4.5,4.75,2900,21.8618025738356,21.8618025738356,20.711181385739,21.8618025738356,630.094428557599,0.0,1.0
1991-08-09,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1991-08-12,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1991-08-13,4.375,4.375,4.375,4.375,1600,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,347.638305411089,0.0,1.0
1991-08-14,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-08-15,4.75,4.75,4.75,4.75,400,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,86.9095763527723,0.0,1.0
1991-08-16,4.5,4.625,4.5,4.563,2200,20.711181385739,21.2864919797873,20.711181385739,21.0011379251393,478.002669940248,0.0,1.0
1991-08-19,4.25,4.25,4.25,4.25,800,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,173.819152705545,0.0,1.0
1991-08-20,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-08-21,4.5,4.5,4.5,4.5,4000,20.711181385739,20.711181385739,20.711181385739,20.711181385739,869.095763527723,0.0,1.0
1991-08-22,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1991-08-23,4.25,4.25,4.25,4.25,1400,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,304.183517234703,0.0,1.0
1991-08-26,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-08-27,4.375,4.5,4.25,4.5,2000,20.1358707916907,20.711181385739,19.5605601976424,20.711181385739,434.547881763861,0.0,1.0
1991-08-28,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-08-29,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1991-08-30,4.5,4.5,4.5,4.5,2200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,478.002669940248,0.0,1.0
1991-09-03,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1991-09-04,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1991-09-05,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1991-09-06,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1991-09-09,4.5,4.5,4.5,4.5,500,20.711181385739,20.711181385739,20.711181385739,20.711181385739,108.636970440965,0.0,1.0
1991-09-10,4.25,4.25,4.25,4.25,1500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,325.910911322896,0.0,1.0
1991-09-11,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1991-09-12,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-09-13,4.25,4.375,4.25,4.375,1200,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,260.728729058317,0.0,1.0
1991-09-16,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-09-17,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-09-18,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-09-19,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-09-20,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1991-09-23,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1991-09-24,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-09-25,4.25,4.25,4.25,4.25,700,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,152.091758617351,0.0,1.0
1991-09-26,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-09-27,4.375,4.5,4.375,4.5,1000,20.1358707916907,20.711181385739,20.1358707916907,20.711181385739,217.273940881931,0.0,1.0
1991-09-30,4.25,4.375,4.25,4.375,2200,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,478.002669940247,0.0,1.0
1991-10-01,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-10-02,4.25,4.25,4.25,4.25,300,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,65.1821822645792,0.0,1.0
1991-10-03,4.25,4.5,4.25,4.25,800,19.5605601976424,20.711181385739,19.5605601976424,19.5605601976424,173.819152705545,0.0,1.0
1991-10-04,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1991-10-07,4.0,4.25,4.0,4.25,4600,18.4099390095458,19.5605601976424,18.4099390095458,19.5605601976424,999.46012805688,0.0,1.0
1991-10-08,4.0,4.0,4.0,4.0,200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,43.4547881763861,0.0,1.0
1991-10-09,4.125,4.375,4.0,4.0,2000,18.9852496035941,20.1358707916907,18.4099390095458,18.4099390095458,434.547881763861,0.0,1.0
1991-10-10,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1991-10-11,4.0,4.25,4.0,4.25,1700,18.4099390095458,19.5605601976424,18.4099390095458,19.5605601976424,369.365699499282,0.0,1.0
1991-10-14,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-15,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-16,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-17,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-18,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-21,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-10-22,4.0,4.0,4.0,4.0,500,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,108.636970440965,0.0,1.0
1991-10-23,4.375,4.375,4.0,4.0,300,20.1358707916907,20.1358707916907,18.4099390095458,18.4099390095458,65.1821822645792,0.0,1.0
1991-10-24,4.0,4.0,4.0,4.0,1400,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,304.183517234703,0.0,1.0
1991-10-25,4.25,4.25,4.25,4.25,1000,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,217.273940881931,0.0,1.0
1991-10-28,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-10-29,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-10-30,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-10-31,4.375,4.375,4.375,4.375,100,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,21.7273940881931,0.0,1.0
1991-11-01,4.0,4.0,4.0,4.0,500,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,108.636970440965,0.0,1.0
1991-11-04,4.125,4.125,4.0,4.0,10500,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,2281.37637926027,0.0,1.0
1991-11-05,3.875,3.875,3.875,3.875,400,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,86.9095763527727,0.0,1.0
1991-11-06,4.25,4.25,3.875,3.875,5100,19.5605601976424,19.5605601976424,17.8346284154974,17.8346284154974,1108.09709849785,0.0,1.0
1991-11-07,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1991-11-08,3.875,4.125,3.875,4.125,2200,17.8346284154974,18.9852496035941,17.8346284154974,18.9852496035941,478.00266994025,0.0,1.0
1991-11-11,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-11-12,3.875,3.875,3.875,3.875,200,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,43.4547881763863,0.0,1.0
1991-11-13,3.88,3.88,3.88,3.88,0,17.8576408392594,17.8576408392594,17.8576408392594,17.8576408392594,0,0.0,1.0
1991-11-14,3.875,4.063,3.875,4.063,1600,17.8346284154974,18.6998955489461,17.8346284154974,18.6998955489461,347.638305411091,0.0,1.0
1991-11-15,3.875,3.875,3.875,3.875,200,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,43.4547881763863,0.0,1.0
1991-11-18,3.875,3.875,3.875,3.875,1300,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,282.456123146511,0.0,1.0
1991-11-19,3.875,3.875,3.875,3.875,1100,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,239.001334970125,0.0,1.0
1991-11-20,3.875,3.875,3.875,3.875,600,17.8346284154974,17.8346284154974,17.8346284154974,17.8346284154974,130.364364529159,0.0,1.0
1991-11-21,4.063,4.063,3.875,3.875,1500,18.6998955489461,18.6998955489461,17.8346284154974,17.8346284154974,325.910911322897,0.0,1.0
1991-11-22,4.0,4.125,3.875,4.125,8400,18.4099390095458,18.9852496035941,17.8346284154974,18.9852496035941,1825.10110340822,0.0,1.0
1991-11-25,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-11-26,4.125,4.125,3.875,3.875,2600,18.9852496035941,18.9852496035941,17.8346284154974,17.8346284154974,564.91224629302,0.0,1.0
1991-11-27,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1991-11-29,4.0,4.0,4.0,4.0,200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,43.4547881763861,0.0,1.0
1991-12-02,4.25,4.25,3.875,3.875,23000,19.5605601976424,19.5605601976424,17.8346284154974,17.8346284154974,4997.3006402844,0.0,1.0
1991-12-03,4.25,4.25,3.875,3.875,600,19.5605601976424,19.5605601976424,17.8346284154974,17.8346284154974,130.364364529158,0.0,1.0
1991-12-04,3.875,4.25,3.875,4.0,1300,17.8346284154974,19.5605601976424,17.8346284154974,18.4099390095458,282.456123146511,0.0,1.0
1991-12-05,4.0,4.125,3.875,3.875,12000,18.4099390095458,18.9852496035941,17.8346284154974,17.8346284154974,2607.28729058317,0.0,1.0
1991-12-06,3.875,4.125,3.875,4.125,2000,17.8346284154974,18.9852496035941,17.8346284154974,18.9852496035941,434.547881763863,0.0,1.0
1991-12-09,4.125,4.125,3.875,3.875,7700,18.9852496035941,18.9852496035941,17.8346284154974,17.8346284154974,1673.00934479087,0.0,1.0
1991-12-10,4.0,4.25,4.0,4.0,6200,18.4099390095458,19.5605601976424,18.4099390095458,18.4099390095458,1347.09843346797,0.0,1.0
1991-12-11,4.0,4.0,4.0,4.0,400,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,86.9095763527722,0.0,1.0
1991-12-12,4.0,4.0,4.0,4.0,0,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,0,0.0,1.0
1991-12-13,4.25,4.25,4.0,4.0,3200,19.5605601976424,19.5605601976424,18.4099390095458,18.4099390095458,695.276610822178,0.0,1.0
1991-12-16,4.0,4.0,4.0,4.0,1300,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,282.45612314651,0.0,1.0
1991-12-17,4.0,4.25,4.0,4.25,3100,18.4099390095458,19.5605601976424,18.4099390095458,19.5605601976424,673.549216733985,0.0,1.0
1991-12-18,4.0,4.0,4.0,4.0,200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,43.4547881763861,0.0,1.0
1991-12-19,4.125,4.125,4.0,4.0,4500,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,977.732733968688,0.0,1.0
1991-12-20,4.125,4.125,4.0,4.0,1100,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,239.001334970124,0.0,1.0
1991-12-23,4.0,4.25,4.0,4.0,19900,18.4099390095458,19.5605601976424,18.4099390095458,18.4099390095458,4323.75142355042,0.0,1.0
1991-12-24,4.0,4.0,4.0,4.0,1300,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,282.45612314651,0.0,1.0
1991-12-26,4.0,4.0,4.0,4.0,300,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,65.1821822645792,0.0,1.0
1991-12-27,4.0,4.0,4.0,4.0,500,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,108.636970440965,0.0,1.0
1991-12-30,4.0,4.0,4.0,4.0,1000,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,217.27394088193,0.0,1.0
1991-12-31,4.125,4.125,4.0,4.0,4400,18.9852496035941,18.9852496035941,18.4099390095458,18.4099390095458,956.005339880495,0.0,1.0
1992-01-02,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-01-03,4.125,4.125,4.125,4.125,1100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,239.001334970124,0.0,1.0
1992-01-06,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-01-07,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-01-08,4.125,4.125,4.125,4.125,1000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,217.273940881931,0.0,1.0
1992-01-09,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-01-10,4.25,4.25,4.125,4.125,12200,19.5605601976424,19.5605601976424,18.9852496035941,18.9852496035941,2650.74207875955,0.0,1.0
1992-01-13,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-01-14,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-01-15,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-01-16,4.125,4.125,4.125,4.125,300,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,65.1821822645792,0.0,1.0
1992-01-17,4.375,4.375,4.375,4.375,900,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,195.546546793738,0.0,1.0
1992-01-20,4.375,4.375,4.375,4.375,1200,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,260.728729058317,0.0,1.0
1992-01-21,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1992-01-22,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1992-01-23,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-01-24,4.125,4.125,4.125,4.125,700,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,152.091758617351,0.0,1.0
1992-01-27,4.25,4.25,4.125,4.125,17200,19.5605601976424,19.5605601976424,18.9852496035941,18.9852496035941,3737.11178316921,0.0,1.0
1992-01-28,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-01-29,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-01-30,4.125,4.125,4.125,4.125,2000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,434.547881763861,0.0,1.0
1992-01-31,4.25,4.25,4.25,4.25,900,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,195.546546793738,0.0,1.0
1992-02-03,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-02-04,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-02-05,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-02-06,4.125,4.125,4.125,4.125,500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,108.636970440965,0.0,1.0
1992-02-07,4.375,4.375,4.375,4.375,1700,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,369.365699499282,0.0,1.0
1992-02-10,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-02-11,4.125,4.125,4.125,4.125,7700,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,1673.00934479087,0.0,1.0
1992-02-12,4.375,4.375,4.375,4.375,4800,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,1042.91491623327,0.0,1.0
1992-02-13,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1992-02-14,4.25,4.25,4.125,4.125,2400,19.5605601976424,19.5605601976424,18.9852496035941,18.9852496035941,521.457458116634,0.0,1.0
1992-02-18,4.125,4.125,4.125,4.125,500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,108.636970440965,0.0,1.0
1992-02-19,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-02-20,4.125,4.125,4.125,4.125,800,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,173.819152705544,0.0,1.0
1992-02-21,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-02-24,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-02-25,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-02-26,4.25,4.375,4.125,4.375,3100,19.5605601976424,20.1358707916907,18.9852496035941,20.1358707916907,673.549216733985,0.0,1.0
1992-02-27,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-02-28,4.25,4.25,4.125,4.125,1100,19.5605601976424,19.5605601976424,18.9852496035941,18.9852496035941,239.001334970124,0.0,1.0
1992-03-02,4.125,4.125,4.125,4.125,800,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,173.819152705544,0.0,1.0
1992-03-03,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-03-04,4.125,4.125,4.125,4.125,2000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,434.547881763861,0.0,1.0
1992-03-05,4.125,4.125,4.125,4.125,600,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,130.364364529158,0.0,1.0
1992-03-06,4.25,4.25,4.25,4.25,800,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,173.819152705545,0.0,1.0
1992-03-09,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-03-10,4.125,4.125,4.125,4.125,1000,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,217.273940881931,0.0,1.0
1992-03-11,4.125,4.125,4.125,4.125,1100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,239.001334970124,0.0,1.0
1992-03-12,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-03-13,4.375,4.375,4.375,4.375,900,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,195.546546793738,0.0,1.0
1992-03-16,4.375,4.375,4.375,4.375,1400,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,304.183517234703,0.0,1.0
1992-03-17,4.125,4.125,4.125,4.125,1500,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,325.910911322896,0.0,1.0
1992-03-18,4.125,4.125,4.125,4.125,100,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,21.7273940881931,0.0,1.0
1992-03-19,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-03-20,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-03-23,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-03-24,4.125,4.25,4.125,4.125,3700,18.9852496035941,19.5605601976424,18.9852496035941,18.9852496035941,803.913581263143,0.0,1.0
1992-03-25,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-03-26,4.25,4.375,4.125,4.125,16500,19.5605601976424,20.1358707916907,18.9852496035941,18.9852496035941,3585.02002455186,0.0,1.0
1992-03-27,4.125,4.25,4.125,4.25,4400,18.9852496035941,19.5605601976424,18.9852496035941,19.5605601976424,956.005339880495,0.0,1.0
1992-03-30,4.25,4.375,4.25,4.375,5000,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,1086.36970440965,0.0,1.0
1992-03-31,4.375,4.375,4.25,4.25,10000,20.1358707916907,20.1358707916907,19.5605601976424,19.5605601976424,2172.73940881931,0.0,1.0
1992-04-01,4.25,4.25,4.25,4.25,1000,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,217.273940881931,0.0,1.0
1992-04-02,4.375,4.375,4.375,4.375,5000,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,1086.36970440965,0.0,1.0
1992-04-03,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1992-04-06,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1992-04-07,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-04-08,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-04-09,4.25,4.25,4.25,4.25,1300,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,282.45612314651,0.0,1.0
1992-04-10,4.25,4.5,4.25,4.5,2700,19.5605601976424,20.711181385739,19.5605601976424,20.711181385739,586.639640381213,0.0,1.0
1992-04-13,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1992-04-14,4.25,4.25,4.25,4.25,1700,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,369.365699499282,0.0,1.0
1992-04-15,4.375,4.5,4.375,4.5,1300,20.1358707916907,20.711181385739,20.1358707916907,20.711181385739,282.45612314651,0.0,1.0
1992-04-16,4.375,4.375,4.375,4.375,100,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,21.7273940881931,0.0,1.0
1992-04-20,4.375,4.375,4.375,4.375,100,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,21.7273940881931,0.0,1.0
1992-04-21,4.375,4.375,4.375,4.375,3700,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,803.913581263144,0.0,1.0
1992-04-22,4.25,4.375,4.25,4.375,10400,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,2259.64898517208,0.0,1.0
1992-04-23,4.25,4.375,4.25,4.375,2600,19.5605601976424,20.1358707916907,19.5605601976424,20.1358707916907,564.91224629302,0.0,1.0
1992-04-24,4.5,4.5,4.5,4.5,900,20.711181385739,20.711181385739,20.711181385739,20.711181385739,195.546546793738,0.0,1.0
1992-04-27,4.375,4.375,4.375,4.375,600,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,130.364364529158,0.0,1.0
1992-04-28,4.38,4.38,4.38,4.38,0,20.1588832154526,20.1588832154526,20.1588832154526,20.1588832154526,0,0.0,1.0
1992-04-29,4.375,4.375,4.375,4.375,2000,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,434.547881763861,0.0,1.0
1992-04-30,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1992-05-01,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-05-04,4.25,4.25,4.25,4.25,500,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,108.636970440965,0.0,1.0
1992-05-05,4.25,4.25,4.25,4.25,700,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,152.091758617351,0.0,1.0
1992-05-06,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-05-07,4.25,4.25,4.25,4.25,200,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,43.4547881763861,0.0,1.0
1992-05-08,4.625,4.625,4.5,4.5,1800,21.2864919797873,21.2864919797873,20.711181385739,20.711181385739,391.093093587475,0.0,1.0
1992-05-11,4.25,4.25,4.25,4.25,100,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,21.7273940881931,0.0,1.0
1992-05-12,4.5,4.75,4.25,4.25,1100,20.711181385739,21.8618025738356,19.5605601976424,19.5605601976424,239.001334970124,0.0,1.0
1992-05-13,4.75,4.75,4.25,4.25,3000,21.8618025738356,21.8618025738356,19.5605601976424,19.5605601976424,651.821822645793,0.0,1.0
1992-05-14,4.875,4.875,4.5,4.5,2700,22.4371131678839,22.4371131678839,20.711181385739,20.711181385739,586.639640381213,0.0,1.0
1992-05-15,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-05-18,4.5,4.875,4.5,4.875,13500,20.711181385739,22.4371131678839,20.711181385739,22.4371131678839,2933.19820190607,0.0,1.0
1992-05-19,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-05-20,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-05-21,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-05-22,4.75,4.75,4.75,4.75,900,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,195.546546793738,0.0,1.0
1992-05-26,4.875,5.125,4.875,5.0,5600,22.4371131678839,23.5877343559805,22.4371131678839,23.0124237619322,1216.73406893881,0.0,1.0
1992-05-27,4.875,4.875,4.875,4.875,600,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,130.364364529159,0.0,1.0
1992-05-28,4.875,5.125,4.875,4.875,2500,22.4371131678839,23.5877343559805,22.4371131678839,22.4371131678839,543.184852204827,0.0,1.0
1992-05-29,5.0,5.0,4.875,4.875,400,23.0124237619322,23.0124237619322,22.4371131678839,22.4371131678839,86.9095763527724,0.0,1.0
1992-06-01,5.0,5.0,5.0,5.0,0,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,0,0.0,1.0
1992-06-02,4.875,5.125,4.875,4.875,2800,22.4371131678839,23.5877343559805,22.4371131678839,22.4371131678839,608.367034469406,0.0,1.0
1992-06-03,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-06-04,4.75,4.75,4.75,4.75,300,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,65.1821822645793,0.0,1.0
1992-06-05,4.75,5.0,4.75,5.0,1100,21.8618025738356,23.0124237619322,21.8618025738356,23.0124237619322,239.001334970124,0.0,1.0
1992-06-08,4.75,4.75,4.75,4.75,200,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,43.4547881763862,0.0,1.0
1992-06-09,4.75,4.75,4.75,4.75,2600,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,564.91224629302,0.0,1.0
1992-06-10,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1992-06-11,4.75,4.75,4.75,4.75,500,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,108.636970440965,0.0,1.0
1992-06-12,4.875,4.875,4.75,4.875,1100,22.4371131678839,22.4371131678839,21.8618025738356,22.4371131678839,239.001334970124,0.0,1.0
1992-06-15,4.875,4.875,4.75,4.75,7300,22.4371131678839,22.4371131678839,21.8618025738356,21.8618025738356,1586.0997684381,0.0,1.0
1992-06-16,4.75,4.75,4.75,4.75,200,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,43.4547881763862,0.0,1.0
1992-06-17,4.813,4.875,4.813,4.875,4000,22.1517591132359,22.4371131678839,22.1517591132359,22.4371131678839,869.095763527725,0.0,1.0
1992-06-18,4.75,4.75,4.75,4.75,600,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,130.364364529159,0.0,1.0
1992-06-19,4.75,4.875,4.75,4.75,8200,21.8618025738356,22.4371131678839,21.8618025738356,21.8618025738356,1781.64631523183,0.0,1.0
1992-06-22,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1992-06-23,4.5,4.875,4.5,4.625,9600,20.711181385739,22.4371131678839,20.711181385739,21.2864919797873,2085.82983246654,0.0,1.0
1992-06-24,4.75,4.75,4.5,4.5,6000,21.8618025738356,21.8618025738356,20.711181385739,20.711181385739,1303.64364529159,0.0,1.0
1992-06-25,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1992-06-26,4.5,4.75,4.5,4.75,500,20.711181385739,21.8618025738356,20.711181385739,21.8618025738356,108.636970440965,0.0,1.0
1992-06-29,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1992-06-30,4.5,4.625,4.5,4.625,1200,20.711181385739,21.2864919797873,20.711181385739,21.2864919797873,260.728729058317,0.0,1.0
1992-07-01,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1992-07-02,5.0,5.0,5.0,5.0,900,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,195.546546793738,0.0,1.0
1992-07-06,4.5,4.5,4.5,4.5,1500,20.711181385739,20.711181385739,20.711181385739,20.711181385739,325.910911322896,0.0,1.0
1992-07-07,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-07-08,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1992-07-09,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-07-10,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-07-13,4.75,4.75,4.75,4.75,700,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,152.091758617352,0.0,1.0
1992-07-14,4.5,4.5,4.5,4.5,100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,21.7273940881931,0.0,1.0
1992-07-15,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-07-16,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-07-17,4.813,5.0,4.625,5.0,11900,22.1517591132359,23.0124237619322,21.2864919797873,23.0124237619322,2585.55989649498,0.0,1.0
1992-07-20,4.875,4.875,4.875,4.875,500,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,108.636970440965,0.0,1.0
1992-07-21,4.5,4.5,4.5,4.5,700,20.711181385739,20.711181385739,20.711181385739,20.711181385739,152.091758617352,0.0,1.0
1992-07-22,4.5,4.5,4.5,4.5,100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,21.7273940881931,0.0,1.0
1992-07-23,4.625,4.75,4.375,4.75,11700,21.2864919797873,21.8618025738356,20.1358707916907,21.8618025738356,2542.10510831859,0.0,1.0
1992-07-24,4.625,4.625,4.625,4.625,1000,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,217.273940881931,0.0,1.0
1992-07-27,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-07-28,4.125,4.375,4.0,4.125,51900,18.9852496035941,20.1358707916907,18.4099390095458,18.9852496035941,11276.5175317722,0.0,1.0
1992-07-29,4.0,4.0,4.0,4.0,1200,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,260.728729058317,0.0,1.0
1992-07-30,4.5,4.5,4.5,4.5,100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,21.7273940881931,0.0,1.0
1992-07-31,4.375,4.375,4.375,4.375,1100,20.1358707916907,20.1358707916907,20.1358707916907,20.1358707916907,239.001334970124,0.0,1.0
1992-08-03,4.25,4.25,4.0,4.0,1600,19.5605601976424,19.5605601976424,18.4099390095458,18.4099390095458,347.638305411089,0.0,1.0
1992-08-04,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-08-05,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-08-06,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-08-07,4.0,4.0,4.0,4.0,100,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,21.7273940881931,0.0,1.0
1992-08-10,4.0,4.0,4.0,4.0,400,18.4099390095458,18.4099390095458,18.4099390095458,18.4099390095458,86.9095763527722,0.0,1.0
1992-08-11,4.5,4.5,4.5,4.5,100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,21.7273940881931,0.0,1.0
1992-08-12,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-08-13,4.5,4.5,4.5,4.5,1100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,239.001334970124,0.0,1.0
1992-08-14,4.125,4.375,4.125,4.25,2000,18.9852496035941,20.1358707916907,18.9852496035941,19.5605601976424,434.547881763861,0.0,1.0
1992-08-17,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-08-18,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-08-19,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-08-20,4.125,4.125,4.125,4.125,200,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,43.4547881763861,0.0,1.0
1992-08-21,4.125,4.125,4.125,4.125,400,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,86.9095763527722,0.0,1.0
1992-08-24,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-08-25,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-08-26,4.313,4.313,4.188,4.188,5600,19.8505167370427,19.8505167370427,19.2752061429944,19.2752061429944,1216.73406893881,0.0,1.0
1992-08-27,4.31,4.31,4.31,4.31,0,19.8367092827855,19.8367092827855,19.8367092827855,19.8367092827855,0,0.0,1.0
1992-08-28,4.5,4.5,4.5,4.5,1100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,239.001334970124,0.0,1.0
1992-08-31,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-09-01,4.125,4.125,4.125,4.125,1400,18.9852496035941,18.9852496035941,18.9852496035941,18.9852496035941,304.183517234703,0.0,1.0
1992-09-02,4.12,4.12,4.12,4.12,0,18.9622371798321,18.9622371798321,18.9622371798321,18.9622371798321,0,0.0,1.0
1992-09-03,4.5,4.5,4.5,4.5,300,20.711181385739,20.711181385739,20.711181385739,20.711181385739,65.1821822645792,0.0,1.0
1992-09-04,4.625,4.625,4.125,4.125,10400,21.2864919797873,21.2864919797873,18.9852496035941,18.9852496035941,2259.64898517208,0.0,1.0
1992-09-08,4.25,4.25,4.25,4.25,300,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,65.1821822645792,0.0,1.0
1992-09-09,4.25,4.25,4.25,4.25,0,19.5605601976424,19.5605601976424,19.5605601976424,19.5605601976424,0,0.0,1.0
1992-09-10,4.75,4.75,4.25,4.25,2300,21.8618025738356,21.8618025738356,19.5605601976424,19.5605601976424,499.730064028441,0.0,1.0
1992-09-11,4.625,4.75,4.625,4.75,7000,21.2864919797873,21.8618025738356,21.2864919797873,21.8618025738356,1520.91758617352,0.0,1.0
1992-09-14,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-09-15,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-09-16,4.5,4.5,4.25,4.25,400,20.711181385739,20.711181385739,19.5605601976424,19.5605601976424,86.9095763527723,0.0,1.0
1992-09-17,4.625,4.75,4.625,4.75,1200,21.2864919797873,21.8618025738356,21.2864919797873,21.8618025738356,260.728729058317,0.0,1.0
1992-09-18,4.5,4.688,4.5,4.688,1100,20.711181385739,21.5764485191876,20.711181385739,21.5764485191876,239.001334970124,0.0,1.0
1992-09-21,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-09-22,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-09-23,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-09-24,4.5,4.5,4.5,4.5,100,20.711181385739,20.711181385739,20.711181385739,20.711181385739,21.7273940881931,0.0,1.0
1992-09-25,4.875,4.875,4.75,4.75,3900,22.4371131678839,22.4371131678839,21.8618025738356,21.8618025738356,847.368369439531,0.0,1.0
1992-09-28,4.625,4.625,4.625,4.625,3000,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,651.821822645792,0.0,1.0
1992-09-29,4.875,4.875,4.5,4.5,700,22.4371131678839,22.4371131678839,20.711181385739,20.711181385739,152.091758617352,0.0,1.0
1992-09-30,4.875,4.875,4.5,4.5,6200,22.4371131678839,22.4371131678839,20.711181385739,20.711181385739,1347.09843346797,0.0,1.0
1992-10-01,4.875,4.875,4.875,4.875,200,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,43.4547881763862,0.0,1.0
1992-10-02,4.5,4.75,4.5,4.75,900,20.711181385739,21.8618025738356,20.711181385739,21.8618025738356,195.546546793738,0.0,1.0
1992-10-05,4.5,4.5,4.5,4.5,200,20.711181385739,20.711181385739,20.711181385739,20.711181385739,43.4547881763862,0.0,1.0
1992-10-06,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-10-07,4.5,4.5,4.5,4.5,0,20.711181385739,20.711181385739,20.711181385739,20.711181385739,0,0.0,1.0
1992-10-08,4.75,4.875,4.5,4.875,43800,21.8618025738356,22.4371131678839,20.711181385739,22.4371131678839,9516.59861062857,0.0,1.0
1992-10-09,5.0,5.0,4.625,5.0,2100,23.0124237619322,23.0124237619322,21.2864919797873,23.0124237619322,456.275275852055,0.0,1.0
1992-10-12,5.0,5.0,5.0,5.0,0,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,0,0.0,1.0
1992-10-13,4.625,4.625,4.625,4.625,300,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,65.1821822645792,0.0,1.0
1992-10-14,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-10-15,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-10-16,4.625,4.625,4.625,4.625,1200,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,260.728729058317,0.0,1.0
1992-10-19,4.62,4.62,4.62,4.62,0,21.2634795560253,21.2634795560253,21.2634795560253,21.2634795560253,0,0.0,1.0
1992-10-20,4.625,5.0,4.625,5.0,6000,21.2864919797873,23.0124237619322,21.2864919797873,23.0124237619322,1303.64364529158,0.0,1.0
1992-10-21,4.625,4.625,4.625,4.625,300,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,65.1821822645792,0.0,1.0
1992-10-22,4.875,5.0,4.875,5.0,9000,22.4371131678839,23.0124237619322,22.4371131678839,23.0124237619322,1955.46546793738,0.0,1.0
1992-10-23,4.875,5.375,4.875,5.375,3600,22.4371131678839,24.7383555440771,22.4371131678839,24.7383555440771,782.186187174951,0.0,1.0
1992-10-26,4.875,4.875,4.875,4.875,100,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,21.7273940881931,0.0,1.0
1992-10-27,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-10-28,4.875,4.875,4.875,4.875,100,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,21.7273940881931,0.0,1.0
1992-10-29,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-10-30,4.875,5.125,4.875,5.0,23000,22.4371131678839,23.5877343559805,22.4371131678839,23.0124237619322,4997.30064028441,0.0,1.0
1992-11-02,4.875,5.0,4.875,4.875,7500,22.4371131678839,23.0124237619322,22.4371131678839,22.4371131678839,1629.55455661448,0.0,1.0
1992-11-03,4.75,5.0,4.625,5.0,29700,21.8618025738356,23.0124237619322,21.2864919797873,23.0124237619322,6453.03604419335,0.0,1.0
1992-11-04,4.75,4.75,4.75,4.75,0,21.8618025738356,21.8618025738356,21.8618025738356,21.8618025738356,0,0.0,1.0
1992-11-05,4.625,4.625,4.625,4.625,300,21.2864919797873,21.2864919797873,21.2864919797873,21.2864919797873,65.1821822645792,0.0,1.0
1992-11-06,5.25,5.25,4.875,5.0,38300,24.1630449500288,24.1630449500288,22.4371131678839,23.0124237619322,8321.59193577796,0.0,1.0
1992-11-09,5.25,5.25,5.25,5.25,0,24.1630449500288,24.1630449500288,24.1630449500288,24.1630449500288,0,0.0,1.0
1992-11-10,5.125,5.375,4.875,5.375,6500,23.5877343559805,24.7383555440771,22.4371131678839,24.7383555440771,1412.28061573255,0.0,1.0
1992-11-11,5.12,5.12,5.12,5.12,0,23.5647219322186,23.5647219322186,23.5647219322186,23.5647219322186,0,0.0,1.0
1992-11-12,5.0,5.0,4.875,5.0,6000,23.0124237619322,23.0124237619322,22.4371131678839,23.0124237619322,1303.64364529159,0.0,1.0
1992-11-13,5.0,5.0,5.0,5.0,0,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,0,0.0,1.0
1992-11-16,4.875,4.875,4.875,4.875,7900,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,1716.46413296725,0.0,1.0
1992-11-17,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-11-18,4.875,4.875,4.875,4.875,2200,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,478.002669940248,0.0,1.0
1992-11-19,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-11-20,4.875,5.375,4.875,5.375,1100,22.4371131678839,24.7383555440771,22.4371131678839,24.7383555440771,239.001334970124,0.0,1.0
1992-11-23,4.875,4.875,4.875,4.875,200,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,43.4547881763862,0.0,1.0
1992-11-24,4.875,4.875,4.875,4.875,500,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,108.636970440965,0.0,1.0
1992-11-25,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-11-27,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-11-30,5.25,5.25,5.25,5.25,1400,24.1630449500288,24.1630449500288,24.1630449500288,24.1630449500288,304.183517234703,0.0,1.0
1992-12-01,4.875,5.25,4.75,5.25,7000,22.4371131678839,24.1630449500288,21.8618025738356,24.1630449500288,1520.91758617352,0.0,1.0
1992-12-02,5.063,5.25,4.875,4.875,1900,23.3023803013325,24.1630449500288,22.4371131678839,22.4371131678839,412.82048767567,0.0,1.0
1992-12-03,4.875,5.0,4.875,4.875,2200,22.4371131678839,23.0124237619322,22.4371131678839,22.4371131678839,478.002669940248,0.0,1.0
1992-12-04,4.875,5.125,4.875,5.125,1400,22.4371131678839,23.5877343559805,22.4371131678839,23.5877343559805,304.183517234703,0.0,1.0
1992-12-07,5.125,5.25,5.0,5.0,3500,23.5877343559805,24.1630449500288,23.0124237619322,23.0124237619322,760.458793086759,0.0,1.0
1992-12-08,5.25,5.25,5.0,5.0,600,24.1630449500288,24.1630449500288,23.0124237619322,23.0124237619322,130.364364529159,0.0,1.0
1992-12-09,5.0,5.0,5.0,5.0,2400,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,521.457458116634,0.0,1.0
1992-12-10,4.875,4.875,4.875,4.875,6000,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,1303.64364529159,0.0,1.0
1992-12-11,5.0,5.0,5.0,5.0,1000,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,217.273940881931,0.0,1.0
1992-12-14,5.0,5.0,5.0,5.0,0,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,0,0.0,1.0
1992-12-15,5.0,5.0,5.0,5.0,200,23.0124237619322,23.0124237619322,23.0124237619322,23.0124237619322,43.4547881763862,0.0,1.0
1992-12-16,4.875,4.875,4.875,4.875,100,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,21.7273940881931,0.0,1.0
1992-12-17,5.25,5.25,5.25,5.25,100,24.1630449500288,24.1630449500288,24.1630449500288,24.1630449500288,21.7273940881931,0.0,1.0
1992-12-18,5.25,5.25,4.875,4.875,1200,24.1630449500288,24.1630449500288,22.4371131678839,22.4371131678839,260.728729058317,0.0,1.0
1992-12-21,5.125,5.5,5.125,5.5,2100,23.5877343559805,25.3136661381254,23.5877343559805,25.3136661381254,456.275275852055,0.0,1.0
1992-12-22,4.875,5.5,4.875,5.5,1100,22.4371131678839,25.3136661381254,22.4371131678839,25.3136661381254,239.001334970124,0.0,1.0
1992-12-23,4.875,4.875,4.875,4.875,1800,22.4371131678839,22.4371131678839,22.4371131678839,22.4371131678839,391.093093587476,0.0,1.0
1992-12-24,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-12-28,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-12-29,4.88,4.88,4.88,4.88,0,22.4601255916458,22.4601255916458,22.4601255916458,22.4601255916458,0,0.0,1.0
1992-12-30,5.188,5.188,5.125,5.125,3200,23.8776908953808,23.8776908953808,23.5877343559805,23.5877343559805,695.27661082218,0.0,1.0
1992-12-31,5.5,5.5,5.25,5.375,6400,25.3136661381254,25.3136661381254,24.1630449500288,24.7383555440771,1390.55322164436,0.0,1.0
1993-01-04,5.5,5.5,5.5,5.5,0,25.3136661381254,25.3136661381254,25.3136661381254,25.3136661381254,0,0.0,1.0
1993-01-05,5.625,5.75,5.125,5.125,5300,25.8889767321737,26.464287326222,23.5877343559805,23.5877343559805,1151.55188667424,0.0,1.0
1993-01-06,5.5,5.5,5.5,5.5,200,25.3136661381254,25.3136661381254,25.3136661381254,25.3136661381254,43.4547881763862,0.0,1.0
1993-01-07,5.75,5.75,5.75,5.75,200,26.464287326222,26.464287326222,26.464287326222,26.464287326222,43.4547881763862,0.0,1.0
1993-01-08,5.875,6.375,5.25,5.25,9000,27.0395979202703,29.3408402964635,24.1630449500288,24.1630449500288,1955.46546793738,0.0,1.0
1993-01-11,5.875,5.875,5.875,5.875,500,27.0395979202703,27.0395979202703,27.0395979202703,27.0395979202703,108.636970440966,0.0,1.0
1993-01-12,6.25,6.25,5.875,5.875,2000,28.7655297024152,28.7655297024152,27.0395979202703,27.0395979202703,434.547881763863,0.0,1.0
1993-01-13,6.125,6.5,6.0,6.5,14800,28.1902191083669,29.9161508905119,27.6149085143186,29.9161508905119,3215.65432505258,0.0,1.0
1993-01-14,6.5,6.5,6.5,6.5,100,29.9161508905119,29.9161508905119,29.9161508905119,29.9161508905119,21.7273940881931,0.0,1.0
1993-01-15,6.5,6.5,6.125,6.5,1100,29.9161508905119,29.9161508905119,28.1902191083669,29.9161508905119,239.001334970124,0.0,1.0
1993-01-18,6.5,6.5,6.5,6.5,2400,29.9161508905119,29.9161508905119,29.9161508905119,29.9161508905119,521.457458116634,0.0,1.0
1993-01-19,6.438,6.5,6.25,6.25,8500,29.6307968358639,29.9161508905119,28.7655297024152,28.7655297024152,1846.82849749641,0.0,1.0
1993-01-20,6.5,6.5,6.25,6.25,2300,29.9161508905119,29.9161508905119,28.7655297024152,28.7655297024152,499.730064028441,0.0,1.0
1993-01-21,6.5,6.5,6.5,6.5,0,29.9161508905119,29.9161508905119,29.9161508905119,29.9161508905119,0,0.0,1.0
1993-01-22,6.5,6.5,6.5,6.5,0,29.9161508905119,29.9161508905119,29.9161508905119,29.9161508905119,0,0.0,1.0
1993-01-25,6.5,6.5,6.5,6.5,0,29.9161508905119,29.9161508905119,29.9161508905119,29.9161508905119,0,0.0,1.0
1993-01-26,6.625,6.625,6.25,6.625,2800,30.4914614845602,30.4914614845602,28.7655297024152,30.4914614845602,608.367034469406,0.0,1.0
1993-01-27,6.375,6.375,6.375,6.375,1500,29.3408402964635,29.3408402964635,29.3408402964635,29.3408402964635,325.910911322897,0.0,1.0
1993-01-28,6.5,6.5,6.25,6.25,6000,29.9161508905119,29.9161508905119,28.7655297024152,28.7655297024152,1303.64364529158,0.0,1.0
1993-01-29,6.5,6.625,6.25,6.25,6700,29.9161508905119,30.4914614845602,28.7655297024152,28.7655297024152,1455.73540390894,0.0,1.0
1993-02-01,6.25,6.25,6.25,6.25,400,28.7655297024152,28.7655297024152,28.7655297024152,28.7655297024152,86.9095763527725,0.0,1.0
1993-02-02,6.625,6.625,6.375,6.5,6400,30.4914614845602,30.4914614845602,29.3408402964635,29.9161508905119,1390.55322164436,0.0,1.0
1993-02-03,6.875,6.875,6.875,6.875,2200,31.6420826726568,31.6420826726568,31.6420826726568,31.6420826726568,478.002669940248,0.0,1.0
1993-02-04,7.125,7.125,6.5,6.5,4700,32.7927038607534,32.7927038607534,29.9161508905119,29.9161508905119,1021.18752214508,0.0,1.0
1993-02-05,7.0,7.25,6.75,7.25,5100,32.2173932667051,33.3680144548017,31.0667720786085,33.3680144548017,1108.09709849785,0.0,1.0
1993-02-08,7.0,7.25,7.0,7.0,2200,32.2173932667051,33.3680144548017,32.2173932667051,32.2173932667051,478.002669940248,0.0,1.0
1993-02-09,7.25,7.25,7.0,7.0,4600,33.3680144548017,33.3680144548017,32.2173932667051,32.2173932667051,999.460128056882,0.0,1.0
1993-02-10,7.375,7.375,7.125,7.125,3300,33.94332504885,33.94332504885,32.7927038607534,32.7927038607534,717.004004910372,0.0,1.0
1993-02-11,7.375,7.375,7.125,7.125,3200,33.94332504885,33.94332504885,32.7927038607534,32.7927038607534,695.276610822179,0.0,1.0
1993-02-12,7.125,7.375,7.125,7.125,6600,32.7927038607534,33.94332504885,32.7927038607534,32.7927038607534,1434.00800982074,0.0,1.0
1993-02-16,6.75,7.25,6.625,7.125,43300,31.0667720786085,33.3680144548017,30.4914614845602,32.7927038607534,9407.9616401876,0.0,1.0
1993-02-17,6.25,6.75,6.25,6.75,11100,28.7655297024152,31.0667720786085,28.7655297024152,31.0667720786085,2411.74074378944,0.0,1.0
1993-02-18,6.25,6.25,6.25,6.25,0,28.7655297024152,28.7655297024152,28.7655297024152,28.7655297024152,0,0.0,1.0
1993-02-19,6.25,6.25,6.25,6.25,100,28.7655297024152,28.7655297024152,28.7655297024152,28.7655297024152,21.7273940881931,0.0,1.0
1993-02-22,6.25,6.25,6.25,6.25,0,28.7655297024152,28.7655297024152,28.7655297024152,28.7655297024152,0,0.0,1.0
1993-02-23,7.0,7.0,6.25,6.25,8200,32.2173932667051,32.2173932667051,28.7655297024152,28.7655297024152,1781.64631523183,0.0,1.0
1993-02-24,6.5,7.0,6.5,7.0,5200,29.9161508905119,32.2173932667051,29.9161508905119,32.2173932667051,1129.82449258604,0.0,1.0
1993-02-25,7.125,7.125,6.75,7.0,8500,32.7927038607534,32.7927038607534,31.0667720786085,32.2173932667051,1846.82849749641,0.0,1.0
1993-02-26,7.0,7.25,7.0,7.25,1700,32.2173932667051,33.3680144548017,32.2173932667051,33.3680144548017,369.365699499282,0.0,1.0
1993-03-01,7.0,7.0,7.0,7.0,0,32.2173932667051,32.2173932667051,32.2173932667051,32.2173932667051,0,0.0,1.0
1993-03-02,7.375,7.5,7.25,7.25,6300,33.94332504885,34.5186356428983,33.3680144548017,33.3680144548017,1368.82582755616,0.0,1.0
1993-03-03,7.375,7.5,7.375,7.5,900,33.94332504885,34.5186356428983,33.94332504885,34.5186356428983,195.546546793738,0.0,1.0
1993-03-04,7.5,7.5,7.125,7.125,200,34.5186356428983,34.5186356428983,32.7927038607534,32.7927038607534,43.4547881763862,0.0,1.0
1993-03-05,7.125,7.125,7.125,7.125,100,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,21.7273940881931,0.0,1.0
1993-03-08,7.12,7.12,7.12,7.12,0,32.7696914369914,32.7696914369914,32.7696914369914,32.7696914369914,0,0.0,1.0
1993-03-09,7.125,7.125,7.125,7.125,200,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,43.4547881763862,0.0,1.0
1993-03-10,7.25,7.5,7.125,7.125,9000,33.3680144548017,34.5186356428983,32.7927038607534,32.7927038607534,1955.46546793738,0.0,1.0
1993-03-11,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-03-12,7.375,7.5,7.375,7.5,1600,33.94332504885,34.5186356428983,33.94332504885,34.5186356428983,347.638305411089,0.0,1.0
1993-03-15,7.38,7.38,7.38,7.38,0,33.9663374726119,33.9663374726119,33.9663374726119,33.9663374726119,0,0.0,1.0
1993-03-16,7.125,7.125,7.125,7.125,300,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,65.1821822645793,0.0,1.0
1993-03-17,7.25,7.375,7.0,7.0,17100,33.3680144548017,33.94332504885,32.2173932667051,32.2173932667051,3715.38438908102,0.0,1.0
1993-03-18,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-03-19,7.0,7.0,7.0,7.0,2700,32.2173932667051,32.2173932667051,32.2173932667051,32.2173932667051,586.639640381213,0.0,1.0
1993-03-22,7.188,7.313,7.125,7.25,11200,33.0826604001537,33.657970994202,32.7927038607534,33.3680144548017,2433.46813787763,0.0,1.0
1993-03-23,7.125,7.125,7.125,7.125,100,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,21.7273940881931,0.0,1.0
1993-03-24,7.125,7.125,7.125,7.125,1100,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,239.001334970124,0.0,1.0
1993-03-25,7.12,7.12,7.12,7.12,0,32.7696914369914,32.7696914369914,32.7696914369914,32.7696914369914,0,0.0,1.0
1993-03-26,7.375,7.375,7.375,7.375,1700,33.94332504885,33.94332504885,33.94332504885,33.94332504885,369.365699499283,0.0,1.0
1993-03-29,7.375,7.375,7.125,7.25,22300,33.94332504885,33.94332504885,32.7927038607534,33.3680144548017,4845.20888166706,0.0,1.0
1993-03-30,7.25,7.375,7.125,7.25,22800,33.3680144548017,33.94332504885,32.7927038607534,33.3680144548017,4953.84585210802,0.0,1.0
1993-03-31,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-01,7.375,7.375,7.25,7.25,20000,33.94332504885,33.94332504885,33.3680144548017,33.3680144548017,4345.47881763862,0.0,1.0
1993-04-02,7.38,7.38,7.38,7.38,0,33.9663374726119,33.9663374726119,33.9663374726119,33.9663374726119,0,0.0,1.0
1993-04-05,7.75,7.75,7.75,7.75,2000,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,434.547881763862,0.0,1.0
1993-04-06,7.125,7.125,7.125,7.125,500,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,108.636970440965,0.0,1.0
1993-04-07,7.125,7.125,7.125,7.125,200,32.7927038607534,32.7927038607534,32.7927038607534,32.7927038607534,43.4547881763862,0.0,1.0
1993-04-08,7.25,7.75,7.25,7.75,800,33.3680144548017,35.6692568309949,33.3680144548017,35.6692568309949,173.819152705545,0.0,1.0
1993-04-12,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-13,7.25,7.25,7.25,7.25,500,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,108.636970440965,0.0,1.0
1993-04-14,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-15,7.25,7.25,7.25,7.25,200,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,43.4547881763862,0.0,1.0
1993-04-16,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-19,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-20,7.25,7.25,7.25,7.25,600,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,130.364364529159,0.0,1.0
1993-04-21,7.25,7.25,7.25,7.25,300,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,65.1821822645793,0.0,1.0
1993-04-22,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-23,7.25,7.75,7.25,7.75,800,33.3680144548017,35.6692568309949,33.3680144548017,35.6692568309949,173.819152705545,0.0,1.0
1993-04-26,7.25,7.25,7.25,7.25,800,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,173.819152705545,0.0,1.0
1993-04-27,7.25,7.25,7.25,7.25,100,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,21.7273940881931,0.0,1.0
1993-04-28,7.25,7.75,7.25,7.25,1400,33.3680144548017,35.6692568309949,33.3680144548017,33.3680144548017,304.183517234703,0.0,1.0
1993-04-29,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-04-30,7.25,7.25,7.25,7.25,600,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,130.364364529159,0.0,1.0
1993-05-03,7.25,7.25,7.25,7.25,100,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,21.7273940881931,0.0,1.0
1993-05-04,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-05-05,7.75,7.75,7.25,7.25,1800,35.6692568309949,35.6692568309949,33.3680144548017,33.3680144548017,391.093093587476,0.0,1.0
1993-05-06,7.625,8.125,7.5,7.5,13700,35.0939462369466,37.3951886131398,34.5186356428983,34.5186356428983,2976.65299008245,0.0,1.0
1993-05-07,8.125,8.125,7.5,7.5,1100,37.3951886131398,37.3951886131398,34.5186356428983,34.5186356428983,239.001334970124,0.0,1.0
1993-05-10,8.12,8.12,8.12,8.12,0,37.3721761893779,37.3721761893779,37.3721761893779,37.3721761893779,0,0.0,1.0
1993-05-11,7.5,8.125,7.5,8.125,2100,34.5186356428983,37.3951886131398,34.5186356428983,37.3951886131398,456.275275852055,0.0,1.0
1993-05-12,7.5,8.0,7.5,8.0,700,34.5186356428983,36.8198780190915,34.5186356428983,36.8198780190915,152.091758617352,0.0,1.0
1993-05-13,8.0,8.0,7.5,7.5,3700,36.8198780190915,36.8198780190915,34.5186356428983,34.5186356428983,803.913581263145,0.0,1.0
1993-05-14,8.125,8.125,8.0,8.0,4100,37.3951886131398,37.3951886131398,36.8198780190915,36.8198780190915,890.823157615917,0.0,1.0
1993-05-17,8.25,8.5,7.75,8.125,30000,37.9704992071881,39.1211203952847,35.6692568309949,37.3951886131398,6518.21822645793,0.0,1.0
1993-05-18,8.875,8.875,8.5,8.75,4000,40.8470521774296,40.8470521774296,39.1211203952847,40.2717415833813,869.095763527725,0.0,1.0
1993-05-19,9.0,9.0,8.75,8.875,33000,41.4223627714779,41.4223627714779,40.2717415833813,40.8470521774296,7170.04004910373,0.0,1.0
1993-05-20,8.75,9.0,8.75,8.75,2300,40.2717415833813,41.4223627714779,40.2717415833813,40.2717415833813,499.730064028442,0.0,1.0
1993-05-21,8.5,8.875,8.5,8.75,1800,39.1211203952847,40.8470521774296,39.1211203952847,40.2717415833813,391.093093587476,0.0,1.0
1993-05-24,8.875,8.875,8.375,8.375,1500,40.8470521774296,40.8470521774296,38.5458098012364,38.5458098012364,325.910911322897,0.0,1.0
1993-05-25,8.875,8.875,8.875,8.875,1000,40.8470521774296,40.8470521774296,40.8470521774296,40.8470521774296,217.273940881931,0.0,1.0
1993-05-26,8.625,8.625,8.625,8.625,1000,39.696430989333,39.696430989333,39.696430989333,39.696430989333,217.273940881931,0.0,1.0
1993-05-27,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1993-05-28,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1993-06-01,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1993-06-02,8.375,8.375,8.375,8.375,100,38.5458098012364,38.5458098012364,38.5458098012364,38.5458098012364,21.7273940881931,0.0,1.0
1993-06-03,8.875,9.0,8.875,8.875,7000,40.8470521774296,41.4223627714779,40.8470521774296,40.8470521774296,1520.91758617352,0.0,1.0
1993-06-04,9.0,9.0,8.75,9.0,31900,41.4223627714779,41.4223627714779,40.2717415833813,41.4223627714779,6931.03871413361,0.0,1.0
1993-06-07,9.125,9.375,9.0,9.125,5000,41.9976733655263,43.1482945536229,41.4223627714779,41.9976733655263,1086.36970440965,0.0,1.0
1993-06-08,9.75,9.75,9.75,9.75,200,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,43.4547881763862,0.0,1.0
1993-06-09,9.688,9.75,9.125,9.75,14900,44.5888722811198,44.8742263357678,41.9976733655263,44.8742263357678,3237.38171914077,0.0,1.0
1993-06-10,9.5,9.75,9.5,9.5,3400,43.7236051476712,44.8742263357678,43.7236051476712,43.7236051476712,738.731398998565,0.0,1.0
1993-06-11,9.5,9.5,9.5,9.5,500,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,108.636970440965,0.0,1.0
1993-06-14,9.375,9.5,9.25,9.5,18900,43.1482945536229,43.7236051476712,42.5729839595746,43.7236051476712,4106.47748266849,0.0,1.0
1993-06-15,9.5,9.875,9.5,9.875,2900,43.7236051476712,45.4495369298161,43.7236051476712,45.4495369298161,630.094428557599,0.0,1.0
1993-06-16,9.5,9.5,9.5,9.5,0,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,0,0.0,1.0
1993-06-17,9.5,9.875,9.5,9.875,11200,43.7236051476712,45.4495369298161,43.7236051476712,45.4495369298161,2433.46813787763,0.0,1.0
1993-06-18,10.0,10.0,10.0,10.0,500,46.0248475238644,46.0248475238644,46.0248475238644,46.0248475238644,108.636970440965,0.0,1.0
1993-06-21,9.75,10.0,9.5,9.5,13600,44.8742263357678,46.0248475238644,43.7236051476712,43.7236051476712,2954.92559599426,0.0,1.0
1993-06-22,9.75,9.75,9.75,9.75,0,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,0,0.0,1.0
1993-06-23,9.75,9.75,9.75,9.75,400,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,86.9095763527724,0.0,1.0
1993-06-24,9.75,9.75,9.75,9.75,0,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,0,0.0,1.0
1993-06-25,9.5,9.5,9.5,9.5,2400,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,521.457458116634,0.0,1.0
1993-06-28,9.5,9.75,9.5,9.5,8800,43.7236051476712,44.8742263357678,43.7236051476712,43.7236051476712,1912.01067976099,0.0,1.0
1993-06-29,9.5,10.0,9.25,9.75,13100,43.7236051476712,46.0248475238644,42.5729839595746,44.8742263357678,2846.28862555329,0.0,1.0
1993-06-30,9.125,9.25,8.75,9.25,10200,41.9976733655263,42.5729839595746,40.2717415833813,42.5729839595746,2216.19419699569,0.0,1.0
1993-07-01,9.25,9.25,9.25,9.25,700,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,152.091758617352,0.0,1.0
1993-07-02,9.0,9.25,9.0,9.125,12000,41.4223627714779,42.5729839595746,41.4223627714779,41.9976733655263,2607.28729058318,0.0,1.0
1993-07-06,9.0,9.25,9.0,9.25,400,41.4223627714779,42.5729839595746,41.4223627714779,42.5729839595746,86.9095763527725,0.0,1.0
1993-07-07,8.75,9.25,8.75,9.0,16800,40.2717415833813,42.5729839595746,40.2717415833813,41.4223627714779,3650.20220681644,0.0,1.0
1993-07-08,8.375,8.75,8.375,8.5,8100,38.5458098012364,40.2717415833813,38.5458098012364,39.1211203952847,1759.91892114364,0.0,1.0
1993-07-09,8.0,8.0,8.0,8.0,100,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,21.7273940881931,0.0,1.0
1993-07-12,8.375,8.375,8.375,8.375,200,38.5458098012364,38.5458098012364,38.5458098012364,38.5458098012364,43.4547881763862,0.0,1.0
1993-07-13,8.0,8.0,8.0,8.0,200,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,43.4547881763862,0.0,1.0
1993-07-14,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1993-07-15,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1993-07-16,8.375,8.375,8.125,8.125,3100,38.5458098012364,38.5458098012364,37.3951886131398,37.3951886131398,673.549216733987,0.0,1.0
1993-07-19,8.38,8.38,8.38,8.38,0,38.5688222249984,38.5688222249984,38.5688222249984,38.5688222249984,0,0.0,1.0
1993-07-20,8.38,8.38,8.38,8.38,0,38.5688222249984,38.5688222249984,38.5688222249984,38.5688222249984,0,0.0,1.0
1993-07-21,8.75,8.75,8.25,8.25,8500,40.2717415833813,40.2717415833813,37.9704992071881,37.9704992071881,1846.82849749642,0.0,1.0
1993-07-22,8.5,8.5,8.5,8.5,100,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,21.7273940881931,0.0,1.0
1993-07-23,8.75,9.0,8.75,8.75,5000,40.2717415833813,41.4223627714779,40.2717415833813,40.2717415833813,1086.36970440966,0.0,1.0
1993-07-26,9.125,9.125,8.75,8.75,8000,41.9976733655263,41.9976733655263,40.2717415833813,40.2717415833813,1738.19152705545,0.0,1.0
1993-07-27,9.0,9.375,8.875,8.875,7800,41.4223627714779,43.1482945536229,40.8470521774296,40.8470521774296,1694.73673887906,0.0,1.0
1993-07-28,9.5,9.5,9.5,9.5,1400,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,304.183517234703,0.0,1.0
1993-07-29,9.375,9.625,9.375,9.5,8400,43.1482945536229,44.2989157417195,43.1482945536229,43.7236051476712,1825.10110340822,0.0,1.0
1993-07-30,9.75,10.0,9.375,9.375,9400,44.8742263357678,46.0248475238644,43.1482945536229,43.1482945536229,2042.37504429015,0.0,1.0
1993-08-02,10.25,10.25,9.625,9.625,22900,47.175468711961,47.175468711961,44.2989157417195,44.2989157417195,4975.57324619622,0.0,1.0
1993-08-03,10.5,10.5,10.5,10.5,200,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,43.4547881763862,0.0,1.0
1993-08-04,10.5,10.5,10.0,10.5,5700,48.3260899000576,48.3260899000576,46.0248475238644,48.3260899000576,1238.46146302701,0.0,1.0
1993-08-05,10.0,10.0,10.0,10.0,2100,46.0248475238644,46.0248475238644,46.0248475238644,46.0248475238644,456.275275852055,0.0,1.0
1993-08-06,10.5,10.75,10.25,10.5,12000,48.3260899000576,49.4767110881542,47.175468711961,48.3260899000576,2607.28729058317,0.0,1.0
1993-08-09,10.75,10.75,10.75,10.75,700,49.4767110881542,49.4767110881542,49.4767110881542,49.4767110881542,152.091758617352,0.0,1.0
1993-08-10,10.5,10.75,10.0,10.75,5500,48.3260899000576,49.4767110881542,46.0248475238644,49.4767110881542,1195.00667485062,0.0,1.0
1993-08-11,10.38,10.5,10.38,10.38,3600,47.7737917297712,48.3260899000576,47.7737917297712,47.7737917297712,782.186187174952,0.0,1.0
1993-08-12,10.25,10.75,10.25,10.75,2600,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,564.912246293021,0.0,1.0
1993-08-13,10.25,10.63,10.25,10.25,15100,47.175468711961,48.9244129178678,47.175468711961,47.175468711961,3280.83650731716,0.0,1.0
1993-08-16,10.25,10.25,10.25,10.25,0,47.175468711961,47.175468711961,47.175468711961,47.175468711961,0,0.0,1.0
1993-08-17,10.0,10.25,10.0,10.0,15600,46.0248475238644,47.175468711961,46.0248475238644,46.0248475238644,3389.47347775812,0.0,1.0
1993-08-18,9.0,9.75,8.75,9.25,16600,41.4223627714779,44.8742263357678,40.2717415833813,42.5729839595746,3606.74741864006,0.0,1.0
1993-08-19,9.25,9.25,8.75,8.75,3700,42.5729839595746,42.5729839595746,40.2717415833813,40.2717415833813,803.913581263144,0.0,1.0
1993-08-20,9.5,9.5,9.25,9.5,5100,43.7236051476712,43.7236051476712,42.5729839595746,43.7236051476712,1108.09709849785,0.0,1.0
1993-08-23,9.25,9.5,9.25,9.5,1800,42.5729839595746,43.7236051476712,42.5729839595746,43.7236051476712,391.093093587475,0.0,1.0
1993-08-24,9.25,9.25,9.25,9.25,0,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,0,0.0,1.0
1993-08-25,9.25,9.5,9.0,9.5,4800,42.5729839595746,43.7236051476712,41.4223627714779,43.7236051476712,1042.91491623327,0.0,1.0
1993-08-26,9.25,9.5,9.25,9.25,1900,42.5729839595746,43.7236051476712,42.5729839595746,42.5729839595746,412.820487675669,0.0,1.0
1993-08-27,9.5,9.5,9.5,9.5,600,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,130.364364529159,0.0,1.0
1993-08-30,9.25,9.75,9.25,9.5,5300,42.5729839595746,44.8742263357678,42.5729839595746,43.7236051476712,1151.55188667423,0.0,1.0
1993-08-31,9.75,9.75,9.5,9.5,800,44.8742263357678,44.8742263357678,43.7236051476712,43.7236051476712,173.819152705545,0.0,1.0
1993-09-01,9.75,9.75,9.75,9.75,700,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,152.091758617352,0.0,1.0
1993-09-02,9.5,9.5,9.5,9.5,3300,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,717.004004910372,0.0,1.0
1993-09-03,9.5,9.5,9.5,9.5,0,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,0,0.0,1.0
1993-09-07,9.75,9.75,9.75,9.75,300,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,65.1821822645793,0.0,1.0
1993-09-08,9.625,9.625,9.625,9.625,1300,44.2989157417195,44.2989157417195,44.2989157417195,44.2989157417195,282.45612314651,0.0,1.0
1993-09-09,10.25,10.25,9.5,9.5,27100,47.175468711961,47.175468711961,43.7236051476712,43.7236051476712,5888.12379790033,0.0,1.0
1993-09-10,10.0,10.5,9.75,9.75,29700,46.0248475238644,48.3260899000576,44.8742263357678,44.8742263357678,6453.03604419335,0.0,1.0
1993-09-13,10.0,10.0,10.0,10.0,4300,46.0248475238644,46.0248475238644,46.0248475238644,46.0248475238644,934.277945792303,0.0,1.0
1993-09-14,9.75,10.25,9.75,10.25,8700,44.8742263357678,47.175468711961,44.8742263357678,47.175468711961,1890.2832856728,0.0,1.0
1993-09-15,9.5,9.75,9.5,9.75,8800,43.7236051476712,44.8742263357678,43.7236051476712,44.8742263357678,1912.01067976099,0.0,1.0
1993-09-16,9.25,9.375,9.25,9.25,9500,42.5729839595746,43.1482945536229,42.5729839595746,42.5729839595746,2064.10243837834,0.0,1.0
1993-09-17,9.0,9.25,9.0,9.25,10000,41.4223627714779,42.5729839595746,41.4223627714779,42.5729839595746,2172.73940881931,0.0,1.0
1993-09-20,9.0,9.25,8.75,9.25,3200,41.4223627714779,42.5729839595746,40.2717415833813,42.5729839595746,695.27661082218,0.0,1.0
1993-09-21,9.25,9.25,9.25,9.25,1800,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,391.093093587475,0.0,1.0
1993-09-22,8.875,8.875,8.875,8.875,2000,40.8470521774296,40.8470521774296,40.8470521774296,40.8470521774296,434.547881763862,0.0,1.0
1993-09-23,8.88,8.88,8.88,8.88,0,40.8700646011916,40.8700646011916,40.8700646011916,40.8700646011916,0,0.0,1.0
1993-09-24,9.0,9.5,9.0,9.5,2600,41.4223627714779,43.7236051476712,41.4223627714779,43.7236051476712,564.912246293021,0.0,1.0
1993-09-27,9.0,9.0,8.875,8.875,300,41.4223627714779,41.4223627714779,40.8470521774296,40.8470521774296,65.1821822645794,0.0,1.0
1993-09-28,8.75,9.25,8.75,9.25,5000,40.2717415833813,42.5729839595746,40.2717415833813,42.5729839595746,1086.36970440966,0.0,1.0
1993-09-29,8.75,9.25,8.75,8.75,8300,40.2717415833813,42.5729839595746,40.2717415833813,40.2717415833813,1803.37370932003,0.0,1.0
1993-09-30,8.75,9.25,8.75,9.25,6500,40.2717415833813,42.5729839595746,40.2717415833813,42.5729839595746,1412.28061573255,0.0,1.0
1993-10-01,8.875,8.875,8.875,8.875,2000,40.8470521774296,40.8470521774296,40.8470521774296,40.8470521774296,434.547881763862,0.0,1.0
1993-10-04,8.75,9.25,8.75,9.25,700,40.2717415833813,42.5729839595746,40.2717415833813,42.5729839595746,152.091758617352,0.0,1.0
1993-10-05,8.875,9.0,8.875,9.0,1500,40.8470521774296,41.4223627714779,40.8470521774296,41.4223627714779,325.910911322897,0.0,1.0
1993-10-06,9.0,9.125,8.875,9.0,11000,41.4223627714779,41.9976733655263,40.8470521774296,41.4223627714779,2390.01334970124,0.0,1.0
1993-10-07,9.0,9.0,9.0,9.0,0,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,0,0.0,1.0
1993-10-08,9.875,9.875,9.5,9.5,18600,45.4495369298161,45.4495369298161,43.7236051476712,43.7236051476712,4041.29530040392,0.0,1.0
1993-10-11,9.875,10.0,9.75,9.875,21300,45.4495369298161,46.0248475238644,44.8742263357678,45.4495369298161,4627.93494078513,0.0,1.0
1993-10-12,10.0,10.0,9.5,9.875,4200,46.0248475238644,46.0248475238644,43.7236051476712,45.4495369298161,912.55055170411,0.0,1.0
1993-10-13,10.13,10.25,10.0,10.13,6800,46.6231705416746,47.175468711961,46.0248475238644,46.6231705416746,1477.46279799713,0.0,1.0
1993-10-14,9.75,10.13,9.75,10.13,2200,44.8742263357678,46.6231705416746,44.8742263357678,46.6231705416746,478.002669940248,0.0,1.0
1993-10-15,10.13,10.13,10.0,10.13,2500,46.6231705416746,46.6231705416746,46.0248475238644,46.6231705416746,543.184852204828,0.0,1.0
1993-10-18,10.13,10.13,10.13,10.13,2000,46.6231705416746,46.6231705416746,46.6231705416746,46.6231705416746,434.547881763862,0.0,1.0
1993-10-19,10.12,10.12,10.12,10.12,0,46.5771456941508,46.5771456941508,46.5771456941508,46.5771456941508,0,0.0,1.0
1993-10-20,10.0,10.0,10.0,10.0,3500,46.0248475238644,46.0248475238644,46.0248475238644,46.0248475238644,760.458793086758,0.0,1.0
1993-10-21,10.0,10.0,9.75,9.75,3400,46.0248475238644,46.0248475238644,44.8742263357678,44.8742263357678,738.731398998565,0.0,1.0
1993-10-22,9.75,10.0,9.75,10.0,4300,44.8742263357678,46.0248475238644,44.8742263357678,46.0248475238644,934.277945792303,0.0,1.0
1993-10-25,9.75,9.75,9.75,9.75,900,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,195.546546793738,0.0,1.0
1993-10-26,9.75,9.75,9.75,9.75,300,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,65.1821822645793,0.0,1.0
1993-10-27,10.0,10.0,9.75,10.0,17200,46.0248475238644,46.0248475238644,44.8742263357678,46.0248475238644,3737.11178316921,0.0,1.0
1993-10-28,9.75,9.75,9.75,9.75,2000,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,434.547881763862,0.0,1.0
1993-10-29,8.75,9.5,8.5,9.5,48000,40.2717415833813,43.7236051476712,39.1211203952847,43.7236051476712,10429.1491623327,0.0,1.0
1993-11-01,8.75,8.75,8.5,8.5,4600,40.2717415833813,40.2717415833813,39.1211203952847,39.1211203952847,999.460128056884,0.0,1.0
1993-11-02,8.5,9.0,8.5,8.625,3800,39.1211203952847,41.4223627714779,39.1211203952847,39.696430989333,825.640975351339,0.0,1.0
1993-11-03,8.75,8.875,8.75,8.875,1000,40.2717415833813,40.8470521774296,40.2717415833813,40.8470521774296,217.273940881931,0.0,1.0
1993-11-04,8.5,8.5,8.5,8.5,1300,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,282.456123146511,0.0,1.0
1993-11-05,8.625,8.625,8.25,8.5,7300,39.696430989333,39.696430989333,37.9704992071881,39.1211203952847,1586.0997684381,0.0,1.0
1993-11-08,8.0,8.375,7.75,8.0,7600,36.8198780190915,38.5458098012364,35.6692568309949,36.8198780190915,1651.28195070268,0.0,1.0
1993-11-09,7.75,8.0,7.75,8.0,1000,35.6692568309949,36.8198780190915,35.6692568309949,36.8198780190915,217.273940881931,0.0,1.0
1993-11-10,7.75,7.75,7.75,7.75,0,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,0,0.0,1.0
1993-11-11,7.5,8.25,7.5,7.75,21500,34.5186356428983,37.9704992071881,34.5186356428983,35.6692568309949,4671.38972896152,0.0,1.0
1993-11-12,7.75,7.75,7.5,7.5,400,35.6692568309949,35.6692568309949,34.5186356428983,34.5186356428983,86.9095763527724,0.0,1.0
1993-11-15,7.5,8.0,7.5,7.625,1500,34.5186356428983,36.8198780190915,34.5186356428983,35.0939462369466,325.910911322896,0.0,1.0
1993-11-16,7.75,8.0,7.5,7.5,18400,35.6692568309949,36.8198780190915,34.5186356428983,34.5186356428983,3997.84051222753,0.0,1.0
1993-11-17,7.75,7.75,7.75,7.75,0,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,0,0.0,1.0
1993-11-18,7.5,7.5,7.5,7.5,4000,34.5186356428983,34.5186356428983,34.5186356428983,34.5186356428983,869.095763527724,0.0,1.0
1993-11-19,8.0,8.0,8.0,8.0,800,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,173.819152705545,0.0,1.0
1993-11-22,7.75,7.75,7.5,7.5,12000,35.6692568309949,35.6692568309949,34.5186356428983,34.5186356428983,2607.28729058317,0.0,1.0
1993-11-23,7.25,7.25,7.25,7.25,600,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,130.364364529159,0.0,1.0
1993-11-24,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1993-11-26,7.75,7.75,7.75,7.75,100,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,21.7273940881931,0.0,1.0
1993-11-29,7.25,7.25,7.25,7.25,3100,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,673.549216733986,0.0,1.0
1993-11-30,7.5,7.5,7.0,7.0,500,34.5186356428983,34.5186356428983,32.2173932667051,32.2173932667051,108.636970440965,0.0,1.0
1993-12-01,7.0,7.75,7.0,7.0,1900,32.2173932667051,35.6692568309949,32.2173932667051,32.2173932667051,412.820487675669,0.0,1.0
1993-12-02,7.125,7.125,7.0,7.0,4500,32.7927038607534,32.7927038607534,32.2173932667051,32.2173932667051,977.732733968689,0.0,1.0
1993-12-03,7.25,7.5,7.0,7.0,5900,33.3680144548017,34.5186356428983,32.2173932667051,32.2173932667051,1281.91625120339,0.0,1.0
1993-12-06,7.125,7.125,7.0,7.0,6000,32.7927038607534,32.7927038607534,32.2173932667051,32.2173932667051,1303.64364529159,0.0,1.0
1993-12-07,6.875,7.5,6.875,7.25,2500,31.6420826726568,34.5186356428983,31.6420826726568,33.3680144548017,543.184852204827,0.0,1.0
1993-12-08,7.25,7.25,6.75,6.875,15200,33.3680144548017,33.3680144548017,31.0667720786085,31.6420826726568,3302.56390140535,0.0,1.0
1993-12-09,7.0,7.0,6.875,6.875,3400,32.2173932667051,32.2173932667051,31.6420826726568,31.6420826726568,738.731398998565,0.0,1.0
1993-12-10,6.875,7.0,6.75,6.75,9200,31.6420826726568,32.2173932667051,31.0667720786085,31.0667720786085,1998.92025611376,0.0,1.0
1993-12-13,7.0,7.25,6.75,7.25,11000,32.2173932667051,33.3680144548017,31.0667720786085,33.3680144548017,2390.01334970124,0.0,1.0
1993-12-14,6.75,6.75,6.25,6.5,3100,31.0667720786085,31.0667720786085,28.7655297024152,29.9161508905119,673.549216733985,0.0,1.0
1993-12-15,6.75,6.75,6.25,6.25,500,31.0667720786085,31.0667720786085,28.7655297024152,28.7655297024152,108.636970440965,0.0,1.0
1993-12-16,6.5,6.5,6.25,6.5,15500,29.9161508905119,29.9161508905119,28.7655297024152,29.9161508905119,3367.74608366993,0.0,1.0
1993-12-17,6.375,6.75,6.25,6.25,2900,29.3408402964635,31.0667720786085,28.7655297024152,28.7655297024152,630.094428557601,0.0,1.0
1993-12-20,6.25,6.25,6.25,6.25,100,28.7655297024152,28.7655297024152,28.7655297024152,28.7655297024152,21.7273940881931,0.0,1.0
1993-12-21,6.5,6.75,6.25,6.75,14500,29.9161508905119,31.0667720786085,28.7655297024152,31.0667720786085,3150.47214278799,0.0,1.0
1993-12-22,7.0,7.0,6.375,6.375,2600,32.2173932667051,32.2173932667051,29.3408402964635,29.3408402964635,564.91224629302,0.0,1.0
1993-12-23,6.5,6.625,6.375,6.375,6300,29.9161508905119,30.4914614845602,29.3408402964635,29.3408402964635,1368.82582755616,0.0,1.0
1993-12-27,6.625,7.0,6.375,6.625,7700,30.4914614845602,32.2173932667051,29.3408402964635,30.4914614845602,1673.00934479087,0.0,1.0
1993-12-28,6.375,6.75,6.375,6.75,300,29.3408402964635,31.0667720786085,29.3408402964635,31.0667720786085,65.1821822645794,0.0,1.0
1993-12-29,6.75,6.75,6.5,6.5,2000,31.0667720786085,31.0667720786085,29.9161508905119,29.9161508905119,434.547881763861,0.0,1.0
1993-12-30,6.75,7.25,6.75,7.25,8100,31.0667720786085,33.3680144548017,31.0667720786085,33.3680144548017,1759.91892114364,0.0,1.0
1993-12-31,7.375,7.5,6.75,6.75,8600,33.94332504885,34.5186356428983,31.0667720786085,31.0667720786085,1868.55589158461,0.0,1.0
1994-01-03,7.5,7.75,7.25,7.25,2700,34.5186356428983,35.6692568309949,33.3680144548017,33.3680144548017,586.639640381214,0.0,1.0
1994-01-04,7.5,7.5,7.5,7.5,0,34.5186356428983,34.5186356428983,34.5186356428983,34.5186356428983,0,0.0,1.0
1994-01-05,7.5,7.5,7.5,7.5,0,34.5186356428983,34.5186356428983,34.5186356428983,34.5186356428983,0,0.0,1.0
1994-01-06,8.0,8.0,8.0,8.0,400,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,86.9095763527724,0.0,1.0
1994-01-07,7.625,7.75,7.25,7.75,6600,35.0939462369466,35.6692568309949,33.3680144548017,35.6692568309949,1434.00800982074,0.0,1.0
1994-01-10,7.25,7.75,7.25,7.25,1000,33.3680144548017,35.6692568309949,33.3680144548017,33.3680144548017,217.273940881931,0.0,1.0
1994-01-11,7.75,7.75,7.75,7.75,2000,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,434.547881763862,0.0,1.0
1994-01-12,7.25,7.75,7.25,7.75,700,33.3680144548017,35.6692568309949,33.3680144548017,35.6692568309949,152.091758617352,0.0,1.0
1994-01-13,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1994-01-14,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1994-01-17,7.25,7.25,7.25,7.25,4100,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,890.823157615917,0.0,1.0
1994-01-18,7.5,7.75,7.5,7.75,1800,34.5186356428983,35.6692568309949,34.5186356428983,35.6692568309949,391.093093587476,0.0,1.0
1994-01-19,7.25,7.25,7.25,7.25,1200,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,260.728729058317,0.0,1.0
1994-01-20,7.375,7.375,7.25,7.25,3600,33.94332504885,33.94332504885,33.3680144548017,33.3680144548017,782.186187174951,0.0,1.0
1994-01-21,7.25,7.5,7.25,7.5,3100,33.3680144548017,34.5186356428983,33.3680144548017,34.5186356428983,673.549216733986,0.0,1.0
1994-01-24,7.25,7.25,7.25,7.25,300,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,65.1821822645793,0.0,1.0
1994-01-25,7.25,7.25,7.25,7.25,0,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,0,0.0,1.0
1994-01-26,7.25,7.25,7.25,7.25,800,33.3680144548017,33.3680144548017,33.3680144548017,33.3680144548017,173.819152705545,0.0,1.0
1994-01-27,7.5,7.75,7.25,7.625,17400,34.5186356428983,35.6692568309949,33.3680144548017,35.0939462369466,3780.5665713456,0.0,1.0
1994-01-28,7.5,8.0,7.5,7.5,2400,34.5186356428983,36.8198780190915,34.5186356428983,34.5186356428983,521.457458116634,0.0,1.0
1994-01-31,8.25,8.25,7.5,7.5,1200,37.9704992071881,37.9704992071881,34.5186356428983,34.5186356428983,260.728729058317,0.0,1.0
1994-02-01,7.75,7.75,7.5,7.5,900,35.6692568309949,35.6692568309949,34.5186356428983,34.5186356428983,195.546546793738,0.0,1.0
1994-02-02,7.625,7.625,7.5,7.5,3600,35.0939462369466,35.0939462369466,34.5186356428983,34.5186356428983,782.186187174952,0.0,1.0
1994-02-03,8.0,8.0,8.0,8.0,300,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,65.1821822645793,0.0,1.0
1994-02-04,8.0,8.0,7.75,8.0,13100,36.8198780190915,36.8198780190915,35.6692568309949,36.8198780190915,2846.2886255533,0.0,1.0
1994-02-07,7.75,8.0,7.75,7.75,3700,35.6692568309949,36.8198780190915,35.6692568309949,35.6692568309949,803.913581263145,0.0,1.0
1994-02-08,7.5,8.0,7.25,8.0,8600,34.5186356428983,36.8198780190915,33.3680144548017,36.8198780190915,1868.55589158461,0.0,1.0
1994-02-09,7.75,7.75,7.25,7.25,300,35.6692568309949,35.6692568309949,33.3680144548017,33.3680144548017,65.1821822645793,0.0,1.0
1994-02-10,8.125,8.125,7.5,7.5,11300,37.3951886131398,37.3951886131398,34.5186356428983,34.5186356428983,2455.19553196582,0.0,1.0
1994-02-11,8.25,8.25,8.25,8.25,900,37.9704992071881,37.9704992071881,37.9704992071881,37.9704992071881,195.546546793738,0.0,1.0
1994-02-14,8.0,8.0,7.75,7.75,1500,36.8198780190915,36.8198780190915,35.6692568309949,35.6692568309949,325.910911322897,0.0,1.0
1994-02-15,7.875,7.875,7.75,7.75,800,36.2445674250432,36.2445674250432,35.6692568309949,35.6692568309949,173.819152705545,0.0,1.0
1994-02-16,8.0,8.0,7.75,7.75,1000,36.8198780190915,36.8198780190915,35.6692568309949,35.6692568309949,217.273940881931,0.0,1.0
1994-02-17,7.75,7.75,7.75,7.75,100,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,21.7273940881931,0.0,1.0
1994-02-18,7.75,7.75,7.75,7.75,200,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,43.4547881763862,0.0,1.0
1994-02-22,7.75,7.75,7.75,7.75,0,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,0,0.0,1.0
1994-02-23,8.25,8.375,8.25,8.25,3700,37.9704992071881,38.5458098012364,37.9704992071881,37.9704992071881,803.913581263145,0.0,1.0
1994-02-24,8.25,8.25,8.0,8.0,3300,37.9704992071881,37.9704992071881,36.8198780190915,36.8198780190915,717.004004910373,0.0,1.0
1994-02-25,8.0,8.375,8.0,8.375,1300,36.8198780190915,38.5458098012364,36.8198780190915,38.5458098012364,282.45612314651,0.0,1.0
1994-02-28,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-03-01,8.5,8.5,8.0,8.0,1200,39.1211203952847,39.1211203952847,36.8198780190915,36.8198780190915,260.728729058317,0.0,1.0
1994-03-02,8.0,8.0,8.0,8.0,1000,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,217.273940881931,0.0,1.0
1994-03-03,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-03-04,8.0,8.0,8.0,8.0,500,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,108.636970440966,0.0,1.0
1994-03-07,8.0,8.0,8.0,8.0,1000,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,217.273940881931,0.0,1.0
1994-03-08,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-03-09,8.0,8.0,8.0,8.0,100,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,21.7273940881931,0.0,1.0
1994-03-10,8.5,8.5,8.5,8.5,200,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,43.4547881763862,0.0,1.0
1994-03-11,8.25,8.5,8.25,8.5,1100,37.9704992071881,39.1211203952847,37.9704992071881,39.1211203952847,239.001334970124,0.0,1.0
1994-03-14,8.25,8.25,8.25,8.25,0,37.9704992071881,37.9704992071881,37.9704992071881,37.9704992071881,0,0.0,1.0
1994-03-15,8.625,8.625,8.5,8.5,5000,39.696430989333,39.696430989333,39.1211203952847,39.1211203952847,1086.36970440966,0.0,1.0
1994-03-16,8.75,8.875,8.5,8.75,14300,40.2717415833813,40.8470521774296,39.1211203952847,40.2717415833813,3107.01735461162,0.0,1.0
1994-03-17,8.5,8.5,8.5,8.5,500,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,108.636970440966,0.0,1.0
1994-03-18,9.0,9.0,8.75,8.75,900,41.4223627714779,41.4223627714779,40.2717415833813,40.2717415833813,195.546546793738,0.0,1.0
1994-03-21,9.0,9.0,9.0,9.0,0,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,0,0.0,1.0
1994-03-22,9.0,9.0,9.0,9.0,0,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,0,0.0,1.0
1994-03-23,8.875,8.875,8.875,8.875,600,40.8470521774296,40.8470521774296,40.8470521774296,40.8470521774296,130.364364529159,0.0,1.0
1994-03-24,8.88,8.88,8.88,8.88,0,40.8700646011916,40.8700646011916,40.8700646011916,40.8700646011916,0,0.0,1.0
1994-03-25,9.0,9.0,9.0,9.0,900,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,195.546546793738,0.0,1.0
1994-03-28,8.625,8.625,8.625,8.625,500,39.696430989333,39.696430989333,39.696430989333,39.696430989333,108.636970440966,0.0,1.0
1994-03-29,8.75,9.0,8.5,8.875,1900,40.2717415833813,41.4223627714779,39.1211203952847,40.8470521774296,412.820487675669,0.0,1.0
1994-03-30,8.75,8.75,8.75,8.75,800,40.2717415833813,40.2717415833813,40.2717415833813,40.2717415833813,173.819152705545,0.0,1.0
1994-03-31,8.625,8.75,8.5,8.75,1100,39.696430989333,40.2717415833813,39.1211203952847,40.2717415833813,239.001334970124,0.0,1.0
1994-04-04,8.5,8.5,8.5,8.5,2000,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,434.547881763862,0.0,1.0
1994-04-05,9.0,9.0,8.5,8.5,5300,41.4223627714779,41.4223627714779,39.1211203952847,39.1211203952847,1151.55188667424,0.0,1.0
1994-04-06,9.0,9.0,9.0,9.0,0,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,0,0.0,1.0
1994-04-07,9.25,9.25,9.25,9.25,3000,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,651.821822645792,0.0,1.0
1994-04-08,9.25,9.25,9.25,9.25,0,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,0,0.0,1.0
1994-04-11,9.25,9.25,9.25,9.25,0,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,0,0.0,1.0
1994-04-12,8.625,9.0,8.625,8.75,17000,39.696430989333,41.4223627714779,39.696430989333,40.2717415833813,3693.65699499283,0.0,1.0
1994-04-13,8.625,8.625,8.625,8.625,200,39.696430989333,39.696430989333,39.696430989333,39.696430989333,43.4547881763862,0.0,1.0
1994-04-14,8.625,8.625,8.625,8.625,100,39.696430989333,39.696430989333,39.696430989333,39.696430989333,21.7273940881931,0.0,1.0
1994-04-15,8.625,8.625,8.625,8.625,200,39.696430989333,39.696430989333,39.696430989333,39.696430989333,43.4547881763862,0.0,1.0
1994-04-18,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1994-04-19,8.625,9.0,8.625,9.0,3900,39.696430989333,41.4223627714779,39.696430989333,41.4223627714779,847.368369439532,0.0,1.0
1994-04-20,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1994-04-21,8.625,8.625,8.625,8.625,500,39.696430989333,39.696430989333,39.696430989333,39.696430989333,108.636970440966,0.0,1.0
1994-04-22,8.5,9.0,8.5,9.0,2400,39.1211203952847,41.4223627714779,39.1211203952847,41.4223627714779,521.457458116635,0.0,1.0
1994-04-25,8.5,8.5,8.5,8.5,0,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,0,0.0,1.0
1994-04-26,8.5,8.5,8.5,8.5,1600,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,347.63830541109,0.0,1.0
1994-04-28,8.5,8.5,8.5,8.5,0,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,0,0.0,1.0
1994-04-29,9.0,9.0,8.75,8.75,3000,41.4223627714779,41.4223627714779,40.2717415833813,40.2717415833813,651.821822645794,0.0,1.0
1994-05-02,8.75,9.0,8.75,8.75,1600,40.2717415833813,41.4223627714779,40.2717415833813,40.2717415833813,347.63830541109,0.0,1.0
1994-05-03,9.0,9.0,9.0,9.0,3400,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,738.731398998566,0.0,1.0
1994-05-04,9.0,9.0,9.0,9.0,300,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,65.1821822645794,0.0,1.0
1994-05-05,9.25,9.5,9.25,9.25,1300,42.5729839595746,43.7236051476712,42.5729839595746,42.5729839595746,282.45612314651,0.0,1.0
1994-05-06,9.0,9.75,9.0,9.75,1700,41.4223627714779,44.8742263357678,41.4223627714779,44.8742263357678,369.365699499283,0.0,1.0
1994-05-09,9.125,9.25,9.0,9.0,127300,41.9976733655263,42.5729839595746,41.4223627714779,41.4223627714779,27658.9726742698,0.0,1.0
1994-05-10,9.5,9.75,9.5,9.75,800,43.7236051476712,44.8742263357678,43.7236051476712,44.8742263357678,173.819152705545,0.0,1.0
1994-05-11,9.5,9.5,9.5,9.5,0,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,0,0.0,1.0
1994-05-12,9.375,9.75,9.0,9.75,7000,43.1482945536229,44.8742263357678,41.4223627714779,44.8742263357678,1520.91758617352,0.0,1.0
1994-05-13,9.0,9.5,9.0,9.5,11300,41.4223627714779,43.7236051476712,41.4223627714779,43.7236051476712,2455.19553196582,0.0,1.0
1994-05-16,9.25,9.25,9.0,9.0,2200,42.5729839595746,42.5729839595746,41.4223627714779,41.4223627714779,478.002669940248,0.0,1.0
1994-05-17,8.75,9.25,8.75,9.0,25300,40.2717415833813,42.5729839595746,40.2717415833813,41.4223627714779,5497.03070431286,0.0,1.0
1994-05-18,8.5,8.5,8.5,8.5,1200,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,260.728729058317,0.0,1.0
1994-05-19,8.5,8.75,8.5,8.5,16800,39.1211203952847,40.2717415833813,39.1211203952847,39.1211203952847,3650.20220681644,0.0,1.0
1994-05-20,9.0,9.0,8.5,8.5,7800,41.4223627714779,41.4223627714779,39.1211203952847,39.1211203952847,1694.73673887906,0.0,1.0
1994-05-23,8.5,8.625,8.5,8.625,2600,39.1211203952847,39.696430989333,39.1211203952847,39.696430989333,564.912246293021,0.0,1.0
1994-05-24,8.5,8.5,8.5,8.5,0,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,0,0.0,1.0
1994-05-25,9.0,9.0,8.5,8.5,1200,41.4223627714779,41.4223627714779,39.1211203952847,39.1211203952847,260.728729058318,0.0,1.0
1994-05-26,8.5,8.5,8.5,8.5,1000,39.1211203952847,39.1211203952847,39.1211203952847,39.1211203952847,217.273940881931,0.0,1.0
1994-05-27,8.344,8.5,8.0,8.5,15000,38.4031327739124,39.1211203952847,36.8198780190915,39.1211203952847,3259.10911322897,0.0,1.0
1994-05-31,8.375,8.5,8.375,8.5,400,38.5458098012364,39.1211203952847,38.5458098012364,39.1211203952847,86.9095763527725,0.0,1.0
1994-06-01,8.0,8.25,7.75,8.25,22000,36.8198780190915,37.9704992071881,35.6692568309949,37.9704992071881,4780.02669940248,0.0,1.0
1994-06-02,7.375,7.75,7.25,7.5,22900,33.94332504885,35.6692568309949,33.3680144548017,34.5186356428983,4975.57324619622,0.0,1.0
1994-06-03,7.75,7.75,7.75,7.75,1100,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,239.001334970124,0.0,1.0
1994-06-06,7.75,7.75,7.75,7.75,0,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,0,0.0,1.0
1994-06-07,7.75,7.75,7.75,7.75,4000,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,869.095763527724,0.0,1.0
1994-06-08,7.5,8.0,7.5,8.0,900,34.5186356428983,36.8198780190915,34.5186356428983,36.8198780190915,195.546546793738,0.0,1.0
1994-06-09,7.625,7.625,7.625,7.625,200,35.0939462369466,35.0939462369466,35.0939462369466,35.0939462369466,43.4547881763862,0.0,1.0
1994-06-10,8.0,8.0,8.0,8.0,500,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,108.636970440966,0.0,1.0
1994-06-13,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-06-14,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-06-15,8.0,8.0,8.0,8.0,0,36.8198780190915,36.8198780190915,36.8198780190915,36.8198780190915,0,0.0,1.0
1994-06-16,7.75,7.75,7.75,7.75,100,35.6692568309949,35.6692568309949,35.6692568309949,35.6692568309949,21.7273940881931,0.0,1.0
1994-06-17,7.75,8.25,7.75,8.25,1600,35.6692568309949,37.9704992071881,35.6692568309949,37.9704992071881,347.63830541109,0.0,1.0
1994-06-20,8.375,8.5,8.125,8.125,12600,38.5458098012364,39.1211203952847,37.3951886131398,37.3951886131398,2737.65165511233,0.0,1.0
1994-06-21,9.0,9.0,8.125,8.125,11400,41.4223627714779,41.4223627714779,37.3951886131398,37.3951886131398,2476.92292605402,0.0,1.0
1994-06-22,8.75,8.75,8.625,8.625,1100,40.2717415833813,40.2717415833813,39.696430989333,39.696430989333,239.001334970124,0.0,1.0
1994-06-23,9.0,9.125,9.0,9.0,5900,41.4223627714779,41.9976733655263,41.4223627714779,41.4223627714779,1281.91625120339,0.0,1.0
1994-06-24,8.625,8.625,8.625,8.625,200,39.696430989333,39.696430989333,39.696430989333,39.696430989333,43.4547881763862,0.0,1.0
1994-06-27,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1994-06-28,8.62,8.62,8.62,8.62,0,39.6734185655711,39.6734185655711,39.6734185655711,39.6734185655711,0,0.0,1.0
1994-06-29,9.0,9.25,8.75,9.25,700,41.4223627714779,42.5729839595746,40.2717415833813,42.5729839595746,152.091758617352,0.0,1.0
1994-06-30,9.0,9.0,8.75,8.75,1200,41.4223627714779,41.4223627714779,40.2717415833813,40.2717415833813,260.728729058318,0.0,1.0
1994-07-01,9.25,9.5,8.75,9.375,4200,42.5729839595746,43.7236051476712,40.2717415833813,43.1482945536229,912.550551704109,0.0,1.0
1994-07-05,9.5,9.5,9.0,9.0,2000,43.7236051476712,43.7236051476712,41.4223627714779,41.4223627714779,434.547881763862,0.0,1.0
1994-07-06,9.0,9.0,9.0,9.0,200,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,43.4547881763863,0.0,1.0
1994-07-07,9.25,9.25,9.0,9.0,1100,42.5729839595746,42.5729839595746,41.4223627714779,41.4223627714779,239.001334970124,0.0,1.0
1994-07-08,9.75,9.75,9.75,9.75,100,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,21.7273940881931,0.0,1.0
1994-07-11,9.0,9.0,9.0,9.0,600,41.4223627714779,41.4223627714779,41.4223627714779,41.4223627714779,130.364364529159,0.0,1.0
1994-07-12,9.75,9.75,9.0,9.0,500,44.8742263357678,44.8742263357678,41.4223627714779,41.4223627714779,108.636970440965,0.0,1.0
1994-07-13,9.375,9.75,9.375,9.75,1300,43.1482945536229,44.8742263357678,43.1482945536229,44.8742263357678,282.45612314651,0.0,1.0
1994-07-14,9.375,9.5,9.375,9.5,900,43.1482945536229,43.7236051476712,43.1482945536229,43.7236051476712,195.546546793738,0.0,1.0
1994-07-15,9.25,9.75,9.25,9.75,1000,42.5729839595746,44.8742263357678,42.5729839595746,44.8742263357678,217.273940881931,0.0,1.0
1994-07-18,9.25,9.25,9.25,9.25,100,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,21.7273940881931,0.0,1.0
1994-07-19,9.25,9.25,9.25,9.25,200,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,43.4547881763862,0.0,1.0
1994-07-20,9.625,9.625,9.25,9.5,15000,44.2989157417195,44.2989157417195,42.5729839595746,43.7236051476712,3259.10911322896,0.0,1.0
1994-07-21,9.25,9.25,9.25,9.25,200,42.5729839595746,42.5729839595746,42.5729839595746,42.5729839595746,43.4547881763862,0.0,1.0
1994-07-22,9.75,9.75,9.625,9.75,2700,44.8742263357678,44.8742263357678,44.2989157417195,44.8742263357678,586.639640381213,0.0,1.0
1994-07-25,9.375,9.75,9.375,9.75,1200,43.1482945536229,44.8742263357678,43.1482945536229,44.8742263357678,260.728729058317,0.0,1.0
1994-07-26,10.0,10.0,9.5,9.75,15200,46.0248475238644,46.0248475238644,43.7236051476712,44.8742263357678,3302.56390140535,0.0,1.0
1994-07-27,10.13,10.38,10.0,10.25,13000,46.6231705416746,47.7737917297712,46.0248475238644,47.175468711961,2824.56123146511,0.0,1.0
1994-07-28,9.75,9.75,9.75,9.75,600,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,130.364364529159,0.0,1.0
1994-07-29,9.75,10.5,9.75,10.5,2000,44.8742263357678,48.3260899000576,44.8742263357678,48.3260899000576,434.547881763862,0.0,1.0
1994-08-01,9.75,10.5,9.75,10.5,800,44.8742263357678,48.3260899000576,44.8742263357678,48.3260899000576,173.819152705545,0.0,1.0
1994-08-02,9.75,9.75,9.75,9.75,500,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,108.636970440965,0.0,1.0
1994-08-03,9.75,10.25,9.75,10.25,18400,44.8742263357678,47.175468711961,44.8742263357678,47.175468711961,3997.84051222753,0.0,1.0
1994-08-04,9.5,9.5,9.5,9.5,400,43.7236051476712,43.7236051476712,43.7236051476712,43.7236051476712,86.9095763527723,0.0,1.0
1994-08-05,9.75,9.75,9.75,9.75,100,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,21.7273940881931,0.0,1.0
1994-08-08,9.75,9.75,9.75,9.75,200,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,43.4547881763862,0.0,1.0
1994-08-09,10.25,10.38,9.75,9.75,50600,47.175468711961,47.7737917297712,44.8742263357678,44.8742263357678,10994.0614086257,0.0,1.0
1994-08-10,10.0,10.5,10.0,10.5,21100,46.0248475238644,48.3260899000576,46.0248475238644,48.3260899000576,4584.48015260874,0.0,1.0
1994-08-11,10.25,10.25,10.0,10.13,3700,47.175468711961,47.175468711961,46.0248475238644,46.6231705416746,803.913581263145,0.0,1.0
1994-08-12,10.38,10.38,10.0,10.0,9500,47.7737917297712,47.7737917297712,46.0248475238644,46.0248475238644,2064.10243837835,0.0,1.0
1994-08-15,10.0,10.0,10.0,10.0,1000,46.0248475238644,46.0248475238644,46.0248475238644,46.0248475238644,217.273940881931,0.0,1.0
1994-08-16,10.25,10.5,10.25,10.5,5500,47.175468711961,48.3260899000576,47.175468711961,48.3260899000576,1195.00667485062,0.0,1.0
1994-08-17,10.38,10.63,10.25,10.25,24600,47.7737917297712,48.9244129178678,47.175468711961,47.175468711961,5344.93894569551,0.0,1.0
1994-08-18,10.5,10.5,10.5,10.5,4400,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,956.005339880497,0.0,1.0
1994-08-19,10.25,10.75,10.25,10.75,12000,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,2607.28729058317,0.0,1.0
1994-08-22,10.5,11.0,10.25,10.75,21200,48.3260899000576,50.6273322762508,47.175468711961,49.4767110881542,4606.20754669694,0.0,1.0
1994-08-23,10.38,10.38,10.25,10.25,9700,47.7737917297712,47.7737917297712,47.175468711961,47.175468711961,2107.55722655473,0.0,1.0
1994-08-24,10.38,10.38,10.38,10.38,3000,47.7737917297712,47.7737917297712,47.7737917297712,47.7737917297712,651.821822645794,0.0,1.0
1994-08-25,10.25,10.25,10.25,10.25,500,47.175468711961,47.175468711961,47.175468711961,47.175468711961,108.636970440965,0.0,1.0
1994-08-26,10.75,10.75,10.5,10.75,3000,49.4767110881542,49.4767110881542,48.3260899000576,49.4767110881542,651.821822645793,0.0,1.0
1994-08-29,10.25,10.75,10.25,10.75,1800,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,391.093093587476,0.0,1.0
1994-08-30,10.75,11.0,10.5,10.5,7700,49.4767110881542,50.6273322762508,48.3260899000576,48.3260899000576,1673.00934479087,0.0,1.0
1994-08-31,11.0,11.0,10.5,10.5,900,50.6273322762508,50.6273322762508,48.3260899000576,48.3260899000576,195.546546793738,0.0,1.0
1994-09-01,10.63,10.63,10.5,10.5,8500,48.9244129178678,48.9244129178678,48.3260899000576,48.3260899000576,1846.82849749642,0.0,1.0
1994-09-02,10.5,10.5,10.5,10.5,500,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,108.636970440966,0.0,1.0
1994-09-06,10.5,10.5,10.5,10.5,0,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,0,0.0,1.0
1994-09-07,10.75,11.0,10.5,11.0,5900,49.4767110881542,50.6273322762508,48.3260899000576,50.6273322762508,1281.91625120339,0.0,1.0
1994-09-08,11.0,11.0,10.75,11.0,9200,50.6273322762508,50.6273322762508,49.4767110881542,50.6273322762508,1998.92025611377,0.0,1.0
1994-09-09,11.0,11.25,10.75,11.0,12500,50.6273322762508,51.7779534643474,49.4767110881542,50.6273322762508,2715.92426102414,0.0,1.0
1994-09-12,11.0,11.25,10.75,10.75,6900,50.6273322762508,51.7779534643474,49.4767110881542,49.4767110881542,1499.19019208532,0.0,1.0
1994-09-13,11.5,11.5,11.25,11.5,1800,52.928574652444,52.928574652444,51.7779534643474,52.928574652444,391.093093587476,0.0,1.0
1994-09-14,11.25,11.25,11.0,11.0,2000,51.7779534643474,51.7779534643474,50.6273322762508,50.6273322762508,434.547881763862,0.0,1.0
1994-09-15,11.0,11.5,11.0,11.5,600,50.6273322762508,52.928574652444,50.6273322762508,52.928574652444,130.364364529159,0.0,1.0
1994-09-16,11.0,11.0,11.0,11.0,0,50.6273322762508,50.6273322762508,50.6273322762508,50.6273322762508,0,0.0,1.0
1994-09-19,12.0,12.0,11.25,11.25,36100,55.2298170286373,55.2298170286373,51.7779534643474,51.7779534643474,7843.58926583771,0.0,1.0
1994-09-20,12.88,13.25,12.0,12.25,54600,59.2800036107373,60.9829229691203,55.2298170286373,56.3804382167339,11863.1571721534,0.0,1.0
1994-09-21,13.0,13.25,12.5,13.25,15500,59.8323017810237,60.9829229691203,57.5310594048305,60.9829229691203,3367.74608366993,0.0,1.0
1994-09-22,12.75,13.13,12.5,13.0,3700,58.6816805929271,60.4306247988339,57.5310594048305,59.8323017810237,803.913581263145,0.0,1.0
1994-09-23,13.0,13.0,12.5,13.0,15600,59.8323017810237,59.8323017810237,57.5310594048305,59.8323017810237,3389.47347775812,0.0,1.0
1994-09-26,13.0,13.0,12.5,12.75,23100,59.8323017810237,59.8323017810237,57.5310594048305,58.6816805929271,5019.02803437261,0.0,1.0
1994-09-27,12.75,13.0,12.5,13.0,4600,58.6816805929271,59.8323017810237,57.5310594048305,59.8323017810237,999.460128056883,0.0,1.0
1994-09-28,13.0,13.25,12.5,13.0,18200,59.8323017810237,60.9829229691203,57.5310594048305,59.8323017810237,3954.38572405114,0.0,1.0
1994-09-29,12.75,13.25,12.75,13.25,3200,58.6816805929271,60.9829229691203,58.6816805929271,60.9829229691203,695.276610822179,0.0,1.0
1994-09-30,13.25,13.25,12.75,12.75,2200,60.9829229691203,60.9829229691203,58.6816805929271,58.6816805929271,478.002669940248,0.0,1.0
1994-10-03,13.25,13.5,13.0,13.25,49000,60.9829229691203,62.1335441572169,59.8323017810237,60.9829229691203,10646.4231032146,0.0,1.0
1994-10-04,13.0,13.25,13.0,13.0,25700,59.8323017810237,60.9829229691203,59.8323017810237,59.8323017810237,5583.94028066563,0.0,1.0
1994-10-05,13.0,13.5,13.0,13.0,40400,59.8323017810237,62.1335441572169,59.8323017810237,59.8323017810237,8777.86721163001,0.0,1.0
1994-10-06,13.38,13.5,13.38,13.5,11400,61.5812459869306,62.1335441572169,61.5812459869306,62.1335441572169,2476.92292605401,0.0,1.0
1994-10-07,13.0,13.5,13.0,13.0,5000,59.8323017810237,62.1335441572169,59.8323017810237,59.8323017810237,1086.36970440966,0.0,1.0
1994-10-10,13.0,13.5,13.0,13.5,7700,59.8323017810237,62.1335441572169,59.8323017810237,62.1335441572169,1673.00934479087,0.0,1.0
1994-10-11,13.0,13.5,13.0,13.0,7400,59.8323017810237,62.1335441572169,59.8323017810237,59.8323017810237,1607.82716252629,0.0,1.0
1994-10-12,13.0,13.0,13.0,13.0,2600,59.8323017810237,59.8323017810237,59.8323017810237,59.8323017810237,564.912246293021,0.0,1.0
1994-10-13,13.0,13.0,13.0,13.0,2100,59.8323017810237,59.8323017810237,59.8323017810237,59.8323017810237,456.275275852055,0.0,1.0
1994-10-14,13.25,13.5,13.0,13.5,4700,60.9829229691203,62.1335441572169,59.8323017810237,62.1335441572169,1021.18752214508,0.0,1.0
1994-10-17,13.0,13.25,12.75,13.25,1100,59.8323017810237,60.9829229691203,58.6816805929271,60.9829229691203,239.001334970124,0.0,1.0
1994-10-18,12.75,13.0,12.75,12.75,13600,58.6816805929271,59.8323017810237,58.6816805929271,58.6816805929271,2954.92559599426,0.0,1.0
1994-10-19,12.75,13.0,12.0,12.75,11600,58.6816805929271,59.8323017810237,55.2298170286373,58.6816805929271,2520.3777142304,0.0,1.0
1994-10-20,13.0,13.0,12.5,13.0,6600,59.8323017810237,59.8323017810237,57.5310594048305,59.8323017810237,1434.00800982074,0.0,1.0
1994-10-21,12.5,12.5,12.5,12.5,1400,57.5310594048305,57.5310594048305,57.5310594048305,57.5310594048305,304.183517234703,0.0,1.0
1994-10-24,12.75,13.0,12.5,12.5,3900,58.6816805929271,59.8323017810237,57.5310594048305,57.5310594048305,847.368369439531,0.0,1.0
1994-10-25,12.5,12.63,12.5,12.5,12300,57.5310594048305,58.1293824226407,57.5310594048305,57.5310594048305,2672.46947284775,0.0,1.0
1994-10-26,12.5,12.5,12.5,12.5,0,57.5310594048305,57.5310594048305,57.5310594048305,57.5310594048305,0,0.0,1.0
1994-10-27,11.75,12.5,11.75,12.25,10100,54.0791958405406,57.5310594048305,54.0791958405406,56.3804382167339,2194.46680290751,0.0,1.0
1994-10-28,11.5,12.0,11.25,11.75,15000,52.928574652444,55.2298170286373,51.7779534643474,54.0791958405406,3259.10911322897,0.0,1.0
1994-10-31,11.5,11.5,11.25,11.25,700,52.928574652444,52.928574652444,51.7779534643474,51.7779534643474,152.091758617352,0.0,1.0
1994-11-01,11.5,11.75,11.25,11.25,6600,52.928574652444,54.0791958405406,51.7779534643474,51.7779534643474,1434.00800982075,0.0,1.0
1994-11-02,11.25,11.25,11.25,11.25,500,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,108.636970440966,0.0,1.0
1994-11-03,11.5,11.5,11.25,11.25,6100,52.928574652444,52.928574652444,51.7779534643474,51.7779534643474,1325.37103937978,0.0,1.0
1994-11-04,11.5,12.0,11.25,11.25,5200,52.928574652444,55.2298170286373,51.7779534643474,51.7779534643474,1129.82449258604,0.0,1.0
1994-11-07,11.0,11.5,11.0,11.25,14600,50.6273322762508,52.928574652444,50.6273322762508,51.7779534643474,3172.19953687619,0.0,1.0
1994-11-08,11.0,11.0,10.75,11.0,2600,50.6273322762508,50.6273322762508,49.4767110881542,50.6273322762508,564.912246293021,0.0,1.0
1994-11-09,11.0,11.0,11.0,11.0,0,50.6273322762508,50.6273322762508,50.6273322762508,50.6273322762508,0,0.0,1.0
1994-11-10,10.75,10.75,10.75,10.75,400,49.4767110881542,49.4767110881542,49.4767110881542,49.4767110881542,86.9095763527724,0.0,1.0
1994-11-11,11.38,11.38,10.75,10.75,4700,52.3762764821577,52.3762764821577,49.4767110881542,49.4767110881542,1021.18752214508,0.0,1.0
1994-11-14,11.25,11.5,10.75,10.75,2700,51.7779534643474,52.928574652444,49.4767110881542,49.4767110881542,586.639640381214,0.0,1.0
1994-11-15,11.38,11.38,11.38,11.38,400,52.3762764821577,52.3762764821577,52.3762764821577,52.3762764821577,86.9095763527724,0.0,1.0
1994-11-16,10.75,10.75,10.75,10.75,800,49.4767110881542,49.4767110881542,49.4767110881542,49.4767110881542,173.819152705545,0.0,1.0
1994-11-17,11.0,11.5,10.75,10.75,2900,50.6273322762508,52.928574652444,49.4767110881542,49.4767110881542,630.0944285576,0.0,1.0
1994-11-18,11.5,11.5,11.5,11.5,1100,52.928574652444,52.928574652444,52.928574652444,52.928574652444,239.001334970124,0.0,1.0
1994-11-21,11.25,11.5,10.75,11.5,29200,51.7779534643474,52.928574652444,49.4767110881542,52.928574652444,6344.39907375239,0.0,1.0
1994-11-22,10.81,11.25,10.75,10.75,183300,49.7528601732974,51.7779534643474,49.4767110881542,49.4767110881542,39826.313363658,0.0,1.0
1994-11-23,10.75,11.25,10.75,10.75,25100,49.4767110881542,51.7779534643474,49.4767110881542,49.4767110881542,5453.57591613647,0.0,1.0
1994-11-25,11.0,11.25,11.0,11.25,4800,50.6273322762508,51.7779534643474,50.6273322762508,51.7779534643474,1042.91491623327,0.0,1.0
1994-11-28,11.0,11.25,10.75,10.75,2400,50.6273322762508,51.7779534643474,49.4767110881542,49.4767110881542,521.457458116635,0.0,1.0
1994-11-29,10.75,11.25,10.75,10.75,8500,49.4767110881542,51.7779534643474,49.4767110881542,49.4767110881542,1846.82849749641,0.0,1.0
1994-11-30,10.75,10.75,10.75,10.75,13800,49.4767110881542,49.4767110881542,49.4767110881542,49.4767110881542,2998.38038417065,0.0,1.0
1994-12-01,10.75,11.25,10.75,11.25,1400,49.4767110881542,51.7779534643474,49.4767110881542,51.7779534643474,304.183517234704,0.0,1.0
1994-12-02,11.0,11.25,10.75,10.75,4400,50.6273322762508,51.7779534643474,49.4767110881542,49.4767110881542,956.005339880497,0.0,1.0
1994-12-05,10.75,11.13,10.75,10.75,20000,49.4767110881542,51.2256552940611,49.4767110881542,49.4767110881542,4345.47881763862,0.0,1.0
1994-12-06,10.75,11.0,10.75,10.75,66300,49.4767110881542,50.6273322762508,49.4767110881542,49.4767110881542,14405.262280472,0.0,1.0
1994-12-07,10.75,11.25,10.75,10.75,29500,49.4767110881542,51.7779534643474,49.4767110881542,49.4767110881542,6409.58125601697,0.0,1.0
1994-12-08,10.5,11.0,10.5,10.75,24100,48.3260899000576,50.6273322762508,48.3260899000576,49.4767110881542,5236.30197525454,0.0,1.0
1994-12-09,10.5,10.63,10.25,10.5,45800,48.3260899000576,48.9244129178678,47.175468711961,48.3260899000576,9951.14649239244,0.0,1.0
1994-12-12,10.25,10.25,10.25,10.25,700,47.175468711961,47.175468711961,47.175468711961,47.175468711961,152.091758617352,0.0,1.0
1994-12-13,10.25,10.75,10.25,10.75,3200,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,695.276610822179,0.0,1.0
1994-12-14,10.25,10.75,10.25,10.25,17900,47.175468711961,49.4767110881542,47.175468711961,47.175468711961,3889.20354178656,0.0,1.0
1994-12-15,10.25,10.25,10.25,10.25,3100,47.175468711961,47.175468711961,47.175468711961,47.175468711961,673.549216733986,0.0,1.0
1994-12-16,10.25,10.25,10.25,10.25,6800,47.175468711961,47.175468711961,47.175468711961,47.175468711961,1477.46279799713,0.0,1.0
1994-12-19,10.25,10.75,10.25,10.75,9600,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,2085.82983246654,0.0,1.0
1994-12-20,10.75,10.75,10.75,10.75,100,49.4767110881542,49.4767110881542,49.4767110881542,49.4767110881542,21.7273940881931,0.0,1.0
1994-12-21,10.5,10.5,10.5,10.5,100,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,21.7273940881931,0.0,1.0
1994-12-22,10.25,10.5,9.75,10.5,3200,47.175468711961,48.3260899000576,44.8742263357678,48.3260899000576,695.276610822179,0.0,1.0
1994-12-23,9.75,9.75,9.75,9.75,200,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,43.4547881763862,0.0,1.0
1994-12-27,9.75,9.75,9.75,9.75,500,44.8742263357678,44.8742263357678,44.8742263357678,44.8742263357678,108.636970440965,0.0,1.0
1994-12-28,10.38,10.5,9.75,9.75,43000,47.7737917297712,48.3260899000576,44.8742263357678,44.8742263357678,9342.77945792304,0.0,1.0
1994-12-29,10.5,10.5,10.25,10.25,6800,48.3260899000576,48.3260899000576,47.175468711961,47.175468711961,1477.46279799713,0.0,1.0
1994-12-30,10.38,10.38,10.0,10.25,4800,47.7737917297712,47.7737917297712,46.0248475238644,47.175468711961,1042.91491623327,0.0,1.0
1995-01-03,10.38,10.38,10.0,10.0,2000,47.7737917297712,47.7737917297712,46.0248475238644,46.0248475238644,434.547881763862,0.0,1.0
1995-01-04,10.5,10.5,10.5,10.5,3000,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,651.821822645793,0.0,1.0
1995-01-05,10.5,10.5,10.5,10.5,3600,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,782.186187174952,0.0,1.0
1995-01-06,10.5,10.5,10.38,10.5,31800,48.3260899000576,48.3260899000576,47.7737917297712,48.3260899000576,6909.31132004541,0.0,1.0
1995-01-09,10.5,11.0,10.38,10.5,37300,48.3260899000576,50.6273322762508,47.7737917297712,48.3260899000576,8104.31799489603,0.0,1.0
1995-01-10,10.5,11.0,10.5,10.5,10100,48.3260899000576,50.6273322762508,48.3260899000576,48.3260899000576,2194.4668029075,0.0,1.0
1995-01-11,10.75,11.0,10.75,11.0,70200,49.4767110881542,50.6273322762508,49.4767110881542,50.6273322762508,15252.6306499116,0.0,1.0
1995-01-12,10.75,11.25,10.75,11.25,8500,49.4767110881542,51.7779534643474,49.4767110881542,51.7779534643474,1846.82849749641,0.0,1.0
1995-01-13,10.75,11.25,10.75,11.25,5600,49.4767110881542,51.7779534643474,49.4767110881542,51.7779534643474,1216.73406893881,0.0,1.0
1995-01-16,11.0,11.25,10.75,11.25,5200,50.6273322762508,51.7779534643474,49.4767110881542,51.7779534643474,1129.82449258604,0.0,1.0
1995-01-17,10.75,11.0,10.25,10.75,11200,49.4767110881542,50.6273322762508,47.175468711961,49.4767110881542,2433.46813787763,0.0,1.0
1995-01-18,11.0,11.0,10.25,10.63,21200,50.6273322762508,50.6273322762508,47.175468711961,48.9244129178678,4606.20754669694,0.0,1.0
1995-01-19,10.25,10.25,10.25,10.25,200,47.175468711961,47.175468711961,47.175468711961,47.175468711961,43.4547881763862,0.0,1.0
1995-01-20,10.25,10.75,10.25,10.75,300,47.175468711961,49.4767110881542,47.175468711961,49.4767110881542,65.1821822645793,0.0,1.0
1995-01-23,11.0,11.0,11.0,11.0,200,50.6273322762508,50.6273322762508,50.6273322762508,50.6273322762508,43.4547881763862,0.0,1.0
1995-01-24,10.75,10.75,10.25,10.25,9000,49.4767110881542,49.4767110881542,47.175468711961,47.175468711961,1955.46546793738,0.0,1.0
1995-01-25,11.0,11.0,11.0,11.0,200,50.6273322762508,50.6273322762508,50.6273322762508,50.6273322762508,43.4547881763862,0.0,1.0
1995-01-26,11.0,11.0,10.25,11.0,14500,50.6273322762508,50.6273322762508,47.175468711961,50.6273322762508,3150.472142788,0.0,1.0
1995-01-27,10.75,11.0,10.63,10.88,8700,49.4767110881542,50.6273322762508,48.9244129178678,50.0750341059645,1890.2832856728,0.0,1.0
1995-01-30,10.88,11.0,10.63,11.0,3600,50.0750341059645,50.6273322762508,48.9244129178678,50.6273322762508,782.186187174951,0.0,1.0
1995-01-31,11.0,11.0,10.5,10.5,2500,50.6273322762508,50.6273322762508,48.3260899000576,48.3260899000576,543.184852204828,0.0,1.0
1995-02-01,10.5,10.75,10.5,10.5,800,48.3260899000576,49.4767110881542,48.3260899000576,48.3260899000576,173.819152705545,0.0,1.0
1995-02-02,10.5,11.0,10.5,11.0,39700,48.3260899000576,50.6273322762508,48.3260899000576,50.6273322762508,8625.77545301266,0.0,1.0
1995-02-03,11.0,11.0,10.75,11.0,4000,50.6273322762508,50.6273322762508,49.4767110881542,50.6273322762508,869.095763527725,0.0,1.0
1995-02-06,11.0,11.0,10.63,11.0,3500,50.6273322762508,50.6273322762508,48.9244129178678,50.6273322762508,760.458793086759,0.0,1.0
1995-02-07,10.63,11.0,10.5,11.0,7700,48.9244129178678,50.6273322762508,48.3260899000576,50.6273322762508,1673.00934479087,0.0,1.0
1995-02-08,11.0,11.0,10.88,10.88,300,50.6273322762508,50.6273322762508,50.0750341059645,50.0750341059645,65.1821822645793,0.0,1.0
1995-02-09,11.0,11.0,10.5,10.5,25900,50.6273322762508,50.6273322762508,48.3260899000576,48.3260899000576,5627.39506884202,0.0,1.0
1995-02-10,11.0,11.0,10.5,11.0,4100,50.6273322762508,50.6273322762508,48.3260899000576,50.6273322762508,890.823157615918,0.0,1.0
1995-02-13,10.5,10.5,10.5,10.5,100,48.3260899000576,48.3260899000576,48.3260899000576,48.3260899000576,21.7273940881931,0.0,1.0
1995-02-14,10.63,11.0,10.63,10.75,2700,48.9244129178678,50.6273322762508,48.9244129178678,49.4767110881542,586.639640381214,0.0,1.0
1995-02-15,11.0,11.0,10.63,10.75,26100,50.6273322762508,50.6273322762508,48.9244129178678,49.4767110881542,5670.8498570184,0.0,1.0
1995-02-16,11.25,11.25,10.75,11.25,12200,51.7779534643474,51.7779534643474,49.4767110881542,51.7779534643474,2650.74207875956,0.0,1.0
1995-02-17,11.0,11.25,10.88,11.0,20600,50.6273322762508,51.7779534643474,50.0750341059645,50.6273322762508,4475.84318216778,0.0,1.0
1995-02-21,11.0,11.25,10.88,11.25,6200,50.6273322762508,51.7779534643474,50.0750341059645,51.7779534643474,1347.09843346797,0.0,1.0
1995-02-22,11.25,11.5,10.88,11.25,22700,51.7779534643474,52.928574652444,50.0750341059645,51.7779534643474,4932.11845801984,0.0,1.0
1995-02-23,11.13,11.25,11.0,11.13,35700,51.2256552940611,51.7779534643474,50.6273322762508,51.2256552940611,7756.67968948493,0.0,1.0
1995-02-24,11.13,11.25,11.13,11.25,32300,51.2256552940611,51.7779534643474,51.2256552940611,51.7779534643474,7017.94829048637,0.0,1.0
1995-02-27,11.0,11.25,11.0,11.25,3400,50.6273322762508,51.7779534643474,50.6273322762508,51.7779534643474,738.731398998566,0.0,1.0
1995-02-28,11.5,11.5,11.0,11.25,3700,52.928574652444,52.928574652444,50.6273322762508,51.7779534643474,803.913581263145,0.0,1.0
1995-03-01,11.75,11.75,11.25,11.38,20100,54.0791958405406,54.0791958405406,51.7779534643474,52.3762764821577,4367.20621172682,0.0,1.0
1995-03-02,11.75,11.75,11.5,11.75,1300,54.0791958405406,54.0791958405406,52.928574652444,54.0791958405406,282.456123146511,0.0,1.0
1995-03-03,12.0,12.25,11.25,11.25,56200,55.2298170286373,56.3804382167339,51.7779534643474,51.7779534643474,12210.7954775645,0.0,1.0
1995-03-06,12.5,12.5,11.5,12.25,28000,57.5310594048305,57.5310594048305,52.928574652444,56.3804382167339,6083.67034469407,0.0,1.0
1995-03-07,12.25,12.5,12.0,12.25,14800,56.3804382167339,57.5310594048305,55.2298170286373,56.3804382167339,3215.65432505258,0.0,1.0
1995-03-08,12.0,12.5,12.0,12.0,8000,55.2298170286373,57.5310594048305,55.2298170286373,55.2298170286373,1738.19152705545,0.0,1.0
1995-03-09,12.0,12.5,11.75,12.5,56800,55.2298170286373,57.5310594048305,54.0791958405406,57.5310594048305,12341.1598420937,0.0,1.0
1995-03-10,12.5,12.5,11.75,11.75,8100,57.5310594048305,57.5310594048305,54.0791958405406,54.0791958405406,1759.91892114364,0.0,1.0
1995-03-13,12.0,12.63,11.75,11.75,11700,55.2298170286373,58.1293824226407,54.0791958405406,54.0791958405406,2542.10510831859,0.0,1.0
1995-03-14,12.25,12.75,12.25,12.75,1400,56.3804382167339,58.6816805929271,56.3804382167339,58.6816805929271,304.183517234703,0.0,1.0
1995-03-15,12.5,12.75,12.25,12.5,10500,57.5310594048305,58.6816805929271,56.3804382167339,57.5310594048305,2281.37637926027,0.0,1.0
1995-03-16,12.88,13.0,12.25,12.75,10800,59.2800036107373,59.8323017810237,56.3804382167339,58.6816805929271,2346.55856152486,0.0,1.0
1995-03-17,13.5,13.5,12.5,13.0,20200,62.1335441572169,62.1335441572169,57.5310594048305,59.8323017810237,4388.93360581501,0.0,1.0
1995-03-20,14.0,14.25,13.25,13.5,58500,64.4347865334101,65.5854077215068,60.9829229691203,62.1335441572169,12710.525541593,0.0,1.0
1995-03-21,13.5,14.13,13.25,14.0,85600,62.1335441572169,65.0331095512204,60.9829229691203,64.4347865334101,18598.6493394933,0.0,1.0
1995-03-22,13.13,13.75,12.75,13.0,43900,60.4306247988339,63.2841653453135,58.6816805929271,59.8323017810237,9538.32600471678,0.0,1.0
1995-03-23,13.0,13.75,13.0,13.5,4300,59.8323017810237,63.2841653453135,59.8323017810237,62.1335441572169,934.277945792303,0.0,1.0
1995-03-24,13.75,13.75,13.0,13.75,2800,63.2841653453135,63.2841653453135,59.8323017810237,63.2841653453135,608.367034469407,0.0,1.0
1995-03-27,13.38,13.75,13.25,13.75,3200,61.5812459869306,63.2841653453135,60.9829229691203,63.2841653453135,695.276610822179,0.0,1.0
1995-03-28,13.0,13.75,12.75,13.75,10400,59.8323017810237,63.2841653453135,58.6816805929271,63.2841653453135,2259.64898517208,0.0,1.0
1995-03-29,12.75,13.25,12.5,13.0,18200,58.6816805929271,60.9829229691203,57.5310594048305,59.8323017810237,3954.38572405114,0.0,1.0
1995-03-30,12.5,12.5,12.5,12.5,6600,57.5310594048305,57.5310594048305,57.5310594048305,57.5310594048305,1434.00800982074,0.0,1.0
1995-03-31,13.0,13.0,12.5,12.5,3400,59.8323017810237,59.8323017810237,57.5310594048305,57.5310594048305,738.731398998566,0.0,1.0
1995-04-03,13.0,13.0,12.5,13.0,4300,59.8323017810237,59.8323017810237,57.5310594048305,59.8323017810237,934.277945792303,0.0,1.0
1995-04-04,12.5,12.75,12.5,12.5,3000,57.5310594048305,58.6816805929271,57.5310594048305,57.5310594048305,651.821822645793,0.0,1.0
1995-04-05,12.5,13.0,12.5,13.0,13200,57.5310594048305,59.8323017810237,57.5310594048305,59.8323017810237,2868.01601964149,0.0,1.0
1995-04-06,13.0,13.0,12.5,12.5,1700,59.8323017810237,59.8323017810237,57.5310594048305,57.5310594048305,369.365699499283,0.0,1.0
1995-04-07,12.88,13.0,12.5,12.75,12600,59.2800036107373,59.8323017810237,57.5310594048305,58.6816805929271,2737.65165511233,0.0,1.0
1995-04-10,13.25,13.5,12.88,13.25,24100,60.9829229691203,62.1335441572169,59.2800036107373,60.9829229691203,5236.30197525454,0.0,1.0
1995-04-11,14.5,14.63,13.5,13.5,85800,66.7360289096034,67.3343519274136,62.1335441572169,62.1335441572169,18642.1041276697,0.0,1.0
1995-04-12,15.0,15.5,14.75,15.25,274000,69.0372712857966,71.3385136619898,67.8866500977,70.1878924738932,59533.0598016491,0.0,1.0
1995-04-13,14.13,15.25,14.0,15.25,46100,65.0331095512204,70.1878924738932,64.4347865334101,70.1878924738932,10016.328674657,0.0,1.0
1995-04-17,14.75,14.75,14.0,14.5,56200,67.8866500977,67.8866500977,64.4347865334101,66.7360289096034,12210.7954775645,0.0,1.0
1995-04-18,14.52,14.75,14.5,14.75,26600,66.8280786046511,67.8866500977,66.7360289096034,67.8866500977,5779.48682745936,0.0,1.0
1995-04-19,14.38,14.75,14.13,14.75,19200,66.183730739317,67.8866500977,65.0331095512204,67.8866500977,4171.65966493307,0.0,1.0
1995-04-20,14.75,14.75,14.25,14.75,4500,67.8866500977,67.8866500977,65.5854077215068,67.8866500977,977.732733968689,0.0,1.0
1995-04-21,14.0,14.75,14.0,14.75,13600,64.4347865334101,67.8866500977,64.4347865334101,67.8866500977,2954.92559599426,0.0,1.0
1995-04-24,14.5,14.75,14.0,14.0,13200,66.7360289096034,67.8866500977,64.4347865334101,64.4347865334101,2868.01601964149,0.0,1.0
1995-04-25,13.5,14.5,13.5,14.5,55100,62.1335441572169,66.7360289096034,62.1335441572169,66.7360289096034,11971.7941425944,0.0,1.0
1995-04-26,13.5,14.25,13.25,13.5,68000,62.1335441572169,65.5854077215068,60.9829229691203,62.1335441572169,14774.6279799713,0.0,1.0
1995-04-27,14.0,14.0,13.38,13.38,37800,64.4347865334101,64.4347865334101,61.5812459869306,61.5812459869306,8212.954965337,0.0,1.0
1995-04-28,13.88,14.0,13.38,13.38,16500,63.8824883631238,64.4347865334101,61.5812459869306,61.5812459869306,3585.02002455186,0.0,1.0
1995-05-01,13.75,14.0,13.25,13.38,12800,63.2841653453135,64.4347865334101,60.9829229691203,61.5812459869306,2781.10644328872,0.0,1.0
1995-05-02,13.38,13.75,13.25,13.25,9200,61.5812459869306,63.2841653453135,60.9829229691203,60.9829229691203,1998.92025611376,0.0,1.0
1995-05-03,13.5,13.75,13.38,13.75,4400,62.1335441572169,63.2841653453135,61.5812459869306,63.2841653453135,956.005339880497,0.0,1.0
1995-05-04,13.5,13.75,13.25,13.75,15800,62.1335441572169,63.2841653453135,60.9829229691203,63.2841653453135,3432.92826593451,0.0,1.0
1995-05-05,13.0,13.63,12.75,13.25,26700,59.8323017810237,62.7318671750272,58.6816805929271,60.9829229691203,5801.21422154756,0.0,1.0
1995-05-08,12.63,13.38,12.5,12.88,27500,58.1293824226407,61.5812459869306,57.5310594048305,59.2800036107373,5975.03337425311,0.0,1.0
1995-05-09,12.5,12.75,12.5,12.5,2800,57.5310594048305,58.6816805929271,57.5310594048305,57.5310594048305,608.367034469407,0.0,1.0
1995-05-10,12.25,12.63,12.0,12.5,41100,56.3804382167339,58.1293824226407,55.2298170286373,57.5310594048305,8929.95897024736,0.0,1.0
1995-05-11,12.38,12.63,12.0,12.0,8300,56.9787612345441,58.1293824226407,55.2298170286373,55.2298170286373,1803.37370932003,0.0,1.0
1995-05-12,12.25,12.63,12.25,12.63,2200,56.3804382167339,58.1293824226407,56.3804382167339,58.1293824226407,478.002669940248,0.0,1.0
1995-05-15,12.63,12.63,12.25,12.25,4000,58.1293824226407,58.1293824226407,56.3804382167339,56.3804382167339,869.095763527724,0.0,1.0
1995-05-16,12.38,12.63,12.38,12.38,11400,56.9787612345441,58.1293824226407,56.9787612345441,56.9787612345441,2476.92292605401,0.0,1.0
1995-05-17,12.38,12.5,12.25,12.38,35600,56.9787612345441,57.5310594048305,56.3804382167339,56.9787612345441,7734.95229539675,0.0,1.0
1995-05-18,12.5,12.75,12.25,12.25,36300,57.5310594048305,58.6816805929271,56.3804382167339,56.3804382167339,7887.04405401409,0.0,1.0
1995-05-19,12.63,12.63,12.25,12.63,3400,58.1293824226407,58.1293824226407,56.3804382167339,58.1293824226407,738.731398998566,0.0,1.0
1995-05-22,12.25,12.75,12.25,12.25,1400,56.3804382167339,58.6816805929271,56.3804382167339,56.3804382167339,304.183517234703,0.0,1.0
1995-05-23,12.25,12.63,12.25,12.25,4700,56.3804382167339,58.1293824226407,56.3804382167339,56.3804382167339,1021.18752214508,0.0,1.0
1995-05-24,12.25,12.75,12.25,12.75,6700,56.3804382167339,58.6816805929271,56.3804382167339,58.6816805929271,1455.73540390894,0.0,1.0
1995-05-25,12.25,12.75,12.25,12.25,1100,56.3804382167339,58.6816805929271,56.3804382167339,56.3804382167339,239.001334970124,0.0,1.0
1995-05-26,12.75,12.75,12.25,12.25,2200,58.6816805929271,58.6816805929271,56.3804382167339,56.3804382167339,478.002669940248,0.0,1.0
1995-05-30,12.75,12.75,12.25,12.25,19100,58.6816805929271,58.6816805929271,56.3804382167339,56.3804382167339,4149.93227084488,0.0,1.0
1995-05-31,12.75,12.75,12.25,12.5,25000,58.6816805929271,58.6816805929271,56.3804382167339,57.5310594048305,5431.84852204828,0.0,1.0
1995-06-01,12.25,12.75,12.25,12.75,900,56.3804382167339,58.6816805929271,56.3804382167339,58.6816805929271,195.546546793738,0.0,1.0
1995-06-02,12.25,12.88,12.25,12.25,4300,56.3804382167339,59.2800036107373,56.3804382167339,56.3804382167339,934.277945792303,0.0,1.0
1995-06-05,12.5,12.5,12.25,12.25,900,57.5310594048305,57.5310594048305,56.3804382167339,56.3804382167339,195.546546793738,0.0,1.0
1995-06-06,12.25,12.88,12.25,12.88,600,56.3804382167339,59.2800036107373,56.3804382167339,59.2800036107373,130.364364529159,0.0,1.0
1995-06-07,12.88,12.88,12.25,12.25,6000,59.2800036107373,59.2800036107373,56.3804382167339,56.3804382167339,1303.64364529159,0.0,1.0
1995-06-08,12.63,12.88,12.25,12.25,20000,58.1293824226407,59.2800036107373,56.3804382167339,56.3804382167339,4345.47881763862,0.0,1.0
1995-06-09,12.38,12.88,12.38,12.88,5400,56.9787612345441,59.2800036107373,56.9787612345441,59.2800036107373,1173.27928076243,0.0,1.0
1995-06-12,12.5,12.63,12.38,12.38,1900,57.5310594048305,58.1293824226407,56.9787612345441,56.9787612345441,412.820487675669,0.0,1.0
1995-06-13,11.75,12.88,11.75,12.88,14500,54.0791958405406,59.2800036107373,54.0791958405406,59.2800036107373,3150.472142788,0.0,1.0
1995-06-14,11.38,12.5,11.38,12.5,17000,52.3762764821577,57.5310594048305,52.3762764821577,57.5310594048305,3693.65699499283,0.0,1.0
1995-06-15,11.75,12.0,10.75,12.0,25200,54.0791958405406,55.2298170286373,49.4767110881542,55.2298170286373,5475.30331022467,0.0,1.0
1995-06-16,11.63,11.75,11.0,11.0,4200,53.5268976702543,54.0791958405406,50.6273322762508,50.6273322762508,912.55055170411,0.0,1.0
1995-06-19,12.0,12.0,12.0,12.0,1400,55.2298170286373,55.2298170286373,55.2298170286373,55.2298170286373,304.183517234703,0.0,1.0
1995-06-20,11.25,12.0,11.25,11.25,20500,51.7779534643474,55.2298170286373,51.7779534643474,51.7779534643474,4454.11578807959,0.0,1.0
1995-06-21,11.75,11.75,11.13,11.25,92200,54.0791958405406,54.0791958405406,51.2256552940611,51.7779534643474,20032.6573493141,0.0,1.0
1995-06-22,11.38,11.38,11.13,11.13,2000,52.3762764821577,52.3762764821577,51.2256552940611,51.2256552940611,434.547881763862,0.0,1.0
1995-06-23,11.25,12.0,11.13,11.13,6800,51.7779534643474,55.2298170286373,51.2256552940611,51.2256552940611,1477.46279799713,0.0,1.0
1995-06-26,12.0,12.0,11.13,11.13,3900,55.2298170286373,55.2298170286373,51.2256552940611,51.2256552940611,847.368369439531,0.0,1.0
1995-06-27,11.5,11.5,11.5,11.5,500,52.928574652444,52.928574652444,52.928574652444,52.928574652444,108.636970440966,0.0,1.0
1995-06-28,11.13,11.75,11.13,11.25,19500,51.2256552940611,54.0791958405406,51.2256552940611,51.7779534643474,4236.84184719765,0.0,1.0
1995-06-29,11.13,11.5,11.13,11.13,14800,51.2256552940611,52.928574652444,51.2256552940611,51.2256552940611,3215.65432505258,0.0,1.0
1995-06-30,11.75,11.75,11.5,11.63,6500,54.0791958405406,54.0791958405406,52.928574652444,53.5268976702543,1412.28061573255,0.0,1.0
1995-07-03,11.25,11.25,11.13,11.13,5200,51.7779534643474,51.7779534643474,51.2256552940611,51.2256552940611,1129.82449258604,0.0,1.0
1995-07-05,11.75,11.75,11.13,11.13,4200,54.0791958405406,54.0791958405406,51.2256552940611,51.2256552940611,912.550551704111,0.0,1.0
1995-07-06,11.13,11.25,11.13,11.13,5100,51.2256552940611,51.7779534643474,51.2256552940611,51.2256552940611,1108.09709849785,0.0,1.0
1995-07-07,11.75,11.75,11.13,11.13,12400,54.0791958405406,54.0791958405406,51.2256552940611,51.2256552940611,2694.19686693595,0.0,1.0
1995-07-10,12.0,12.0,11.25,11.25,7700,55.2298170286373,55.2298170286373,51.7779534643474,51.7779534643474,1673.00934479087,0.0,1.0
1995-07-11,11.75,11.75,11.75,11.75,700,54.0791958405406,54.0791958405406,54.0791958405406,54.0791958405406,152.091758617352,0.0,1.0
1995-07-12,11.25,11.25,11.25,11.25,11400,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,2476.92292605402,0.0,1.0
1995-07-13,12.0,12.0,11.5,11.63,4600,55.2298170286373,55.2298170286373,52.928574652444,53.5268976702543,999.460128056882,0.0,1.0
1995-07-14,12.25,12.25,11.38,11.38,4800,56.3804382167339,56.3804382167339,52.3762764821577,52.3762764821577,1042.91491623327,0.0,1.0
1995-07-17,11.75,12.38,11.75,12.38,1300,54.0791958405406,56.9787612345441,54.0791958405406,56.9787612345441,282.456123146511,0.0,1.0
1995-07-18,12.0,12.38,12.0,12.38,3300,55.2298170286373,56.9787612345441,55.2298170286373,56.9787612345441,717.004004910372,0.0,1.0
1995-07-19,12.25,12.25,12.25,12.25,1000,56.3804382167339,56.3804382167339,56.3804382167339,56.3804382167339,217.273940881931,0.0,1.0
1995-07-20,11.63,11.63,11.5,11.63,4700,53.5268976702543,53.5268976702543,52.928574652444,53.5268976702543,1021.18752214508,0.0,1.0
1995-07-21,11.5,11.75,11.5,11.5,4300,52.928574652444,54.0791958405406,52.928574652444,52.928574652444,934.277945792304,0.0,1.0
1995-07-24,11.5,12.0,11.5,11.5,7100,52.928574652444,55.2298170286373,52.928574652444,52.928574652444,1542.64498026171,0.0,1.0
1995-07-25,11.5,11.5,11.5,11.5,0,52.928574652444,52.928574652444,52.928574652444,52.928574652444,0,0.0,1.0
1995-07-26,11.38,11.75,11.38,11.38,3000,52.3762764821577,54.0791958405406,52.3762764821577,52.3762764821577,651.821822645793,0.0,1.0
1995-07-27,11.25,11.25,11.25,11.25,100,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,21.7273940881931,0.0,1.0
1995-07-28,11.5,11.75,11.25,11.25,2500,52.928574652444,54.0791958405406,51.7779534643474,51.7779534643474,543.184852204828,0.0,1.0
1995-07-31,11.5,11.5,11.25,11.25,3100,52.928574652444,52.928574652444,51.7779534643474,51.7779534643474,673.549216733987,0.0,1.0
1995-08-01,11.63,11.63,11.38,11.38,1100,53.5268976702543,53.5268976702543,52.3762764821577,52.3762764821577,239.001334970124,0.0,1.0
1995-08-02,11.38,11.63,11.38,11.38,1500,52.3762764821577,53.5268976702543,52.3762764821577,52.3762764821577,325.910911322896,0.0,1.0
1995-08-03,11.38,11.38,11.38,11.38,200,52.3762764821577,52.3762764821577,52.3762764821577,52.3762764821577,43.4547881763862,0.0,1.0
1995-08-04,11.5,11.88,11.5,11.5,3100,52.928574652444,54.6775188583509,52.928574652444,52.928574652444,673.549216733987,0.0,1.0
1995-08-07,11.63,11.63,11.5,11.5,3800,53.5268976702543,53.5268976702543,52.928574652444,52.928574652444,825.640975351338,0.0,1.0
1995-08-08,11.63,11.75,11.5,11.5,13500,53.5268976702543,54.0791958405406,52.928574652444,52.928574652444,2933.19820190607,0.0,1.0
1995-08-09,11.63,11.63,11.63,11.63,600,53.5268976702543,53.5268976702543,53.5268976702543,53.5268976702543,130.364364529159,0.0,1.0
1995-08-10,11.62,11.62,11.62,11.62,0,53.4808728227304,53.4808728227304,53.4808728227304,53.4808728227304,0,0.0,1.0
1995-08-11,11.88,11.88,11.63,11.63,1100,54.6775188583509,54.6775188583509,53.5268976702543,53.5268976702543,239.001334970124,0.0,1.0
1995-08-14,11.63,11.75,11.63,11.75,600,53.5268976702543,54.0791958405406,53.5268976702543,54.0791958405406,130.364364529159,0.0,1.0
1995-08-15,11.63,11.75,11.63,11.75,24300,53.5268976702543,54.0791958405406,53.5268976702543,54.0791958405406,5279.75676343092,0.0,1.0
1995-08-16,11.38,11.63,11.38,11.63,15300,52.3762764821577,53.5268976702543,52.3762764821577,53.5268976702543,3324.29129549354,0.0,1.0
1995-08-17,11.5,11.5,11.5,11.5,400,52.928574652444,52.928574652444,52.928574652444,52.928574652444,86.9095763527725,0.0,1.0
1995-08-18,11.25,11.25,11.25,11.25,100,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,21.7273940881931,0.0,1.0
1995-08-21,11.25,11.28,11.25,11.25,2500,51.7779534643474,51.916028006919,51.7779534643474,51.7779534643474,543.184852204828,0.0,1.0
1995-08-22,11.5,11.5,11.25,11.25,2600,52.928574652444,52.928574652444,51.7779534643474,51.7779534643474,564.912246293021,0.0,1.0
1995-08-23,11.25,11.25,11.25,11.25,1200,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,260.728729058317,0.0,1.0
1995-08-24,11.25,11.25,11.25,11.25,400,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,86.9095763527725,0.0,1.0
1995-08-25,11.25,11.5,11.25,11.25,46600,51.7779534643474,52.928574652444,51.7779534643474,51.7779534643474,10124.965645098,0.0,1.0
1995-08-28,11.25,11.25,11.25,11.25,0,51.7779534643474,51.7779534643474,51.7779534643474,51.7779534643474,0,0.0,1.0
1995-08-29,11.25,11.5,11.25,11.38,2400,51.7779534643474,52.928574652444,51.7779534643474,52.3762764821577,521.457458116635,0.0,1.0
1995-08-30,11.25,11.38,10.88,11.25,10400,51.7779534643474,52.3762764821577,50.0750341059645,51.7779534643474,2259.64898517208,0.0,1.0
1995-08-31,11.25,11.38,10.88,10.88,30000,51.7779534643474,52.3762764821577,50.0750341059645,50.0750341059645,6518.21822645794,0.0,1.0
1995-09-01,11.0,11.25,11.0,11.25,700,50.6273322762508,51.7779534643474,50.6273322762508,51.7779534643474,152.091758617352,0.0,1.0
1995-09-05,11.0,11.38,11.0,11.38,1500,50.6273322762508,52.3762764821577,50.6273322762508,52.3762764821577,325.910911322897,0.0,1.0
1995-09-06,11.25,11.38,11.0,11.25,8800,51.7779534643474,52.3762764821577,50.6273322762508,51.7779534643474,1912.01067976099,0.0,1.0
1995-09-07,11.38,11.38,11.0,11.25,11400,52.3762764821577,52.3762764821577,50.6273322762508,51.7779534643474,2476.92292605401,0.0,1.0
1995-09-08,11.31,11.38,11.0,11.0,2800,52.0541025494906,52.3762764821577,50.6273322762508,50.6273322762508,608.367034469407,0.0,1.0
1995-09-11,11.38,11.5,11.13,11.13,8400,52.3762764821577,52.928574652444,51.2256552940611,51.2256552940611,1825.10110340822,0.0,1.0
1995-09-12,11.5,11.63,11.13,11.13,162700,52.928574652444,53.5268976702543,51.2256552940611,51.2256552940611,35350.4701814902,0.0,1.0
1995-09-13,11.5,11.5,11.25,11.5,61300,52.928574652444,52.928574652444,51.7779534643474,52.928574652444,13318.8925760624,0.0,1.0
1995-09-14,11.88,11.88,11.38,11.38,52900,54.6775188583509,54.6775188583509,52.3762764821577,52.3762764821577,11493.7914726541,0.0,1.0
1995-09-15,12.25,12.25,12.0,12.13,15300,56.3804382167339,56.3804382167339,55.2298170286373,55.8281400464475,3324.29129549354,0.0,1.0
1995-09-18,12.0,12.0,12.0,12.0,400,55.2298170286373,55.2298170286373,55.2298170286373,55.2298170286373,86.9095763527724,0.0,1.0
1995-09-19,12.5,12.5,12.0,12.0,1400,57.5310594048305,57.5310594048305,55.2298170286373,55.2298170286373,304.183517234703,0.0,1.0
1995-09-20,12.5,12.5,12.25,12.25,1800,57.5310594048305,57.5310594048305,56.3804382167339,56.3804382167339,391.093093587476,0.0,1.0
1995-09-21,12.5,12.5,12.0,12.0,3200,57.5310594048305,57.5310594048305,55.2298170286373,55.2298170286373,695.276610822179,0.0,1.0
1995-09-22,12.5,12.5,12.38,12.5,2600,57.5310594048305,57.5310594048305,56.9787612345441,57.5310594048305,564.91224629302,0.0,1.0
1995-09-25,12.13,12.5,12.0,12.5,14300,55.8281400464475,57.5310594048305,55.2298170286373,57.5310594048305,3107.01735461161,0.0,1.0
1995-09-26,12.25,12.25,11.88,12.0,16700,56.3804382167339,56.3804382167339,54.6775188583509,55.2298170286373,3628.47481272825,0.0,1.0
1995-09-27,12.0,12.0,12.0,12.0,400,55.2298170286373,55.2298170286373,55.2298170286373,55.2298170286373,86.9095763527724,0.0,1.0
1995-09-28,12.0,12.25,12.0,12.25,700,55.2298170286373,56.3804382167339,55.2298170286373,56.3804382167339,152.091758617352,0.0,1.0
1995-09-29,12.0,12.25,11.75,12.25,2400,55.2298170286373,56.3804382167339,54.0791958405406,56.3804382167339,521.457458116634,0.0,1.0
1995-10-02,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-03,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-04,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-05,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-06,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-09,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-10,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-11,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-12,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-13,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-16,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-17,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-18,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-19,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-20,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-23,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-24,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-25,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-26,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-27,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-30,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-10-31,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-11-01,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-11-02,1.25,1.25,1.25,1.25,1,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0.217273940881931,0.0,1.0
1995-11-03,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-11-06,1.75,1.75,1.75,1.75,4,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0.869095763527724,0.0,1.0
1995-11-07,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-08,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-09,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-10,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-13,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-14,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-15,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-16,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-17,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-20,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-21,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-22,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-24,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-27,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-28,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-29,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-11-30,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-12-01,1.75,1.75,1.75,1.75,0,8.05434831667627,8.05434831667627,8.05434831667627,8.05434831667627,0,0.0,1.0
1995-12-04,1.25,1.25,1.25,1.25,1,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0.217273940881931,0.0,1.0
1995-12-05,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-12-06,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-12-07,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-12-08,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1995-12-11,0.75,1.25,0.375,1.25,160,3.45186356428983,5.75310594048305,1.72593178214491,5.75310594048305,34.763830541109,0.0,1.0
1995-12-12,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1995-12-13,0.625,0.625,0.375,0.375,104,2.87655297024152,2.87655297024152,1.72593178214491,1.72593178214491,22.5964898517209,0.0,1.0
1995-12-14,0.625,0.625,0.625,0.625,0,2.87655297024152,2.87655297024152,2.87655297024152,2.87655297024152,0,0.0,1.0
1995-12-15,0.625,0.625,0.625,0.625,0,2.87655297024152,2.87655297024152,2.87655297024152,2.87655297024152,0,0.0,1.0
1995-12-18,0.625,0.625,0.625,0.625,0,2.87655297024152,2.87655297024152,2.87655297024152,2.87655297024152,0,0.0,1.0
1995-12-19,0.375,0.375,0.375,0.375,46,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,9.99460128056885,0.0,1.0
1995-12-20,0.375,0.375,0.375,0.375,2494,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,541.881208559537,0.0,1.0
1995-12-21,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1995-12-22,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1995-12-26,0.375,0.375,0.375,0.375,2389,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,519.067444766934,0.0,1.0
1995-12-27,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1995-12-28,0.375,0.375,0.375,0.375,10,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,2.17273940881932,0.0,1.0
1995-12-29,1.125,1.125,0.375,0.375,3,5.17779534643474,5.17779534643474,1.72593178214491,1.72593178214491,0.651821822645793,0.0,1.0
1996-01-02,0.375,0.375,0.375,0.375,13,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,2.82456123146511,0.0,1.0
1996-01-03,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-04,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-05,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-08,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-09,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-10,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-11,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-12,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-15,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-16,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-17,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-18,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-19,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-22,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-23,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-24,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-25,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-26,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-29,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-30,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-01-31,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-02-01,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-02-02,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-02-05,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-02-06,1.0,1.0,1.0,1.0,10,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,2.17273940881931,0.0,1.0
1996-02-07,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-08,1.0,1.0,1.0,1.0,10,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,2.17273940881931,0.0,1.0
1996-02-09,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-13,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-14,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-15,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-16,1.0,1.0,1.0,1.0,2,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0.434547881763862,0.0,1.0
1996-02-20,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-21,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-22,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-23,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-26,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-27,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-28,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-02-29,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-01,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-04,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-05,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-06,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-07,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-08,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-11,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-13,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-14,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-15,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-18,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-19,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-20,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-21,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-22,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-25,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-26,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-27,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-28,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-03-29,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-01,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-02,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-03,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-04,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-08,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-09,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-10,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-11,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-15,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-04-16,0.5,0.5,0.5,0.5,6,2.30124237619322,2.30124237619322,2.30124237619322,2.30124237619322,1.30364364529159,0.0,1.0
1996-04-17,0.375,0.375,0.375,0.375,5,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,1.08636970440966,0.0,1.0
1996-04-18,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-19,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-22,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-23,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-24,0.375,0.375,0.375,0.375,2,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0.434547881763863,0.0,1.0
1996-04-25,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-26,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-29,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-04-30,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-01,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-02,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-03,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-06,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-07,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-08,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-09,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-10,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-13,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-14,0.375,0.375,0.375,0.375,0,1.72593178214491,1.72593178214491,1.72593178214491,1.72593178214491,0,0.0,1.0
1996-05-15,0.75,0.75,0.75,0.75,20,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,4.34547881763862,0.0,1.0
1996-05-16,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-17,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-20,1.125,1.125,1.125,1.125,100,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,21.7273940881931,0.0,1.0
1996-05-21,1.0,1.0,0.75,0.875,370,4.60248475238644,4.60248475238644,3.45186356428983,4.02717415833813,80.3913581263145,0.0,1.0
1996-05-22,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-05-23,0.75,1.125,0.75,1.125,184,3.45186356428983,5.17779534643474,3.45186356428983,5.17779534643474,39.9784051222753,0.0,1.0
1996-05-24,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-28,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-29,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-30,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-05-31,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-06-03,1.125,1.125,1.125,1.125,10,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,2.17273940881931,0.0,1.0
1996-06-04,1.125,1.125,1.125,1.125,0,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,0,0.0,1.0
1996-06-05,0.75,0.75,0.75,0.75,1,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0.217273940881931,0.0,1.0
1996-06-06,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-06-07,0.75,0.75,0.75,0.75,0,3.45186356428983,3.45186356428983,3.45186356428983,3.45186356428983,0,0.0,1.0
1996-06-10,1.375,1.375,1.0,1.125,414,6.32841653453135,6.32841653453135,4.60248475238644,5.17779534643474,89.9514115251195,0.0,1.0
1996-06-11,1.0,1.0,1.0,1.0,6,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,1.30364364529159,0.0,1.0
1996-06-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-13,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-14,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-17,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-18,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-19,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-20,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-06-21,1.375,1.375,1.375,1.375,5,6.32841653453135,6.32841653453135,6.32841653453135,6.32841653453135,1.08636970440966,0.0,1.0
1996-06-24,1.375,1.375,1.375,1.375,0,6.32841653453135,6.32841653453135,6.32841653453135,6.32841653453135,0,0.0,1.0
1996-06-25,1.375,1.375,1.375,1.375,0,6.32841653453135,6.32841653453135,6.32841653453135,6.32841653453135,0,0.0,1.0
1996-06-26,1.375,1.375,1.375,1.375,0,6.32841653453135,6.32841653453135,6.32841653453135,6.32841653453135,0,0.0,1.0
1996-06-27,1.0,1.375,1.0,1.0,7,4.60248475238644,6.32841653453135,4.60248475238644,4.60248475238644,1.52091758617352,0.0,1.0
1996-06-28,1.0,1.625,1.0,1.625,16,4.60248475238644,7.47903772262796,4.60248475238644,7.47903772262796,3.4763830541109,0.0,1.0
1996-07-01,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-02,1.0,1.0,1.0,1.0,120,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,26.0728729058317,0.0,1.0
1996-07-03,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-05,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-08,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-09,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-10,1.0,1.0,1.0,1.0,1,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0.217273940881931,0.0,1.0
1996-07-11,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-15,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-16,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-17,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-18,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-19,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-22,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-23,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-24,1.0,1.625,1.0,1.625,17,4.60248475238644,7.47903772262796,4.60248475238644,7.47903772262796,3.69365699499283,0.0,1.0
1996-07-25,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-07-26,1.5,1.625,1.0,1.625,30,6.90372712857966,7.47903772262796,4.60248475238644,7.47903772262796,6.51821822645793,0.0,1.0
1996-07-29,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-07-30,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-07-31,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-08-01,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-08-02,1.5,1.5,1.0,1.0,11,6.90372712857966,6.90372712857966,4.60248475238644,4.60248475238644,2.39001334970124,0.0,1.0
1996-08-05,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-08-06,1.5,1.5,1.5,1.5,2,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0.434547881763862,0.0,1.0
1996-08-07,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-08-08,1.0,1.25,1.0,1.25,11,4.60248475238644,5.75310594048305,4.60248475238644,5.75310594048305,2.39001334970124,0.0,1.0
1996-08-09,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-12,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-13,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-14,1.25,1.625,1.0,1.0,90,5.75310594048305,7.47903772262796,4.60248475238644,4.60248475238644,19.5546546793738,0.0,1.0
1996-08-15,1.0,1.0,1.0,1.0,4,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0.869095763527724,0.0,1.0
1996-08-16,1.125,1.125,1.125,1.125,15,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,3.25910911322897,0.0,1.0
1996-08-19,1.125,1.125,1.125,1.125,0,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,0,0.0,1.0
1996-08-20,1.125,1.125,1.125,1.125,0,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,0,0.0,1.0
1996-08-21,1.125,1.125,1.125,1.125,0,5.17779534643474,5.17779534643474,5.17779534643474,5.17779534643474,0,0.0,1.0
1996-08-22,1.625,1.625,1.625,1.625,1,7.47903772262796,7.47903772262796,7.47903772262796,7.47903772262796,0.217273940881931,0.0,1.0
1996-08-23,1.25,1.625,1.25,1.625,15,5.75310594048305,7.47903772262796,5.75310594048305,7.47903772262796,3.25910911322896,0.0,1.0
1996-08-26,1.0,1.0,1.0,1.0,15,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,3.25910911322896,0.0,1.0
1996-08-27,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-28,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-29,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-08-30,1.0,1.0,1.0,1.0,10,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,2.17273940881931,0.0,1.0
1996-09-03,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-04,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-05,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-06,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-09,1.0,1.0,1.0,1.0,10,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,2.17273940881931,0.0,1.0
1996-09-10,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-11,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-12,1.0,1.0,1.0,1.0,3,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0.651821822645793,0.0,1.0
1996-09-13,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-16,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-17,1.0,1.0,1.0,1.0,210,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,45.6275275852055,0.0,1.0
1996-09-18,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-19,1.0,1.0,1.0,1.0,400,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,86.9095763527724,0.0,1.0
1996-09-20,1.0,1.0,1.0,1.0,650,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,141.228061573255,0.0,1.0
1996-09-23,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-24,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-25,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-09-26,1.0,1.0,1.0,1.0,84,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,18.2510110340822,0.0,1.0
1996-09-27,1.0,1.0,1.0,1.0,360,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,78.2186187174951,0.0,1.0
1996-09-30,1.625,1.625,1.625,1.625,5,7.47903772262796,7.47903772262796,7.47903772262796,7.47903772262796,1.08636970440966,0.0,1.0
1996-10-01,1.0,1.0,1.0,1.0,360,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,78.2186187174951,0.0,1.0
1996-10-02,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-03,1.0,1.0,1.0,1.0,200,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,43.4547881763862,0.0,1.0
1996-10-04,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-07,1.0,1.0,1.0,1.0,220,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,47.8002669940248,0.0,1.0
1996-10-08,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-09,1.0,1.625,1.0,1.625,15,4.60248475238644,7.47903772262796,4.60248475238644,7.47903772262796,3.25910911322896,0.0,1.0
1996-10-10,1.0,1.0,1.0,1.0,603,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,131.016186351804,0.0,1.0
1996-10-11,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-14,1.0,1.0,1.0,1.0,440,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,95.6005339880496,0.0,1.0
1996-10-15,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-16,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-17,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-18,1.0,1.0,1.0,1.0,0,4.60248475238644,4.60248475238644,4.60248475238644,4.60248475238644,0,0.0,1.0
1996-10-21,1.625,1.625,0.953125,0.953125,3270,7.47903772262796,7.47903772262796,4.38674327961832,4.38674327961832,710.485786683915,0.0,1.0
1996-10-22,1.625,1.625,1.625,1.625,0,7.47903772262796,7.47903772262796,7.47903772262796,7.47903772262796,0,0.0,1.0
1996-10-23,1.625,1.625,1.625,1.625,0,7.47903772262796,7.47903772262796,7.47903772262796,7.47903772262796,0,0.0,1.0
1996-10-24,1.3125,1.4375,1.3125,1.375,150,6.0407612375072,6.61607183155551,6.0407612375072,6.32841653453135,32.5910911322897,0.0,1.0
1996-10-25,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-10-28,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-10-29,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-10-30,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-10-31,1.25,1.25,1.25,1.25,1,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0.217273940881931,0.0,1.0
1996-11-01,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-04,1.25,1.25,1.25,1.25,5,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,1.08636970440965,0.0,1.0
1996-11-05,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-06,1.5,1.5,1.5,1.5,150,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,32.5910911322896,0.0,1.0
1996-11-07,1.25,1.5,1.25,1.5,310,5.75310594048305,6.90372712857966,5.75310594048305,6.90372712857966,67.3549216733986,0.0,1.0
1996-11-08,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-11,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-12,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-13,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-14,1.5,1.5,1.5,1.5,300,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,65.1821822645793,0.0,1.0
1996-11-15,1.5,1.5,1.5,1.5,0,6.90372712857966,6.90372712857966,6.90372712857966,6.90372712857966,0,0.0,1.0
1996-11-18,1.25,1.25,1.25,1.25,6,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,1.30364364529159,0.0,1.0
1996-11-19,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-11-20,1.3125,1.3125,1.25,1.25,300,6.0407612375072,6.0407612375072,5.75310594048305,5.75310594048305,65.1821822645793,0.0,1.0
1996-11-21,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-11-22,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-11-25,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-11-26,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-11-27,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-11-29,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-12-02,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-12-03,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-12-04,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-12-05,1.3125,1.3125,1.3125,1.3125,0,6.0407612375072,6.0407612375072,6.0407612375072,6.0407612375072,0,0.0,1.0
1996-12-06,1.25,1.25,1.25,1.25,1,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0.217273940881931,0.0,1.0
1996-12-09,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-12-10,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-12-11,1.25,1.25,1.25,1.25,0,5.75310594048305,5.75310594048305,5.75310594048305,5.75310594048305,0,0.0,1.0
1996-12-12,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.142,1.0
1996-12-13,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1996-12-16,1.5,1.875,1.5,1.875,18,7.68799053038631,9.60998816298288,7.68799053038631,9.60998816298288,3.51197102718638,0.0,1.0
1996-12-17,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-18,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-19,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-20,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-23,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-24,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-26,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-27,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-30,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1996-12-31,1.5,1.5,1.4375,1.4375,110,7.68799053038631,7.68799053038631,7.36765759162021,7.36765759162021,21.462045166139,0.0,1.0
1997-01-02,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-03,1.6875,1.6875,1.625,1.625,75,8.64898934668459,8.64898934668459,8.3286564079185,8.3286564079185,14.6332126132766,0.0,1.0
1997-01-06,1.6875,1.6875,1.6875,1.6875,0,8.64898934668459,8.64898934668459,8.64898934668459,8.64898934668459,0,0.0,1.0
1997-01-07,1.6875,1.6875,1.6875,1.6875,0,8.64898934668459,8.64898934668459,8.64898934668459,8.64898934668459,0,0.0,1.0
1997-01-08,1.5,1.5,1.5,1.5,33,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,6.4386135498417,0.0,1.0
1997-01-09,1.5,1.5,1.5,1.5,116,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,22.6327021752011,0.0,1.0
1997-01-10,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-13,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-14,1.5,1.5,1.5,1.5,560,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,109.261320845799,0.0,1.0
1997-01-15,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-16,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-17,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-20,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-01-21,1.375,1.375,1.375,1.375,2,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0.39021900302071,0.0,1.0
1997-01-22,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-01-23,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-01-24,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-01-27,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-01-28,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-01-29,1.75,1.75,1.375,1.375,101,8.96932228545069,8.96932228545069,7.04732465285411,7.04732465285411,19.7060596525458,0.0,1.0
1997-01-30,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-01-31,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-03,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-04,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-05,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-06,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-07,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-10,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-11,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-12,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-13,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-14,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-18,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-19,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-20,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-21,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-24,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-25,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-26,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-27,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-02-28,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-03-03,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-03-04,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-03-05,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-03-06,1.375,1.625,1.375,1.625,8,7.04732465285411,8.3286564079185,7.04732465285411,8.3286564079185,1.56087601208284,0.0,1.0
1997-03-07,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-03-10,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-03-11,1.25,1.25,1.25,1.25,2,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0.39021900302071,0.0,1.0
1997-03-12,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-03-13,1.625,1.625,1.625,1.625,10,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,1.95109501510355,0.0,1.0
1997-03-14,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-17,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-18,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-19,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-20,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-21,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-24,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-25,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-26,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-27,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-03-31,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-01,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-02,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-03,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-04,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-07,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-08,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-04-09,1.25,1.25,1.25,1.25,2,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0.39021900302071,0.0,1.0
1997-04-10,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-04-11,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-04-14,1.25,1.25,1.25,1.25,47,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,9.17014657098668,0.0,1.0
1997-04-15,1.125,1.125,1.125,1.125,16,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,3.12175202416568,0.0,1.0
1997-04-16,1.0,1.0,1.0,1.0,65,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,12.6821175981731,0.0,1.0
1997-04-17,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-04-18,1.0,1.0,1.0,1.0,80,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,15.6087601208284,0.0,1.0
1997-04-21,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-04-22,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-04-23,0.875,0.875,0.875,0.875,25,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,4.87773753775886,0.0,1.0
1997-04-24,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-04-25,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-04-28,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-04-29,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-04-30,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-05-01,0.9375,0.9375,0.875,0.875,10,4.80499408149144,4.80499408149144,4.48466114272535,4.48466114272535,1.95109501510355,0.0,1.0
1997-05-02,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1997-05-05,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1997-05-06,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1997-05-07,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1997-05-08,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1997-05-09,1.125,1.125,1.125,1.125,10,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,1.95109501510355,0.0,1.0
1997-05-12,0.875,0.875,0.875,0.875,360,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,70.2394205437276,0.0,1.0
1997-05-13,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-05-14,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-05-15,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-05-16,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-05-19,1.25,1.25,1.25,1.25,40,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,7.80438006041419,0.0,1.0
1997-05-20,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-21,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-22,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-23,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-27,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-28,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-29,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-05-30,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-06-02,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-06-03,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-06-04,1.1875,1.1875,1.0,1.0,185,6.08632583655583,6.08632583655583,5.12532702025754,5.12532702025754,36.0952577794156,0.0,1.0
1997-06-05,1.1875,1.1875,1.1875,1.1875,0,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0,0.0,1.0
1997-06-06,1.1875,1.1875,1.1875,1.1875,0,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0,0.0,1.0
1997-06-09,1.1875,1.1875,1.1875,1.1875,0,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0,0.0,1.0
1997-06-10,1.1875,1.1875,1.1875,1.1875,0,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0,0.0,1.0
1997-06-11,1.1875,1.1875,1.1875,1.1875,0,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0,0.0,1.0
1997-06-12,0.875,0.875,0.875,0.875,1,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0.195109501510355,0.0,1.0
1997-06-13,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1997-06-16,1.0,1.125,1.0,1.0,488,5.12532702025754,5.76599289778973,5.12532702025754,5.12532702025754,95.2134367370531,0.0,1.0
1997-06-17,1.0625,1.0625,1.0625,1.0625,145,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,28.2908777190015,0.0,1.0
1997-06-18,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-19,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-20,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-23,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-24,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-25,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-26,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-06-27,1.0,1.0,1.0,1.0,79,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,15.413650619318,0.0,1.0
1997-06-30,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-01,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-02,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-03,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-07,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-08,1.0,1.0625,1.0,1.0625,210,5.12532702025754,5.44565995902363,5.12532702025754,5.44565995902363,40.9729953171745,0.0,1.0
1997-07-09,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-10,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-11,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-14,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-15,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-16,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-17,1.125,1.125,1.125,1.125,214,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,41.7534333232159,0.0,1.0
1997-07-18,1.25,1.25,1.25,1.25,1,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0.195109501510355,0.0,1.0
1997-07-21,1.0,1.0,1.0,1.0,1,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0.195109501510355,0.0,1.0
1997-07-22,1.125,1.125,1.125,1.125,107,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,20.876716661608,0.0,1.0
1997-07-23,1.0,1.0,1.0,1.0,1,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0.195109501510355,0.0,1.0
1997-07-24,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-25,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1997-07-28,1.375,1.375,1.25,1.25,44,7.04732465285411,7.04732465285411,6.40665877532192,6.40665877532192,8.58481806645561,0.0,1.0
1997-07-29,1.5,1.625,1.3125,1.5,360,7.68799053038631,8.3286564079185,6.72699171408802,7.68799053038631,70.2394205437277,0.0,1.0
1997-07-30,1.5,1.625,1.5,1.625,645,7.68799053038631,8.3286564079185,7.68799053038631,8.3286564079185,125.845628474179,0.0,1.0
1997-07-31,1.5,1.5,1.375,1.5,135,7.68799053038631,7.68799053038631,7.04732465285411,7.68799053038631,26.3397827038979,0.0,1.0
1997-08-01,1.5,1.5,1.375,1.375,102,7.68799053038631,7.68799053038631,7.04732465285411,7.04732465285411,19.9011691540562,0.0,1.0
1997-08-04,1.5,1.5,1.5,1.5,16,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,3.12175202416567,0.0,1.0
1997-08-05,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-06,1.5,1.5,1.5,1.5,448,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,87.4090566766389,0.0,1.0
1997-08-07,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-08,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-11,1.5,1.5,1.5,1.5,22,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,4.2924090332278,0.0,1.0
1997-08-12,1.375,1.5,1.375,1.5,82,7.04732465285411,7.68799053038631,7.04732465285411,7.68799053038631,15.9989791238491,0.0,1.0
1997-08-13,1.375,1.5,1.375,1.5,125,7.04732465285411,7.68799053038631,7.04732465285411,7.68799053038631,24.3886876887944,0.0,1.0
1997-08-14,1.375,1.375,1.375,1.375,200,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,39.021900302071,0.0,1.0
1997-08-15,1.4375,1.4375,1.4375,1.4375,250,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,48.7773753775887,0.0,1.0
1997-08-18,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-08-19,1.5,1.5,1.5,1.5,200,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,39.0219003020709,0.0,1.0
1997-08-20,1.5,1.5,1.5,1.5,30,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,5.85328504531064,0.0,1.0
1997-08-21,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-22,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-25,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-08-26,1.4375,1.4375,1.4375,1.4375,700,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,136.576651057248,0.0,1.0
1997-08-27,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-08-28,1.75,1.75,1.625,1.75,417,8.96932228545069,8.96932228545069,8.3286564079185,8.96932228545069,81.3606621298179,0.0,1.0
1997-08-29,1.75,1.75,1.75,1.75,0,8.96932228545069,8.96932228545069,8.96932228545069,8.96932228545069,0,0.0,1.0
1997-09-02,1.75,1.75,1.6875,1.6875,77,8.96932228545069,8.96932228545069,8.64898934668459,8.64898934668459,15.0234316162973,0.0,1.0
1997-09-03,1.625,1.625,1.625,1.625,127,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,24.778906691815,0.0,1.0
1997-09-04,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-09-05,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-09-08,1.625,1.75,1.625,1.75,302,8.3286564079185,8.96932228545069,8.3286564079185,8.96932228545069,58.9230694561271,0.0,1.0
1997-09-09,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-09-10,1.5,1.5,1.5,1.5,3,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0.585328504531064,0.0,1.0
1997-09-11,1.5,1.5,1.5,1.5,2,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0.390219003020709,0.0,1.0
1997-09-12,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-09-15,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-09-16,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-09-17,1.5,1.5,1.5,1.5,16,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,3.12175202416567,0.0,1.0
1997-09-18,1.5,1.625,1.5,1.625,10,7.68799053038631,8.3286564079185,7.68799053038631,8.3286564079185,1.95109501510355,0.0,1.0
1997-09-19,1.375,1.5,1.375,1.5,50,7.04732465285411,7.68799053038631,7.04732465285411,7.68799053038631,9.75547507551774,0.0,1.0
1997-09-22,1.5,1.5,1.375,1.375,27,7.68799053038631,7.68799053038631,7.04732465285411,7.04732465285411,5.26795654077958,0.0,1.0
1997-09-23,1.5,1.5,1.5,1.5,5,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0.975547507551773,0.0,1.0
1997-09-24,1.5,1.5,1.5,1.5,134,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,26.1446732023875,0.0,1.0
1997-09-25,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-09-26,1.375,1.375,1.375,1.375,2,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0.39021900302071,0.0,1.0
1997-09-29,1.375,1.375,1.375,1.375,30,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,5.85328504531065,0.0,1.0
1997-09-30,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-10-01,1.4375,1.625,1.4375,1.5,425,7.36765759162021,8.3286564079185,7.36765759162021,7.68799053038631,82.9215381419008,0.0,1.0
1997-10-02,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-10-03,1.5,1.625,1.5,1.625,468,7.68799053038631,8.3286564079185,7.68799053038631,8.3286564079185,91.311246706846,0.0,1.0
1997-10-06,1.5,1.5,1.5,1.5,0,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0,0.0,1.0
1997-10-07,1.625,1.625,1.625,1.625,55,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,10.7310225830695,0.0,1.0
1997-10-08,1.625,1.625,1.625,1.625,200,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,39.0219003020709,0.0,1.0
1997-10-09,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-10,1.625,1.625,1.5,1.625,666,8.3286564079185,8.3286564079185,7.68799053038631,8.3286564079185,129.942928005896,0.0,1.0
1997-10-13,1.625,1.625,1.5625,1.625,504,8.3286564079185,8.3286564079185,8.0083234691524,8.3286564079185,98.3351887612188,0.0,1.0
1997-10-14,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-15,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-16,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-17,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-20,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-21,1.625,1.625,1.5,1.5,375,8.3286564079185,8.3286564079185,7.68799053038631,7.68799053038631,73.166063066383,0.0,1.0
1997-10-22,1.625,1.625,1.5625,1.5625,873,8.3286564079185,8.3286564079185,8.0083234691524,8.0083234691524,170.33059481854,0.0,1.0
1997-10-23,1.625,1.625,1.625,1.625,0,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,0,0.0,1.0
1997-10-24,1.625,1.625,1.625,1.625,104,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,20.2913881570769,0.0,1.0
1997-10-27,1.625,1.625,1.5,1.625,380,8.3286564079185,8.3286564079185,7.68799053038631,8.3286564079185,74.1416105739348,0.0,1.0
1997-10-28,1.5,1.5,1.5,1.5,2,7.68799053038631,7.68799053038631,7.68799053038631,7.68799053038631,0.390219003020709,0.0,1.0
1997-10-29,1.5625,1.625,1.5625,1.5625,410,8.0083234691524,8.3286564079185,8.0083234691524,8.0083234691524,79.9948956192455,0.0,1.0
1997-10-30,1.5625,1.5625,1.5625,1.5625,0,8.0083234691524,8.0083234691524,8.0083234691524,8.0083234691524,0,0.0,1.0
1997-10-31,1.625,1.625,1.625,1.625,26,8.3286564079185,8.3286564079185,8.3286564079185,8.3286564079185,5.07284703926922,0.0,1.0
1997-11-03,1.375,1.5,1.375,1.5,117,7.04732465285411,7.68799053038631,7.04732465285411,7.68799053038631,22.8278116767115,0.0,1.0
1997-11-04,1.375,1.375,1.375,1.375,0,7.04732465285411,7.04732465285411,7.04732465285411,7.04732465285411,0,0.0,1.0
1997-11-05,1.4375,1.4375,1.4375,1.4375,25,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,4.87773753775887,0.0,1.0
1997-11-06,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-11-07,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-11-10,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-11-11,1.4375,1.4375,1.4375,1.4375,0,7.36765759162021,7.36765759162021,7.36765759162021,7.36765759162021,0,0.0,1.0
1997-11-12,1.375,1.4375,1.375,1.4375,85,7.04732465285411,7.36765759162021,7.04732465285411,7.36765759162021,16.5843076283802,0.0,1.0
1997-11-13,1.25,1.25,1.1875,1.1875,135,6.40665877532192,6.40665877532192,6.08632583655583,6.08632583655583,26.3397827038979,0.0,1.0
1997-11-14,1.25,1.25,1.25,1.25,0,6.40665877532192,6.40665877532192,6.40665877532192,6.40665877532192,0,0.0,1.0
1997-11-17,0.9375,1.0,0.9375,1.0,120,4.80499408149144,5.12532702025754,4.80499408149144,5.12532702025754,23.4131401812426,0.0,1.0
1997-11-18,1.125,1.125,1.0,1.0,17,5.76599289778973,5.76599289778973,5.12532702025754,5.12532702025754,3.31686152567603,0.0,1.0
1997-11-19,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1997-11-20,1.125,1.1875,1.125,1.125,45,5.76599289778973,6.08632583655583,5.76599289778973,5.76599289778973,8.77992756796596,0.0,1.0
1997-11-21,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1997-11-24,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1997-11-25,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1997-11-26,1.1875,1.1875,1.1875,1.1875,6,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,1.17065700906213,0.0,1.0
1997-11-28,1.0625,1.0625,1.0625,1.0625,10,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,1.95109501510355,0.0,1.0
1997-12-01,1.0625,1.0625,1.0,1.0625,193,5.44565995902363,5.44565995902363,5.12532702025754,5.44565995902363,37.6561337914985,0.0,1.0
1997-12-02,1.125,1.125,1.0625,1.0625,145,5.76599289778973,5.76599289778973,5.44565995902363,5.44565995902363,28.2908777190014,0.0,1.0
1997-12-03,1.0625,1.0625,1.0625,1.0625,1,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.195109501510355,0.0,1.0
1997-12-04,1.0625,1.0625,1.0625,1.0625,10,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,1.95109501510355,0.0,1.0
1997-12-05,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-08,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-09,1.0625,1.0625,1.0625,1.0625,40,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,7.80438006041419,0.0,1.0
1997-12-10,1.0625,1.1875,1.0625,1.1875,5,5.44565995902363,6.08632583655583,5.44565995902363,6.08632583655583,0.975547507551774,0.0,1.0
1997-12-11,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-12,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-15,1.0625,1.0625,1.0625,1.0625,8,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,1.56087601208284,0.0,1.0
1997-12-16,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-17,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-18,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-19,1.0625,1.0625,1.0625,1.0625,9,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,1.75598551359319,0.0,1.0
1997-12-22,1.0625,1.0625,1.0625,1.0625,30,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,5.85328504531065,0.0,1.0
1997-12-23,1.0625,1.0625,1.0625,1.0625,3,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.585328504531065,0.0,1.0
1997-12-24,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-26,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-29,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-30,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1997-12-31,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-02,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-05,1.0625,1.0625,1.0625,1.0625,40,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,7.80438006041419,0.0,1.0
1998-01-06,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-07,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-08,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-09,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-12,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-13,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-14,1.0625,1.0625,1.0625,1.0625,5,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.975547507551774,0.0,1.0
1998-01-15,1.0625,1.0625,1.0625,1.0625,1,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.195109501510355,0.0,1.0
1998-01-16,1.1875,1.1875,1.1875,1.1875,5,6.08632583655583,6.08632583655583,6.08632583655583,6.08632583655583,0.975547507551773,0.0,1.0
1998-01-20,1.0625,1.0625,1.0625,1.0625,2,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.39021900302071,0.0,1.0
1998-01-21,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-22,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-23,1.0625,1.125,1.0625,1.0625,308,5.44565995902363,5.76599289778973,5.44565995902363,5.44565995902363,60.0937264651893,0.0,1.0
1998-01-26,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-01-27,1.0,1.0,1.0,1.0,33,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,6.4386135498417,0.0,1.0
1998-01-28,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-01-29,1.0,1.0,1.0,1.0,35,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,6.82883255286241,0.0,1.0
1998-01-30,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-02,1.0,1.0,1.0,1.0,10,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,1.95109501510355,0.0,1.0
1998-02-03,1.0,1.0,1.0,1.0,2,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0.390219003020709,0.0,1.0
1998-02-04,1.0625,1.0625,1.0625,1.0625,5,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0.975547507551774,0.0,1.0
1998-02-05,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-02-06,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-02-09,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-02-10,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-02-11,1.0625,1.0625,1.0625,1.0625,0,5.44565995902363,5.44565995902363,5.44565995902363,5.44565995902363,0,0.0,1.0
1998-02-12,1.0,1.0,1.0,1.0,20,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,3.90219003020709,0.0,1.0
1998-02-13,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-17,1.0,1.0,1.0,1.0,50,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,9.75547507551773,0.0,1.0
1998-02-18,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-19,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-20,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-23,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-24,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-25,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-26,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-02-27,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-03-02,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-03-03,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-03-04,0.875,0.9375,0.875,0.9375,96,4.48466114272535,4.80499408149144,4.48466114272535,4.80499408149144,18.730512144994,0.0,1.0
1998-03-05,1.125,1.125,0.875,1.125,125,5.76599289778973,5.76599289778973,4.48466114272535,5.76599289778973,24.3886876887943,0.0,1.0
1998-03-06,1.125,1.125,1.125,1.125,55,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,10.7310225830695,0.0,1.0
1998-03-09,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1998-03-10,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1998-03-11,0.9375,0.9375,0.9375,0.9375,10,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,1.95109501510355,0.0,1.0
1998-03-12,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-13,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-16,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-17,0.9375,0.9375,0.9375,0.9375,1,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0.195109501510355,0.0,1.0
1998-03-18,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-19,0.9375,0.9375,0.9375,0.9375,20,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,3.9021900302071,0.0,1.0
1998-03-20,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-23,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-24,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-25,0.9375,1.125,0.9375,1.125,20,4.80499408149144,5.76599289778973,4.80499408149144,5.76599289778973,3.9021900302071,0.0,1.0
1998-03-26,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-27,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-30,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-03-31,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-04-01,1.0,1.0,1.0,1.0,10,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,1.95109501510355,0.0,1.0
1998-04-02,1.125,1.125,1.125,1.125,10,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,1.95109501510355,0.0,1.0
1998-04-03,1.125,1.125,1.125,1.125,11,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,2.1462045166139,0.0,1.0
1998-04-06,1.125,1.125,1.125,1.125,4,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0.780438006041419,0.0,1.0
1998-04-07,1.125,1.125,1.125,1.125,40,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,7.80438006041419,0.0,1.0
1998-04-08,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1998-04-09,1.125,1.125,1.125,1.125,0,5.76599289778973,5.76599289778973,5.76599289778973,5.76599289778973,0,0.0,1.0
1998-04-13,0.9375,0.9375,0.9375,0.9375,200,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,39.021900302071,0.0,1.0
1998-04-14,0.9375,1.0625,0.9375,1.0625,98,4.80499408149144,5.44565995902363,4.80499408149144,5.44565995902363,19.1207311480148,0.0,1.0
1998-04-15,0.9375,0.9375,0.9375,0.9375,20,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,3.9021900302071,0.0,1.0
1998-04-16,0.984375,1.0,0.9375,1.0,220,5.04524378556601,5.12532702025754,4.80499408149144,5.12532702025754,42.9240903322781,0.0,1.0
1998-04-17,0.984375,0.984375,0.984375,0.984375,0,5.04524378556601,5.04524378556601,5.04524378556601,5.04524378556601,0,0.0,1.0
1998-04-20,1.0,1.0,1.0,1.0,20,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,3.90219003020709,0.0,1.0
1998-04-21,0.9375,1.0,0.875,0.9375,130,4.80499408149144,5.12532702025754,4.48466114272535,4.80499408149144,25.3642351963461,0.0,1.0
1998-04-22,0.9375,0.9375,0.9375,0.9375,0,4.80499408149144,4.80499408149144,4.80499408149144,4.80499408149144,0,0.0,1.0
1998-04-23,0.875,0.875,0.875,0.875,1,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0.195109501510355,0.0,1.0
1998-04-24,1.0,1.0,1.0,1.0,1,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0.195109501510355,0.0,1.0
1998-04-27,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-04-28,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-04-29,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-04-30,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-05-01,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-05-04,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-05-05,1.0,1.0,1.0,1.0,0,5.12532702025754,5.12532702025754,5.12532702025754,5.12532702025754,0,0.0,1.0
1998-05-06,1.0,1.0,0.9375,1.0,30,5.12532702025754,5.12532702025754,4.80499408149144,5.12532702025754,5.85328504531064,0.0,1.0
1998-05-07,0.875,0.875,0.875,0.875,110,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,21.462045166139,0.0,1.0
1998-05-08,0.8125,0.8125,0.8125,0.8125,316,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,61.6546024772721,0.0,1.0
1998-05-11,0.8125,0.875,0.8125,0.8125,16,4.16432820395925,4.48466114272535,4.16432820395925,4.16432820395925,3.12175202416568,0.0,1.0
1998-05-12,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-05-13,0.8125,0.8125,0.8125,0.8125,8,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,1.56087601208284,0.0,1.0
1998-05-14,0.875,0.875,0.875,0.875,82,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,15.9989791238491,0.0,1.0
1998-05-15,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-18,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-19,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-20,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-21,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-22,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-26,0.875,0.875,0.75,0.75,172,4.48466114272535,4.48466114272535,3.84399526519315,3.84399526519315,33.558834259781,0.0,1.0
1998-05-27,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-28,0.875,0.875,0.875,0.875,0,4.48466114272535,4.48466114272535,4.48466114272535,4.48466114272535,0,0.0,1.0
1998-05-29,0.625,0.625,0.59375,0.625,145,3.20332938766096,3.20332938766096,3.04316291827791,3.20332938766096,28.2908777190014,0.0,1.0
1998-06-01,0.625,0.625,0.5625,0.625,191,3.20332938766096,3.20332938766096,2.88299644889486,3.20332938766096,37.2659147884778,0.0,1.0
1998-06-02,0.625,0.75,0.625,0.625,249,3.20332938766096,3.84399526519315,3.20332938766096,3.20332938766096,48.5822658760783,0.0,1.0
1998-06-03,0.5625,0.625,0.5625,0.625,50,2.88299644889486,3.20332938766096,2.88299644889486,3.20332938766096,9.75547507551775,0.0,1.0
1998-06-04,0.6875,0.6875,0.6875,0.6875,15,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,2.92664252265532,0.0,1.0
1998-06-05,0.8125,0.9375,0.625,0.75,505,4.16432820395925,4.80499408149144,3.20332938766096,3.84399526519315,98.5302982627291,0.0,1.0
1998-06-08,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-06-09,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-06-10,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-06-11,0.6875,0.75,0.6875,0.75,15,3.52366232642706,3.84399526519315,3.52366232642706,3.84399526519315,2.92664252265532,0.0,1.0
1998-06-12,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-15,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-16,0.6875,0.6875,0.6875,0.6875,15,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,2.92664252265532,0.0,1.0
1998-06-17,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-18,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-19,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-22,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-06-23,0.8125,0.8125,0.8125,0.8125,100,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,19.5109501510355,0.0,1.0
1998-06-24,0.8125,0.8125,0.8125,0.8125,200,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,39.0219003020709,0.0,1.0
1998-06-25,0.8125,0.8125,0.8125,0.8125,10,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,1.95109501510355,0.0,1.0
1998-06-26,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-06-29,0.8125,0.8125,0.8125,0.8125,0,4.16432820395925,4.16432820395925,4.16432820395925,4.16432820395925,0,0.0,1.0
1998-06-30,0.6875,0.875,0.6875,0.875,14,3.52366232642706,4.48466114272535,3.52366232642706,4.48466114272535,2.73153302114496,0.0,1.0
1998-07-01,0.6875,0.6875,0.6875,0.6875,3,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0.585328504531064,0.0,1.0
1998-07-02,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-07-06,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-07-07,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-07-08,0.6875,0.6875,0.6875,0.6875,45,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,8.77992756796596,0.0,1.0
1998-07-09,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-07-10,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-07-13,0.75,0.75,0.75,0.75,100,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,19.5109501510355,0.0,1.0
1998-07-14,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-07-15,0.75,0.75,0.75,0.75,11,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,2.1462045166139,0.0,1.0
1998-07-16,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-07-17,0.75,0.75,0.75,0.75,50,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,9.75547507551774,0.0,1.0
1998-07-20,0.875,0.875,0.75,0.75,580,4.48466114272535,4.48466114272535,3.84399526519315,3.84399526519315,113.163510876006,0.0,1.0
1998-07-21,0.75,0.875,0.75,0.875,106,3.84399526519315,4.48466114272535,3.84399526519315,4.48466114272535,20.6816071600976,0.0,1.0
1998-07-22,0.75,0.875,0.75,0.875,100,3.84399526519315,4.48466114272535,3.84399526519315,4.48466114272535,19.5109501510355,0.0,1.0
1998-07-23,0.78125,0.875,0.75,0.875,1050,4.0041617345762,4.48466114272535,3.84399526519315,4.48466114272535,204.864976585873,0.0,1.0
1998-07-24,0.75,0.75,0.75,0.75,53,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,10.3408035800488,0.0,1.0
1998-07-27,0.75,0.75,0.75,0.75,521,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,101.652050286895,0.0,1.0
1998-07-28,0.75,0.75,0.75,0.75,27,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,5.26795654077958,0.0,1.0
1998-07-29,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-07-30,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-07-31,0.6875,0.6875,0.6875,0.6875,10,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,1.95109501510355,0.0,1.0
1998-08-03,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-08-04,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-08-05,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-08-06,0.625,0.75,0.625,0.625,351,3.20332938766096,3.84399526519315,3.20332938766096,3.20332938766096,68.4834350301345,0.0,1.0
1998-08-07,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-08-10,0.6875,0.6875,0.625,0.6875,262,3.52366232642706,3.52366232642706,3.20332938766096,3.52366232642706,51.1186893957129,0.0,1.0
1998-08-11,0.6875,0.6875,0.6875,0.6875,0,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,0,0.0,1.0
1998-08-12,0.625,0.75,0.625,0.6875,240,3.20332938766096,3.84399526519315,3.20332938766096,3.52366232642706,46.8262803624852,0.0,1.0
1998-08-13,0.75,0.75,0.6875,0.6875,104,3.84399526519315,3.84399526519315,3.52366232642706,3.52366232642706,20.2913881570769,0.0,1.0
1998-08-14,0.75,0.8125,0.75,0.8125,260,3.84399526519315,4.16432820395925,3.84399526519315,4.16432820395925,50.7284703926923,0.0,1.0
1998-08-17,0.625,0.625,0.625,0.625,400,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,78.0438006041419,0.0,1.0
1998-08-18,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-08-19,0.625,0.625,0.625,0.625,500,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,97.5547507551774,0.0,1.0
1998-08-20,0.625,0.625,0.625,0.625,500,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,97.5547507551774,0.0,1.0
1998-08-21,0.625,0.625,0.625,0.625,45,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,8.77992756796597,0.0,1.0
1998-08-24,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-08-25,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-08-26,0.5,0.625,0.5,0.625,25,2.56266351012877,3.20332938766096,2.56266351012877,3.20332938766096,4.87773753775887,0.0,1.0
1998-08-27,0.53125,0.53125,0.53125,0.53125,40,2.72282997951182,2.72282997951182,2.72282997951182,2.72282997951182,7.80438006041418,0.0,1.0
1998-08-28,0.53125,0.53125,0.53125,0.53125,0,2.72282997951182,2.72282997951182,2.72282997951182,2.72282997951182,0,0.0,1.0
1998-08-31,0.6875,0.6875,0.6875,0.6875,20,3.52366232642706,3.52366232642706,3.52366232642706,3.52366232642706,3.90219003020709,0.0,1.0
1998-09-01,0.5,0.5,0.5,0.5,20,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,3.90219003020709,0.0,1.0
1998-09-02,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-09-03,0.4375,0.5,0.4375,0.5,125,2.24233057136267,2.56266351012877,2.24233057136267,2.56266351012877,24.3886876887944,0.0,1.0
1998-09-04,0.4375,0.4375,0.4375,0.4375,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1998-09-08,0.4375,0.4375,0.4375,0.4375,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1998-09-09,0.4375,0.4375,0.4375,0.4375,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1998-09-10,0.4375,0.4375,0.4375,0.4375,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1998-09-11,0.4375,0.4375,0.4375,0.4375,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1998-09-14,0.5,0.75,0.5,0.75,40,2.56266351012877,3.84399526519315,2.56266351012877,3.84399526519315,7.80438006041419,0.0,1.0
1998-09-15,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-09-16,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-09-17,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-09-18,0.625,0.75,0.625,0.75,20,3.20332938766096,3.84399526519315,3.20332938766096,3.84399526519315,3.9021900302071,0.0,1.0
1998-09-21,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-09-22,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-09-23,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-09-24,0.625,0.625,0.625,0.625,2,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0.39021900302071,0.0,1.0
1998-09-25,0.625,0.625,0.625,0.625,59,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,11.5114605891109,0.0,1.0
1998-09-28,0.625,0.625,0.625,0.625,2,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0.39021900302071,0.0,1.0
1998-09-29,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-09-30,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-10-01,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-10-02,0.71875,0.71875,0.6875,0.6875,359,3.68382879581011,3.68382879581011,3.52366232642706,3.52366232642706,70.0443110422173,0.0,1.0
1998-10-05,0.625,0.6875,0.625,0.6875,19,3.20332938766096,3.52366232642706,3.20332938766096,3.52366232642706,3.70708052869674,0.0,1.0
1998-10-06,0.5625,0.625,0.5625,0.625,31,2.88299644889486,3.20332938766096,2.88299644889486,3.20332938766096,6.04839454682101,0.0,1.0
1998-10-07,0.625,0.625,0.625,0.625,10,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,1.95109501510355,0.0,1.0
1998-10-08,0.5,0.5625,0.5,0.5625,43,2.56266351012877,2.88299644889486,2.56266351012877,2.88299644889486,8.38970856494525,0.0,1.0
1998-10-09,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-12,0.5,0.5,0.5,0.5,20,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,3.90219003020709,0.0,1.0
1998-10-13,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-14,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-15,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-16,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-19,0.5,0.5,0.5,0.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1998-10-20,0.625,0.75,0.5,0.5,219,3.20332938766096,3.84399526519315,2.56266351012877,2.56266351012877,42.7289808307677,0.0,1.0
1998-10-21,0.75,0.75,0.28125,0.28125,24,3.84399526519315,3.84399526519315,1.44149822444743,1.44149822444743,4.68262803624852,0.0,1.0
1998-10-22,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-10-23,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-10-26,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-10-27,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-10-28,0.749993,0.749993,0.749993,0.749993,0,3.84395938790401,3.84395938790401,3.84395938790401,3.84395938790401,0,0.0,1.0
1998-10-29,0.75,0.75,0.75,0.75,0,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,0,0.0,1.0
1998-10-30,0.5,0.5,0.5,0.5,1,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0.195109501510355,0.0,1.0
1998-11-02,0.625,0.75,0.625,0.75,107,3.20332938766096,3.84399526519315,3.20332938766096,3.84399526519315,20.876716661608,0.0,1.0
1998-11-03,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-11-04,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-11-05,0.625,0.625,0.625,0.625,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-11-06,0.625,0.625,0.625,0.625,60,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,11.7065700906213,0.0,1.0
1998-11-09,1.875,1.875,1.875,1.875,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,0.333333333333333
1998-11-10,1.875,1.875,1.875,1.875,0,3.20332938766096,3.20332938766096,3.20332938766096,3.20332938766096,0,0.0,1.0
1998-11-11,1.625,1.875,1.625,1.875,114,2.7762188026395,3.20332938766096,2.7762188026395,3.20332938766096,66.7274495165413,0.0,1.0
1998-11-12,1.625,1.625,1.625,1.625,0,2.7762188026395,2.7762188026395,2.7762188026395,2.7762188026395,0,0.0,1.0
1998-11-13,1.75,1.75,1.75,1.75,12,2.98977409515023,2.98977409515023,2.98977409515023,2.98977409515023,7.02394205437277,0.0,1.0
1998-11-16,1.03125,1.03125,1.03125,1.03125,3,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,1.75598551359319,0.0,1.0
1998-11-17,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
1998-11-18,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
1998-11-19,1.03125,1.03125,1.03125,1.03125,20,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,11.7065700906213,0.0,1.0
1998-11-20,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
1998-11-23,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
1998-11-24,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
1998-11-25,1.25,1.25,1.25,1.25,10,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,5.85328504531064,0.0,1.0
1998-11-27,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1998-11-30,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1998-12-01,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1998-12-02,1.15625,1.15625,1.15625,1.15625,18,1.97538645572426,1.97538645572426,1.97538645572426,1.97538645572426,10.5359130815592,0.0,1.0
1998-12-03,1.5,1.5,1.5,1.5,60,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,35.1197102718638,0.0,1.0
1998-12-04,1.25,1.25,1.25,1.25,20,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,11.7065700906213,0.0,1.0
1998-12-07,1.0,1.25,1.0,1.03125,778,1.70844234008584,2.13555292510731,1.70844234008584,1.76183116321353,455.38557652517,0.0,1.0
1998-12-08,1.0,1.0,1.0,1.0,5,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,2.92664252265533,0.0,1.0
1998-12-09,1.0,1.0,1.0,1.0,10,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,5.85328504531066,0.0,1.0
1998-12-10,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1998-12-11,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1998-12-14,1.0,1.875,1.0,1.875,138,1.70844234008584,3.20332938766096,1.70844234008584,3.20332938766096,80.7753336252871,0.0,1.0
1998-12-15,0.75,1.0,0.75,1.0,25,1.28133175506438,1.70844234008584,1.28133175506438,1.70844234008584,14.6332126132767,0.0,1.0
1998-12-16,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1998-12-17,0.75,0.75,0.75,0.75,33,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,19.3158406495252,0.0,1.0
1998-12-18,0.75,0.75,0.75,0.75,29,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,16.9745266314009,0.0,1.0
1998-12-21,1.0,1.0,1.0,1.0,100,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,58.5328504531066,0.0,1.0
1998-12-22,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1998-12-23,1.0,1.0,1.0,1.0,10,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,5.85328504531066,0.0,1.0
1998-12-24,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1998-12-28,0.875,0.875,0.875,0.875,66,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,38.6316812990504,0.0,1.0
1998-12-29,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
1998-12-30,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
1998-12-31,1.0,1.0,0.75,0.75,51,1.70844234008584,1.70844234008584,1.28133175506438,1.28133175506438,29.8517537310844,0.0,1.0
1999-01-04,1.25,1.25,1.25,1.25,1,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0.585328504531064,0.0,1.0
1999-01-05,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-01-06,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-01-07,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-01-08,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-01-11,1.0,1.0,1.0,1.0,66,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,38.6316812990504,0.0,1.0
1999-01-12,1.25,1.25,1.25,1.25,1,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0.585328504531064,0.0,1.0
1999-01-13,1.0,1.0,1.0,1.0,10,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,5.85328504531066,0.0,1.0
1999-01-14,1.125,1.125,1.125,1.125,36,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,21.0718261631184,0.0,1.0
1999-01-15,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-19,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-20,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-21,1.125,1.125,1.125,1.125,25,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,14.6332126132767,0.0,1.0
1999-01-22,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-25,1.125,1.125,1.125,1.125,13,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,7.60927055890386,0.0,1.0
1999-01-26,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-27,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-28,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-01-29,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-02-01,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-02-02,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-02-03,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-02-04,1.0,1.25,1.0,1.125,72,1.70844234008584,2.13555292510731,1.70844234008584,1.92199763259657,42.1436523262368,0.0,1.0
1999-02-05,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1999-02-08,1.4375,1.5,1.375,1.375,26,2.4558858638734,2.56266351012877,2.34910821761804,2.34910821761804,15.2185411178077,0.0,1.0
1999-02-09,1.375,1.375,1.375,1.375,20,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,11.7065700906213,0.0,1.0
1999-02-10,1.375,1.375,1.25,1.25,38,2.34910821761804,2.34910821761804,2.13555292510731,2.13555292510731,22.2424831721804,0.0,1.0
1999-02-11,1.375,1.375,1.375,1.375,0,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,0,0.0,1.0
1999-02-12,1.5,1.5,1.125,1.125,18,2.56266351012877,2.56266351012877,1.92199763259657,1.92199763259657,10.5359130815592,0.0,1.0
1999-02-16,1.5,1.5,1.5,1.5,1,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0.585328504531064,0.0,1.0
1999-02-17,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-18,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-19,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-22,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-23,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-24,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-25,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-02-26,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-01,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-02,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-03,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-04,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-05,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-03-08,0.875,1.0,0.875,1.0,28,1.49488704757511,1.70844234008584,1.49488704757511,1.70844234008584,16.3891981268699,0.0,1.0
1999-03-09,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
1999-03-10,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
1999-03-11,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
1999-03-12,1.0,1.0,1.0,1.0,20,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,11.7065700906213,0.0,1.0
1999-03-15,1.0,1.0,1.0,1.0,43,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,25.1691256948358,0.0,1.0
1999-03-16,1.0,1.0,1.0,1.0,7,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,4.09729953171746,0.0,1.0
1999-03-17,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
1999-03-18,1.09375,1.25,1.0,1.0,93,1.86860880946889,2.13555292510731,1.70844234008584,1.70844234008584,54.4355509213891,0.0,1.0
1999-03-19,1.09375,1.09375,1.09375,1.09375,0,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,0,0.0,1.0
1999-03-22,1.25,1.25,1.25,1.25,14,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,8.19459906343489,0.0,1.0
1999-03-23,1.03125,1.03125,1.03125,1.03125,18,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,10.5359130815591,0.0,1.0
1999-03-24,1.0625,1.25,1.0625,1.25,31,1.81521998634121,2.13555292510731,1.81521998634121,2.13555292510731,18.145183640463,0.0,1.0
1999-03-25,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
1999-03-26,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
1999-03-29,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
1999-03-30,1.0625,1.25,1.0625,1.25,37,1.81521998634121,2.13555292510731,1.81521998634121,2.13555292510731,21.6571546676494,0.0,1.0
1999-03-31,1.25,1.25,1.25,1.25,10,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,5.85328504531064,0.0,1.0
1999-04-01,1.125,1.125,1.09375,1.09375,48,1.92199763259657,1.92199763259657,1.86860880946889,1.86860880946889,28.0957682174912,0.0,1.0
1999-04-05,1.09375,1.09375,1.09375,1.09375,3,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,1.7559855135932,0.0,1.0
1999-04-06,1.09375,1.09375,1.09375,1.09375,0,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,0,0.0,1.0
1999-04-07,1.09375,1.09375,1.09375,1.09375,0,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,0,0.0,1.0
1999-04-08,1.09375,1.09375,1.09375,1.09375,0,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,0,0.0,1.0
1999-04-09,1.375,1.375,1.25,1.25,38,2.34910821761804,2.34910821761804,2.13555292510731,2.13555292510731,22.2424831721804,0.0,1.0
1999-04-12,2.25,3.0,1.625,1.625,617,3.84399526519315,5.12532702025753,2.7762188026395,2.7762188026395,361.147687295667,0.0,1.0
1999-04-13,2.0,2.75,1.375,2.75,306,3.41688468017169,4.69821643523607,2.34910821761804,4.69821643523607,179.110522386506,0.0,1.0
1999-04-14,1.75,2.0,1.625,2.0,133,2.98977409515023,3.41688468017169,2.7762188026395,3.41688468017169,77.8486911026315,0.0,1.0
1999-04-15,1.625,2.0,1.625,1.625,46,2.7762188026395,3.41688468017169,2.7762188026395,2.7762188026395,26.9251112084289,0.0,1.0
1999-04-16,1.625,1.625,1.625,1.625,298,2.7762188026395,2.7762188026395,2.7762188026395,2.7762188026395,174.427894350257,0.0,1.0
1999-04-19,1.625,1.625,1.625,1.625,0,2.7762188026395,2.7762188026395,2.7762188026395,2.7762188026395,0,0.0,1.0
1999-04-20,1.25,1.625,1.25,1.625,9,2.13555292510731,2.7762188026395,2.13555292510731,2.7762188026395,5.26795654077957,0.0,1.0
1999-04-21,1.1875,1.375,0.875,1.375,54,2.02877527885194,2.34910821761804,1.49488704757511,2.34910821761804,31.6077392446775,0.0,1.0
1999-04-22,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
1999-04-23,1.625,1.625,1.625,1.625,10,2.7762188026395,2.7762188026395,2.7762188026395,2.7762188026395,5.85328504531064,0.0,1.0
1999-04-26,1.25,1.25,1.25,1.25,1,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0.585328504531064,0.0,1.0
1999-04-27,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-04-28,1.25,1.25,1.25,1.25,1,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0.585328504531064,0.0,1.0
1999-04-29,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-04-30,1.25,1.25,1.25,1.25,3,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,1.75598551359319,0.0,1.0
1999-05-03,1.25,1.25,1.1875,1.25,18,2.13555292510731,2.13555292510731,2.02877527885194,2.13555292510731,10.5359130815591,0.0,1.0
1999-05-04,1.25,1.375,1.25,1.25,52,2.13555292510731,2.34910821761804,2.13555292510731,2.13555292510731,30.4370822356153,0.0,1.0
1999-05-05,1.125,1.1875,1.125,1.1875,6,1.92199763259657,2.02877527885194,1.92199763259657,2.02877527885194,3.5119710271864,0.0,1.0
1999-05-06,1.375,1.375,1.25,1.25,29,2.34910821761804,2.34910821761804,2.13555292510731,2.13555292510731,16.9745266314008,0.0,1.0
1999-05-07,1.1875,1.1875,1.1875,1.1875,20,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,11.7065700906213,0.0,1.0
1999-05-10,1.375,1.375,1.375,1.375,5,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,2.92664252265532,0.0,1.0
1999-05-11,1.375,1.375,1.3125,1.3125,5,2.34910821761804,2.34910821761804,2.24233057136267,2.24233057136267,2.92664252265532,0.0,1.0
1999-05-12,1.375,1.375,1.375,1.375,0,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,0,0.0,1.0
1999-05-13,1.375,1.375,1.375,1.375,0,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,0,0.0,1.0
1999-05-14,1.125,1.125,1.125,1.125,10,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,5.85328504531066,0.0,1.0
1999-05-17,1.4375,1.4375,1.25,1.25,12,2.4558858638734,2.4558858638734,2.13555292510731,2.13555292510731,7.02394205437278,0.0,1.0
1999-05-18,1.25,1.25,1.25,1.25,2,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,1.17065700906213,0.0,1.0
1999-05-19,1.25,1.25,1.1875,1.1875,33,2.13555292510731,2.13555292510731,2.02877527885194,2.02877527885194,19.3158406495251,0.0,1.0
1999-05-20,1.03125,1.15625,0.875,1.125,163,1.76183116321353,1.97538645572426,1.49488704757511,1.92199763259657,95.4085462385634,0.0,1.0
1999-05-21,1.0625,1.0625,1.0,1.0625,88,1.81521998634121,1.81521998634121,1.70844234008584,1.81521998634121,51.5089083987337,0.0,1.0
1999-05-24,1.375,1.5,1.0625,1.0625,319,2.34910821761804,2.56266351012877,1.81521998634121,1.81521998634121,186.719792945409,0.0,1.0
1999-05-25,1.375,1.625,1.375,1.625,47,2.34910821761804,2.7762188026395,2.34910821761804,2.7762188026395,27.51043971296,0.0,1.0
1999-05-26,1.25,1.5625,1.25,1.5625,65,2.13555292510731,2.66944115638413,2.13555292510731,2.66944115638413,38.0463527945191,0.0,1.0
1999-05-27,1.125,1.25,1.125,1.25,15,1.92199763259657,2.13555292510731,1.92199763259657,2.13555292510731,8.77992756796599,0.0,1.0
1999-05-28,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-06-01,1.34375,1.34375,1.09375,1.09375,105,2.29571939449035,2.29571939449035,1.86860880946889,1.86860880946889,61.4594929757619,0.0,1.0
1999-06-02,1.34375,1.34375,1.140625,1.140625,16,2.29571939449035,2.29571939449035,1.94869204416042,1.94869204416042,9.36525607249705,0.0,1.0
1999-06-03,1.34375,1.34375,1.34375,1.34375,0,2.29571939449035,2.29571939449035,2.29571939449035,2.29571939449035,0,0.0,1.0
1999-06-04,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
1999-06-07,1.125,1.125,1.125,1.125,27,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,15.8038696223388,0.0,1.0
1999-06-08,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
1999-06-09,1.125,1.125,1.125,1.125,2,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.17065700906213,0.0,1.0
1999-06-10,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-06-11,1.375,1.375,1.375,1.375,20,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,11.7065700906213,0.0,1.0
1999-06-14,1.5,1.6875,1.25,1.6875,142,2.56266351012877,2.88299644889486,2.13555292510731,2.88299644889486,83.1166476434111,0.0,1.0
1999-06-15,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-06-16,1.5,1.5,1.5,1.5,0,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,0,0.0,1.0
1999-06-17,1.25,1.25,1.25,1.25,6,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,3.51197102718638,0.0,1.0
1999-06-18,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-06-21,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-06-22,1.1875,1.1875,1.1875,1.1875,3,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,1.75598551359319,0.0,1.0
1999-06-23,1.25,1.25,1.25,1.25,1,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0.585328504531064,0.0,1.0
1999-06-24,1.3125,1.34375,1.3125,1.34375,102,2.24233057136267,2.29571939449035,2.24233057136267,2.29571939449035,59.7035074621686,0.0,1.0
1999-06-25,1.3125,1.3125,1.3125,1.3125,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1999-06-28,1.3125,1.3125,1.3125,1.3125,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1999-06-29,1.3125,1.3125,1.3125,1.3125,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1999-06-30,1.3125,1.3125,1.3125,1.3125,0,2.24233057136267,2.24233057136267,2.24233057136267,2.24233057136267,0,0.0,1.0
1999-07-01,1.28125,1.4375,1.28125,1.28125,23,2.18894174823499,2.4558858638734,2.18894174823499,2.18894174823499,13.4625556042145,0.0,1.0
1999-07-02,1.375,1.375,1.375,1.375,5,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,2.92664252265532,0.0,1.0
1999-07-06,1.46875,1.46875,1.3125,1.4375,26,2.50927468700108,2.50927468700108,2.24233057136267,2.4558858638734,15.2185411178077,0.0,1.0
1999-07-07,1.5,1.9375,1.25,1.375,1506,2.56266351012877,3.31010703391632,2.13555292510731,2.34910821761804,881.504727823782,0.0,1.0
1999-07-08,1.3125,1.4375,1.3125,1.375,90,2.24233057136267,2.4558858638734,2.24233057136267,2.34910821761804,52.6795654077958,0.0,1.0
1999-07-09,1.25,1.34375,1.25,1.296875,21,2.13555292510731,2.29571939449035,2.13555292510731,2.21563615979883,12.2918985951523,0.0,1.0
1999-07-12,1.3125,1.375,1.25,1.34375,68,2.24233057136267,2.34910821761804,2.13555292510731,2.29571939449035,39.8023383081124,0.0,1.0
1999-07-13,1.25,1.3125,1.25,1.3125,35,2.13555292510731,2.24233057136267,2.13555292510731,2.24233057136267,20.4864976585872,0.0,1.0
1999-07-14,1.375,1.375,1.3125,1.3125,38,2.34910821761804,2.34910821761804,2.24233057136267,2.24233057136267,22.2424831721804,0.0,1.0
1999-07-15,1.25,1.3125,1.25,1.3125,17,2.13555292510731,2.24233057136267,2.13555292510731,2.24233057136267,9.95058457702808,0.0,1.0
1999-07-16,1.25,1.25,1.25,1.25,49,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,28.6810967220221,0.0,1.0
1999-07-19,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-07-20,1.25,1.25,1.25,1.25,42,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,24.5837971903047,0.0,1.0
1999-07-21,1.25,1.25,1.25,1.25,20,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,11.7065700906213,0.0,1.0
1999-07-22,1.25,1.25,1.1875,1.1875,33,2.13555292510731,2.13555292510731,2.02877527885194,2.02877527885194,19.3158406495251,0.0,1.0
1999-07-23,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-07-26,1.28125,1.28125,1.28125,1.28125,3,2.18894174823499,2.18894174823499,2.18894174823499,2.18894174823499,1.75598551359319,0.0,1.0
1999-07-27,1.1875,1.1875,1.1875,1.1875,7,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,4.09729953171745,0.0,1.0
1999-07-28,1.25,1.25,1.25,1.25,10,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,5.85328504531064,0.0,1.0
1999-07-29,1.1875,1.375,1.1875,1.375,83,2.02877527885194,2.34910821761804,2.02877527885194,2.34910821761804,48.5822658760784,0.0,1.0
1999-07-30,1.1875,1.1875,1.0,1.15625,303,2.02877527885194,2.02877527885194,1.70844234008584,1.97538645572426,177.354536872913,0.0,1.0
1999-08-02,1.25,1.25,1.25,1.25,20,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,11.7065700906213,0.0,1.0
1999-08-03,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-08-04,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-08-05,1.25,1.25,1.21875,1.21875,50,2.13555292510731,2.13555292510731,2.08216410197962,2.08216410197962,29.2664252265532,0.0,1.0
1999-08-06,1.25,1.25,1.25,1.25,32,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,18.730512144994,0.0,1.0
1999-08-09,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
1999-08-10,1.125,1.125,1.125,1.125,2,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.17065700906213,0.0,1.0
1999-08-11,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-08-12,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-08-13,0.9375,1.0,0.9375,1.0,221,1.60166469383048,1.70844234008584,1.60166469383048,1.70844234008584,129.357599501365,0.0,1.0
1999-08-16,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
1999-08-17,0.8125,1.0,0.625,0.8125,134,1.38810940131975,1.70844234008584,1.06777646255365,1.38810940131975,78.4340196071626,0.0,1.0
1999-08-18,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
1999-08-19,0.75,0.75,0.75,0.75,43,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,25.1691256948359,0.0,1.0
1999-08-20,0.75,0.8125,0.75,0.8125,18,1.28133175506438,1.38810940131975,1.28133175506438,1.38810940131975,10.5359130815592,0.0,1.0
1999-08-23,0.8125,0.8125,0.75,0.75,14,1.38810940131975,1.38810940131975,1.28133175506438,1.28133175506438,8.1945990634349,0.0,1.0
1999-08-24,0.8125,0.8125,0.8125,0.8125,10,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,5.85328504531064,0.0,1.0
1999-08-25,0.75,0.8125,0.75,0.8125,85,1.28133175506438,1.38810940131975,1.28133175506438,1.38810940131975,49.7529228851406,0.0,1.0
1999-08-26,0.78125,0.78125,0.78125,0.78125,6,1.33472057819207,1.33472057819207,1.33472057819207,1.33472057819207,3.51197102718638,0.0,1.0
1999-08-27,0.5625,0.6875,0.5625,0.6875,135,0.960998816298287,1.17455410880902,0.960998816298287,1.17455410880902,79.0193481116938,0.0,1.0
1999-08-30,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
1999-08-31,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
1999-09-01,0.5625,0.5625,0.5625,0.5625,46,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,26.925111208429,0.0,1.0
1999-09-02,0.5625,0.71875,0.5625,0.71875,3,0.960998816298287,1.2279429319367,0.960998816298287,1.2279429319367,1.75598551359319,0.0,1.0
1999-09-03,0.6875,0.75,0.625,0.75,48,1.17455410880902,1.28133175506438,1.06777646255365,1.28133175506438,28.0957682174911,0.0,1.0
1999-09-07,0.6875,0.6875,0.6875,0.6875,0,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,0,0.0,1.0
1999-09-08,0.75,0.75,0.75,0.75,35,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,20.4864976585873,0.0,1.0
1999-09-09,0.875,0.875,0.875,0.875,10,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,5.85328504531066,0.0,1.0
1999-09-10,0.9375,1.0,0.9375,0.9375,240,1.60166469383048,1.70844234008584,1.60166469383048,1.60166469383048,140.478841087455,0.0,1.0
1999-09-13,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
1999-09-14,1.125,1.125,1.0,1.0,7,1.92199763259657,1.92199763259657,1.70844234008584,1.70844234008584,4.09729953171746,0.0,1.0
1999-09-15,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-09-16,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-09-17,1.125,1.125,1.0,1.0,23,1.92199763259657,1.92199763259657,1.70844234008584,1.70844234008584,13.4625556042145,0.0,1.0
1999-09-20,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-09-21,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
1999-09-22,0.59375,0.875,0.59375,0.875,41,1.01438763942597,1.49488704757511,1.01438763942597,1.49488704757511,23.9984686857737,0.0,1.0
1999-09-23,0.5625,0.625,0.53125,0.625,103,0.960998816298287,1.06777646255365,0.907609993170605,1.06777646255365,60.2888359666997,0.0,1.0
1999-09-24,0.40625,0.578125,0.25,0.5625,184,0.694054700659874,0.987693227862129,0.427110585021461,0.960998816298287,107.700444833716,0.0,1.0
1999-09-27,0.375,0.40625,0.375,0.40625,66,0.640665877532192,0.694054700659874,0.640665877532192,0.694054700659874,38.6316812990502,0.0,1.0
1999-09-28,0.5,0.5,0.5,0.5,30,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,17.5598551359319,0.0,1.0
1999-09-29,0.5,0.96875,0.5,0.96875,220,0.854221170042922,1.65505351695816,0.854221170042922,1.65505351695816,128.772270996834,0.0,1.0
1999-09-30,0.75,0.75,0.375,0.5,457,1.28133175506438,1.28133175506438,0.640665877532192,0.854221170042922,267.495126570697,0.0,1.0
1999-10-01,0.84375,0.84375,0.5,0.75,197,1.44149822444743,1.44149822444743,0.854221170042922,1.28133175506438,115.30971539262,0.0,1.0
1999-10-04,0.75,0.9375,0.6875,0.75,214,1.28133175506438,1.60166469383048,1.17455410880902,1.28133175506438,125.260299969648,0.0,1.0
1999-10-05,0.625,0.6875,0.625,0.6875,11,1.06777646255365,1.17455410880902,1.06777646255365,1.17455410880902,6.43861354984173,0.0,1.0
1999-10-06,0.75,0.84375,0.75,0.75,722,1.28133175506438,1.44149822444743,1.28133175506438,1.28133175506438,422.60718027143,0.0,1.0
1999-10-07,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1999-10-08,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1999-10-11,0.65625,0.65625,0.65625,0.65625,5,1.12116528568133,1.12116528568133,1.12116528568133,1.12116528568133,2.92664252265534,0.0,1.0
1999-10-12,0.6875,0.6875,0.6875,0.6875,20,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,11.7065700906213,0.0,1.0
1999-10-13,0.6875,0.6875,0.6875,0.6875,20,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,11.7065700906213,0.0,1.0
1999-10-14,0.75,0.75,0.625,0.65625,50,1.28133175506438,1.28133175506438,1.06777646255365,1.12116528568133,29.2664252265533,0.0,1.0
1999-10-15,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1999-10-18,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1999-10-19,0.75,0.75,0.625,0.625,210,1.28133175506438,1.28133175506438,1.06777646255365,1.06777646255365,122.918985951524,0.0,1.0
1999-10-20,0.75,0.75,0.75,0.75,3,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,1.7559855135932,0.0,1.0
1999-10-21,0.75,0.875,0.75,0.875,85,1.28133175506438,1.49488704757511,1.28133175506438,1.49488704757511,49.7529228851406,0.0,1.0
1999-10-22,0.9375,0.9375,0.9375,0.9375,80,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,46.8262803624852,0.0,1.0
1999-10-25,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
1999-10-26,0.90625,0.90625,0.90625,0.90625,10,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,5.85328504531063,0.0,1.0
1999-10-27,0.8125,0.90625,0.625,0.90625,212,1.38810940131975,1.5482758707028,1.06777646255365,1.5482758707028,124.089642960586,0.0,1.0
1999-10-28,0.8125,0.8125,0.71875,0.71875,16,1.38810940131975,1.38810940131975,1.2279429319367,1.2279429319367,9.36525607249703,0.0,1.0
1999-10-29,0.84375,0.84375,0.8125,0.8125,12,1.44149822444743,1.44149822444743,1.38810940131975,1.38810940131975,7.02394205437278,0.0,1.0
1999-11-01,0.84375,0.84375,0.84375,0.84375,0,1.44149822444743,1.44149822444743,1.44149822444743,1.44149822444743,0,0.0,1.0
1999-11-02,0.84375,0.84375,0.84375,0.84375,0,1.44149822444743,1.44149822444743,1.44149822444743,1.44149822444743,0,0.0,1.0
1999-11-03,0.8125,0.8125,0.8125,0.8125,1,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0.585328504531064,0.0,1.0
1999-11-04,0.75,0.75,0.75,0.75,20,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,11.7065700906213,0.0,1.0
1999-11-05,0.84375,0.84375,0.78125,0.78125,25,1.44149822444743,1.44149822444743,1.33472057819207,1.33472057819207,14.6332126132766,0.0,1.0
1999-11-08,0.75,0.828125,0.75,0.828125,24,1.28133175506438,1.41480381288359,1.28133175506438,1.41480381288359,14.0478841087456,0.0,1.0
1999-11-09,0.90625,0.90625,0.90625,0.90625,4,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,2.34131401812425,0.0,1.0
1999-11-10,0.90625,0.90625,0.75,0.8125,12,1.5482758707028,1.5482758707028,1.28133175506438,1.38810940131975,7.02394205437276,0.0,1.0
1999-11-11,0.90625,0.90625,0.90625,0.90625,1,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0.585328504531063,0.0,1.0
1999-11-12,0.90625,0.90625,0.90625,0.90625,4,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,2.34131401812425,0.0,1.0
1999-11-15,0.75,0.90625,0.75,0.90625,22,1.28133175506438,1.5482758707028,1.28133175506438,1.5482758707028,12.8772270996835,0.0,1.0
1999-11-16,0.90625,0.90625,0.90625,0.90625,2,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,1.17065700906213,0.0,1.0
1999-11-17,0.90625,0.90625,0.90625,0.90625,2,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,1.17065700906213,0.0,1.0
1999-11-18,0.90625,0.90625,0.90625,0.90625,2,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,1.17065700906213,0.0,1.0
1999-11-19,0.75,0.75,0.75,0.75,5,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,2.92664252265533,0.0,1.0
1999-11-22,0.90625,0.90625,0.75,0.828125,116,1.5482758707028,1.5482758707028,1.28133175506438,1.41480381288359,67.8981065256034,0.0,1.0
1999-11-23,0.625,0.6875,0.625,0.6875,82,1.06777646255365,1.17455410880902,1.06777646255365,1.17455410880902,47.9969373715474,0.0,1.0
1999-11-24,0.6875,0.6875,0.625,0.65625,91,1.17455410880902,1.17455410880902,1.06777646255365,1.12116528568133,53.2648939123268,0.0,1.0
1999-11-26,0.6875,0.6875,0.6875,0.6875,0,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,0,0.0,1.0
1999-11-29,0.5625,0.5625,0.5625,0.5625,62,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,36.290367280926,0.0,1.0
1999-11-30,0.5625,0.5625,0.5,0.5,60,0.960998816298287,0.960998816298287,0.854221170042922,0.854221170042922,35.1197102718639,0.0,1.0
1999-12-01,0.5625,0.5625,0.5625,0.5625,2,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,1.17065700906213,0.0,1.0
1999-12-02,0.5,0.53125,0.5,0.53125,44,0.854221170042922,0.907609993170605,0.854221170042922,0.907609993170605,25.7544541993669,0.0,1.0
1999-12-03,0.5,0.5,0.46875,0.46875,6,0.854221170042922,0.854221170042922,0.800832346915239,0.800832346915239,3.51197102718639,0.0,1.0
1999-12-06,0.9375,0.9375,0.5,0.5,97,1.60166469383048,1.60166469383048,0.854221170042922,0.854221170042922,56.7768649395133,0.0,1.0
1999-12-07,0.625,0.625,0.625,0.625,49,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,28.6810967220222,0.0,1.0
1999-12-08,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
1999-12-09,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
1999-12-10,0.625,0.625,0.625,0.625,26,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,15.2185411178077,0.0,1.0
1999-12-13,0.46875,0.625,0.46875,0.625,62,0.800832346915239,1.06777646255365,0.800832346915239,1.06777646255365,36.290367280926,0.0,1.0
1999-12-14,0.46875,0.46875,0.46875,0.46875,0,0.800832346915239,0.800832346915239,0.800832346915239,0.800832346915239,0,0.0,1.0
1999-12-15,0.46875,0.46875,0.46875,0.46875,0,0.800832346915239,0.800832346915239,0.800832346915239,0.800832346915239,0,0.0,1.0
1999-12-16,0.46875,0.46875,0.46875,0.46875,0,0.800832346915239,0.800832346915239,0.800832346915239,0.800832346915239,0,0.0,1.0
1999-12-17,0.46875,0.46875,0.46875,0.46875,0,0.800832346915239,0.800832346915239,0.800832346915239,0.800832346915239,0,0.0,1.0
1999-12-20,0.4375,0.8125,0.4375,0.8125,485,0.747443523787557,1.38810940131975,0.747443523787557,1.38810940131975,283.884324697566,0.0,1.0
1999-12-21,0.4375,0.4375,0.4375,0.4375,0,0.747443523787557,0.747443523787557,0.747443523787557,0.747443523787557,0,0.0,1.0
1999-12-22,0.4375,0.4375,0.4375,0.4375,0,0.747443523787557,0.747443523787557,0.747443523787557,0.747443523787557,0,0.0,1.0
1999-12-23,0.875,0.875,0.75,0.75,63,1.49488704757511,1.49488704757511,1.28133175506438,1.28133175506438,36.8756957854572,0.0,1.0
1999-12-27,0.75,0.75,0.75,0.75,108,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,63.2154784893552,0.0,1.0
1999-12-28,0.75,0.875,0.75,0.75,162,1.28133175506438,1.49488704757511,1.28133175506438,1.28133175506438,94.8232177340327,0.0,1.0
1999-12-29,0.75,0.75,0.75,0.75,215,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,125.845628474179,0.0,1.0
1999-12-30,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
1999-12-31,1.0,1.0,0.84375,0.84375,481,1.70844234008584,1.70844234008584,1.44149822444743,1.44149822444743,281.543010679443,0.0,1.0
2000-01-03,1.125,1.125,1.0,1.03125,67,1.92199763259657,1.92199763259657,1.70844234008584,1.76183116321353,39.2170098035814,0.0,1.0
2000-01-04,1.0,1.0,1.0,1.0,85,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,49.7529228851406,0.0,1.0
2000-01-05,0.75,0.75,0.75,0.75,2,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,1.17065700906213,0.0,1.0
2000-01-06,0.875,1.0,0.875,1.0,58,1.49488704757511,1.70844234008584,1.49488704757511,1.70844234008584,33.9490532628018,0.0,1.0
2000-01-07,1.125,1.125,0.875,0.875,2,1.92199763259657,1.92199763259657,1.49488704757511,1.49488704757511,1.17065700906213,0.0,1.0
2000-01-10,0.875,0.875,0.875,0.875,10,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,5.85328504531066,0.0,1.0
2000-01-11,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
2000-01-12,1.125,1.125,1.125,1.125,4,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,2.34131401812426,0.0,1.0
2000-01-13,0.875,0.875,0.875,0.875,1,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0.585328504531066,0.0,1.0
2000-01-14,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-01-18,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-01-19,0.8125,0.875,0.8125,0.875,8,1.38810940131975,1.49488704757511,1.38810940131975,1.49488704757511,4.68262803624851,0.0,1.0
2000-01-20,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-01-21,0.84375,1.125,0.84375,1.125,46,1.44149822444743,1.92199763259657,1.44149822444743,1.92199763259657,26.925111208429,0.0,1.0
2000-01-24,1.125,1.125,1.125,1.125,3,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.7559855135932,0.0,1.0
2000-01-25,1.0,1.125,0.8125,1.125,56,1.70844234008584,1.92199763259657,1.38810940131975,1.92199763259657,32.7783962537397,0.0,1.0
2000-01-26,1.0625,1.0625,0.8125,0.8125,109,1.81521998634121,1.81521998634121,1.38810940131975,1.38810940131975,63.800806993886,0.0,1.0
2000-01-27,1.125,1.125,1.0625,1.0625,160,1.92199763259657,1.92199763259657,1.81521998634121,1.81521998634121,93.6525607249706,0.0,1.0
2000-01-28,1.0,1.03125,1.0,1.03125,34,1.70844234008584,1.76183116321353,1.70844234008584,1.76183116321353,19.9011691540563,0.0,1.0
2000-01-31,1.0,1.125,0.6875,0.90625,182,1.70844234008584,1.92199763259657,1.17455410880902,1.5482758707028,106.529787824654,0.0,1.0
2000-02-01,1.0,1.0,1.0,1.0,10,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,5.85328504531066,0.0,1.0
2000-02-02,1.125,1.125,1.0,1.125,267,1.92199763259657,1.92199763259657,1.70844234008584,1.92199763259657,156.282710709795,0.0,1.0
2000-02-03,1.1875,1.3125,1.1875,1.25,264,2.02877527885194,2.24233057136267,2.02877527885194,2.13555292510731,154.526725196201,0.0,1.0
2000-02-04,1.0625,1.0625,1.0625,1.0625,4,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,2.34131401812426,0.0,1.0
2000-02-07,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2000-02-08,1.1875,1.1875,1.09375,1.09375,37,2.02877527885194,2.02877527885194,1.86860880946889,1.86860880946889,21.6571546676494,0.0,1.0
2000-02-09,1.125,1.125,1.125,1.125,125,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,73.1660630663833,0.0,1.0
2000-02-10,1.1875,1.1875,1.1875,1.1875,10,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,5.85328504531065,0.0,1.0
2000-02-11,1.125,1.25,1.125,1.125,62,1.92199763259657,2.13555292510731,1.92199763259657,1.92199763259657,36.2903672809261,0.0,1.0
2000-02-14,1.25,1.25,1.25,1.25,32,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,18.730512144994,0.0,1.0
2000-02-15,1.0625,1.3125,1.0625,1.3125,25,1.81521998634121,2.24233057136267,1.81521998634121,2.24233057136267,14.6332126132766,0.0,1.0
2000-02-16,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2000-02-17,1.03125,1.0625,1.03125,1.0625,11,1.76183116321353,1.81521998634121,1.76183116321353,1.81521998634121,6.4386135498417,0.0,1.0
2000-02-18,1.0,1.140625,1.0,1.140625,167,1.70844234008584,1.94869204416042,1.70844234008584,1.94869204416042,97.7498602566881,0.0,1.0
2000-02-22,1.5,1.5625,1.125,1.203125,587,2.56266351012877,2.66944115638413,1.92199763259657,2.05546969041578,343.587832159735,0.0,1.0
2000-02-23,1.3125,1.40625,1.3125,1.40625,116,2.24233057136267,2.40249704074572,2.24233057136267,2.40249704074572,67.8981065256035,0.0,1.0
2000-02-24,1.125,1.5,1.125,1.375,520,1.92199763259657,2.56266351012877,1.92199763259657,2.34910821761804,304.370822356154,0.0,1.0
2000-02-25,1.0,1.375,1.0,1.375,700,1.70844234008584,2.34910821761804,1.70844234008584,2.34910821761804,409.729953171746,0.0,1.0
2000-02-28,1.0,1.125,1.0,1.0625,347,1.70844234008584,1.92199763259657,1.70844234008584,1.81521998634121,203.10899107228,0.0,1.0
2000-02-29,1.0,1.1875,1.0,1.0,26,1.70844234008584,2.02877527885194,1.70844234008584,1.70844234008584,15.2185411178077,0.0,1.0
2000-03-01,1.09375,1.09375,1.09375,1.09375,10,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,5.85328504531065,0.0,1.0
2000-03-02,1.09375,1.09375,1.09375,1.09375,600,1.86860880946889,1.86860880946889,1.86860880946889,1.86860880946889,351.197102718639,0.0,1.0
2000-03-03,1.125,1.125,1.09375,1.09375,326,1.92199763259657,1.92199763259657,1.86860880946889,1.86860880946889,190.817092477128,0.0,1.0
2000-03-06,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-03-07,1.5,1.5,1.125,1.125,838,2.56266351012877,2.56266351012877,1.92199763259657,1.92199763259657,490.505286797032,0.0,1.0
2000-03-08,1.1875,1.5625,1.1875,1.5,197,2.02877527885194,2.66944115638413,2.02877527885194,2.56266351012877,115.30971539262,0.0,1.0
2000-03-09,1.25,1.5,1.25,1.5,464,2.13555292510731,2.56266351012877,2.13555292510731,2.56266351012877,271.592426102413,0.0,1.0
2000-03-10,1.5,1.5,1.5,1.5,29,2.56266351012877,2.56266351012877,2.56266351012877,2.56266351012877,16.9745266314009,0.0,1.0
2000-03-13,1.65625,1.65625,1.3125,1.5,419,2.82960762576718,2.82960762576718,2.24233057136267,2.56266351012877,245.252643398516,0.0,1.0
2000-03-14,1.5,1.875,1.5,1.625,456,2.56266351012877,3.20332938766096,2.56266351012877,2.7762188026395,266.909798066165,0.0,1.0
2000-03-15,1.4375,1.5,1.4375,1.5,64,2.4558858638734,2.56266351012877,2.4558858638734,2.56266351012877,37.4610242899882,0.0,1.0
2000-03-16,1.375,1.375,1.375,1.375,346,2.34910821761804,2.34910821761804,2.34910821761804,2.34910821761804,202.523662567748,0.0,1.0
2000-03-17,1.25,1.25,1.25,1.25,77,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,45.0702948488919,0.0,1.0
2000-03-20,1.1875,1.25,1.1875,1.25,40,2.02877527885194,2.13555292510731,2.02877527885194,2.13555292510731,23.4131401812426,0.0,1.0
2000-03-21,1.1875,1.1875,1.1875,1.1875,33,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,19.3158406495251,0.0,1.0
2000-03-22,0.8125,1.1875,0.6875,1.1875,1496,1.38810940131975,2.02877527885194,1.17455410880902,2.02877527885194,875.651442778472,0.0,1.0
2000-03-23,1.0625,1.0625,0.78125,0.796875,197,1.81521998634121,1.81521998634121,1.33472057819207,1.36141498975591,115.30971539262,0.0,1.0
2000-03-24,1.125,1.25,1.0625,1.125,131,1.92199763259657,2.13555292510731,1.81521998634121,1.92199763259657,76.6780340935697,0.0,1.0
2000-03-27,1.09375,1.15625,1.09375,1.15625,10,1.86860880946889,1.97538645572426,1.86860880946889,1.97538645572426,5.85328504531065,0.0,1.0
2000-03-28,1.125,1.125,1.09375,1.09375,23,1.92199763259657,1.92199763259657,1.86860880946889,1.86860880946889,13.4625556042145,0.0,1.0
2000-03-29,1.0625,1.125,1.0,1.0625,137,1.81521998634121,1.92199763259657,1.70844234008584,1.81521998634121,80.1900051207559,0.0,1.0
2000-03-30,1.0625,1.125,1.0625,1.09375,105,1.81521998634121,1.92199763259657,1.81521998634121,1.86860880946889,61.4594929757618,0.0,1.0
2000-03-31,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2000-04-03,0.90625,0.90625,0.90625,0.90625,10,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,5.85328504531063,0.0,1.0
2000-04-04,0.90625,0.90625,0.90625,0.90625,5,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,2.92664252265532,0.0,1.0
2000-04-05,1.125,1.125,0.90625,0.90625,3,1.92199763259657,1.92199763259657,1.5482758707028,1.5482758707028,1.7559855135932,0.0,1.0
2000-04-06,1.0625,1.0625,1.0625,1.0625,100,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,58.5328504531065,0.0,1.0
2000-04-07,0.84375,0.84375,0.84375,0.84375,2,1.44149822444743,1.44149822444743,1.44149822444743,1.44149822444743,1.17065700906213,0.0,1.0
2000-04-10,0.84375,0.84375,0.84375,0.84375,0,1.44149822444743,1.44149822444743,1.44149822444743,1.44149822444743,0,0.0,1.0
2000-04-11,1.0,1.0,1.0,1.0,5,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,2.92664252265533,0.0,1.0
2000-04-12,0.84375,1.0,0.84375,1.0,14,1.44149822444743,1.70844234008584,1.44149822444743,1.70844234008584,8.19459906343491,0.0,1.0
2000-04-13,0.921875,0.921875,0.921875,0.921875,10,1.57497028226664,1.57497028226664,1.57497028226664,1.57497028226664,5.85328504531064,0.0,1.0
2000-04-14,0.8125,0.84375,0.8125,0.84375,20,1.38810940131975,1.44149822444743,1.38810940131975,1.44149822444743,11.7065700906213,0.0,1.0
2000-04-17,0.796875,0.875,0.796875,0.875,59,1.36141498975591,1.49488704757511,1.36141498975591,1.49488704757511,34.5343817673327,0.0,1.0
2000-04-18,0.75,0.84375,0.75,0.84375,4,1.28133175506438,1.44149822444743,1.28133175506438,1.44149822444743,2.34131401812427,0.0,1.0
2000-04-19,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-04-20,0.75,0.75,0.75,0.75,16,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,9.36525607249706,0.0,1.0
2000-04-24,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-04-25,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-04-26,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-04-27,0.75,0.75,0.75,0.75,17,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,9.95058457702813,0.0,1.0
2000-04-28,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-05-01,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-05-02,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-05-03,0.75,0.75,0.625,0.71875,43,1.28133175506438,1.28133175506438,1.06777646255365,1.2279429319367,25.1691256948359,0.0,1.0
2000-05-04,0.75,0.75,0.625,0.75,91,1.28133175506438,1.28133175506438,1.06777646255365,1.28133175506438,53.264893912327,0.0,1.0
2000-05-05,1.0,1.0,0.75,0.75,153,1.70844234008584,1.70844234008584,1.28133175506438,1.28133175506438,89.5552611932531,0.0,1.0
2000-05-08,0.625,0.625,0.625,0.625,1,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0.585328504531066,0.0,1.0
2000-05-09,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
2000-05-10,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
2000-05-11,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
2000-05-12,1.0,1.0,1.0,1.0,53,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,31.0224107401465,0.0,1.0
2000-05-15,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2000-05-16,1.0,1.0,0.71875,0.71875,433,1.70844234008584,1.70844234008584,1.2279429319367,1.2279429319367,253.447242461952,0.0,1.0
2000-05-17,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2000-05-18,1.1875,1.1875,0.875,0.875,170,2.02877527885194,2.02877527885194,1.49488704757511,1.49488704757511,99.505845770281,0.0,1.0
2000-05-19,1.0,1.0,1.0,1.0,40,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,23.4131401812426,0.0,1.0
2000-05-22,1.0625,1.125,1.0,1.125,173,1.81521998634121,1.92199763259657,1.70844234008584,1.92199763259657,101.261831283874,0.0,1.0
2000-05-23,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2000-05-24,1.0,1.0,1.0,1.0,14,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,8.19459906343493,0.0,1.0
2000-05-25,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2000-05-26,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2000-05-30,1.21875,1.21875,1.0625,1.0625,70,2.08216410197962,2.08216410197962,1.81521998634121,1.81521998634121,40.9729953171746,0.0,1.0
2000-05-31,1.21875,1.21875,1.21875,1.21875,0,2.08216410197962,2.08216410197962,2.08216410197962,2.08216410197962,0,0.0,1.0
2000-06-01,1.625,1.875,1.0625,1.0625,652,2.7762188026395,3.20332938766096,1.81521998634121,1.81521998634121,381.634184954254,0.0,1.0
2000-06-02,1.21875,1.375,1.21875,1.375,501,2.08216410197962,2.34910821761804,2.08216410197962,2.34910821761804,293.249580770064,0.0,1.0
2000-06-05,1.21875,1.21875,1.21875,1.21875,0,2.08216410197962,2.08216410197962,2.08216410197962,2.08216410197962,0,0.0,1.0
2000-06-06,1.21875,1.21875,1.21875,1.21875,0,2.08216410197962,2.08216410197962,2.08216410197962,2.08216410197962,0,0.0,1.0
2000-06-07,1.25,1.25,1.25,1.25,223,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,130.528256510427,0.0,1.0
2000-06-08,1.25,1.25,1.25,1.25,50,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,29.2664252265532,0.0,1.0
2000-06-09,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-06-12,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-06-13,1.125,1.125,1.125,1.125,16,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,9.36525607249706,0.0,1.0
2000-06-14,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-06-15,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-06-16,1.125,1.125,1.125,1.125,3,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.7559855135932,0.0,1.0
2000-06-19,1.125,1.125,1.125,1.125,2,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.17065700906213,0.0,1.0
2000-06-20,1.1875,1.1875,1.1875,1.1875,1,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0.585328504531065,0.0,1.0
2000-06-21,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2000-06-22,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2000-06-23,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2000-06-26,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2000-06-27,1.125,1.125,1.125,1.125,50,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,29.2664252265533,0.0,1.0
2000-06-28,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
2000-06-29,1.03125,1.03125,1.03125,1.03125,9,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,5.26795654077957,0.0,1.0
2000-06-30,1.1875,1.1875,1.1875,1.1875,1,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0.585328504531065,0.0,1.0
2000-07-03,1.125,1.125,1.0625,1.125,90,1.92199763259657,1.92199763259657,1.81521998634121,1.92199763259657,52.679565407796,0.0,1.0
2000-07-05,1.125,1.1875,1.125,1.15625,186,1.92199763259657,2.02877527885194,1.92199763259657,1.97538645572426,108.871101842778,0.0,1.0
2000-07-06,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-07,1.125,1.125,1.125,1.125,6,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,3.5119710271864,0.0,1.0
2000-07-10,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-11,1.125,1.125,1.125,1.125,2,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,1.17065700906213,0.0,1.0
2000-07-12,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-13,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-14,1.125,1.125,1.125,1.125,10,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,5.85328504531066,0.0,1.0
2000-07-17,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
2000-07-18,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-19,1.25,1.25,1.25,1.25,75,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,43.8996378398298,0.0,1.0
2000-07-20,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-07-21,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-07-24,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-07-25,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-07-26,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2000-07-27,1.125,1.125,1.125,1.125,12,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,7.02394205437279,0.0,1.0
2000-07-28,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-07-31,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-08-01,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-08-02,1.15625,1.15625,1.15625,1.15625,1,1.97538645572426,1.97538645572426,1.97538645572426,1.97538645572426,0.585328504531064,0.0,1.0
2000-08-03,1.125,1.15625,1.125,1.15625,126,1.92199763259657,1.97538645572426,1.92199763259657,1.97538645572426,73.7513915709144,0.0,1.0
2000-08-04,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2000-08-07,1.03125,1.0625,1.03125,1.0625,177,1.76183116321353,1.81521998634121,1.76183116321353,1.81521998634121,103.603145301998,0.0,1.0
2000-08-08,1.03125,1.03125,1.03125,1.03125,0,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,0,0.0,1.0
2000-08-09,0.9375,1.0,0.9375,0.9375,42,1.60166469383048,1.70844234008584,1.60166469383048,1.60166469383048,24.5837971903047,0.0,1.0
2000-08-10,0.9375,0.9375,0.9375,0.9375,6,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,3.51197102718639,0.0,1.0
2000-08-11,0.90625,0.9375,0.90625,0.9375,32,1.5482758707028,1.60166469383048,1.5482758707028,1.60166469383048,18.730512144994,0.0,1.0
2000-08-14,0.90625,0.90625,0.90625,0.90625,14,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,8.19459906343489,0.0,1.0
2000-08-15,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-08-16,0.875,0.875,0.875,0.875,2,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,1.17065700906213,0.0,1.0
2000-08-17,0.9375,0.9375,0.9375,0.9375,3,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,1.75598551359319,0.0,1.0
2000-08-18,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2000-08-21,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2000-08-22,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2000-08-23,0.875,0.875,0.875,0.875,1,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0.585328504531066,0.0,1.0
2000-08-24,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-08-25,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-08-28,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-08-29,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-08-30,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-08-31,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-09-01,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-09-05,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-09-06,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-09-07,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-09-08,0.90625,0.90625,0.90625,0.90625,2,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,1.17065700906213,0.0,1.0
2000-09-11,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-12,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-13,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-14,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-15,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-18,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-19,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-20,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-21,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-22,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-25,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-09-26,0.6875,0.8125,0.6875,0.8125,75,1.17455410880902,1.38810940131975,1.17455410880902,1.38810940131975,43.8996378398298,0.0,1.0
2000-09-27,0.625,0.625,0.625,0.625,2,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,1.17065700906213,0.0,1.0
2000-09-28,0.71875,0.75,0.71875,0.75,70,1.2279429319367,1.28133175506438,1.2279429319367,1.28133175506438,40.9729953171746,0.0,1.0
2000-09-29,0.75,0.75,0.75,0.75,2,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,1.17065700906213,0.0,1.0
2000-10-02,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-10-03,0.8125,0.8125,0.8125,0.8125,2,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,1.17065700906213,0.0,1.0
2000-10-04,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-05,0.8125,0.8125,0.8125,0.8125,2,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,1.17065700906213,0.0,1.0
2000-10-06,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-09,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-10,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-11,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-12,0.5625,0.59375,0.5625,0.59375,10,0.960998816298287,1.01438763942597,0.960998816298287,1.01438763942597,5.85328504531065,0.0,1.0
2000-10-13,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
2000-10-16,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
2000-10-17,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
2000-10-18,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
2000-10-19,0.5625,0.5625,0.5625,0.5625,0,0.960998816298287,0.960998816298287,0.960998816298287,0.960998816298287,0,0.0,1.0
2000-10-20,0.75,0.75,0.578125,0.578125,7,1.28133175506438,1.28133175506438,0.987693227862129,0.987693227862129,4.09729953171746,0.0,1.0
2000-10-23,0.875,0.875,0.75,0.75,30,1.49488704757511,1.49488704757511,1.28133175506438,1.28133175506438,17.559855135932,0.0,1.0
2000-10-24,0.875,0.875,0.875,0.875,10,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,5.85328504531066,0.0,1.0
2000-10-25,0.8125,0.8125,0.8125,0.8125,2,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,1.17065700906213,0.0,1.0
2000-10-26,0.8125,0.8125,0.8125,0.8125,0,1.38810940131975,1.38810940131975,1.38810940131975,1.38810940131975,0,0.0,1.0
2000-10-27,1.0,1.0,0.9375,0.9375,44,1.70844234008584,1.70844234008584,1.60166469383048,1.60166469383048,25.7544541993669,0.0,1.0
2000-10-30,0.75,0.890625,0.75,0.890625,25,1.28133175506438,1.52158145913895,1.28133175506438,1.52158145913895,14.6332126132767,0.0,1.0
2000-10-31,0.875,0.875,0.875,0.875,56,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,32.7783962537397,0.0,1.0
2000-11-01,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-11-02,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-11-03,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2000-11-06,0.90625,0.90625,0.90625,0.90625,10,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,5.85328504531063,0.0,1.0
2000-11-07,0.90625,0.90625,0.90625,0.90625,2,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,1.17065700906213,0.0,1.0
2000-11-08,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-11-09,0.90625,0.90625,0.90625,0.90625,0,1.5482758707028,1.5482758707028,1.5482758707028,1.5482758707028,0,0.0,1.0
2000-11-10,0.75,0.875,0.75,0.84375,339,1.28133175506438,1.49488704757511,1.28133175506438,1.44149822444743,198.426363036031,0.0,1.0
2000-11-13,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2000-11-14,0.71875,0.71875,0.71875,0.71875,1,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0.585328504531065,0.0,1.0
2000-11-15,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-16,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-17,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-20,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-21,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-22,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-24,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-27,0.71875,0.71875,0.71875,0.71875,0,1.2279429319367,1.2279429319367,1.2279429319367,1.2279429319367,0,0.0,1.0
2000-11-28,0.78125,0.78125,0.765625,0.765625,16,1.33472057819207,1.33472057819207,1.30802616662822,1.30802616662822,9.36525607249701,0.0,1.0
2000-11-29,0.78125,0.78125,0.78125,0.78125,0,1.33472057819207,1.33472057819207,1.33472057819207,1.33472057819207,0,0.0,1.0
2000-11-30,0.6875,0.6875,0.6875,0.6875,26,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,15.2185411178077,0.0,1.0
2000-12-01,0.6875,0.6875,0.6875,0.6875,0,1.17455410880902,1.17455410880902,1.17455410880902,1.17455410880902,0,0.0,1.0
2000-12-04,0.5,0.59375,0.5,0.59375,26,0.854221170042922,1.01438763942597,0.854221170042922,1.01438763942597,15.2185411178077,0.0,1.0
2000-12-05,0.5,0.5,0.5,0.5,0,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,0,0.0,1.0
2000-12-06,0.5,0.5,0.5,0.5,2,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,1.17065700906213,0.0,1.0
2000-12-07,0.625,0.625,0.625,0.625,5,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,2.92664252265533,0.0,1.0
2000-12-08,0.75,0.8125,0.6875,0.6875,189,1.28133175506438,1.38810940131975,1.17455410880902,1.17455410880902,110.627087356372,0.0,1.0
2000-12-11,0.875,1.0,0.75,0.75,101,1.49488704757511,1.70844234008584,1.28133175506438,1.28133175506438,59.1181789576377,0.0,1.0
2000-12-12,1.125,1.125,0.9375,0.9375,30,1.92199763259657,1.92199763259657,1.60166469383048,1.60166469383048,17.559855135932,0.0,1.0
2000-12-13,1.0,1.0625,1.0,1.0625,14,1.70844234008584,1.81521998634121,1.70844234008584,1.81521998634121,8.19459906343493,0.0,1.0
2000-12-14,1.0,1.0,1.0,1.0,29,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,16.9745266314009,0.0,1.0
2000-12-15,1.0,1.25,1.0,1.25,25,1.70844234008584,2.13555292510731,1.70844234008584,2.13555292510731,14.6332126132767,0.0,1.0
2000-12-18,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
2000-12-19,1.21875,1.21875,1.125,1.125,50,2.08216410197962,2.08216410197962,1.92199763259657,1.92199763259657,29.2664252265533,0.0,1.0
2000-12-20,1.0,1.0,1.0,1.0,190,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,111.212415860903,0.0,1.0
2000-12-21,1.0,1.0,1.0,1.0,50,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,29.2664252265533,0.0,1.0
2000-12-22,1.0,1.125,1.0,1.125,17,1.70844234008584,1.92199763259657,1.70844234008584,1.92199763259657,9.95058457702813,0.0,1.0
2000-12-26,1.0,1.0,1.0,1.0,36,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,21.0718261631184,0.0,1.0
2000-12-27,1.03125,1.03125,1.03125,1.03125,98,1.76183116321353,1.76183116321353,1.76183116321353,1.76183116321353,57.3621934440443,0.0,1.0
2000-12-28,1.0625,1.0625,1.03125,1.03125,202,1.81521998634121,1.81521998634121,1.76183116321353,1.76183116321353,118.236357915275,0.0,1.0
2000-12-29,1.0625,1.0625,1.0,1.015625,98,1.81521998634121,1.81521998634121,1.70844234008584,1.73513675164969,57.3621934440443,0.0,1.0
2001-01-02,1.0625,1.0625,0.75,1.0625,47,1.81521998634121,1.81521998634121,1.28133175506438,1.81521998634121,27.51043971296,0.0,1.0
2001-01-03,1.0625,1.0625,1.0625,1.0625,3,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,1.75598551359319,0.0,1.0
2001-01-04,1.0,1.0,1.0,1.0,40,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,23.4131401812426,0.0,1.0
2001-01-05,1.0,1.0,1.0,1.0,29,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,16.9745266314009,0.0,1.0
2001-01-08,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-01-09,1.0,1.0,1.0,1.0,154,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,90.1405896977842,0.0,1.0
2001-01-10,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-01-11,1.0,1.0,1.0,1.0,3,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,1.7559855135932,0.0,1.0
2001-01-12,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-01-16,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-01-17,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-01-18,1.0625,1.0625,1.0625,1.0625,24,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,14.0478841087456,0.0,1.0
2001-01-19,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2001-01-22,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2001-01-23,1.125,1.125,1.0625,1.0625,45,1.92199763259657,1.92199763259657,1.81521998634121,1.81521998634121,26.339782703898,0.0,1.0
2001-01-24,1.0625,1.125,1.0625,1.125,25,1.81521998634121,1.92199763259657,1.81521998634121,1.92199763259657,14.6332126132766,0.0,1.0
2001-01-25,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2001-01-26,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2001-01-29,1.125,1.125,1.125,1.125,26,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,15.2185411178077,0.0,1.0
2001-01-30,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2001-01-31,1.25,1.25,1.25,1.25,60,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,35.1197102718638,0.0,1.0
2001-02-01,1.25,1.25,1.25,1.25,80,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,46.8262803624851,0.0,1.0
2001-02-02,1.25,1.25,1.25,1.25,50,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,29.2664252265532,0.0,1.0
2001-02-05,1.25,1.25,1.25,1.25,0,2.13555292510731,2.13555292510731,2.13555292510731,2.13555292510731,0,0.0,1.0
2001-02-06,1.0,1.25,1.0,1.25,118,1.70844234008584,2.13555292510731,1.70844234008584,2.13555292510731,69.0687635346658,0.0,1.0
2001-02-07,1.125,1.125,1.125,1.125,1,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0.585328504531066,0.0,1.0
2001-02-08,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2001-02-09,1.125,1.125,1.125,1.125,0,1.92199763259657,1.92199763259657,1.92199763259657,1.92199763259657,0,0.0,1.0
2001-02-12,0.90625,1.0,0.90625,1.0,71,1.5482758707028,1.70844234008584,1.5482758707028,1.70844234008584,41.5583238217055,0.0,1.0
2001-02-13,0.875,1.109375,0.875,1.109375,148,1.49488704757511,1.89530322103273,1.49488704757511,1.89530322103273,86.6286186705978,0.0,1.0
2001-02-14,0.75,0.875,0.75,0.875,76,1.28133175506438,1.49488704757511,1.28133175506438,1.49488704757511,44.484966344361,0.0,1.0
2001-02-15,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-02-16,0.875,0.875,0.875,0.875,2,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,1.17065700906213,0.0,1.0
2001-02-20,0.875,0.875,0.875,0.875,0,1.49488704757511,1.49488704757511,1.49488704757511,1.49488704757511,0,0.0,1.0
2001-02-21,0.9375,0.9375,0.921875,0.921875,4,1.60166469383048,1.60166469383048,1.57497028226664,1.57497028226664,2.34131401812426,0.0,1.0
2001-02-22,0.9375,0.9375,0.9375,0.9375,32,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,18.7305121449941,0.0,1.0
2001-02-23,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2001-02-26,1.0625,1.0625,1.0625,1.0625,11,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,6.43861354984171,0.0,1.0
2001-02-27,1.0625,1.0625,1.0625,1.0625,0,1.81521998634121,1.81521998634121,1.81521998634121,1.81521998634121,0,0.0,1.0
2001-02-28,1.0,1.0,1.0,1.0,34,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,19.9011691540563,0.0,1.0
2001-03-01,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-02,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-05,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-06,0.75,1.0,0.75,1.0,21,1.28133175506438,1.70844234008584,1.28133175506438,1.70844234008584,12.2918985951524,0.0,1.0
2001-03-07,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-03-08,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-03-09,0.625,0.75,0.625,0.75,19,1.06777646255365,1.28133175506438,1.06777646255365,1.28133175506438,11.1212415860903,0.0,1.0
2001-03-12,0.625,0.625,0.625,0.625,0,1.06777646255365,1.06777646255365,1.06777646255365,1.06777646255365,0,0.0,1.0
2001-03-13,0.875,1.0,0.6875,0.9375,77,1.49488704757511,1.70844234008584,1.17455410880902,1.60166469383048,45.0702948488921,0.0,1.0
2001-03-14,0.875,0.9375,0.78125,0.8125,151,1.49488704757511,1.60166469383048,1.33472057819207,1.38810940131975,88.384604184191,0.0,1.0
2001-03-15,0.9375,0.9375,0.9375,0.9375,16,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,9.36525607249703,0.0,1.0
2001-03-16,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2001-03-19,0.9375,1.0,0.9375,1.0,15,1.60166469383048,1.70844234008584,1.60166469383048,1.70844234008584,8.77992756796597,0.0,1.0
2001-03-20,0.9375,0.9375,0.9375,0.9375,0,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,0,0.0,1.0
2001-03-21,0.9375,0.96875,0.9375,0.9375,32,1.60166469383048,1.65505351695816,1.60166469383048,1.60166469383048,18.7305121449941,0.0,1.0
2001-03-22,0.9375,0.9375,0.9375,0.9375,5,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,2.92664252265532,0.0,1.0
2001-03-23,1.0,1.0,1.0,1.0,4,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,2.34131401812426,0.0,1.0
2001-03-26,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-27,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-28,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-03-29,1.1875,1.1875,1.1875,1.1875,7,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,4.09729953171745,0.0,1.0
2001-03-30,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2001-04-02,1.1875,1.1875,1.1875,1.1875,0,2.02877527885194,2.02877527885194,2.02877527885194,2.02877527885194,0,0.0,1.0
2001-04-03,1.0,1.125,1.0,1.125,11,1.70844234008584,1.92199763259657,1.70844234008584,1.92199763259657,6.43861354984173,0.0,1.0
2001-04-04,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-04-05,1.0,1.0,1.0,1.0,10,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,5.85328504531066,0.0,1.0
2001-04-06,0.9375,0.9375,0.9375,0.9375,7,1.60166469383048,1.60166469383048,1.60166469383048,1.60166469383048,4.09729953171745,0.0,1.0
2001-04-09,0.94,0.94,0.94,0.94,0,1.60593579968069,1.60593579968069,1.60593579968069,1.60593579968069,0,0.0,1.0
2001-04-10,0.94,0.94,0.94,0.94,0,1.60593579968069,1.60593579968069,1.60593579968069,1.60593579968069,0,0.0,1.0
2001-04-11,0.95,0.95,0.95,0.95,1,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0.585328504531065,0.0,1.0
2001-04-12,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2001-04-16,1.12,1.13,0.93,0.95,65,1.91345542089615,1.930539844297,1.58885137627983,1.62302022308155,38.0463527945191,0.0,1.0
2001-04-17,1.12,1.12,1.12,1.12,0,1.91345542089615,1.91345542089615,1.91345542089615,1.91345542089615,0,0.0,1.0
2001-04-18,0.95,0.95,0.95,0.95,12,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,7.02394205437279,0.0,1.0
2001-04-19,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2001-04-20,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2001-04-23,1.08,1.08,1.08,1.08,1,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0.585328504531065,0.0,1.0
2001-04-24,1.0,1.0,1.0,1.0,1,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0.585328504531066,0.0,1.0
2001-04-25,1.04,1.05,1.04,1.05,86,1.77678003368928,1.79386445709014,1.77678003368928,1.79386445709014,50.3382513896715,0.0,1.0
2001-04-26,1.04,1.04,1.04,1.04,0,1.77678003368928,1.77678003368928,1.77678003368928,1.77678003368928,0,0.0,1.0
2001-04-27,1.09,1.09,1.09,1.09,1,1.86220215069357,1.86220215069357,1.86220215069357,1.86220215069357,0.585328504531065,0.0,1.0
2001-04-30,1.05,1.05,0.76,0.76,23,1.79386445709014,1.79386445709014,1.29841617846524,1.29841617846524,13.4625556042145,0.0,1.0
2001-05-01,1.08,1.08,1.08,1.08,74,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,43.3143093352988,0.0,1.0
2001-05-02,1.0,1.08,1.0,1.08,215,1.70844234008584,1.84511772729271,1.70844234008584,1.84511772729271,125.845628474179,0.0,1.0
2001-05-03,1.0,1.0,1.0,1.0,25,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,14.6332126132767,0.0,1.0
2001-05-04,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-05-07,1.0,1.0,1.0,1.0,3,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,1.7559855135932,0.0,1.0
2001-05-08,1.0,1.0,1.0,1.0,1,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0.585328504531066,0.0,1.0
2001-05-09,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-05-10,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-05-11,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-05-14,1.05,1.05,1.05,1.05,39,1.79386445709014,1.79386445709014,1.79386445709014,1.79386445709014,22.8278116767115,0.0,1.0
2001-05-15,1.12,1.12,1.08,1.08,40,1.91345542089615,1.91345542089615,1.84511772729271,1.84511772729271,23.4131401812425,0.0,1.0
2001-05-16,1.12,1.12,1.12,1.12,0,1.91345542089615,1.91345542089615,1.91345542089615,1.91345542089615,0,0.0,1.0
2001-05-17,1.12,1.12,1.12,1.12,0,1.91345542089615,1.91345542089615,1.91345542089615,1.91345542089615,0,0.0,1.0
2001-05-18,1.12,1.12,1.11,1.11,10,1.91345542089615,1.91345542089615,1.89637099749529,1.89637099749529,5.85328504531063,0.0,1.0
2001-05-21,1.12,1.12,1.08,1.08,37,1.91345542089615,1.91345542089615,1.84511772729271,1.84511772729271,21.6571546676493,0.0,1.0
2001-05-22,1.08,1.08,1.08,1.08,1,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0.585328504531065,0.0,1.0
2001-05-23,1.08,1.08,1.08,1.08,28,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,16.3891981268698,0.0,1.0
2001-05-24,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-05-25,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-05-29,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-05-30,1.08,1.08,1.08,1.08,34,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,19.9011691540562,0.0,1.0
2001-05-31,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-01,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-04,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-05,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-06,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-07,1.08,1.08,1.08,1.08,0,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,0,0.0,1.0
2001-06-08,1.12,1.12,1.12,1.12,10,1.91345542089615,1.91345542089615,1.91345542089615,1.91345542089615,5.85328504531063,0.0,1.0
2001-06-11,1.06,1.06,1.06,1.06,3,1.81094888049099,1.81094888049099,1.81094888049099,1.81094888049099,1.7559855135932,0.0,1.0
2001-06-12,1.08,1.08,1.08,1.08,10,1.84511772729271,1.84511772729271,1.84511772729271,1.84511772729271,5.85328504531065,0.0,1.0
2001-06-13,1.07,1.07,1.07,1.07,1,1.82803330389185,1.82803330389185,1.82803330389185,1.82803330389185,0.585328504531066,0.0,1.0
2001-06-14,1.07,1.07,1.07,1.07,0,1.82803330389185,1.82803330389185,1.82803330389185,1.82803330389185,0,0.0,1.0
2001-06-15,1.07,1.07,1.07,1.07,0,1.82803330389185,1.82803330389185,1.82803330389185,1.82803330389185,0,0.0,1.0
2001-06-18,1.59,1.59,1.12,1.12,65,2.71642332073649,2.71642332073649,1.91345542089615,1.91345542089615,38.0463527945192,0.0,1.0
2001-06-19,1.59,1.59,1.59,1.59,0,2.71642332073649,2.71642332073649,2.71642332073649,2.71642332073649,0,0.0,1.0
2001-06-20,1.06,1.11,1.05,1.11,140,1.81094888049099,1.89637099749529,1.79386445709014,1.89637099749529,81.9459906343493,0.0,1.0
2001-06-21,1.01,1.01,1.01,1.01,1,1.7255267634867,1.7255267634867,1.7255267634867,1.7255267634867,0.585328504531066,0.0,1.0
2001-06-22,1.0,1.0,1.0,1.0,90,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,52.679565407796,0.0,1.0
2001-06-25,0.98,0.98,0.98,0.98,40,1.67427349328413,1.67427349328413,1.67427349328413,1.67427349328413,23.4131401812426,0.0,1.0
2001-06-26,0.98,0.98,0.98,0.98,0,1.67427349328413,1.67427349328413,1.67427349328413,1.67427349328413,0,0.0,1.0
2001-06-27,0.98,0.98,0.98,0.98,0,1.67427349328413,1.67427349328413,1.67427349328413,1.67427349328413,0,0.0,1.0
2001-06-28,1.12,1.12,1.12,1.12,2,1.91345542089615,1.91345542089615,1.91345542089615,1.91345542089615,1.17065700906213,0.0,1.0
2001-06-29,0.98,0.98,0.98,0.98,4,1.67427349328413,1.67427349328413,1.67427349328413,1.67427349328413,2.34131401812426,0.0,1.0
2001-07-02,0.98,0.98,0.98,0.98,0,1.67427349328413,1.67427349328413,1.67427349328413,1.67427349328413,0,0.0,1.0
2001-07-03,0.96,0.98,0.96,0.98,17,1.64010464648241,1.67427349328413,1.64010464648241,1.67427349328413,9.9505845770281,0.0,1.0
2001-07-05,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-06,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-09,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-10,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-11,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-12,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-13,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-16,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-17,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-18,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-19,0.96,0.96,0.92,0.95,111,1.64010464648241,1.64010464648241,1.57176695287898,1.62302022308155,64.9714640029482,0.0,1.0
2001-07-20,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-23,0.96,0.96,0.96,0.96,0,1.64010464648241,1.64010464648241,1.64010464648241,1.64010464648241,0,0.0,1.0
2001-07-24,0.9,0.9,0.9,0.9,7,1.53759810607726,1.53759810607726,1.53759810607726,1.53759810607726,4.09729953171745,0.0,1.0
2001-07-25,0.8,0.81,0.8,0.81,109,1.36675387206868,1.38383829546953,1.36675387206868,1.38383829546953,63.8008069938858,0.0,1.0
2001-07-26,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-07-27,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-07-30,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-07-31,0.75,0.8,0.75,0.8,66,1.28133175506438,1.36675387206868,1.28133175506438,1.36675387206868,38.6316812990504,0.0,1.0
2001-08-01,0.75,0.75,0.75,0.75,55,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,32.1930677492087,0.0,1.0
2001-08-02,1.0,1.0,0.85,0.85,116,1.70844234008584,1.70844234008584,1.45217598907297,1.45217598907297,67.8981065256037,0.0,1.0
2001-08-03,1.0,1.0,0.9,1.0,61,1.70844234008584,1.70844234008584,1.53759810607726,1.70844234008584,35.705038776395,0.0,1.0
2001-08-06,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-08-07,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-08-08,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-08-09,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2001-08-10,0.8,0.8,0.8,0.8,100,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,58.5328504531063,0.0,1.0
2001-08-13,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-14,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-15,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-16,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-17,0.99,0.99,0.99,0.99,3,1.69135791668499,1.69135791668499,1.69135791668499,1.69135791668499,1.75598551359319,0.0,1.0
2001-08-20,0.99,0.99,0.99,0.99,0,1.69135791668499,1.69135791668499,1.69135791668499,1.69135791668499,0,0.0,1.0
2001-08-21,0.99,0.99,0.99,0.99,2,1.69135791668499,1.69135791668499,1.69135791668499,1.69135791668499,1.17065700906213,0.0,1.0
2001-08-22,0.99,0.99,0.99,0.99,0,1.69135791668499,1.69135791668499,1.69135791668499,1.69135791668499,0,0.0,1.0
2001-08-23,0.8,0.8,0.8,0.8,1,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0.585328504531063,0.0,1.0
2001-08-24,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-27,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-28,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-29,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-08-30,0.8,0.8,0.71,0.71,196,1.36675387206868,1.36675387206868,1.21299406146095,1.21299406146095,114.724386888088,0.0,1.0
2001-08-31,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2001-09-04,0.85,0.85,0.85,0.85,23,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,13.4625556042145,0.0,1.0
2001-09-05,0.85,0.85,0.85,0.85,0,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,0,0.0,1.0
2001-09-06,0.85,0.85,0.85,0.85,0,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,0,0.0,1.0
2001-09-07,0.85,0.85,0.85,0.85,0,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,0,0.0,1.0
2001-09-10,0.85,0.85,0.85,0.85,0,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,0,0.0,1.0
2001-09-17,0.84,0.84,0.71,0.84,2,1.43509156567211,1.43509156567211,1.21299406146095,1.43509156567211,1.17065700906213,0.0,1.0
2001-09-18,0.84,0.84,0.84,0.84,0,1.43509156567211,1.43509156567211,1.43509156567211,1.43509156567211,0,0.0,1.0
2001-09-19,0.7,0.7,0.7,0.7,23,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,13.4625556042145,0.0,1.0
2001-09-20,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-09-21,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-09-24,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-09-25,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-09-26,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-09-27,0.5,0.71,0.5,0.7,103,0.854221170042922,1.21299406146095,0.854221170042922,1.19590963806009,60.2888359666997,0.0,1.0
2001-09-28,0.5,0.5,0.5,0.5,0,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,0,0.0,1.0
2001-10-01,0.5,0.52,0.5,0.52,43,0.854221170042922,0.888390016844639,0.854221170042922,0.888390016844639,25.1691256948358,0.0,1.0
2001-10-02,0.5,0.5,0.5,0.5,1,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,0.585328504531065,0.0,1.0
2001-10-03,0.5,0.5,0.5,0.5,0,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,0,0.0,1.0
2001-10-04,0.5,0.5,0.5,0.5,0,0.854221170042922,0.854221170042922,0.854221170042922,0.854221170042922,0,0.0,1.0
2001-10-05,0.7,0.7,0.6,0.62,77,1.19590963806009,1.19590963806009,1.02506540405151,1.05923425085322,45.070294848892,0.0,1.0
2001-10-08,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-10-09,0.67,0.67,0.67,0.67,32,1.14465636785752,1.14465636785752,1.14465636785752,1.14465636785752,18.730512144994,0.0,1.0
2001-10-10,0.67,0.67,0.67,0.67,0,1.14465636785752,1.14465636785752,1.14465636785752,1.14465636785752,0,0.0,1.0
2001-10-11,0.3,0.51,0.15,0.46,40,0.512532702025753,0.87130559344378,0.256266351012877,0.785883476439488,23.4131401812426,0.0,1.0
2001-10-12,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2001-10-15,0.6,0.6,0.36,0.46,52,1.02506540405151,1.02506540405151,0.615039242430904,0.785883476439488,30.4370822356153,0.0,1.0
2001-10-16,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2001-10-17,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2001-10-18,0.55,0.55,0.55,0.55,12,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,7.02394205437278,0.0,1.0
2001-10-19,0.55,0.55,0.55,0.55,0,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,0,0.0,1.0
2001-10-22,0.55,0.55,0.55,0.55,0,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,0,0.0,1.0
2001-10-23,0.67,0.67,0.64,0.64,21,1.14465636785752,1.14465636785752,1.09340309765494,1.09340309765494,12.2918985951523,0.0,1.0
2001-10-24,0.75,0.75,0.75,0.75,1,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0.585328504531066,0.0,1.0
2001-10-25,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-10-26,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-10-29,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2001-10-30,0.73,0.73,0.57,0.57,2,1.24716290826267,1.24716290826267,0.973812133848931,0.973812133848931,1.17065700906213,0.0,1.0
2001-10-31,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-01,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-02,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-05,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-06,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-07,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-08,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-09,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-12,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-13,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-14,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-15,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-16,0.73,0.73,0.73,0.73,0,1.24716290826267,1.24716290826267,1.24716290826267,1.24716290826267,0,0.0,1.0
2001-11-19,0.56,0.57,0.56,0.57,49,0.956727710448073,0.973812133848931,0.956727710448073,0.973812133848931,28.6810967220222,0.0,1.0
2001-11-20,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-21,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-23,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-26,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-27,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-28,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-29,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-11-30,0.56,0.56,0.56,0.56,0,0.956727710448073,0.956727710448073,0.956727710448073,0.956727710448073,0,0.0,1.0
2001-12-03,0.6,0.6,0.6,0.6,4,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,2.34131401812425,0.0,1.0
2001-12-04,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2001-12-05,0.75,0.75,0.75,0.75,25,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,14.6332126132767,0.0,1.0
2001-12-06,0.74,0.74,0.74,0.74,1,1.26424733166352,1.26424733166352,1.26424733166352,1.26424733166352,0.585328504531067,0.0,1.0
2001-12-07,0.7,0.7,0.7,0.7,10,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,5.85328504531065,0.0,1.0
2001-12-10,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-12-11,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-12-12,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-12-13,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-12-14,0.7,0.7,0.7,0.7,33,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,19.3158406495252,0.0,1.0
2001-12-17,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2001-12-18,0.65,0.65,0.65,0.65,32,1.1104875210558,1.1104875210558,1.1104875210558,1.1104875210558,18.7305121449941,0.0,1.0
2001-12-19,0.65,0.65,0.65,0.65,0,1.1104875210558,1.1104875210558,1.1104875210558,1.1104875210558,0,0.0,1.0
2001-12-20,0.57,0.59,0.57,0.59,214,0.973812133848931,1.00798098065065,0.973812133848931,1.00798098065065,125.260299969648,0.0,1.0
2001-12-21,0.57,0.57,0.57,0.57,56,0.973812133848931,0.973812133848931,0.973812133848931,0.973812133848931,32.7783962537396,0.0,1.0
2001-12-24,0.57,0.57,0.57,0.57,0,0.973812133848931,0.973812133848931,0.973812133848931,0.973812133848931,0,0.0,1.0
2001-12-26,0.53,0.64,0.53,0.64,69,0.905474440245497,1.09340309765494,0.905474440245497,1.09340309765494,40.3876668126435,0.0,1.0
2001-12-27,0.53,0.53,0.53,0.53,1,0.905474440245497,0.905474440245497,0.905474440245497,0.905474440245497,0.585328504531065,0.0,1.0
2001-12-28,0.53,0.53,0.53,0.53,0,0.905474440245497,0.905474440245497,0.905474440245497,0.905474440245497,0,0.0,1.0
2001-12-31,0.53,0.53,0.52,0.52,395,0.905474440245497,0.905474440245497,0.888390016844639,0.888390016844639,231.204759289771,0.0,1.0
2002-01-02,0.53,0.55,0.53,0.55,35,0.905474440245497,0.939643287047214,0.905474440245497,0.939643287047214,20.4864976585873,0.0,1.0
2002-01-03,0.52,0.52,0.52,0.52,1,0.888390016844639,0.888390016844639,0.888390016844639,0.888390016844639,0.585328504531065,0.0,1.0
2002-01-04,0.36,0.5,0.36,0.5,137,0.615039242430904,0.854221170042922,0.615039242430904,0.854221170042922,80.1900051207559,0.0,1.0
2002-01-07,0.36,0.45,0.36,0.4,136,0.615039242430904,0.76879905303863,0.615039242430904,0.683376936034338,79.6046766162248,0.0,1.0
2002-01-08,0.35,0.35,0.35,0.35,25,0.597954819030045,0.597954819030045,0.597954819030045,0.597954819030045,14.6332126132766,0.0,1.0
2002-01-09,0.36,0.36,0.35,0.35,67,0.615039242430904,0.615039242430904,0.597954819030045,0.597954819030045,39.2170098035813,0.0,1.0
2002-01-10,0.36,0.36,0.36,0.36,6,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,3.51197102718639,0.0,1.0
2002-01-11,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-14,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-15,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-16,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-17,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-18,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-22,0.36,0.36,0.36,0.36,0,0.615039242430904,0.615039242430904,0.615039242430904,0.615039242430904,0,0.0,1.0
2002-01-23,0.37,0.37,0.32,0.33,43,0.632123665831762,0.632123665831762,0.54670154882747,0.563785972228328,25.1691256948358,0.0,1.0
2002-01-24,0.37,0.37,0.37,0.37,0,0.632123665831762,0.632123665831762,0.632123665831762,0.632123665831762,0,0.0,1.0
2002-01-25,0.22,0.27,0.22,0.27,5,0.375857314818886,0.461279431823178,0.375857314818886,0.461279431823178,2.92664252265532,0.0,1.0
2002-01-28,0.34,0.38,0.19,0.38,371,0.580870395629187,0.649208089232621,0.32460404461631,0.649208089232621,217.156875181025,0.0,1.0
2002-01-29,0.3,0.3,0.3,0.3,4,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,2.34131401812426,0.0,1.0
2002-01-30,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-01-31,0.19,0.23,0.19,0.22,162,0.32460404461631,0.392941738219744,0.32460404461631,0.375857314818886,94.8232177340326,0.0,1.0
2002-02-01,0.19,0.19,0.19,0.19,0,0.32460404461631,0.32460404461631,0.32460404461631,0.32460404461631,0,0.0,1.0
2002-02-04,0.19,0.19,0.19,0.19,0,0.32460404461631,0.32460404461631,0.32460404461631,0.32460404461631,0,0.0,1.0
2002-02-05,0.19,0.19,0.19,0.19,0,0.32460404461631,0.32460404461631,0.32460404461631,0.32460404461631,0,0.0,1.0
2002-02-06,0.19,0.19,0.19,0.19,8,0.32460404461631,0.32460404461631,0.32460404461631,0.32460404461631,4.68262803624852,0.0,1.0
2002-02-07,0.19,0.19,0.19,0.19,394,0.32460404461631,0.32460404461631,0.32460404461631,0.32460404461631,230.61943078524,0.0,1.0
2002-02-08,0.21,0.21,0.21,0.21,24,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,14.0478841087456,0.0,1.0
2002-02-11,0.2,0.21,0.19,0.21,418,0.341688468017169,0.358772891418027,0.32460404461631,0.358772891418027,244.667314893985,0.0,1.0
2002-02-12,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-02-13,0.2,0.2,0.2,0.2,104,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,60.8741644712307,0.0,1.0
2002-02-14,0.2,0.2,0.2,0.2,50,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,29.2664252265532,0.0,1.0
2002-02-15,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-02-19,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-02-20,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-02-21,0.2,0.2,0.2,0.2,20,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,11.7065700906213,0.0,1.0
2002-02-22,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-02-25,0.2,0.2,0.18,0.18,460,0.341688468017169,0.341688468017169,0.307519621215452,0.307519621215452,269.25111208429,0.0,1.0
2002-02-26,0.18,0.2,0.18,0.2,500,0.307519621215452,0.341688468017169,0.307519621215452,0.341688468017169,292.664252265532,0.0,1.0
2002-02-27,0.2,0.2,0.2,0.2,500,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,292.664252265532,0.0,1.0
2002-02-28,0.23,0.23,0.22,0.22,115,0.392941738219744,0.392941738219744,0.375857314818886,0.375857314818886,67.3127780210725,0.0,1.0
2002-03-01,0.24,0.24,0.24,0.24,62,0.410026161620603,0.410026161620603,0.410026161620603,0.410026161620603,36.290367280926,0.0,1.0
2002-03-04,0.25,0.25,0.24,0.24,182,0.427110585021461,0.427110585021461,0.410026161620603,0.410026161620603,106.529787824654,0.0,1.0
2002-03-05,0.29,0.29,0.29,0.29,11,0.495448278624895,0.495448278624895,0.495448278624895,0.495448278624895,6.43861354984171,0.0,1.0
2002-03-06,0.25,0.25,0.24,0.24,540,0.427110585021461,0.427110585021461,0.410026161620603,0.410026161620603,316.077392446775,0.0,1.0
2002-03-07,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-03-08,0.24,0.24,0.24,0.24,1,0.410026161620603,0.410026161620603,0.410026161620603,0.410026161620603,0.585328504531064,0.0,1.0
2002-03-11,0.27,0.29,0.27,0.29,51,0.461279431823178,0.495448278624895,0.461279431823178,0.495448278624895,29.8517537310843,0.0,1.0
2002-03-12,0.27,0.34,0.27,0.27,38,0.461279431823178,0.580870395629187,0.461279431823178,0.461279431823178,22.2424831721805,0.0,1.0
2002-03-13,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2002-03-14,0.21,0.25,0.2,0.25,1215,0.358772891418027,0.427110585021461,0.341688468017169,0.427110585021461,711.174133005244,0.0,1.0
2002-03-15,0.24,0.28,0.24,0.25,131,0.410026161620603,0.478363855224036,0.410026161620603,0.427110585021461,76.6780340935694,0.0,1.0
2002-03-18,0.24,0.24,0.24,0.24,0,0.410026161620603,0.410026161620603,0.410026161620603,0.410026161620603,0,0.0,1.0
2002-03-19,0.3,0.3,0.3,0.3,10,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,5.85328504531065,0.0,1.0
2002-03-20,0.3,0.3,0.3,0.3,240,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,140.478841087456,0.0,1.0
2002-03-21,0.3,0.3,0.3,0.3,19,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,11.1212415860902,0.0,1.0
2002-03-22,0.32,0.32,0.32,0.32,90,0.54670154882747,0.54670154882747,0.54670154882747,0.54670154882747,52.6795654077958,0.0,1.0
2002-03-25,0.31,0.36,0.3,0.3,47,0.529617125426612,0.615039242430904,0.512532702025753,0.512532702025753,27.51043971296,0.0,1.0
2002-03-26,0.33,0.36,0.33,0.36,20,0.563785972228328,0.615039242430904,0.563785972228328,0.615039242430904,11.7065700906213,0.0,1.0
2002-03-27,0.34,0.34,0.34,0.34,75,0.580870395629187,0.580870395629187,0.580870395629187,0.580870395629187,43.8996378398299,0.0,1.0
2002-03-28,0.3,0.3,0.3,0.3,19,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,11.1212415860902,0.0,1.0
2002-04-01,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-02,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-03,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-04,0.3,0.31,0.3,0.31,25,0.512532702025753,0.529617125426612,0.512532702025753,0.529617125426612,14.6332126132766,0.0,1.0
2002-04-05,0.37,0.37,0.37,0.37,5,0.632123665831762,0.632123665831762,0.632123665831762,0.632123665831762,2.92664252265533,0.0,1.0
2002-04-08,0.37,0.37,0.37,0.37,0,0.632123665831762,0.632123665831762,0.632123665831762,0.632123665831762,0,0.0,1.0
2002-04-09,0.3,0.3,0.3,0.3,8,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,4.68262803624852,0.0,1.0
2002-04-10,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-11,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-12,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-15,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-16,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-04-17,0.39,0.39,0.37,0.37,63,0.666292512633479,0.666292512633479,0.632123665831762,0.632123665831762,36.8756957854571,0.0,1.0
2002-04-18,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-04-19,0.4,0.4,0.4,0.4,4,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,2.34131401812426,0.0,1.0
2002-04-22,0.4,0.4,0.4,0.4,16,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,9.36525607249703,0.0,1.0
2002-04-23,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2002-04-24,0.32,0.35,0.32,0.35,53,0.54670154882747,0.597954819030045,0.54670154882747,0.597954819030045,31.0224107401464,0.0,1.0
2002-04-25,0.32,0.32,0.32,0.32,0,0.54670154882747,0.54670154882747,0.54670154882747,0.54670154882747,0,0.0,1.0
2002-04-26,0.32,0.32,0.32,0.32,0,0.54670154882747,0.54670154882747,0.54670154882747,0.54670154882747,0,0.0,1.0
2002-04-29,0.3,0.34,0.3,0.34,19,0.512532702025753,0.580870395629187,0.512532702025753,0.580870395629187,11.1212415860902,0.0,1.0
2002-04-30,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-01,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-02,0.3,0.3,0.3,0.3,220,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,128.772270996834,0.0,1.0
2002-05-03,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-06,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-07,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-08,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-09,0.3,0.3,0.3,0.3,2,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,1.17065700906213,0.0,1.0
2002-05-10,0.3,0.3,0.3,0.3,5,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,2.92664252265533,0.0,1.0
2002-05-13,0.25,0.25,0.25,0.25,1,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0.585328504531065,0.0,1.0
2002-05-14,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-05-15,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-05-16,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-05-17,0.3,0.3,0.3,0.3,18,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,10.5359130815592,0.0,1.0
2002-05-20,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-21,0.3,0.3,0.3,0.3,0,0.512532702025753,0.512532702025753,0.512532702025753,0.512532702025753,0,0.0,1.0
2002-05-22,0.31,0.31,0.31,0.31,5,0.529617125426612,0.529617125426612,0.529617125426612,0.529617125426612,2.92664252265532,0.0,1.0
2002-05-23,0.39,0.4,0.35,0.35,576,0.666292512633479,0.683376936034338,0.597954819030045,0.597954819030045,337.149218609893,0.0,1.0
2002-05-24,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-05-28,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-05-29,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-05-30,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-05-31,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-06-03,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-06-04,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-06-05,0.39,0.39,0.39,0.39,0,0.666292512633479,0.666292512633479,0.666292512633479,0.666292512633479,0,0.0,1.0
2002-06-06,0.2,0.2,0.2,0.2,50,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,29.2664252265532,0.0,1.0
2002-06-07,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-10,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-11,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-12,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-13,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-14,0.2,0.2,0.2,0.2,0,0.341688468017169,0.341688468017169,0.341688468017169,0.341688468017169,0,0.0,1.0
2002-06-17,0.22,0.22,0.22,0.22,6,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,3.51197102718639,0.0,1.0
2002-06-18,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-06-19,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-06-20,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-06-21,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-06-24,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-06-25,0.25,0.25,0.22,0.22,8,0.427110585021461,0.427110585021461,0.375857314818886,0.375857314818886,4.68262803624852,0.0,1.0
2002-06-26,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-06-27,0.25,0.25,0.22,0.22,66,0.427110585021461,0.427110585021461,0.375857314818886,0.375857314818886,38.6316812990503,0.0,1.0
2002-06-28,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-01,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-02,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-03,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-05,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-08,0.25,0.25,0.25,0.25,0,0.427110585021461,0.427110585021461,0.427110585021461,0.427110585021461,0,0.0,1.0
2002-07-09,0.22,0.22,0.22,0.22,3,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,1.75598551359319,0.0,1.0
2002-07-10,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-11,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-12,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-15,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-16,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-17,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-18,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-19,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-22,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-23,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-24,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-25,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-26,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-29,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-30,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-07-31,0.22,0.22,0.22,0.22,9,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,5.26795654077958,0.0,1.0
2002-08-01,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-02,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-05,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-06,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-07,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-08,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-09,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-12,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-13,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-14,0.22,0.22,0.22,0.22,0,0.375857314818886,0.375857314818886,0.375857314818886,0.375857314818886,0,0.0,1.0
2002-08-15,0.23,0.23,0.23,0.23,1,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0.585328504531065,0.0,1.0
2002-08-16,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-19,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-20,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-21,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-22,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-23,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-26,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-27,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-28,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-29,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-08-30,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-03,0.23,0.23,0.23,0.23,10,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,5.85328504531065,0.0,1.0
2002-09-04,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-05,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-06,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-09,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-10,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-11,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-12,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-13,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-16,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-17,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-18,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-19,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-20,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-23,0.23,0.23,0.23,0.23,0,0.392941738219744,0.392941738219744,0.392941738219744,0.392941738219744,0,0.0,1.0
2002-09-24,0.15,0.15,0.15,0.15,5,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,2.92664252265532,0.0,1.0
2002-09-25,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-09-26,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-09-27,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-09-30,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-01,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-02,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-03,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-04,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-07,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-08,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-09,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2002-10-10,0.14,0.14,0.14,0.14,69,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,40.3876668126435,0.0,1.0
2002-10-11,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-14,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-15,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-16,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-17,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-18,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-21,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-22,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-23,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-24,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-25,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-28,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-29,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-10-30,0.14,0.14,0.14,0.14,1,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0.585328504531065,0.0,1.0
2002-10-31,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-01,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-04,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-05,0.14,0.14,0.14,0.14,1,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0.585328504531065,0.0,1.0
2002-11-06,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-07,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-08,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-11,0.14,0.14,0.14,0.14,1,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0.585328504531065,0.0,1.0
2002-11-12,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-13,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-14,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-15,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-18,0.14,0.14,0.14,0.14,13,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,7.60927055890385,0.0,1.0
2002-11-19,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-20,0.14,0.14,0.14,0.14,0,0.239181927612018,0.239181927612018,0.239181927612018,0.239181927612018,0,0.0,1.0
2002-11-21,0.13,0.14,0.13,0.14,148,0.22209750421116,0.239181927612018,0.22209750421116,0.239181927612018,86.6286186705975,0.0,1.0
2002-11-22,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-11-25,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-11-26,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-11-27,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-11-29,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-12-02,0.13,0.13,0.13,0.13,0,0.22209750421116,0.22209750421116,0.22209750421116,0.22209750421116,0,0.0,1.0
2002-12-03,0.1,0.1,0.1,0.1,6,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,3.5119710271864,0.0,1.0
2002-12-04,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-05,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-06,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-09,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-10,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-11,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-12,0.1,0.1,0.1,0.1,0,0.170844234008584,0.170844234008584,0.170844234008584,0.170844234008584,0,0.0,1.0
2002-12-13,0.09,0.09,0.09,0.09,10,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,5.85328504531065,0.0,1.0
2002-12-16,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2002-12-17,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2002-12-18,0.09,0.09,0.07,0.09,362,0.153759810607726,0.153759810607726,0.119590963806009,0.153759810607726,211.888918640245,0.0,1.0
2002-12-19,0.07,0.09,0.07,0.09,286,0.119590963806009,0.153759810607726,0.119590963806009,0.153759810607726,167.403952295885,0.0,1.0
2002-12-20,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2002-12-23,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2002-12-24,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2002-12-26,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2002-12-27,0.08,0.08,0.08,0.08,169,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,98.9205172657496,0.0,1.0
2002-12-30,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2002-12-31,0.06,0.08,0.06,0.08,673,0.102506540405151,0.136675387206868,0.102506540405151,0.136675387206868,393.926083549405,0.0,1.0
2003-01-02,0.06,0.06,0.06,0.06,2,0.102506540405151,0.102506540405151,0.102506540405151,0.102506540405151,1.17065700906213,0.0,1.0
2003-01-03,0.07,0.07,0.07,0.07,30,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,17.559855135932,0.0,1.0
2003-01-06,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2003-01-07,0.07,0.07,0.07,0.07,0,0.119590963806009,0.119590963806009,0.119590963806009,0.119590963806009,0,0.0,1.0
2003-01-08,0.08,0.08,0.08,0.08,155,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,90.7259182023147,0.0,1.0
2003-01-09,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-01-10,0.09,0.09,0.09,0.09,100,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,58.5328504531065,0.0,1.0
2003-01-13,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-14,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-15,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-16,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-17,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-21,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-22,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-23,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-24,0.09,0.09,0.09,0.09,50,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,29.2664252265532,0.0,1.0
2003-01-27,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-28,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-29,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-30,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-01-31,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-03,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-04,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-05,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-06,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-07,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-10,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-11,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-12,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-02-13,0.08,0.1,0.08,0.1,68,0.136675387206868,0.170844234008584,0.136675387206868,0.170844234008584,39.8023383081123,0.0,1.0
2003-02-14,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-02-18,0.12,0.12,0.12,0.12,195,0.205013080810301,0.205013080810301,0.205013080810301,0.205013080810301,114.139058383558,0.0,1.0
2003-02-19,0.12,0.12,0.12,0.12,0,0.205013080810301,0.205013080810301,0.205013080810301,0.205013080810301,0,0.0,1.0
2003-02-20,0.12,0.12,0.12,0.12,0,0.205013080810301,0.205013080810301,0.205013080810301,0.205013080810301,0,0.0,1.0
2003-02-21,0.12,0.12,0.12,0.12,0,0.205013080810301,0.205013080810301,0.205013080810301,0.205013080810301,0,0.0,1.0
2003-02-24,0.12,0.12,0.12,0.12,0,0.205013080810301,0.205013080810301,0.205013080810301,0.205013080810301,0,0.0,1.0
2003-02-25,0.18,0.18,0.18,0.18,1,0.307519621215452,0.307519621215452,0.307519621215452,0.307519621215452,0.585328504531065,0.0,1.0
2003-02-26,0.08,0.08,0.08,0.08,1,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0.585328504531063,0.0,1.0
2003-02-27,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-02-28,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-03,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-04,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-05,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-06,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-07,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-10,0.08,0.08,0.08,0.08,275,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,160.965338746042,0.0,1.0
2003-03-11,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-12,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-13,0.08,0.08,0.08,0.08,1,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0.585328504531063,0.0,1.0
2003-03-14,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-17,0.09,0.09,0.09,0.09,11,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,6.43861354984171,0.0,1.0
2003-03-18,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-03-19,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-03-20,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-03-21,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-03-24,0.08,0.08,0.08,0.08,1,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0.585328504531063,0.0,1.0
2003-03-25,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-26,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-27,0.08,0.08,0.08,0.08,33,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,19.3158406495251,0.0,1.0
2003-03-28,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-03-31,0.09,0.09,0.09,0.09,35,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,20.4864976585873,0.0,1.0
2003-04-01,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-02,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-03,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-04,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-07,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-08,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-09,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-10,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-11,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-14,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-15,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-16,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-17,0.08,0.08,0.08,0.08,25,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,14.6332126132766,0.0,1.0
2003-04-21,0.09,0.09,0.09,0.09,100,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,58.5328504531065,0.0,1.0
2003-04-22,0.09,0.09,0.09,0.09,0,0.153759810607726,0.153759810607726,0.153759810607726,0.153759810607726,0,0.0,1.0
2003-04-23,0.08,0.08,0.08,0.08,3,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,1.75598551359319,0.0,1.0
2003-04-24,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-04-25,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-04-28,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-04-29,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-04-30,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-01,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-02,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-05,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-06,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-07,0.08,0.1,0.08,0.1,60,0.136675387206868,0.170844234008584,0.136675387206868,0.170844234008584,35.1197102718638,0.0,1.0
2003-05-08,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-09,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-12,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-13,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-14,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-15,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-16,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-19,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-20,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-21,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-22,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-23,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-27,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-28,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-29,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-05-30,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-02,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-03,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-04,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-05,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-06,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-09,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-10,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-11,0.08,0.08,0.08,0.08,20,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,11.7065700906213,0.0,1.0
2003-06-12,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-13,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-16,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-17,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-18,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-19,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-20,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-23,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-24,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-25,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-26,0.08,0.08,0.08,0.08,0,0.136675387206868,0.136675387206868,0.136675387206868,0.136675387206868,0,0.0,1.0
2003-06-27,0.15,0.15,0.15,0.15,26,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,15.2185411178077,0.0,1.0
2003-06-30,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2003-07-01,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2003-07-02,0.15,0.15,0.15,0.15,15,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,8.77992756796596,0.0,1.0
2003-07-03,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2003-07-07,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2003-07-08,0.15,0.15,0.15,0.15,0,0.256266351012877,0.256266351012877,0.256266351012877,0.256266351012877,0,0.0,1.0
2003-07-09,0.21,0.21,0.15,0.15,116,0.358772891418027,0.358772891418027,0.256266351012877,0.256266351012877,67.8981065256036,0.0,1.0
2003-07-10,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-11,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-14,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-15,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-16,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-17,0.21,0.21,0.21,0.21,0,0.358772891418027,0.358772891418027,0.358772891418027,0.358772891418027,0,0.0,1.0
2003-07-18,0.25,0.25,0.2,0.2,135,0.427110585021461,0.427110585021461,0.341688468017169,0.341688468017169,79.0193481116938,0.0,1.0
2003-07-21,0.25,0.25,0.22,0.25,150,0.427110585021461,0.427110585021461,0.375857314818886,0.427110585021461,87.7992756796597,0.0,1.0
2003-07-22,0.28,0.28,0.25,0.28,342,0.478363855224036,0.478363855224036,0.427110585021461,0.478363855224036,200.182348549624,0.0,1.0
2003-07-23,0.28,0.28,0.25,0.25,40,0.478363855224036,0.478363855224036,0.427110585021461,0.427110585021461,23.4131401812426,0.0,1.0
2003-07-24,0.27,0.3,0.25,0.25,367,0.461279431823178,0.512532702025753,0.427110585021461,0.427110585021461,214.815561162901,0.0,1.0
2003-07-25,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-07-28,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-07-29,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-07-30,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-07-31,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-01,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-04,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-05,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-06,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-07,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-08,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-11,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-12,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-13,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-14,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-15,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-18,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-19,0.27,0.27,0.27,0.27,0,0.461279431823178,0.461279431823178,0.461279431823178,0.461279431823178,0,0.0,1.0
2003-08-20,0.4,0.4,0.4,0.4,50,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,29.2664252265532,0.0,1.0
2003-08-21,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-08-22,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-08-25,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-08-26,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-08-27,0.59,0.71,0.3,0.51,82,1.00798098065065,1.21299406146095,0.512532702025753,0.87130559344378,47.9969373715472,0.0,1.0
2003-08-28,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-08-29,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-02,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-03,0.59,0.71,0.59,0.71,36,1.00798098065065,1.21299406146095,1.00798098065065,1.21299406146095,21.0718261631183,0.0,1.0
2003-09-04,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-05,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-08,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-09,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-10,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-09-11,0.8,0.8,0.8,0.8,2,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,1.17065700906213,0.0,1.0
2003-09-12,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-09-15,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-09-16,1.01,1.01,1.01,1.01,1,1.7255267634867,1.7255267634867,1.7255267634867,1.7255267634867,0.585328504531066,0.0,1.0
2003-09-17,1.01,1.01,1.01,1.01,0,1.7255267634867,1.7255267634867,1.7255267634867,1.7255267634867,0,0.0,1.0
2003-09-18,0.6,0.6,0.6,0.6,5,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,2.92664252265531,0.0,1.0
2003-09-19,0.75,0.75,0.75,0.75,7,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,4.09729953171746,0.0,1.0
2003-09-22,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-23,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-24,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-25,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-26,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-29,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-09-30,0.75,0.75,0.75,0.75,0,1.28133175506438,1.28133175506438,1.28133175506438,1.28133175506438,0,0.0,1.0
2003-10-01,0.38,0.39,0.38,0.39,20,0.649208089232621,0.666292512633479,0.649208089232621,0.666292512633479,11.7065700906213,0.0,1.0
2003-10-02,0.38,0.38,0.38,0.38,0,0.649208089232621,0.649208089232621,0.649208089232621,0.649208089232621,0,0.0,1.0
2003-10-03,0.7,0.7,0.38,0.38,14,1.19590963806009,1.19590963806009,0.649208089232621,0.649208089232621,8.19459906343491,0.0,1.0
2003-10-06,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-07,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-08,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-09,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-10,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-13,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-14,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-15,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-16,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-17,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-20,0.7,0.7,0.7,0.7,0,1.19590963806009,1.19590963806009,1.19590963806009,1.19590963806009,0,0.0,1.0
2003-10-21,0.4,0.4,0.38,0.38,20,0.683376936034338,0.683376936034338,0.649208089232621,0.649208089232621,11.7065700906213,0.0,1.0
2003-10-22,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-23,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-24,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-27,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-28,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-29,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-30,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-10-31,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-03,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-04,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-05,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-06,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-07,0.4,0.4,0.4,0.4,0,0.683376936034338,0.683376936034338,0.683376936034338,0.683376936034338,0,0.0,1.0
2003-11-10,0.55,0.7,0.55,0.7,93,0.939643287047214,1.19590963806009,0.939643287047214,1.19590963806009,54.435550921389,0.0,1.0
2003-11-11,0.55,0.55,0.55,0.55,0,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,0,0.0,1.0
2003-11-12,0.55,0.55,0.55,0.55,0,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,0,0.0,1.0
2003-11-13,0.7,1.01,0.55,0.55,42,1.19590963806009,1.7255267634867,0.939643287047214,0.939643287047214,24.5837971903047,0.0,1.0
2003-11-14,0.55,0.6,0.55,0.6,64,0.939643287047214,1.02506540405151,0.939643287047214,1.02506540405151,37.4610242899882,0.0,1.0
2003-11-17,0.55,0.55,0.55,0.55,0,0.939643287047214,0.939643287047214,0.939643287047214,0.939643287047214,0,0.0,1.0
2003-11-18,0.59,0.6,0.55,0.55,461,1.00798098065065,1.02506540405151,0.939643287047214,0.939643287047214,269.83644058882,0.0,1.0
2003-11-19,0.59,0.59,0.59,0.59,0,1.00798098065065,1.00798098065065,1.00798098065065,1.00798098065065,0,0.0,1.0
2003-11-20,0.4,0.45,0.38,0.38,467,0.683376936034338,0.76879905303863,0.649208089232621,0.649208089232621,273.348411616007,0.0,1.0
2003-11-21,0.53,0.53,0.53,0.53,80,0.905474440245497,0.905474440245497,0.905474440245497,0.905474440245497,46.8262803624852,0.0,1.0
2003-11-24,0.53,0.53,0.53,0.53,0,0.905474440245497,0.905474440245497,0.905474440245497,0.905474440245497,0,0.0,1.0
2003-11-25,0.53,0.53,0.53,0.53,0,0.905474440245497,0.905474440245497,0.905474440245497,0.905474440245497,0,0.0,1.0
2003-11-26,0.6,0.6,0.6,0.6,25,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,14.6332126132766,0.0,1.0
2003-11-28,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2003-12-01,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2003-12-02,0.6,0.6,0.6,0.6,0,1.02506540405151,1.02506540405151,1.02506540405151,1.02506540405151,0,0.0,1.0
2003-12-03,0.8,0.8,0.51,0.51,117,1.36675387206868,1.36675387206868,0.87130559344378,0.87130559344378,68.4834350301343,0.0,1.0
2003-12-04,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-05,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-08,0.8,0.8,0.75,0.79,251,1.36675387206868,1.36675387206868,1.28133175506438,1.34966944866782,146.917454637297,0.0,1.0
2003-12-09,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-10,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-11,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-12,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-15,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-16,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-17,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-18,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2003-12-19,0.95,0.95,0.65,0.65,29,1.62302022308155,1.62302022308155,1.1104875210558,1.1104875210558,16.9745266314009,0.0,1.0
2003-12-22,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-23,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-24,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-26,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-29,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-30,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2003-12-31,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-02,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-05,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-06,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-07,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-08,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-09,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-01-12,1.0,1.01,1.0,1.01,10,1.70844234008584,1.7255267634867,1.70844234008584,1.7255267634867,5.85328504531066,0.0,1.0
2004-01-13,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2004-01-14,1.0,1.0,1.0,1.0,0,1.70844234008584,1.70844234008584,1.70844234008584,1.70844234008584,0,0.0,1.0
2004-01-15,0.9,1.01,0.9,1.01,60,1.53759810607726,1.7255267634867,1.53759810607726,1.7255267634867,35.1197102718639,0.0,1.0
2004-01-16,0.9,0.9,0.9,0.9,0,1.53759810607726,1.53759810607726,1.53759810607726,1.53759810607726,0,0.0,1.0
2004-01-20,0.9,1.01,0.9,0.9,30,1.53759810607726,1.7255267634867,1.53759810607726,1.53759810607726,17.5598551359319,0.0,1.0
2004-01-21,0.9,0.9,0.9,0.9,0,1.53759810607726,1.53759810607726,1.53759810607726,1.53759810607726,0,0.0,1.0
2004-01-22,0.85,0.85,0.8,0.8,354,1.45217598907297,1.45217598907297,1.36675387206868,1.36675387206868,207.206290603997,0.0,1.0
2004-01-23,0.85,0.89,0.85,0.89,230,1.45217598907297,1.5205136826764,1.45217598907297,1.5205136826764,134.625556042145,0.0,1.0
2004-01-26,0.87,0.95,0.87,0.95,15,1.48634483587468,1.62302022308155,1.48634483587468,1.62302022308155,8.779927567966,0.0,1.0
2004-01-27,0.82,0.82,0.8,0.8,120,1.40092271887039,1.40092271887039,1.36675387206868,1.36675387206868,70.2394205437279,0.0,1.0
2004-01-28,0.82,0.82,0.82,0.82,0,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,0,0.0,1.0
2004-01-29,0.82,0.82,0.82,0.82,0,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,0,0.0,1.0
2004-01-30,0.82,0.82,0.82,0.82,0,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,0,0.0,1.0
2004-02-02,0.82,0.82,0.82,0.82,0,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,0,0.0,1.0
2004-02-03,0.85,0.85,0.85,0.85,10,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,5.85328504531064,0.0,1.0
2004-02-04,0.85,0.85,0.85,0.85,0,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,0,0.0,1.0
2004-02-05,0.8,0.85,0.8,0.85,275,1.36675387206868,1.45217598907297,1.36675387206868,1.45217598907297,160.965338746042,0.0,1.0
2004-02-06,0.85,0.85,0.85,0.85,25,1.45217598907297,1.45217598907297,1.45217598907297,1.45217598907297,14.6332126132766,0.0,1.0
2004-02-09,0.78,0.97,0.78,0.97,340,1.33258502526696,1.65718906988327,1.33258502526696,1.65718906988327,199.011691540562,0.0,1.0
2004-02-10,0.8,0.8,0.75,0.8,113,1.36675387206868,1.36675387206868,1.28133175506438,1.36675387206868,66.1421210120101,0.0,1.0
2004-02-11,0.84,0.84,0.84,0.84,10,1.43509156567211,1.43509156567211,1.43509156567211,1.43509156567211,5.85328504531064,0.0,1.0
2004-02-12,0.84,0.84,0.84,0.84,0,1.43509156567211,1.43509156567211,1.43509156567211,1.43509156567211,0,0.0,1.0
2004-02-13,0.84,0.84,0.84,0.84,0,1.43509156567211,1.43509156567211,1.43509156567211,1.43509156567211,0,0.0,1.0
2004-02-17,0.84,0.84,0.84,0.84,40,1.43509156567211,1.43509156567211,1.43509156567211,1.43509156567211,23.4131401812426,0.0,1.0
2004-02-18,0.76,0.76,0.76,0.76,5,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,2.92664252265533,0.0,1.0
2004-02-19,0.8,0.8,0.76,0.76,133,1.36675387206868,1.36675387206868,1.29841617846524,1.29841617846524,77.8486911026313,0.0,1.0
2004-02-20,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2004-02-23,0.76,0.76,0.76,0.76,10,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,5.85328504531066,0.0,1.0
2004-02-24,0.76,0.76,0.76,0.76,0,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,0,0.0,1.0
2004-02-25,0.76,0.76,0.76,0.76,0,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,0,0.0,1.0
2004-02-26,0.76,0.76,0.76,0.76,0,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,0,0.0,1.0
2004-02-27,0.76,0.76,0.76,0.76,0,1.29841617846524,1.29841617846524,1.29841617846524,1.29841617846524,0,0.0,1.0
2004-03-01,1.05,1.2,0.9,0.9,391,1.79386445709014,2.05013080810301,1.53759810607726,1.53759810607726,228.863445271646,0.0,1.0
2004-03-02,0.8,1.01,0.8,1.01,186,1.36675387206868,1.7255267634867,1.36675387206868,1.7255267634867,108.871101842778,0.0,1.0
2004-03-03,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2004-03-04,0.8,0.8,0.8,0.8,0,1.36675387206868,1.36675387206868,1.36675387206868,1.36675387206868,0,0.0,1.0
2004-03-05,0.95,0.95,0.9,0.9,70,1.62302022308155,1.62302022308155,1.53759810607726,1.53759810607726,40.9729953171746,0.0,1.0
2004-03-08,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-03-09,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-03-10,0.95,0.95,0.95,0.95,0,1.62302022308155,1.62302022308155,1.62302022308155,1.62302022308155,0,0.0,1.0
2004-03-11,0.82,0.82,0.82,0.82,12,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,7.02394205437279,0.0,1.0
2004-03-12,0.82,0.9,0.82,0.9,48,1.40092271887039,1.53759810607726,1.40092271887039,1.53759810607726,28.0957682174912,0.0,1.0
2004-03-15,0.82,0.82,0.82,0.82,3,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,1.7559855135932,0.0,1.0
2004-03-16,0.82,0.82,0.82,0.82,0,1.40092271887039,1.40092271887039,1.40092271887039,1.40092271887039,0,0.0,1.0
2004-03-17,0.86,1.0,0.86,1.0,18,1.46926041247383,1.70844234008584,1.46926041247383,1.70844234008584,10.5359130815591,0.0,1.0
2004-03-18,1.05,1.1,1.01,1.01,66,1.79386445709014,1.87928657409443,1.7255267634867,1.7255267634867,38.6316812990502,0.0,1.0
2004-03-19,1.1,1.2,1.05,1.05,159,1.87928657409443,2.05013080810301,1.79386445709014,1.79386445709014,93.0672322204393,0.0,1.0
2004-03-22,1.11,1.11,1.11,1.11,10,1.89637099749529,1.89637099749529,1.89637099749529,1.89637099749529,5.85328504531064,0.0,1.0
2004-03-23,1.05,1.11,1.05,1.11,42,1.79386445709014,1.89637099749529,1.79386445709014,1.89637099749529,24.5837971903047,0.0,1.0
2004-03-24,1.05,1.05,1.05,1.05,100,1.79386445709014,1.79386445709014,1.79386445709014,1.79386445709014,58.5328504531064,0.0,1.0
2004-03-25,1.1,1.1,1.05,1.05,80,1.87928657409443,1.87928657409443,1.79386445709014,1.79386445709014,46.8262803624852,0.0,1.0
2004-03-26,1.25,1.25,1.1,1.1,260,2.13555292510731,2.13555292510731,1.87928657409443,1.87928657409443,152.185411178077,0.0,1.0
2004-03-29,1.08,1.3,1.05,1.3,365,1.84511772729271,2.2209750421116,1.79386445709014,2.2209750421116,213.644904153839,0.0,1.0
2004-03-30,1.08,1.08,1.06,1.06,10,1.84511772729271,1.84511772729271,1.81094888049099,1.81094888049099,5.85328504531065,0.0,1.0
2004-03-31,1.24,1.25,1.1,1.1,150,2.11846850170645,2.13555292510731,1.87928657409443,1.87928657409443,87.7992756796596,0.0,1.0
2004-04-01,1.2,1.3,1.2,1.3,66,2.05013080810301,2.2209750421116,2.05013080810301,2.2209750421116,38.6316812990503,0.0,1.0
2004-04-02,1.25,1.35,1.25,1.25,205,2.13555292510731,2.30639715911589,2.13555292510731,2.13555292510731,119.992343428868,0.0,1.0
2004-04-05,1.3,1.3,1.2,1.2,107,2.2209750421116,2.2209750421116,2.05013080810301,2.05013080810301,62.6301499848239,0.0,1.0
2004-04-06,1.3,1.32,1.29,1.3,107,2.2209750421116,2.25514388891331,2.20389061871074,2.2209750421116,62.6301499848239,0.0,1.0
2004-04-07,1.32,1.32,1.32,1.32,12,2.25514388891331,2.25514388891331,2.25514388891331,2.25514388891331,7.02394205437279,0.0,1.0
2004-04-08,1.25,1.28,1.25,1.25,134,2.13555292510731,2.18680619530988,2.13555292510731,2.13555292510731,78.4340196071625,0.0,1.0
2004-04-12,1.2,1.25,1.2,1.25,23,2.05013080810301,2.13555292510731,2.05013080810301,2.13555292510731,13.4625556042145,0.0,1.0
2004-04-13,1.39,1.39,1.25,1.25,150,2.37473485271932,2.37473485271932,2.13555292510731,2.13555292510731,87.7992756796598,0.0,1.0
2004-04-14,1.35,1.39,1.35,1.39,14,2.30639715911589,2.37473485271932,2.30639715911589,2.37473485271932,8.19459906343491,0.0,1.0
2004-04-15,1.35,1.35,1.35,1.35,0,2.30639715911589,2.30639715911589,2.30639715911589,2.30639715911589,0,0.0,1.0
2004-04-16,1.39,1.39,1.25,1.25,32,2.37473485271932,2.37473485271932,2.13555292510731,2.13555292510731,18.7305121449941,0.0,1.0
2004-04-19,2.05,2.05,1.35,1.35,1264,3.50230679717598,3.50230679717598,2.30639715911589,2.30639715911589,739.855229727266,0.0,1.0
2004-04-20,1.85,2.05,1.85,2.0,260,3.16061832915881,3.50230679717598,3.16061832915881,3.41688468017169,152.185411178077,0.0,1.0
2004-04-21,1.7,1.8,1.7,1.8,177,2.90435197814593,3.07519621215452,2.90435197814593,3.07519621215452,103.603145301999,0.0,1.0
2004-04-22,1.65,1.65,1.65,1.65,5,2.81892986114164,2.81892986114164,2.81892986114164,2.81892986114164,2.92664252265533,0.0,1.0
2004-04-23,1.65,1.7,1.6,1.6,174,2.81892986114164,2.90435197814593,2.73350774413735,2.73350774413735,101.847159788405,0.0,1.0
2004-04-26,1.6,1.65,1.6,1.6,21,2.73350774413735,2.81892986114164,2.73350774413735,2.73350774413735,12.2918985951524,0.0,1.0
2004-04-27,1.6,1.6,1.57,1.57,40,2.73350774413735,2.73350774413735,2.68225447393477,2.68225447393477,23.4131401812426,0.0,1.0
2004-04-28,1.59,1.65,1.55,1.58,302,2.71642332073649,2.81892986114164,2.64808562713306,2.69933889733563,176.769208368382,0.0,1.0
2004-04-29,1.6,1.6,1.53,1.55,107,2.73350774413735,2.73350774413735,2.61391678033134,2.64808562713306,62.630149984824,0.0,1.0
2004-04-30,1.57,1.6,1.54,1.6,275,2.68225447393477,2.73350774413735,2.6310012037322,2.73350774413735,160.965338746043,0.0,1.0
2004-05-03,1.51,1.6,1.51,1.55,155,2.57974793352962,2.73350774413735,2.57974793352962,2.64808562713306,90.7259182023152,0.0,1.0
2004-05-04,1.51,1.55,1.51,1.55,45,2.57974793352962,2.64808562713306,2.57974793352962,2.64808562713306,26.339782703898,0.0,1.0
2004-05-05,1.55,1.59,1.55,1.59,35,2.64808562713306,2.71642332073649,2.64808562713306,2.71642332073649,20.4864976585873,0.0,1.0
2004-05-06,1.55,1.55,1.52,1.52,43,2.64808562713306,2.64808562713306,2.59683235693048,2.59683235693048,25.1691256948358,0.0,1.0
2004-05-07,1.55,1.55,1.55,1.55,0,2.64808562713306,2.64808562713306,2.64808562713306,2.64808562713306,0,0.0,1.0
2004-05-10,1.52,1.52,1.52,1.52,15,2.59683235693048,2.59683235693048,2.59683235693048,2.59683235693048,8.77992756796598,0.0,1.0
2004-05-11,1.52,1.52,1.51,1.51,110,2.59683235693048,2.59683235693048,2.57974793352962,2.57974793352962,64.3861354984172,0.0,1.0
2004-05-12,1.51,1.51,1.51,1.51,67,2.57974793352962,2.57974793352962,2.57974793352962,2.57974793352962,39.2170098035814,0.0,1.0
2004-05-13,1.51,1.51,1.51,1.51,0,2.57974793352962,2.57974793352962,2.57974793352962,2.57974793352962,0,0.0,1.0
2004-05-14,1.53,1.59,1.51,1.51,175,2.61391678033134,2.71642332073649,2.57974793352962,2.57974793352962,102.432488292936,0.0,1.0
2004-05-17,1.52,1.52,1.52,1.52,2,2.59683235693048,2.59683235693048,2.59683235693048,2.59683235693048,1.17065700906213,0.0,1.0
2004-05-18,1.52,1.52,1.52,1.52,0,2.59683235693048,2.59683235693048,2.59683235693048,2.59683235693048,0,0.0,1.0
2004-05-19,1.52,1.52,1.52,1.52,0,2.59683235693048,2.59683235693048,2.59683235693048,2.59683235693048,0,0.0,1.0
2004-05-20,1.59,1.59,1.59,1.59,5,2.71642332073649,2.71642332073649,2.71642332073649,2.71642332073649,2.92664252265533,0.0,1.0
2004-05-21,1.6,1.6,1.55,1.59,15,2.73350774413735,2.73350774413735,2.64808562713306,2.71642332073649,8.77992756796598,0.0,1.0
2004-05-24,1.6,1.6,1.6,1.6,0,2.73350774413735,2.73350774413735,2.73350774413735,2.73350774413735,0,0.0,1.0
2004-05-25,1.6,1.65,1.6,1.65,14,2.73350774413735,2.81892986114164,2.73350774413735,2.81892986114164,8.19459906343491,0.0,1.0
2004-05-26,1.6,1.6,1.6,1.6,0,2.73350774413735,2.73350774413735,2.73350774413735,2.73350774413735,0,0.0,1.0
2004-05-27,1.6,1.6,1.55,1.55,10,2.73350774413735,2.73350774413735,2.64808562713306,2.64808562713306,5.85328504531065,0.0,1.0
2004-05-28,1.61,1.64,1.55,1.55,51,2.75059216753821,2.80184543774078,2.64808562713306,2.64808562713306,29.8517537310843,0.0,1.0
2004-06-01,1.62,1.64,1.6,1.64,75,2.76767659093907,2.80184543774078,2.73350774413735,2.80184543774078,43.8996378398298,0.0,1.0
2004-06-02,1.7,1.7,1.6,1.64,116,2.90435197814593,2.90435197814593,2.73350774413735,2.80184543774078,67.8981065256036,0.0,1.0
2004-06-03,1.75,1.75,1.7,1.7,14,2.98977409515023,2.98977409515023,2.90435197814593,2.90435197814593,8.1945990634349,0.0,1.0
2004-06-04,1.9,1.9,1.8,1.84,115,3.2460404461631,3.2460404461631,3.07519621215452,3.14353390575795,67.3127780210725,0.0,1.0
2004-06-07,1.81,1.95,1.81,1.9,51,3.09228063555538,3.3314625631674,3.09228063555538,3.2460404461631,29.8517537310843,0.0,1.0
2004-06-08,1.98,1.98,1.9,1.9,40,3.38271583336997,3.38271583336997,3.2460404461631,3.2460404461631,23.4131401812426,0.0,1.0
2004-06-09,1.95,1.95,1.95,1.95,20,3.3314625631674,3.3314625631674,3.3314625631674,3.3314625631674,11.7065700906213,0.0,1.0
2004-06-10,2.0,2.05,1.9,1.95,106,3.41688468017169,3.50230679717598,3.2460404461631,3.3314625631674,62.0448214802928,0.0,1.0
2004-06-14,1.95,2.05,1.94,2.05,284,3.3314625631674,3.50230679717598,3.31437813976654,3.50230679717598,166.233295286822,0.0,1.0
2004-06-15,1.9,1.95,1.9,1.95,56,3.2460404461631,3.3314625631674,3.2460404461631,3.3314625631674,32.7783962537397,0.0,1.0
2004-06-16,1.95,2.04,1.95,2.0,105,3.3314625631674,3.48522237377512,3.3314625631674,3.41688468017169,61.4594929757617,0.0,1.0
2004-06-17,1.95,1.95,1.95,1.95,13,3.3314625631674,3.3314625631674,3.3314625631674,3.3314625631674,7.60927055890383,0.0,1.0
2004-06-18,2.02,2.05,1.95,2.0,279,3.4510535269734,3.50230679717598,3.3314625631674,3.41688468017169,163.306652764167,0.0,1.0
2004-06-21,2.13,2.15,2.05,2.1,232,3.63898218438285,3.67315103118456,3.50230679717598,3.58772891418027,135.796213051207,0.0,1.0
2004-06-22,2.27,2.27,2.15,2.15,655,3.87816411199487,3.87816411199487,3.67315103118456,3.67315103118456,383.390170467847,0.0,1.0
2004-06-23,2.35,2.55,2.3,2.4,382,4.01483949920173,4.3565279672189,3.92941738219744,4.10026161620603,223.595488730867,0.0,1.0
2004-06-24,2.35,2.35,2.35,2.35,0,4.01483949920173,4.01483949920173,4.01483949920173,4.01483949920173,0,0.0,1.0
2004-06-25,2.5,2.75,2.45,2.45,177,4.27110585021461,4.69821643523607,4.18568373321032,4.18568373321032,103.603145301998,0.0,1.0
2004-06-28,2.4,2.5,2.4,2.5,246,4.10026161620603,4.27110585021461,4.10026161620603,4.27110585021461,143.990812114642,0.0,1.0
2004-06-29,2.45,2.45,2.35,2.4,88,4.18568373321032,4.18568373321032,4.01483949920173,4.10026161620603,51.5089083987337,0.0,1.0
2004-06-30,2.42,2.45,2.4,2.4,40,4.13443046300774,4.18568373321032,4.10026161620603,4.10026161620603,23.4131401812426,0.0,1.0
2004-07-01,2.45,2.5,2.4,2.4,34,4.18568373321032,4.27110585021461,4.10026161620603,4.10026161620603,19.9011691540562,0.0,1.0
2004-07-02,2.45,2.45,2.4,2.4,43,4.18568373321032,4.18568373321032,4.10026161620603,4.10026161620603,25.1691256948358,0.0,1.0
2004-07-06,2.45,2.5,2.45,2.45,100,4.18568373321032,4.27110585021461,4.18568373321032,4.18568373321032,58.5328504531065,0.0,1.0
2004-07-07,2.5,2.6,2.47,2.47,242,4.27110585021461,4.44195008422319,4.21985258001204,4.21985258001204,141.649498096518,0.0,1.0
2004-07-08,2.4,2.5,2.35,2.5,179,4.10026161620603,4.27110585021461,4.01483949920173,4.27110585021461,104.77380231106,0.0,1.0
2004-07-09,2.38,2.4,2.35,2.4,100,4.06609276940431,4.10026161620603,4.01483949920173,4.10026161620603,58.5328504531065,0.0,1.0
2004-07-12,2.4,2.45,2.35,2.45,118,4.10026161620603,4.18568373321032,4.01483949920173,4.18568373321032,69.0687635346656,0.0,1.0
2004-07-13,2.45,2.45,2.45,2.45,3,4.18568373321032,4.18568373321032,4.18568373321032,4.18568373321032,1.75598551359319,0.0,1.0
2004-07-14,2.45,2.45,2.2,2.2,9,4.18568373321032,4.18568373321032,3.75857314818886,3.75857314818886,5.26795654077958,0.0,1.0
2004-07-15,2.35,2.45,2.2,2.45,160,4.01483949920173,4.18568373321032,3.75857314818886,4.18568373321032,93.6525607249705,0.0,1.0
2004-07-16,2.3,2.45,2.2,2.45,16,3.92941738219744,4.18568373321032,3.75857314818886,4.18568373321032,9.36525607249704,0.0,1.0
2004-07-19,2.3,2.35,2.3,2.35,40,3.92941738219744,4.01483949920173,3.92941738219744,4.01483949920173,23.4131401812426,0.0,1.0
2004-07-20,2.3,2.32,2.3,2.32,37,3.92941738219744,3.96358622899916,3.92941738219744,3.96358622899916,21.6571546676494,0.0,1.0
2004-07-21,2.3,2.3,2.3,2.3,2,3.92941738219744,3.92941738219744,3.92941738219744,3.92941738219744,1.17065700906213,0.0,1.0
2004-07-22,2.29,2.29,2.29,2.29,2,3.91233295879658,3.91233295879658,3.91233295879658,3.91233295879658,1.17065700906213,0.0,1.0
2004-07-23,2.15,2.29,2.15,2.29,22,3.67315103118456,3.91233295879658,3.67315103118456,3.91233295879658,12.8772270996834,0.0,1.0
2004-07-26,1.85,2.2,1.8,2.05,271,3.16061832915881,3.75857314818886,3.07519621215452,3.50230679717598,158.624024727919,0.0,1.0
2004-07-27,1.85,2.0,1.75,2.0,250,3.16061832915881,3.41688468017169,2.98977409515023,3.41688468017169,146.332126132766,0.0,1.0
2004-07-28,1.85,1.9,1.85,1.85,37,3.16061832915881,3.2460404461631,3.16061832915881,3.16061832915881,21.6571546676494,0.0,1.0
2004-07-29,1.9,1.9,1.85,1.85,20,3.2460404461631,3.2460404461631,3.16061832915881,3.16061832915881,11.7065700906213,0.0,1.0
2004-07-30,1.9,1.9,1.9,1.9,0,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,0,0.0,1.0
2004-08-02,2.0,2.0,1.85,1.85,16,3.41688468017169,3.41688468017169,3.16061832915881,3.16061832915881,9.36525607249703,0.0,1.0
2004-08-03,2.0,2.0,2.0,2.0,5,3.41688468017169,3.41688468017169,3.41688468017169,3.41688468017169,2.92664252265532,0.0,1.0
2004-08-04,2.0,2.05,1.95,2.05,26,3.41688468017169,3.50230679717598,3.3314625631674,3.50230679717598,15.2185411178077,0.0,1.0
2004-08-05,2.0,2.05,2.0,2.05,145,3.41688468017169,3.50230679717598,3.41688468017169,3.50230679717598,84.8726331570044,0.0,1.0
2004-08-06,2.05,2.05,2.05,2.05,2,3.50230679717598,3.50230679717598,3.50230679717598,3.50230679717598,1.17065700906213,0.0,1.0
2004-08-09,2.05,2.05,2.05,2.05,1,3.50230679717598,3.50230679717598,3.50230679717598,3.50230679717598,0.585328504531065,0.0,1.0
2004-08-10,1.95,2.05,1.95,2.05,51,3.3314625631674,3.50230679717598,3.3314625631674,3.50230679717598,29.8517537310843,0.0,1.0
2004-08-11,1.97,2.05,1.97,1.97,94,3.36563140996911,3.50230679717598,3.36563140996911,3.36563140996911,55.0208794259201,0.0,1.0
2004-08-12,1.95,1.97,1.9,1.97,226,3.3314625631674,3.36563140996911,3.2460404461631,3.36563140996911,132.284242024021,0.0,1.0
2004-08-13,1.9,1.95,1.8,1.9,406,3.2460404461631,3.3314625631674,3.07519621215452,3.2460404461631,237.643372839613,0.0,1.0
2004-08-16,1.8,1.85,1.6,1.85,366,3.07519621215452,3.16061832915881,2.73350774413735,3.16061832915881,214.23023265837,0.0,1.0
2004-08-17,1.8,1.8,1.7,1.8,10,3.07519621215452,3.07519621215452,2.90435197814593,3.07519621215452,5.85328504531065,0.0,1.0
2004-08-18,1.85,1.85,1.85,1.85,11,3.16061832915881,3.16061832915881,3.16061832915881,3.16061832915881,6.43861354984172,0.0,1.0
2004-08-19,1.85,1.85,1.75,1.75,35,3.16061832915881,3.16061832915881,2.98977409515023,2.98977409515023,20.4864976585873,0.0,1.0
2004-08-20,1.9,1.9,1.9,1.9,2,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,1.17065700906213,0.0,1.0
2004-08-23,1.9,1.9,1.9,1.9,10,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,5.85328504531065,0.0,1.0
2004-08-24,1.9,1.9,1.85,1.9,9,3.2460404461631,3.2460404461631,3.16061832915881,3.2460404461631,5.26795654077959,0.0,1.0
2004-08-25,1.9,1.9,1.9,1.9,1,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,0.585328504531065,0.0,1.0
2004-08-26,1.85,1.9,1.65,1.9,47,3.16061832915881,3.2460404461631,2.81892986114164,3.2460404461631,27.5104397129601,0.0,1.0
2004-08-27,1.85,1.85,1.75,1.85,23,3.16061832915881,3.16061832915881,2.98977409515023,3.16061832915881,13.4625556042145,0.0,1.0
2004-08-30,1.85,1.85,1.85,1.85,2,3.16061832915881,3.16061832915881,3.16061832915881,3.16061832915881,1.17065700906213,0.0,1.0
2004-08-31,1.75,1.85,1.75,1.85,17,2.98977409515023,3.16061832915881,2.98977409515023,3.16061832915881,9.95058457702809,0.0,1.0
2004-09-01,1.7,1.75,1.65,1.75,109,2.90435197814593,2.98977409515023,2.81892986114164,2.98977409515023,63.8008069938862,0.0,1.0
2004-09-02,1.7,1.7,1.6,1.7,42,2.90435197814593,2.90435197814593,2.73350774413735,2.90435197814593,24.5837971903048,0.0,1.0
2004-09-03,1.8,1.8,1.7,1.7,16,3.07519621215452,3.07519621215452,2.90435197814593,2.90435197814593,9.36525607249703,0.0,1.0
2004-09-07,1.8,1.8,1.8,1.8,2,3.07519621215452,3.07519621215452,3.07519621215452,3.07519621215452,1.17065700906213,0.0,1.0
2004-09-08,1.65,1.75,1.65,1.75,52,2.81892986114164,2.98977409515023,2.81892986114164,2.98977409515023,30.4370822356154,0.0,1.0
2004-09-09,1.8,1.8,1.65,1.65,62,3.07519621215452,3.07519621215452,2.81892986114164,2.81892986114164,36.290367280926,0.0,1.0
2004-09-10,1.8,1.8,1.75,1.8,50,3.07519621215452,3.07519621215452,2.98977409515023,3.07519621215452,29.2664252265532,0.0,1.0
2004-09-13,1.9,1.9,1.9,1.9,2,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,1.17065700906213,0.0,1.0
2004-09-14,1.9,1.9,1.9,1.9,3,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,1.7559855135932,0.0,1.0
2004-09-15,1.9,1.9,1.9,1.9,26,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,15.2185411178077,0.0,1.0
2004-09-16,1.9,1.9,1.9,1.9,1,3.2460404461631,3.2460404461631,3.2460404461631,3.2460404461631,0.585328504531065,0.0,1.0
2004-09-17,1.8,1.9,1.6,1.9,32,3.07519621215452,3.2460404461631,2.73350774413735,3.2460404461631,18.7305121449941,0.0,1.0
2004-09-20,1.8,1.8,1.8,1.8,1,3.07519621215452,3.07519621215452,3.07519621215452,3.07519621215452,0.585328504531065,0.0,1.0
2004-09-21,1.8,1.8,1.8,1.8,5,3.07519621215452,3.07519621215452,3.07519621215452,3.07519621215452,2.92664252265532,0.0,1.0
2004-09-22,1.8,1.8,1.75,1.8,26,3.07519621215452,3.07519621215452,2.98977409515023,3.07519621215452,15.2185411178077,0.0,1.0
2004-09-23,1.95,1.95,1.8,1.8,68,3.3314625631674,3.3314625631674,3.07519621215452,3.07519621215452,39.8023383081124,0.0,1.0
2004-09-24,1.9,1.95,1.85,1.95,22,3.2460404461631,3.3314625631674,3.16061832915881,3.3314625631674,12.8772270996834,0.0,1.0
2004-09-27,2.0,2.0,1.8,1.8,23,3.41688468017169,3.41688468017169,3.07519621215452,3.07519621215452,13.4625556042145,0.0,1.0
2004-09-28,2.4,2.4,2.05,2.05,595,4.10026161620603,4.10026161620603,3.50230679717598,3.50230679717598,348.270460195983,0.0,1.0
2004-09-29,2.25,2.4,2.15,2.4,134,3.84399526519315,4.10026161620603,3.67315103118456,4.10026161620603,78.4340196071627,0.0,1.0
2004-09-30,2.3,2.3,2.2,2.25,68,3.92941738219744,3.92941738219744,3.75857314818886,3.84399526519315,39.8023383081124,0.0,1.0
2004-10-01,2.3,2.3,2.2,2.2,70,3.92941738219744,3.92941738219744,3.75857314818886,3.75857314818886,40.9729953171746,0.0,1.0
2004-10-04,2.29,2.3,2.29,2.3,11,3.91233295879658,3.92941738219744,3.91233295879658,3.92941738219744,6.43861354984172,0.0,1.0
2004-10-05,2.3,2.3,2.2,2.2,97,3.92941738219744,3.92941738219744,3.75857314818886,3.75857314818886,56.7768649395133,0.0,1.0
2004-10-06,2.25,2.25,2.25,2.25,40,3.84399526519315,3.84399526519315,3.84399526519315,3.84399526519315,23.4131401812426,0.0,1.0
2004-10-07,2.2,2.3,2.2,2.25,504,3.75857314818886,3.92941738219744,3.75857314818886,3.84399526519315,295.005566283656,0.0,1.0
2004-10-08,2.22,2.27,2.22,2.27,6,3.79274199499057,3.87816411199487,3.79274199499057,3.87816411199487,3.51197102718639,0.0,1.0
2004-10-11,2.23,2.25,2.23,2.25,50,3.80982641839143,3.84399526519315,3.80982641839143,3.84399526519315,29.2664252265533,0.0,1.0
2004-10-12,2.25,2.27,2.2,2.22,63,3.84399526519315,3.87816411199487,3.75857314818886,3.79274199499057,36.8756957854571,0.0,1.0
2004-10-13,2.25,2.27,2.25,2.27,207,3.84399526519315,3.87816411199487,3.84399526519315,3.87816411199487,121.16300043793,0.0,1.0
2004-10-14,2.3,2.3,2.3,2.3,20,3.92941738219744,3.92941738219744,3.92941738219744,3.92941738219744,11.7065700906213,0.0,1.0
2004-10-15,2.3,2.3,2.3,2.3,20,3.92941738219744,3.92941738219744,3.92941738219744,3.92941738219744,11.7065700906213,0.0,1.0
2004-10-18,2.27,2.27,2.27,2.27,1,3.87816411199487,3.87816411199487,3.87816411199487,3.87816411199487,0.585328504531064,0.0,1.0
2004-10-19,2.27,2.27,2.27,2.27,0,3.87816411199487,3.87816411199487,3.87816411199487,3.87816411199487,0,0.0,1.0
2004-10-20,2.3,2.3,2.3,2.3,1,3.92941738219744,3.92941738219744,3.92941738219744,3.92941738219744,0.585328504531065,0.0,1.0
2004-10-21,2.3,2.36,2.25,2.3,146,3.92941738219744,4.03192392260259,3.84399526519315,3.92941738219744,85.4579616615355,0.0,1.0
2004-10-22,2.6,2.65,2.35,2.35,173,4.44195008422319,4.52737220122749,4.01483949920173,4.01483949920173,101.261831283874,0.0,1.0
2004-10-25,2.78,3.07,2.6,2.6,2802,4.74946970543865,5.24491798406354,4.44195008422319,4.44195008422319,1640.09046969604,0.0,1.0
2004-10-26,2.8,2.9,2.76,2.9,322,4.78363855224036,4.95448278624895,4.71530085863693,4.95448278624895,188.475778459003,0.0,1.0
2004-10-27,2.65,2.8,2.52,2.8,352,4.52737220122749,4.78363855224036,4.30527469701633,4.78363855224036,206.035633594935,0.0,1.0
2004-10-28,2.7,2.7,2.6,2.6,124,4.61279431823178,4.61279431823178,4.44195008422319,4.44195008422319,72.580734561852,0.0,1.0
2004-10-29,2.65,2.7,2.65,2.7,84,4.52737220122749,4.61279431823178,4.52737220122749,4.61279431823178,49.1675943806094,0.0,1.0
2004-11-01,2.85,2.95,2.7,2.7,531,4.86906066924466,5.03990490325324,4.61279431823178,4.61279431823178,310.809435905995,0.0,1.0
2004-11-02,2.85,2.9,2.82,2.9,444,4.86906066924466,4.95448278624895,4.81780739904208,4.95448278624895,259.885856011793,0.0,1.0
2004-11-03,2.8,2.85,2.75,2.85,121,4.78363855224036,4.86906066924466,4.69821643523607,4.86906066924466,70.8247490482589,0.0,1.0
2004-11-04,2.75,2.8,2.75,2.8,31,4.69821643523607,4.78363855224036,4.69821643523607,4.78363855224036,18.145183640463,0.0,1.0
2004-11-05,2.65,2.75,2.65,2.75,77,4.52737220122749,4.69821643523607,4.52737220122749,4.69821643523607,45.070294848892,0.0,1.0
2004-11-08,2.6,2.65,2.6,2.6,38,4.44195008422319,4.52737220122749,4.44195008422319,4.44195008422319,22.2424831721805,0.0,1.0
2004-11-09,2.65,2.7,2.6,2.7,138,4.52737220122749,4.61279431823178,4.44195008422319,4.61279431823178,80.7753336252869,0.0,1.0
2004-11-10,2.65,2.65,2.6,2.65,50,4.52737220122749,4.52737220122749,4.44195008422319,4.52737220122749,29.2664252265532,0.0,1.0
2004-11-11,2.75,2.75,2.65,2.65,101,4.69821643523607,4.69821643523607,4.52737220122749,4.52737220122749,59.1181789576376,0.0,1.0
2004-11-12,2.85,2.85,2.75,2.75,44,4.86906066924466,4.86906066924466,4.69821643523607,4.69821643523607,25.7544541993668,0.0,1.0
2004-11-15,2.7,2.8,2.7,2.75,11,4.61279431823178,4.78363855224036,4.61279431823178,4.69821643523607,6.43861354984171,0.0,1.0
2004-11-16,2.6,2.8,2.6,2.7,468,4.44195008422319,4.78363855224036,4.44195008422319,4.61279431823178,273.933740120539,0.0,1.0
2004-11-17,2.51,2.7,2.51,2.6,184,4.28819027361547,4.61279431823178,4.28819027361547,4.44195008422319,107.700444833716,0.0,1.0
2004-11-18,2.55,2.55,2.5,2.55,272,4.3565279672189,4.3565279672189,4.27110585021461,4.3565279672189,159.20935323245,0.0,1.0
2004-11-19,2.52,2.52,2.47,2.52,32,4.30527469701633,4.30527469701633,4.21985258001204,4.30527469701633,18.7305121449941,0.0,1.0
2004-11-22,2.55,2.55,2.5,2.52,54,4.3565279672189,4.3565279672189,4.27110585021461,4.30527469701633,31.6077392446775,0.0,1.0
2004-11-23,2.45,2.55,2.3,2.55,154,4.18568373321032,4.3565279672189,3.92941738219744,4.3565279672189,90.1405896977839,0.0,1.0
2004-11-24,2.4,2.4,2.2,2.35,1353,4.10026161620603,4.10026161620603,3.75857314818886,4.01483949920173,791.94946663053,0.0,1.0
2004-11-26,2.4,2.4,2.35,2.4,13,4.10026161620603,4.10026161620603,4.01483949920173,4.10026161620603,7.60927055890383,0.0,1.0
2004-11-29,2.5,2.5,2.4,2.4,224,4.27110585021461,4.27110585021461,4.10026161620603,4.10026161620603,131.113585014959,0.0,1.0
2004-11-30,2.7,2.7,2.51,2.55,421,4.61279431823178,4.61279431823178,4.28819027361547,4.3565279672189,246.423300407578,0.0,1.0
2004-12-01,2.6,2.7,2.6,2.7,124,4.44195008422319,4.61279431823178,4.44195008422319,4.61279431823178,72.5807345618521,0.0,1.0
2004-12-02,2.6,2.65,2.4,2.6,211,4.44195008422319,4.52737220122749,4.10026161620603,4.44195008422319,123.504314456055,0.0,1.0
2004-12-03,2.55,2.6,2.45,2.6,85,4.3565279672189,4.44195008422319,4.18568373321032,4.44195008422319,49.7529228851405,0.0,1.0
2004-12-06,2.4,2.4,2.32,2.4,84,4.10026161620603,4.10026161620603,3.96358622899916,4.10026161620603,49.1675943806094,0.0,1.0
2004-12-07,2.7,2.7,2.45,2.45,243,4.61279431823178,4.61279431823178,4.18568373321032,4.18568373321032,142.234826601049,0.0,1.0
2004-12-08,2.88,2.88,2.6,2.6,491,4.92031393944723,4.92031393944723,4.44195008422319,4.44195008422319,287.396295724753,0.0,1.0
2004-12-09,2.92,3.0,2.85,2.9,697,4.98865163305066,5.12532702025753,4.86906066924466,4.95448278624895,407.973967658153,0.0,1.0
2004-12-10,2.91,2.95,2.81,2.85,67,4.97156720964981,5.03990490325324,4.80072297564122,4.86906066924466,39.2170098035813,0.0,1.0
2004-12-13,2.8,2.9,2.8,2.9,40,4.78363855224036,4.95448278624895,4.78363855224036,4.95448278624895,23.4131401812426,0.0,1.0
2004-12-14,2.65,2.75,2.6,2.75,966,4.52737220122749,4.69821643523607,4.44195008422319,4.69821643523607,565.427335377008,0.0,1.0
2004-12-15,2.7,2.9,2.6,2.6,128,4.61279431823178,4.95448278624895,4.44195008422319,4.44195008422319,74.9220485799763,0.0,1.0
2004-12-16,2.85,3.0,2.7,2.7,390,4.86906066924466,5.12532702025753,4.61279431823178,4.61279431823178,228.278116767115,0.0,1.0
2004-12-17,2.9,3.0,2.85,2.95,154,4.95448278624895,5.12532702025753,4.86906066924466,5.03990490325324,90.1405896977839,0.0,1.0
2004-12-20,2.95,3.0,2.85,2.85,574,5.03990490325324,5.12532702025753,4.86906066924466,4.86906066924466,335.978561600831,0.0,1.0
2004-12-21,2.84,3.0,2.75,3.0,294,4.8519762458438,5.12532702025753,4.69821643523607,5.12532702025753,172.086580332133,0.0,1.0
2004-12-22,2.8,2.84,2.75,2.84,48,4.78363855224036,4.8519762458438,4.69821643523607,4.8519762458438,28.0957682174911,0.0,1.0
2004-12-23,2.8,2.84,2.8,2.8,146,4.78363855224036,4.8519762458438,4.78363855224036,4.78363855224036,85.4579616615355,0.0,1.0
2004-12-27,2.83,2.84,2.8,2.84,143,4.83489182244294,4.8519762458438,4.78363855224036,4.8519762458438,83.7019761479422,0.0,1.0
2004-12-28,2.85,2.95,2.8,2.83,244,4.86906066924466,5.03990490325324,4.78363855224036,4.83489182244294,142.82015510558,0.0,1.0
2004-12-29,2.85,2.9,2.8,2.9,215,4.86906066924466,4.95448278624895,4.78363855224036,4.95448278624895,125.845628474179,0.0,1.0
2004-12-30,2.9,2.9,2.8,2.85,56,4.95448278624895,4.95448278624895,4.78363855224036,4.86906066924466,32.7783962537396,0.0,1.0
2004-12-31,2.94,2.95,2.85,2.9,153,5.02282047985238,5.03990490325324,4.86906066924466,4.95448278624895,89.5552611932529,0.0,1.0
2005-01-03,2.9,2.95,2.85,2.95,76,4.95448278624895,5.03990490325324,4.86906066924466,5.03990490325324,44.4849663443609,0.0,1.0
2005-01-04,2.8,2.85,2.75,2.85,99,4.78363855224036,4.86906066924466,4.69821643523607,4.86906066924466,57.9475219485755,0.0,1.0
2005-01-05,2.8,2.83,2.8,2.8,193,4.78363855224036,4.83489182244294,4.78363855224036,4.78363855224036,112.968401374496,0.0,1.0
2005-01-06,2.8,2.85,2.8,2.85,141,4.78363855224036,4.86906066924466,4.78363855224036,4.86906066924466,82.5313191388802,0.0,1.0
2005-01-07,2.8,2.85,2.75,2.8,46,4.78363855224036,4.86906066924466,4.69821643523607,4.78363855224036,26.925111208429,0.0,1.0
2005-01-10,2.75,2.8,2.7,2.75,172,4.69821643523607,4.78363855224036,4.61279431823178,4.69821643523607,100.676502779343,0.0,1.0
2005-01-11,2.85,2.85,2.72,2.75,142,4.86906066924466,4.86906066924466,4.6469631650335,4.69821643523607,83.1166476434111,0.0,1.0
2005-01-12,2.96,2.96,2.75,2.8,454,5.0569893266541,5.0569893266541,4.69821643523607,4.78363855224036,265.739141057103,0.0,1.0
2005-01-13,2.98,3.0,2.93,2.96,857,5.09115817345582,5.12532702025753,5.00573605645152,5.0569893266541,501.626528383122,0.0,1.0
2005-01-14,2.95,2.98,2.95,2.98,61,5.03990490325324,5.09115817345582,5.03990490325324,5.09115817345582,35.705038776395,0.0,1.0
2005-01-18,3.08,3.08,2.91,3.0,539,5.2620024074644,5.2620024074644,4.97156720964981,5.12532702025753,315.492063942244,0.0,1.0
2005-01-19,3.3,3.33,3.08,3.1,1343,5.63785972228328,5.68911299248586,5.2620024074644,5.29617125426612,786.096181585221,0.0,1.0
2005-01-20,3.28,3.33,3.28,3.33,208,5.60369087548157,5.68911299248586,5.60369087548157,5.68911299248586,121.748328942461,0.0,1.0
2005-01-21,3.25,3.28,3.2,3.28,46,5.55243760527899,5.60369087548157,5.4670154882747,5.60369087548157,26.925111208429,0.0,1.0
2005-01-24,3.15,3.25,3.15,3.25,27,5.38159337127041,5.55243760527899,5.38159337127041,5.55243760527899,15.8038696223387,0.0,1.0
2005-01-25,3.18,3.18,3.1,3.1,6,5.43284664147298,5.43284664147298,5.29617125426612,5.29617125426612,3.51197102718639,0.0,1.0
2005-01-26,3.05,3.18,2.92,3.18,449,5.21074913726182,5.43284664147298,4.98865163305066,5.43284664147298,262.812498534448,0.0,1.0
2005-01-27,3.0,3.01,2.85,3.0,322,5.12532702025753,5.14241144365839,4.86906066924466,5.12532702025753,188.475778459003,0.0,1.0
2005-01-28,3.0,3.05,3.0,3.0,160,5.12532702025753,5.21074913726182,5.12532702025753,5.12532702025753,93.6525607249704,0.0,1.0
2005-01-31,2.84,3.0,2.8,2.97,350,4.8519762458438,5.12532702025753,4.78363855224036,5.07407375005496,204.864976585873,0.0,1.0
2005-02-01,2.85,2.9,2.8,2.8,292,4.86906066924466,4.95448278624895,4.78363855224036,4.78363855224036,170.915923323071,0.0,1.0
2005-02-02,2.85,2.9,2.83,2.83,382,4.86906066924466,4.95448278624895,4.83489182244294,4.83489182244294,223.595488730867,0.0,1.0
2005-02-03,2.8,2.8,2.71,2.75,335,4.78363855224036,4.78363855224036,4.62987874163264,4.69821643523607,196.085049017907,0.0,1.0
2005-02-04,2.83,2.85,2.75,2.8,321,4.83489182244294,4.86906066924466,4.69821643523607,4.78363855224036,187.890449954472,0.0,1.0
2005-02-07,2.75,2.83,2.75,2.83,84,4.69821643523607,4.83489182244294,4.69821643523607,4.83489182244294,49.1675943806095,0.0,1.0
2005-02-08,2.95,2.95,2.77,2.77,269,5.03990490325324,5.03990490325324,4.73238528203779,4.73238528203779,157.453367718856,0.0,1.0
2005-02-09,3.04,3.1,2.95,2.95,104,5.19366471386097,5.29617125426612,5.03990490325324,5.03990490325324,60.8741644712307,0.0,1.0
2005-02-10,3.1,3.1,3.05,3.1,69,5.29617125426612,5.29617125426612,5.21074913726182,5.29617125426612,40.3876668126434,0.0,1.0
2005-02-11,3.06,3.1,3.05,3.1,98,5.22783356066268,5.29617125426612,5.21074913726182,5.29617125426612,57.3621934440444,0.0,1.0
2005-02-14,3.15,3.15,3.1,3.1,17,5.38159337127041,5.38159337127041,5.29617125426612,5.29617125426612,9.9505845770281,0.0,1.0
2005-02-15,3.1,3.15,3.05,3.1,182,5.29617125426612,5.38159337127041,5.21074913726182,5.29617125426612,106.529787824654,0.0,1.0
2005-02-16,3.05,3.1,3.0,3.1,85,5.21074913726182,5.29617125426612,5.12532702025753,5.29617125426612,49.7529228851405,0.0,1.0
2005-02-17,3.09,3.09,3.03,3.05,76,5.27908683086526,5.27908683086526,5.17658029046011,5.21074913726182,44.4849663443609,0.0,1.0
2005-02-18,3.09,3.09,3.0,3.09,110,5.27908683086526,5.27908683086526,5.12532702025753,5.27908683086526,64.3861354984171,0.0,1.0
2005-02-22,3.16,3.18,3.05,3.09,91,5.39867779467127,5.43284664147298,5.21074913726182,5.27908683086526,53.2648939123269,0.0,1.0
2005-02-23,3.05,3.05,3.0,3.05,44,5.21074913726182,5.21074913726182,5.12532702025753,5.21074913726182,25.7544541993669,0.0,1.0
2005-02-24,3.1,3.1,3.02,3.05,49,5.29617125426612,5.29617125426612,5.15949586705925,5.21074913726182,28.6810967220222,0.0,1.0
2005-02-25,3.1,3.1,3.1,3.1,59,5.29617125426612,5.29617125426612,5.29617125426612,5.29617125426612,34.5343817673328,0.0,1.0
2005-02-28,3.3,3.58,3.1,3.2,1394,5.63785972228328,6.11622357750732,5.29617125426612,5.4670154882747,815.947935316305,0.0,1.0
2005-03-01,3.16,3.35,3.11,3.35,354,5.39867779467127,5.72328183928758,5.31325567766697,5.72328183928758,207.206290603997,0.0,1.0
2005-03-02,3.25,3.25,3.17,3.2,210,5.55243760527899,5.55243760527899,5.41576221807212,5.4670154882747,122.918985951524,0.0,1.0
2005-03-03,3.25,3.25,3.17,3.25,68,5.55243760527899,5.55243760527899,5.41576221807212,5.55243760527899,39.8023383081124,0.0,1.0
2005-03-04,3.25,3.25,3.25,3.25,9800,5.55243760527899,5.55243760527899,5.55243760527899,5.55243760527899,5736.21934440444,0.0,1.0
2005-03-07,3.2,3.2,3.2,3.2,16,5.4670154882747,5.4670154882747,5.4670154882747,5.4670154882747,9.36525607249704,0.0,1.0
2005-03-08,3.69,3.75,3.18,3.18,1584,6.30415223491676,6.40665877532191,5.43284664147298,5.43284664147298,927.160351177207,0.0,1.0
2005-03-09,3.89,4.0,3.6,3.6,796,6.64584070293393,6.83376936034338,6.15039242430904,6.15039242430904,465.921489606728,0.0,1.0
2005-03-10,3.64,3.9,3.35,3.9,462,6.21873011791247,6.66292512633479,5.72328183928758,6.66292512633479,270.421769093352,0.0,1.0
2005-03-11,3.6,3.64,3.45,3.64,56,6.15039242430904,6.21873011791247,5.89412607329616,6.21873011791247,32.7783962537396,0.0,1.0
2005-03-14,3.5,3.6,3.31,3.6,108,5.97954819030045,6.15039242430904,5.65494414568414,6.15039242430904,63.215478489355,0.0,1.0
2005-03-15,3.75,3.75,3.45,3.45,158,6.40665877532191,6.40665877532191,5.89412607329616,5.89412607329616,92.4819037159083,0.0,1.0
2005-03-16,3.75,3.85,3.75,3.75,335,6.40665877532191,6.5775030093305,6.40665877532191,6.40665877532191,196.085049017907,0.0,1.0
2005-03-17,3.85,3.85,3.75,3.75,391,6.5775030093305,6.5775030093305,6.40665877532191,6.40665877532191,228.863445271646,0.0,1.0
2005-03-18,4.18,4.18,3.85,3.86,893,7.14128898155883,7.14128898155883,6.5775030093305,6.59458743273136,522.698354546241,0.0,1.0
2005-03-21,4.45,4.5,4.15,4.15,885,7.60256841338201,7.6879905303863,7.09003571135625,7.09003571135625,518.015726509992,0.0,1.0
2005-03-22,4.7,4.85,4.45,4.5,1289,8.02967899840347,8.28594534941634,7.60256841338201,7.6879905303863,754.488442340542,0.0,1.0
2005-03-23,4.3,4.8,4.15,4.75,598,7.34630206236913,8.20052323241205,7.09003571135625,8.11510111540776,350.026445709577,0.0,1.0
2005-03-24,4.25,4.35,4.2,4.35,228,7.26087994536484,7.43172417937342,7.17545782836055,7.43172417937342,133.454899033083,0.0,1.0
2005-03-28,4.1,4.3,3.95,4.3,359,7.00461359435196,7.34630206236913,6.74834724333908,7.34630206236913,210.132933126652,0.0,1.0
2005-03-29,3.85,4.0,3.75,4.0,372,6.5775030093305,6.83376936034338,6.40665877532191,6.83376936034338,217.742203685556,0.0,1.0
2005-03-30,4.0,4.15,3.8,3.85,412,6.83376936034338,7.09003571135625,6.49208089232621,6.5775030093305,241.155343866799,0.0,1.0
2005-03-31,4.0,4.06,3.97,4.0,325,6.83376936034338,6.93627590074853,6.7825160901408,6.83376936034338,190.231763972596,0.0,1.0
2005-04-01,4.0,4.15,3.9,3.9,210,6.83376936034338,7.09003571135625,6.66292512633479,6.66292512633479,122.918985951524,0.0,1.0
2005-04-04,3.9,4.1,3.9,4.1,87,6.66292512633479,7.00461359435196,6.66292512633479,7.00461359435196,50.9235798942027,0.0,1.0
2005-04-05,3.9,3.9,3.52,3.52,50,6.66292512633479,6.66292512633479,6.01371703710217,6.01371703710217,29.2664252265532,0.0,1.0
2005-04-06,3.4,3.9,3.4,3.75,376,5.80870395629187,6.66292512633479,5.80870395629187,6.40665877532191,220.08351770368,0.0,1.0
2005-04-07,3.7,3.8,3.3,3.35,353,6.32123665831762,6.49208089232621,5.63785972228328,5.72328183928758,206.620962099466,0.0,1.0
2005-04-08,3.42,3.5,3.4,3.5,215,5.84287280309359,5.97954819030045,5.80870395629187,5.97954819030045,125.845628474179,0.0,1.0
2005-04-11,3.55,3.55,3.41,3.41,148,6.06497030730475,6.06497030730475,5.82578837969273,5.82578837969273,86.6286186705975,0.0,1.0
2005-04-12,3.55,3.65,3.5,3.55,277,6.06497030730475,6.23581454131333,5.97954819030045,6.06497030730475,162.135995755105,0.0,1.0
2005-04-13,3.55,3.55,3.55,3.55,0,6.06497030730475,6.06497030730475,6.06497030730475,6.06497030730475,0,0.0,1.0
2005-04-14,3.85,3.9,3.75,3.9,255,6.5775030093305,6.66292512633479,6.40665877532191,6.66292512633479,149.258768655422,0.0,1.0
2005-04-15,3.8,3.95,3.8,3.95,129,6.49208089232621,6.74834724333908,6.49208089232621,6.74834724333908,75.5073770845073,0.0,1.0
2005-04-18,3.72,3.8,3.7,3.8,67,6.35540550511934,6.49208089232621,6.32123665831762,6.49208089232621,39.2170098035813,0.0,1.0
2005-04-19,3.72,3.95,3.72,3.75,48,6.35540550511934,6.74834724333908,6.35540550511934,6.40665877532191,28.0957682174911,0.0,1.0
2005-04-20,3.7,3.74,3.7,3.74,32,6.32123665831762,6.38957435192106,6.32123665831762,6.38957435192106,18.7305121449941,0.0,1.0
2005-04-21,3.55,3.7,3.42,3.7,180,6.06497030730475,6.32123665831762,5.84287280309359,6.32123665831762,105.359130815592,0.0,1.0
2005-04-22,3.45,3.55,3.45,3.45,79,5.89412607329616,6.06497030730475,5.89412607329616,5.89412607329616,46.2409518579541,0.0,1.0
2005-04-25,4.15,4.3,3.72,3.72,1425,7.09003571135625,7.34630206236913,6.35540550511934,6.35540550511934,834.093118956768,0.0,1.0
2005-04-26,4.0,4.25,3.75,4.15,693,6.83376936034338,7.26087994536484,6.40665877532191,7.09003571135625,405.632653640028,0.0,1.0
2005-04-27,4.11,4.11,4.0,4.0,277,7.02169801775282,7.02169801775282,6.83376936034338,6.83376936034338,162.135995755105,0.0,1.0
2005-04-28,3.9,4.06,3.88,4.06,164,6.66292512633479,6.93627590074853,6.62875627953307,6.93627590074853,95.9938747430947,0.0,1.0
2005-04-29,4.11,4.11,3.9,3.9,269,7.02169801775282,7.02169801775282,6.66292512633479,6.66292512633479,157.453367718856,0.0,1.0
2005-05-02,3.99,4.11,3.9,4.11,217,6.81668493694252,7.02169801775282,6.66292512633479,7.02169801775282,127.016285483241,0.0,1.0
2005-05-03,3.95,4.04,3.9,3.98,81,6.74834724333908,6.90210705394681,6.66292512633479,6.79960051354166,47.4116088670163,0.0,1.0
2005-05-04,3.85,3.92,3.82,3.92,93,6.5775030093305,6.69709397313651,6.52624973912792,6.69709397313651,54.435550921389,0.0,1.0
2005-05-05,3.7,3.81,3.7,3.81,166,6.32123665831762,6.50916531572707,6.32123665831762,6.50916531572707,97.1645317521568,0.0,1.0
2005-05-06,3.41,3.72,3.35,3.7,312,5.82578837969273,6.35540550511934,5.72328183928758,6.32123665831762,182.622493413692,0.0,1.0
2005-05-09,3.37,3.5,3.15,3.5,515,5.75745068608929,5.97954819030045,5.38159337127041,5.97954819030045,301.444179833499,0.0,1.0
2005-05-10,3.31,3.37,3.31,3.35,122,5.65494414568414,5.75745068608929,5.65494414568414,5.72328183928758,71.41007755279,0.0,1.0
2005-05-11,3.32,3.34,3.31,3.31,88,5.672028569085,5.70619741588672,5.65494414568414,5.65494414568414,51.5089083987337,0.0,1.0
2005-05-12,3.32,3.35,3.17,3.3,238,5.672028569085,5.72328183928758,5.41576221807212,5.63785972228328,139.308184078394,0.0,1.0
2005-05-13,3.53,3.53,3.23,3.24,89,6.03080146050303,6.03080146050303,5.51826875847728,5.53535318187813,52.0942369032648,0.0,1.0
2005-05-16,3.65,3.68,3.56,3.68,262,6.23581454131333,6.28706781151591,6.0820547307056,6.28706781151591,153.356068187139,0.0,1.0
2005-05-17,3.6,3.75,3.6,3.75,84,6.15039242430904,6.40665877532191,6.15039242430904,6.40665877532191,49.1675943806094,0.0,1.0
2005-05-18,3.72,3.75,3.62,3.62,46,6.35540550511934,6.40665877532191,6.18456127111076,6.18456127111076,26.925111208429,0.0,1.0
2005-05-19,3.72,3.74,3.71,3.74,52,6.35540550511934,6.38957435192106,6.33832108171848,6.38957435192106,30.4370822356154,0.0,1.0
2005-05-20,3.68,3.75,3.68,3.75,17,6.28706781151591,6.40665877532191,6.28706781151591,6.40665877532191,9.9505845770281,0.0,1.0
2005-05-23,3.5,3.67,3.4,3.67,148,5.97954819030045,6.26998338811505,5.80870395629187,6.26998338811505,86.6286186705976,0.0,1.0
2005-05-24,3.38,3.5,3.38,3.5,59,5.77453510949015,5.97954819030045,5.77453510949015,5.97954819030045,34.5343817673328,0.0,1.0
2005-05-25,3.75,3.8,3.4,3.4,458,6.40665877532191,6.49208089232621,5.80870395629187,5.80870395629187,268.080455075228,0.0,1.0
2005-05-26,3.98,4.0,3.75,3.75,456,6.79960051354166,6.83376936034338,6.40665877532191,6.40665877532191,266.909798066166,0.0,1.0
2005-05-27,4.17,4.27,3.88,3.97,1160,7.12420455815797,7.29504879216655,6.62875627953307,6.7825160901408,678.981065256035,0.0,1.0
2005-05-31,4.07,4.44,4.07,4.26,751,6.95336032414939,7.58548398998115,6.95336032414939,7.2779643687657,439.581706902829,0.0,1.0
2005-06-01,4.69,4.8,4.12,4.12,1531,8.01259457500261,8.20052323241205,7.03878244115368,7.03878244115368,896.13794043706,0.0,1.0
2005-06-02,4.59,4.75,4.52,4.7,394,7.84175034099402,8.11510111540776,7.72215937718801,8.02967899840347,230.61943078524,0.0,1.0
2005-06-03,4.89,4.9,4.5,4.5,966,8.35428304301978,8.37136746642064,7.6879905303863,7.6879905303863,565.427335377008,0.0,1.0
2005-06-06,5.33,5.55,4.97,4.97,1294,9.10599767265755,9.48185498747643,8.49095843022664,8.49095843022664,757.415084863198,0.0,1.0
2005-06-07,5.53,5.74,5.3,5.44,1178,9.44768614067472,9.80645903209274,9.05474440245497,9.29392633006699,689.516978337594,0.0,1.0
2005-06-08,5.42,5.6,5.3,5.55,528,9.25975748326527,9.56727710448073,9.05474440245497,9.48185498747643,309.053450392402,0.0,1.0
2005-06-09,5.09,5.4,4.91,5.33,623,8.69597151103695,9.22558863646356,8.38845188982149,9.10599767265755,364.659658322853,0.0,1.0
2005-06-10,5.38,5.48,5.06,5.14,352,9.19141978966184,9.36226402367043,8.64471824083437,8.78139362804124,206.035633594935,0.0,1.0
2005-06-13,5.1,5.48,5.0,5.48,295,8.7130559344378,9.36226402367043,8.54221170042922,9.36226402367043,172.671908836664,0.0,1.0
2005-06-14,5.35,5.4,5.01,5.15,178,9.14016651945926,9.22558863646356,8.55929612383008,8.7984780514421,104.18847380653,0.0,1.0
2005-06-15,5.38,5.46,5.21,5.33,280,9.19141978966184,9.32809517686871,8.90098459184725,9.10599767265755,163.891981268698,0.0,1.0
2005-06-16,5.31,5.41,5.31,5.4,91,9.07182882585583,9.24267305986442,9.07182882585583,9.22558863646356,53.2648939123269,0.0,1.0
2005-06-17,5.57,5.9,5.3,5.3,689,9.51602383427815,10.0798098065065,9.05474440245497,9.05474440245497,403.291339621904,0.0,1.0
2005-06-20,5.67,5.75,5.64,5.65,321,9.68686806828673,9.8235434554936,9.63561479808416,9.65269922148502,187.890449954472,0.0,1.0
2005-06-21,5.65,5.7,5.55,5.7,74,9.65269922148502,9.73812133848931,9.48185498747643,9.73812133848931,43.3143093352988,0.0,1.0
2005-06-22,5.58,5.58,5.41,5.45,173,9.53310825767901,9.53310825767901,9.24267305986442,9.31101075346785,101.261831283874,0.0,1.0
2005-06-23,5.09,5.45,5.07,5.41,343,8.69597151103695,9.31101075346785,8.66180266423523,9.24267305986442,200.767677054155,0.0,1.0
2005-06-24,5.11,5.2,5.05,5.16,88,8.73014035783866,8.88390016844639,8.62763381743351,8.81556247484295,51.5089083987337,0.0,1.0
2005-06-27,6.1,6.14,5.3,5.3,1704,10.4214982745236,10.4898359681271,9.05474440245497,9.05474440245497,997.399771720939,0.0,1.0
2005-06-28,5.72,6.4,5.69,6.25,855,9.77229018529103,10.9340309765494,9.72103691508845,10.6777646255365,500.45587137406,0.0,1.0
2005-06-29,5.69,5.8,5.6,5.7,223,9.72103691508845,9.90896557249789,9.56727710448073,9.73812133848931,130.528256510428,0.0,1.0
2005-06-30,5.43,5.79,5.4,5.52,345,9.27684190666613,9.89188114909704,9.22558863646356,9.43060171727386,201.938334063217,0.0,1.0
2005-07-01,5.59,5.6,5.47,5.47,159,9.55019268107987,9.56727710448073,9.34517960026957,9.34517960026957,93.0672322204393,0.0,1.0
2005-07-05,5.88,5.95,5.69,5.69,351,10.0456409597048,10.1652319235108,9.72103691508845,9.72103691508845,205.450305090403,0.0,1.0
2005-07-06,5.97,6.08,5.86,5.99,681,10.1994007703125,10.3873294277219,10.011472112903,10.2335696171142,398.608711585655,0.0,1.0
2005-07-07,6.0,6.0,5.78,5.87,209,10.2506540405151,10.2506540405151,9.87479672569618,10.0285565363039,122.333657446992,0.0,1.0
2005-07-08,6.25,6.35,6.05,6.05,515,10.6777646255365,10.8486088595451,10.3360761575194,10.3360761575194,301.444179833499,0.0,1.0
2005-07-11,6.6,6.75,6.45,6.5,1146,11.2757194445666,11.5319857955794,11.0194530935537,11.104875210558,670.786466192599,0.0,1.0
2005-07-12,7.15,7.3,6.69,6.69,1168,12.2153627316138,12.4716290826267,11.4294792551743,11.4294792551743,683.663693292283,0.0,1.0
2005-07-13,7.42,7.42,7.12,7.25,1312,12.676642163437,12.676642163437,12.1641094614112,12.3862069656224,767.950997944755,0.0,1.0
2005-07-14,7.14,7.6,7.01,7.41,987,12.1982783082129,12.9841617846524,11.9761808040018,12.6595577400361,577.719233972162,0.0,1.0
2005-07-15,7.05,7.4,7.0,7.17,507,12.0445184976052,12.6424733166352,11.9590963806009,12.2495315784155,296.76155179725,0.0,1.0
2005-07-18,6.76,6.77,6.5,6.77,784,11.5490702189803,11.5661546423812,11.104875210558,11.5661546423812,458.897547552355,0.0,1.0
2005-07-19,6.68,6.83,6.35,6.72,757,11.4123948317734,11.6686611827863,10.8486088595451,11.4807325253769,443.093677930018,0.0,1.0
2005-07-20,6.95,6.96,6.65,6.65,446,11.8736742635966,11.8907586869975,11.3611415615709,11.3611415615709,261.056513020855,0.0,1.0
2005-07-21,6.96,7.0,6.9,7.0,212,11.8907586869975,11.9590963806009,11.7882521465923,11.9590963806009,124.089642960585,0.0,1.0
2005-07-22,7.05,7.26,6.9,7.0,327,12.0445184976052,12.4032913890232,11.7882521465923,11.9590963806009,191.402420981658,0.0,1.0
2005-07-25,9.48,9.48,7.73,7.73,6131,16.1960333840138,16.1960333840138,13.2062592888636,13.2062592888636,3588.64906127996,0.0,1.0
2005-07-26,9.2,9.96,9.05,9.5,2814,15.7176695287898,17.016085707255,15.4614031777769,16.2302022308155,1647.11441175041,0.0,1.0
2005-07-27,10.9,11.09,8.81,9.05,5247,18.6220215069357,18.946625551552,15.0513770161563,15.4614031777769,3071.2186632745,0.0,1.0
2005-07-28,10.32,11.6,10.25,11.0,3782,17.6311249496859,19.8179311449958,17.5115339858799,18.7928657409443,2213.71240413649,0.0,1.0
2005-07-29,10.9,11.38,10.3,10.32,2229,18.6220215069357,19.4420738301769,17.5969561028842,17.6311249496859,1304.69723659974,0.0,1.0
2005-08-01,10.6,11.0,10.3,10.93,1861,18.1094888049099,18.7928657409443,17.5969561028842,18.6732747771383,1089.29634693231,0.0,1.0
2005-08-02,11.0,11.25,10.59,10.59,2310,18.7928657409443,19.2199763259657,18.0924043815091,18.0924043815091,1352.10884546676,0.0,1.0
2005-08-03,11.7,12.28,11.17,11.25,4776,19.9887753790044,20.9796719362542,19.0833009387589,19.2199763259657,2795.52893764036,0.0,1.0
2005-08-04,11.29,12.07,11.2,12.0,2084,19.2883140195692,20.6208990448361,19.1345542089615,20.5013080810301,1219.82460344274,0.0,1.0
2005-08-05,10.55,11.5,10.35,11.3,1539,18.0240666879057,19.6470869109872,17.6823782198885,19.30539844297,900.820568473306,0.0,1.0
2005-08-08,9.9,10.74,9.62,10.65,2901,16.9135791668499,18.348670732522,16.4352153116258,18.1949109219142,1698.03799164461,0.0,1.0
2005-08-09,10.48,10.5,9.9,9.9,790,17.9044757240996,17.9386445709014,16.9135791668499,16.9135791668499,462.409518579542,0.0,1.0
2005-08-10,10.1,10.55,9.99,10.55,604,17.255267634867,18.0240666879057,17.0673389774576,18.0240666879057,353.538416736764,0.0,1.0
2005-08-11,10.9,11.0,10.1,10.2,850,18.6220215069357,18.7928657409443,17.255267634867,17.4261118688756,497.529228851405,0.0,1.0
2005-08-12,10.4,10.9,10.36,10.8,477,17.7678003368928,18.6220215069357,17.6994626432893,18.4511772729271,279.201696661318,0.0,1.0
2005-08-15,11.1,11.2,10.4,10.4,852,18.9637099749529,19.1345542089615,17.7678003368928,17.7678003368928,498.699885860466,0.0,1.0
2005-08-16,11.34,11.58,11.15,11.15,1121,19.3737361365735,19.7837622981941,19.0491320919572,19.0491320919572,656.153253579323,0.0,1.0
2005-08-17,10.29,11.25,9.95,11.25,1988,17.5798716794833,19.2199763259657,16.9990012838541,19.2199763259657,1163.63306700776,0.0,1.0
2005-08-18,8.95,10.0,8.95,10.0,1897,15.2905589437683,17.0844234008584,15.2905589437683,17.0844234008584,1110.36817309543,0.0,1.0
2005-08-19,9.36,9.5,8.9,8.9,813,15.9910203032035,16.2302022308155,15.205136826764,15.205136826764,475.872074183756,0.0,1.0
2005-08-22,9.4,9.86,9.15,9.31,819,16.0593579968069,16.8452414732464,15.6322474117855,15.9055981861992,479.384045210943,0.0,1.0
2005-08-23,9.57,9.7,9.36,9.49,161,16.3497931946215,16.5718906988327,15.9910203032035,16.2131178074147,94.2378892295016,0.0,1.0
2005-08-24,10.28,10.35,9.57,9.57,701,17.5627872560825,17.6823782198885,16.3497931946215,16.3497931946215,410.315281676276,0.0,1.0
2005-08-25,10.34,10.53,10.21,10.21,435,17.6652937964876,17.9898978411039,17.4431962922765,17.4431962922765,254.617899471014,0.0,1.0
2005-08-26,9.8,10.59,9.56,10.59,816,16.7427349328413,18.0924043815091,16.3327087712207,18.0924043815091,477.628059697348,0.0,1.0
2005-08-29,10.1,10.25,9.85,9.85,517,17.255267634867,17.5115339858799,16.8281570498456,16.8281570498456,302.614836842561,0.0,1.0
2005-08-30,9.9,10.19,9.6,10.15,588,16.9135791668499,17.4090274454747,16.4010464648241,17.3406897518713,344.173160664265,0.0,1.0
2005-08-31,10.13,10.46,9.8,9.8,636,17.3065209050696,17.8703068772979,16.7427349328413,16.7427349328413,372.268928881757,0.0,1.0
2005-09-01,9.18,9.76,8.5,9.5,1998,15.683500681988,16.6743972392378,14.5217598907297,16.2302022308155,1169.48635205307,0.0,1.0
2005-09-02,8.83,9.39,8.68,9.16,831,15.085545862958,16.0422735734061,14.8292795119451,15.6493318351863,486.407987265315,0.0,1.0
2005-09-06,8.14,8.88,7.7,8.85,1647,13.9067206482988,15.1709679799623,13.155006018661,15.1197147097597,964.036046962662,0.0,1.0
2005-09-07,8.09,8.3,7.91,8.2,679,13.8212985312945,14.1800714227125,13.513778910079,14.0092271887039,397.438054576592,0.0,1.0
2005-09-08,8.19,8.48,8.01,8.15,686,13.9921427653031,14.487591043928,13.6846231440876,13.9238050716996,401.535354108309,0.0,1.0
2005-09-09,8.21,8.24,8.03,8.11,336,14.0263116121048,14.0775648823074,13.7187919908893,13.8554673780962,196.670377522437,0.0,1.0
2005-09-12,8.6,8.69,8.05,8.05,399,14.6926041247383,14.846363935346,13.752960837691,13.752960837691,233.546073307894,0.0,1.0
2005-09-13,8.56,8.58,8.3,8.55,281,14.6242664311348,14.6584352779365,14.1800714227125,14.607182007734,164.47730977323,0.0,1.0
2005-09-14,8.71,8.89,8.3,8.56,427,14.8805327821477,15.1880524033632,14.1800714227125,14.6242664311348,249.935271434765,0.0,1.0
2005-09-15,8.85,9.1,8.65,8.71,566,15.1197147097597,15.5468252947812,14.7780262417426,14.8805327821477,331.295933564583,0.0,1.0
2005-09-16,8.85,9.02,8.8,9.0,459,15.1197147097597,15.4101499075743,15.0342925927554,15.3759810607726,268.665783579759,0.0,1.0
2005-09-19,9.22,9.3,8.85,8.85,585,15.7518383755915,15.8885137627984,15.1197147097597,15.1197147097597,342.417175150673,0.0,1.0
2005-09-20,8.9,9.4,8.85,9.35,729,15.205136826764,16.0593579968069,15.1197147097597,15.9739358798026,426.704479803147,0.0,1.0
2005-09-21,9.3,9.32,8.9,9.0,331,15.8885137627984,15.9226826096001,15.205136826764,15.3759810607726,193.743734999782,0.0,1.0
2005-09-22,8.44,9.3,8.24,9.1,833,14.4192533503245,15.8885137627984,14.0775648823074,15.5468252947812,487.578644274378,0.0,1.0
2005-09-23,8.23,8.43,8.21,8.43,277,14.0604804589065,14.4021689269237,14.0263116121048,14.4021689269237,162.135995755105,0.0,1.0
2005-09-26,8.0,8.31,7.8,8.2,798,13.6675387206868,14.1971558461134,13.3258502526696,14.0092271887039,467.092146615788,0.0,1.0
2005-09-27,8.43,8.43,7.8,8.1,409,14.4021689269237,14.4021689269237,13.3258502526696,13.8383829546953,239.399358353205,0.0,1.0
2005-09-28,8.4,8.49,8.18,8.42,408,14.3509156567211,14.5046754673288,13.9750583419022,14.3850845035228,238.814029848674,0.0,1.0
2005-09-29,8.3,8.45,8.21,8.35,394,14.1800714227125,14.4363377737254,14.0263116121048,14.2654935397168,230.61943078524,0.0,1.0
2005-09-30,8.7,8.75,8.3,8.3,552,14.8634483587468,14.9488704757511,14.1800714227125,14.1800714227125,323.101334501149,0.0,1.0
2005-10-03,8.5,9.0,8.25,8.9,818,14.5217598907297,15.3759810607726,14.0946493057082,15.205136826764,478.79871670641,0.0,1.0
2005-10-04,8.4,8.7,8.1,8.6,629,14.3509156567211,14.8634483587468,13.8383829546953,14.6926041247383,368.17162935004,0.0,1.0
2005-10-05,7.75,8.4,7.75,8.4,1665,13.2404281356653,14.3509156567211,13.2404281356653,14.3509156567211,974.571960044222,0.0,1.0
2005-10-06,7.27,7.5,7.1,7.5,14058,12.4203758124241,12.8133175506438,12.1299406146095,12.8133175506438,8228.5481166977,0.0,1.0
2005-10-07,7.24,7.34,7.0,7.3,1391,12.3691225422215,12.5399667762301,11.9590963806009,12.4716290826267,814.191949802712,0.0,1.0
2005-10-10,7.1,7.42,6.8,7.42,2309,12.1299406146095,12.676642163437,11.6174079125837,12.676642163437,1351.52351696223,0.0,1.0
2005-10-11,7.17,7.25,7.1,7.24,756,12.2495315784155,12.3862069656224,12.1299406146095,12.3691225422215,442.508349425485,0.0,1.0
2005-10-12,7.24,7.29,6.91,7.2,1582,12.3691225422215,12.4545446592258,11.8053365699932,12.3007848486181,925.989694168145,0.0,1.0
2005-10-13,7.11,7.38,7.02,7.38,979,12.1470250380104,12.6083044698335,11.9932652274026,12.6083044698335,573.03660593591,0.0,1.0
2005-10-14,7.16,7.2,7.05,7.11,933,12.2324471550146,12.3007848486181,12.0445184976052,12.1470250380104,546.111494727485,0.0,1.0
2005-10-17,7.35,7.37,7.22,7.25,954,12.557051199631,12.5912200464327,12.3349536954198,12.3862069656224,558.403393322634,0.0,1.0
2005-10-18,7.41,7.48,7.35,7.4,817,12.6595577400361,12.7791487038421,12.557051199631,12.6424733166352,478.21338820188,0.0,1.0
2005-10-19,7.37,7.45,7.3,7.36,789,12.5912200464327,12.7278954336395,12.4716290826267,12.5741356230318,461.824190075009,0.0,1.0
2005-10-20,7.37,7.45,7.32,7.4,445,12.5912200464327,12.7278954336395,12.5057979294284,12.6424733166352,260.471184516323,0.0,1.0
2005-10-21,7.35,7.4,7.34,7.4,591,12.557051199631,12.6424733166352,12.5399667762301,12.6424733166352,345.929146177858,0.0,1.0
2005-10-24,7.34,7.39,7.21,7.35,500,12.5399667762301,12.6253888932344,12.3178692720189,12.557051199631,292.664252265532,0.0,1.0
2005-10-25,7.42,7.54,7.4,7.4,2482,12.676642163437,12.8816552442473,12.6424733166352,12.6424733166352,1452.7853482461,0.0,1.0
2005-10-26,7.56,8.0,7.47,7.48,3657,12.915824091049,13.6675387206868,12.7620642804413,12.7791487038421,2140.5463410701,0.0,1.0
2005-10-27,7.53,7.7,7.48,7.56,1805,12.8645708208464,13.155006018661,12.7791487038421,12.915824091049,1056.51795067857,0.0,1.0
2005-10-28,7.59,7.59,7.3,7.53,1590,12.9670773612516,12.9670773612516,12.4716290826267,12.8645708208464,930.67232220439,0.0,1.0
2005-10-31,6.99,7.36,6.4,7.36,7565,11.9420119572,12.5741356230318,10.9340309765494,12.5741356230318,4428.01013677752,0.0,1.0
2005-11-01,7.26,7.34,7.2,7.23,1204,12.4032913890232,12.5399667762301,12.3007848486181,12.3520381188207,704.735519455404,0.0,1.0
2005-11-02,7.28,7.4,7.25,7.25,381,12.4374602358249,12.6424733166352,12.3862069656224,12.3862069656224,223.010160226336,0.0,1.0
2005-11-03,7.4,7.45,7.25,7.45,220,12.6424733166352,12.7278954336395,12.3862069656224,12.7278954336395,128.772270996835,0.0,1.0
2005-11-04,7.36,7.4,7.26,7.26,1313,12.5741356230318,12.6424733166352,12.4032913890232,12.4032913890232,768.536326449289,0.0,1.0
2005-11-07,7.2,7.4,7.2,7.4,355,12.3007848486181,12.6424733166352,12.3007848486181,12.6424733166352,207.791619108528,0.0,1.0
2005-11-08,7.13,7.21,7.05,7.2,346,12.1811938848121,12.3178692720189,12.0445184976052,12.3007848486181,202.523662567748,0.0,1.0
2005-11-09,6.85,7.11,6.72,7.1,601,11.702830029588,12.1470250380104,11.4807325253769,12.1299406146095,351.782431223171,0.0,1.0
2005-11-10,6.4,6.7,6.26,6.7,1021,10.9340309765494,11.4465636785752,10.6948490489374,11.4465636785752,597.620403126217,0.0,1.0
2005-11-11,6.5,6.5,6.1,6.4,651,11.104875210558,11.104875210558,10.4214982745236,10.9340309765494,381.048856449723,0.0,1.0
2005-11-14,6.46,6.55,6.2,6.55,839,11.0365375169546,11.1902973275623,10.5923425085322,11.1902973275623,491.090615301561,0.0,1.0
2005-11-15,6.35,6.58,6.35,6.48,404,10.8486088595451,11.2415505977649,10.8486088595451,11.0707063637563,236.47271583055,0.0,1.0
2005-11-16,6.2,6.35,6.2,6.35,914,10.5923425085322,10.8486088595451,10.5923425085322,10.8486088595451,534.990253141395,0.0,1.0
2005-11-17,6.25,6.34,6.2,6.3,1185,10.6777646255365,10.8315244361442,10.5923425085322,10.7631867425408,693.614277869313,0.0,1.0
2005-11-18,6.25,6.29,6.2,6.25,350,10.6777646255365,10.74610231914,10.5923425085322,10.6777646255365,204.864976585873,0.0,1.0
2005-11-21,6.25,6.29,6.2,6.21,328,10.6777646255365,10.74610231914,10.5923425085322,10.6094269319331,191.98774948619,0.0,1.0
2005-11-22,6.2,6.27,6.11,6.25,249,10.5923425085322,10.7119334723382,10.4385826979245,10.6777646255365,145.746797628236,0.0,1.0
2005-11-23,6.23,6.26,6.2,6.2,599,10.6435957787348,10.6948490489374,10.5923425085322,10.5923425085322,350.611774214108,0.0,1.0
2005-11-25,6.25,6.3,6.2,6.3,307,10.6777646255365,10.7631867425408,10.5923425085322,10.7631867425408,179.695850891037,0.0,1.0
2005-11-28,6.25,6.25,6.2,6.25,241,10.6777646255365,10.6777646255365,10.5923425085322,10.6777646255365,141.064169591987,0.0,1.0
2005-11-29,6.21,6.25,6.2,6.25,322,10.6094269319331,10.6777646255365,10.5923425085322,10.6777646255365,188.475778459003,0.0,1.0
2005-11-30,6.12,6.25,6.08,6.25,416,10.4556671213254,10.6777646255365,10.3873294277219,10.6777646255365,243.496657884922,0.0,1.0
2005-12-01,6.21,6.25,6.15,6.18,647,10.6094269319331,10.6777646255365,10.5069203915279,10.5581736617305,378.707542431599,0.0,1.0
2005-12-02,6.3,6.5,6.21,6.25,1311,10.7631867425408,11.104875210558,10.6094269319331,10.6777646255365,767.365669440227,0.0,1.0
2005-12-05,6.31,6.36,6.25,6.3,2288,10.7802711659417,10.865693282946,10.6777646255365,10.7631867425408,1339.23161836707,0.0,1.0
2005-12-06,6.75,6.78,6.34,6.34,2031,11.5319857955794,11.583239065782,10.8315244361442,10.8315244361442,1188.8021927026,0.0,1.0
2005-12-07,7.23,7.33,6.85,6.85,2077,12.3520381188207,12.5228823528292,11.702830029588,11.702830029588,1215.72730391102,0.0,1.0
2005-12-08,7.02,7.46,6.95,7.46,1785,11.9932652274026,12.7449798570404,11.8736742635966,12.7449798570404,1044.81138058795,0.0,1.0
2005-12-09,7.33,7.38,7.05,7.05,785,12.5228823528292,12.6083044698335,12.0445184976052,12.0445184976052,459.482876056887,0.0,1.0
2005-12-12,7.7,7.75,7.31,7.31,2118,13.155006018661,13.2404281356653,12.4887135060275,12.4887135060275,1239.7257725968,0.0,1.0
2005-12-13,7.76,7.95,7.7,7.75,1567,13.2575125590661,13.5821166036825,13.155006018661,13.2404281356653,917.209766600182,0.0,1.0
2005-12-14,7.61,7.95,7.55,7.94,669,13.0012462080533,13.5821166036825,12.8987396676481,13.5650321802816,391.584769531282,0.0,1.0
2005-12-15,7.18,7.52,7.05,7.5,598,12.2666160018164,12.8474863974455,12.0445184976052,12.8133175506438,350.026445709576,0.0,1.0
2005-12-16,7.11,7.24,7.05,7.2,610,12.1470250380104,12.3691225422215,12.0445184976052,12.3007848486181,357.050387763948,0.0,1.0
2005-12-19,7.13,7.2199,7.1,7.11,100900,12.1811938848121,12.3347828511858,12.1299406146095,12.1470250380104,59059.6461071843,0.0,1.0
2005-12-20,7.11,7.25,7.1,7.1,87400,12.1470250380104,12.3862069656224,12.1299406146095,12.1299406146095,51157.7112960149,0.0,1.0
2005-12-21,6.85,7.1,6.54,7.1,1456,11.702830029588,12.1299406146095,11.1732129041614,12.1299406146095,852.238302597233,0.0,1.0
2005-12-22,6.99,7.04,6.9,6.9,265,11.9420119572,12.0274340742043,11.7882521465923,11.7882521465923,155.112053700733,0.0,1.0
2005-12-23,6.87,7.0,6.66,7.0,339,11.7369988763897,11.9590963806009,11.3782259849717,11.9590963806009,198.426363036032,0.0,1.0
2005-12-27,6.69,6.85,6.6,6.85,700,11.4294792551743,11.702830029588,11.2757194445666,11.702830029588,409.729953171745,0.0,1.0
2005-12-28,6.85,6.85,6.64,6.64,361,11.702830029588,11.702830029588,11.34405713817,11.34405713817,211.303590135715,0.0,1.0
2005-12-29,6.69,6.85,6.61,6.85,469,11.4294792551743,11.702830029588,11.2928038679674,11.702830029588,274.519068625069,0.0,1.0
2005-12-30,6.8,6.89,6.65,6.75,357,11.6174079125837,11.7711677231915,11.3611415615709,11.5319857955794,208.962276117591,0.0,1.0
2006-01-03,7.22,7.42,6.78,6.78,1144,12.3349536954198,12.676642163437,11.583239065782,11.583239065782,669.615809183538,0.0,1.0
2006-01-04,7.3,7.5,7.25,7.25,633,12.4716290826267,12.8133175506438,12.3862069656224,12.3862069656224,370.512943368163,0.0,1.0
2006-01-05,7.26,7.44,7.05,7.3,403,12.4032913890232,12.7108110102387,12.0445184976052,12.4716290826267,235.88738732602,0.0,1.0
2006-01-06,7.43,7.45,7.26,7.26,156,12.6937265868378,12.7278954336395,12.4032913890232,12.4032913890232,91.3112467068463,0.0,1.0
2006-01-09,8.2,8.2,7.55,7.55,2426,14.0092271887039,14.0092271887039,12.8987396676481,12.8987396676481,1420.00695199237,0.0,1.0
2006-01-10,8.85,8.88,8.3,8.55,5015,15.1197147097597,15.1709679799623,14.1800714227125,14.607182007734,2935.42245022329,0.0,1.0
2006-01-11,9.08,9.75,8.75,9.0,4827,15.5126564479795,16.657312815837,14.9488704757511,15.3759810607726,2825.38069137144,0.0,1.0
2006-01-12,9.13,9.45,9.0,9.08,1878,15.5980785649838,16.1447801138112,15.3759810607726,15.5126564479795,1099.24693150934,0.0,1.0
2006-01-13,9.15,9.58,9.05,9.28,3921,15.6322474117855,16.3668776180224,15.4614031777769,15.8543449159966,2295.0730662663,0.0,1.0
2006-01-17,9.25,9.35,8.9,9.1,3564,15.8030916457941,15.9739358798026,15.205136826764,15.5468252947812,2086.11079014871,0.0,1.0
2006-01-18,8.81,9.1,8.79,9.0,727,15.0513770161563,15.5468252947812,15.0172081693546,15.3759810607726,425.533822794084,0.0,1.0
2006-01-19,9.4,9.49,8.99,9.0,2433,16.0593579968069,16.2131178074147,15.3588966373717,15.3759810607726,1424.10425152408,0.0,1.0
2006-01-20,9.2,9.93,9.2,9.45,3102,15.7176695287898,16.9648324370524,15.7176695287898,16.1447801138112,1815.68902105536,0.0,1.0
2006-01-23,9.2,9.4,9.1,9.25,586,15.7176695287898,16.0593579968069,15.5468252947812,15.8030916457941,343.002503655203,0.0,1.0
2006-01-24,9.14,9.23,8.96,9.2,651,15.6151629883846,15.7689227989923,15.3076433671692,15.7176695287898,381.048856449724,0.0,1.0
2006-01-25,9.1,9.3,9.0,9.2,570,15.5468252947812,15.8885137627984,15.3759810607726,15.7176695287898,333.637247582707,0.0,1.0
2006-01-26,8.9,9.2,8.56,9.2,1210,15.205136826764,15.7176695287898,14.6242664311348,15.7176695287898,708.247490482589,0.0,1.0
2006-01-27,8.65,9.0,8.6,9.0,794,14.7780262417426,15.3759810607726,14.6926041247383,15.3759810607726,464.750832597664,0.0,1.0
2006-01-30,9.45,9.63,8.23,8.5,1680,16.1447801138112,16.4522997350267,14.0604804589065,14.5217598907297,983.35188761219,0.0,1.0
2006-01-31,9.47,9.9,9.4,9.75,1222,16.1789489606129,16.9135791668499,16.0593579968069,16.657312815837,715.271432536963,0.0,1.0
2006-02-01,9.4,9.5,9.3,9.5,584,16.0593579968069,16.2302022308155,15.8885137627984,16.2302022308155,341.831846646143,0.0,1.0
2006-02-02,8.92,9.5,8.91,9.45,677,15.2393056735657,16.2302022308155,15.2222212501649,16.1447801138112,396.267397567532,0.0,1.0
2006-02-03,8.98,9.2,8.9,9.1,641,15.3418122139709,15.7176695287898,15.205136826764,15.5468252947812,375.195571404412,0.0,1.0
2006-02-06,9.08,9.16,8.85,8.96,1160,15.5126564479795,15.6493318351863,15.1197147097597,15.3076433671692,678.981065256034,0.0,1.0
2006-02-07,8.8,9.1,8.67,9.1,750,15.0342925927554,15.5468252947812,14.8121950885443,15.5468252947812,438.996378398299,0.0,1.0
2006-02-08,8.6,8.74,8.6,8.7,432,14.6926041247383,14.9317860523503,14.6926041247383,14.8634483587468,252.861913957419,0.0,1.0
2006-02-09,8.73,8.93,8.55,8.7,439,14.9147016289494,15.2563900969666,14.607182007734,14.8634483587468,256.959213489138,0.0,1.0
2006-02-10,8.55,8.73,8.25,8.71,922,14.607182007734,14.9147016289494,14.0946493057082,14.8805327821477,539.672881177641,0.0,1.0
2006-02-13,8.5,8.8,8.49,8.7,744,14.5217598907297,15.0342925927554,14.5046754673288,14.8634483587468,435.484407371112,0.0,1.0
2006-02-14,8.55,8.6,8.46,8.52,297,14.607182007734,14.6926041247383,14.4534221971262,14.5559287375314,173.842565845726,0.0,1.0
2006-02-15,8.7,8.99,8.55,8.55,794,14.8634483587468,15.3588966373717,14.607182007734,14.607182007734,464.750832597667,0.0,1.0
2006-02-16,8.8,8.9,8.75,8.8,248,15.0342925927554,15.205136826764,14.9488704757511,15.0342925927554,145.161469123704,0.0,1.0
2006-02-17,8.88,9.0,8.8,8.82,292,15.1709679799623,15.3759810607726,15.0342925927554,15.0684614395571,170.915923323071,0.0,1.0
2006-02-21,8.94,9.05,8.85,9.05,421,15.2734745203674,15.4614031777769,15.1197147097597,15.4614031777769,246.423300407579,0.0,1.0
2006-02-22,8.8,8.99,8.79,8.99,410,15.0342925927554,15.3588966373717,15.0172081693546,15.3588966373717,239.984686857737,0.0,1.0
2006-02-23,8.7,8.87,8.6,8.8,838,14.8634483587468,15.1538835565614,14.6926041247383,15.0342925927554,490.505286797034,0.0,1.0
2006-02-24,8.89,8.89,8.57,8.69,432,15.1880524033632,15.1880524033632,14.6413508545357,14.846363935346,252.861913957419,0.0,1.0
2006-02-27,8.89,9.1,8.72,8.95,796,15.1880524033632,15.5468252947812,14.8976172055486,15.2905589437683,465.921489606726,0.0,1.0
2006-02-28,8.8,9.24,8.55,9.1,2906,15.0342925927554,15.7860072223932,14.607182007734,15.5468252947812,1700.96463416728,0.0,1.0
2006-03-01,8.9,9.1,8.6,8.75,1868,15.205136826764,15.5468252947812,14.6926041247383,14.9488704757511,1093.39364646403,0.0,1.0
2006-03-02,8.9,9.07,8.8,9.02,721,15.205136826764,15.4955720245786,15.0342925927554,15.4101499075743,422.021851766898,0.0,1.0
2006-03-03,9.3,9.49,8.85,8.89,1220,15.8885137627984,16.2131178074147,15.1197147097597,15.1880524033632,714.100775527897,0.0,1.0
2006-03-06,8.84,9.38,8.8,9.37,761,15.1026302863589,16.0251891500052,15.0342925927554,16.0081047266044,445.434991948139,0.0,1.0
2006-03-07,8.75,8.8,8.65,8.77,665,14.9488704757511,15.0342925927554,14.7780262417426,14.9830393225528,389.243455513159,0.0,1.0
2006-03-08,8.56,8.7,8.45,8.7,2002,14.6242664311348,14.8634483587468,14.4363377737254,14.8634483587468,1171.82766607119,0.0,1.0
2006-03-09,8.71,8.76,8.6,8.6,498,14.8805327821477,14.965954899152,14.6926041247383,14.6926041247383,291.49359525647,0.0,1.0
2006-03-10,8.96,9.0,8.0,8.0,758,15.3076433671692,15.3759810607726,13.6675387206868,13.6675387206868,443.679006434546,0.0,1.0
2006-03-13,9.0,9.0,8.8,8.99,1303,15.3759810607726,15.3759810607726,15.0342925927554,15.3588966373717,762.683041403977,0.0,1.0
2006-03-14,9.2,9.3,9.0,9.0,924,15.7176695287898,15.8885137627984,15.3759810607726,15.3759810607726,540.843538186703,0.0,1.0
2006-03-15,9.16,9.3,9.0,9.3,305,15.6493318351863,15.8885137627984,15.3759810607726,15.8885137627984,178.525193881975,0.0,1.0
2006-03-16,9.21,9.3,9.01,9.3,450,15.7347539521906,15.8885137627984,15.3930654841735,15.8885137627984,263.39782703898,0.0,1.0
2006-03-17,9.19,9.25,9.15,9.22,384,15.7005851053889,15.8030916457941,15.6322474117855,15.7518383755915,224.766145739929,0.0,1.0
2006-03-20,9.36,9.37,9.1,9.18,408,15.9910203032035,16.0081047266044,15.5468252947812,15.683500681988,238.814029848674,0.0,1.0
2006-03-21,9.08,9.3,9.0,9.3,340,15.5126564479795,15.8885137627984,15.3759810607726,15.8885137627984,199.011691540562,0.0,1.0
2006-03-22,9.15,9.25,9.0,9.25,336,15.6322474117855,15.8030916457941,15.3759810607726,15.8030916457941,196.670377522437,0.0,1.0
2006-03-23,9.01,9.2,9.0,9.2,217,15.3930654841735,15.7176695287898,15.3759810607726,15.7176695287898,127.016285483241,0.0,1.0
2006-03-24,9.06,9.25,8.98,9.1,1171,15.4784876011777,15.8030916457941,15.3418122139709,15.5468252947812,685.419678805879,0.0,1.0
2006-03-27,9.8,9.95,9.3,9.3,2429,16.7427349328413,16.9990012838541,15.8885137627984,15.8885137627984,1421.76293750595,0.0,1.0
2006-03-28,10.65,10.8,9.9,9.9,2474,18.1949109219142,18.4511772729271,16.9135791668499,16.9135791668499,1448.10272020986,0.0,1.0
2006-03-29,10.85,11.15,10.35,10.85,1546,18.5365993899314,19.0491320919572,17.6823782198885,18.5365993899314,904.917868005027,0.0,1.0
2006-03-30,10.5,11.04,10.18,10.99,907,17.9386445709014,18.8612034345477,17.3919430220739,18.7757813175434,530.892953609675,0.0,1.0
2006-03-31,10.94,11.0,10.42,10.6,1102,18.6903592005391,18.7928657409443,17.8019691836945,18.1094888049099,645.032011993235,0.0,1.0
2006-04-03,10.8,11.4,10.65,11.0,2641,18.4511772729271,19.4762426769786,18.1949109219142,18.7928657409443,1545.85258046654,0.0,1.0
2006-04-04,11.19,11.22,10.82,11.0,979,19.1174697855606,19.1687230557632,18.4853461197288,18.7928657409443,573.036605935912,0.0,1.0
2006-04-05,11.19,11.35,11.01,11.25,1057,19.1174697855606,19.3908205599743,18.8099501643451,19.2199763259657,618.692229289335,0.0,1.0
2006-04-06,11.95,11.99,11.25,11.3,1601,20.4158859640258,20.4842236576293,19.2199763259657,19.30539844297,937.110935754236,0.0,1.0
2006-04-07,11.0,11.78,11.0,11.78,1282,19.732508041366,21.1317222479356,19.732508041366,21.1317222479356,714.658266979415,0.0,1.0499999475
2006-04-10,10.89,11.32,10.78,11.25,533,19.5351829609524,20.3065446389331,19.3378578805387,20.1809741332153,297.123912870536,0.0,1.0
2006-04-11,10.51,11.09,10.5,11.0,490,18.8535145013416,19.8939558344318,18.8355758576676,19.732508041366,273.153315772162,0.0,1.0
2006-04-12,10.15,10.55,10.07,10.55,1274,18.2077233290787,18.9252690760374,18.0642141796869,18.9252690760374,710.198621007622,0.0,1.0
2006-04-13,10.43,10.44,10.11,10.2,730,18.7100053519498,18.7279439956238,18.1359687543828,18.2974165474485,406.942694925875,0.0,1.0
2006-04-17,10.7,11.09,10.4,10.45,964,19.194348731147,19.8939558344318,18.6561894209279,18.7458826392977,537.387339600744,0.0,1.0
2006-04-18,10.79,10.95,10.7,10.9,693,19.3557965242127,19.6428148229962,19.194348731147,19.5531216046264,386.316832306344,0.0,1.0
2006-04-19,11.1,11.4,10.76,10.8,1155,19.9118944781057,20.4500537883248,19.3019805931908,19.3737351678867,643.861387177242,0.0,1.0
2006-04-20,11.41,11.69,11.18,11.3,1635,20.4679924319988,20.9702744548699,20.0554036274975,20.2706673515851,911.440145484665,0.0,1.0
2006-04-21,11.65,11.95,11.37,11.9,2760,20.898519880174,21.4366791903931,20.3962378573029,21.3469859720233,1538.5778602677,0.0,1.0
2006-04-24,12.85,12.95,12.11,12.25,10199,23.0511571210503,23.23054355779,21.7236974891766,21.9748385006122,5685.49115828631,0.0,1.0
2006-04-25,12.79,13.1,12.55,13.0,3355,22.9435252590065,23.4996232128996,22.5129978108313,23.3202367761599,1870.26402941961,0.0,1.0
2006-04-26,12.7,12.89,12.33,12.85,2312,22.7820774659408,23.1229116957462,22.1183476500039,23.0511571210503,1288.83768584743,0.0,1.0
2006-04-27,12.71,12.78,12.38,12.65,1232,22.8000161096148,22.9255866153325,22.2080408683738,22.6923842475709,686.785479655723,0.0,1.0
2006-04-28,14.18,14.3,12.5,12.65,6929,25.4369967296882,25.6522604537759,22.4233045924614,22.6923842475709,3862.61086731698,0.0,1.0
2006-05-01,14.25,14.7,14.18,14.5,2848,25.562567235406,26.3698062007346,25.4369967296882,26.0110333272552,1587.63396595739,0.0,1.0
2006-05-02,15.18,15.34,14.5,14.5,3678,27.2308610970851,27.5178793958686,26.0110333272552,26.0110333272552,2050.32223553065,0.0,1.0
2006-05-03,14.86,15.3,14.35,15.18,1700,26.6568244995181,27.4461248211728,25.7419536721457,27.2308610970851,947.674769005464,0.0,1.0
2006-05-04,14.98,15.45,14.56,15.0,2224,26.8720882236058,27.7152044762823,26.1186651892991,26.9079655109537,1239.78158015773,0.0,1.0
2006-05-05,15.13,15.25,14.31,15.0,1657,27.1411678787153,27.3564316028029,25.6701990974498,26.9079655109537,923.704171907089,0.0,1.0
2006-05-08,15.15,15.21,14.6,15.02,1913,27.1770451660632,27.284677028107,26.1904197639949,26.9438427983016,1066.41284300438,0.0,1.0
2006-05-09,14.71,15.19,14.56,15.15,1228,26.3877448444086,27.2487997407591,26.1186651892991,27.1770451660632,684.555656669828,0.0,1.0
2006-05-10,14.0,14.69,13.6,14.69,2235,25.1141011435568,26.3518675570607,24.396555396598,26.3518675570607,1245.91359336895,0.0,1.0
2006-05-11,13.05,14.0,12.96,13.88,2710,23.4099299945297,25.1141011435568,23.248482201464,24.8988374194692,1510.705072944,0.0,1.0
2006-05-12,12.71,13.05,11.86,13.05,3636,22.8000161096148,23.4099299945297,21.2752313973274,23.4099299945297,2026.90909417874,0.0,1.0
2006-05-15,11.5,12.63,11.36,12.6,2929,20.6294402250645,22.656506960223,20.3782992136289,22.6026910292011,1632.78788142176,0.0,1.0
2006-05-16,11.6,12.0,11.4,11.47,1483,20.8088266618042,21.526372408763,20.4500537883248,20.5756242940426,826.706872020647,0.0,1.0
2006-05-17,11.26,11.84,10.7,11.78,3072,20.1989127768892,21.2393541099794,19.194348731147,21.1317222479356,1712.50405316752,0.0,1.0
2006-05-18,11.31,11.67,11.1,11.1,1610,20.2886059952591,20.934397167522,19.9118944781057,19.9118944781057,897.50375182282,0.0,1.0
2006-05-19,11.5,11.67,11.0,11.25,1317,20.6294402250645,20.934397167522,19.732508041366,20.1809741332153,734.169218105997,0.0,1.0
2006-05-22,10.9,11.0,10.63,11.0,2082,19.5531216046264,19.732508041366,19.0687782254292,19.732508041366,1160.62286415845,0.0,1.0
2006-05-23,11.0,11.76,11.0,11.0,1536,19.732508041366,21.0958449605877,19.732508041366,19.732508041366,856.252026583761,0.0,1.0
2006-05-24,11.0,11.1,10.0,11.0,1970,19.732508041366,19.9118944781057,17.9386436739691,19.732508041366,1098.18782055339,0.0,1.0
2006-05-25,11.01,11.44,10.74,11.0,449,19.75044668504,20.5218083630207,19.2661033058428,19.732508041366,250.297630166737,0.0,1.0
2006-05-26,11.25,11.43,11.03,11.1,501,20.1809741332153,20.5038697193467,19.786323972388,19.9118944781057,279.285328983374,0.0,1.0
2006-05-30,11.07,11.6,11.01,11.4,701,19.8580785470838,20.8088266618042,19.75044668504,20.4500537883248,390.776478278135,0.0,1.0
2006-05-31,11.39,11.42,10.75,11.25,988,20.4321151446508,20.4859310756727,19.2840419495168,20.1809741332153,550.766277516117,0.0,1.0
2006-06-01,11.68,11.71,11.19,11.4,1004,20.9523358111959,21.0061517422179,20.0733422711715,20.4500537883248,559.685569459698,0.0,1.0
2006-06-02,13.05,13.13,11.61,11.65,2308,23.4099299945297,23.5534391439215,20.8267653054782,20.898519880174,1286.60786286153,0.0,1.0
2006-06-05,12.41,13.65,12.14,13.65,2257,22.2618567993957,24.4862486149679,21.7775134201985,24.4862486149679,1258.17761979137,0.0,1.0
2006-06-06,11.82,12.5,11.25,12.5,1890,21.2034768226315,22.4233045924614,20.1809741332153,22.4233045924614,1053.59136083549,0.0,1.0
2006-06-07,11.07,11.75,11.07,11.75,1241,19.8580785470838,21.0779063169137,19.8580785470838,21.0779063169137,691.802581373989,0.0,1.0
2006-06-08,11.01,11.2,10.5,11.2,2049,19.75044668504,20.0912809148454,18.8355758576676,20.0912809148454,1142.22682452482,0.0,1.0
2006-06-09,10.95,11.25,10.73,11.2,1260,19.6428148229962,20.1809741332153,19.2481646621689,20.0912809148454,702.39424055699,0.0,1.0
2006-06-12,10.23,10.95,10.05,10.9,893,18.3512324784704,19.6428148229962,18.028336892339,19.5531216046264,497.807981601105,0.0,1.0
2006-06-13,9.35,10.35,9.3,10.15,1553,16.7726318351611,18.566496202558,16.6829386167913,18.2077233290787,865.728774273816,0.0,1.0
2006-06-14,9.5,9.89,9.15,9.32,2181,17.0417114902707,17.7413185935555,16.4138589616818,16.7188159041392,1215.81098305936,0.0,1.0
2006-06-15,10.48,10.49,9.5,9.5,1552,18.7996985703196,18.8176372139936,17.0417114902707,17.0417114902707,865.171318527342,0.0,1.0
2006-06-16,10.22,10.75,10.09,10.6,596,18.3332938347965,19.2840419495168,18.1000914670349,19.0149622944073,332.243624898385,0.0,1.0
2006-06-19,9.67,10.25,9.5,10.1,620,17.3466684327281,18.3871097658184,17.0417114902707,18.1180301107088,345.622562813758,0.0,1.0
2006-06-20,9.66,9.92,9.55,9.85,287,17.3287297890542,17.7951345245774,17.1314047086405,17.6695640188596,159.989799237981,0.0,1.0
2006-06-21,9.95,10.2,9.7,9.7,463,17.8489504555993,18.2974165474485,17.4004843637501,17.4004843637501,258.10201061737,0.0,1.0
2006-06-22,10.05,10.3,9.95,10.25,630,18.028336892339,18.4768029841882,17.8489504555993,18.3871097658184,351.197120278495,0.0,1.0
2006-06-23,10.3,10.45,9.93,10.1,767,18.4768029841882,18.7458826392977,17.8130731682513,18.1180301107088,427.568557545406,0.0,1.0
2006-06-26,10.36,10.55,10.23,10.5,511,18.584434846232,18.9252690760374,18.3512324784704,18.8355758576676,284.859886448113,0.0,1.0
2006-06-27,10.2,10.83,10.17,10.5,405,18.2974165474485,19.4275510989086,18.2436006164266,18.8355758576676,225.76957732189,0.0,1.0
2006-06-28,10.15,10.33,10.0,10.2,400,18.2077233290787,18.5306189152101,17.9386436739691,18.2974165474485,222.98229858952,0.0,1.0
2006-06-29,10.51,10.54,10.1,10.15,741,18.8535145013416,18.9073304323635,18.1180301107088,18.2077233290787,413.074708137086,0.0,1.0
2006-06-30,10.74,10.99,10.5,10.51,397,19.2661033058428,19.7145693976921,18.8355758576676,18.8535145013416,221.3099313501,0.0,1.0
2006-07-03,11.66,11.76,10.7,10.7,748,20.916458523848,21.0958449605877,19.194348731147,19.194348731147,416.976898362404,0.0,1.0
2006-07-05,11.94,11.95,11.05,11.65,1136,21.4187405467191,21.4366791903931,19.8222012597359,20.898519880174,633.26972799424,0.0,1.0
2006-07-06,11.93,12.25,11.55,11.65,986,21.4008019030452,21.9748385006122,20.7191334434343,20.898519880174,549.651366023168,0.0,1.0
2006-07-07,11.48,12.12,11.25,12.0,817,20.5935629377166,21.7416361328506,20.1809741332153,21.526372408763,455.441344869095,0.0,1.0
2006-07-10,11.0,11.46,11.0,11.46,600,19.732508041366,20.5576856503686,19.732508041366,20.5576856503686,334.473447884282,0.0,1.0
2006-07-11,10.87,11.0,10.1,11.0,689,19.4993056736044,19.732508041366,18.1180301107088,19.732508041366,384.08700932045,0.0,1.0
2006-07-12,11.0,11.18,10.81,10.85,626,19.732508041366,20.0554036274975,19.3916738115606,19.4634283862565,348.967297292601,0.0,1.0
2006-07-13,10.73,11.0,10.51,10.9,532,19.2481646621689,19.732508041366,18.8535145013416,19.5531216046264,296.566457124062,0.0,1.0
2006-07-14,10.56,10.9,10.39,10.9,291,18.9432077197114,19.5531216046264,18.6382507772539,19.5531216046264,162.219622223876,0.0,1.0
2006-07-17,10.2,10.88,10.01,10.4,442,18.2974165474485,19.5172443172784,17.9565823176431,18.6561894209279,246.39543994142,0.0,1.0
2006-07-18,10.45,10.45,9.82,10.1,532,18.7458826392977,18.7458826392977,17.6157480878377,18.1180301107088,296.566457124063,0.0,1.0
2006-07-19,10.65,11.0,10.58,10.65,951,19.1046555127771,19.732508041366,18.9790850070593,19.1046555127771,530.140414896586,0.0,1.0
2006-07-20,10.6,11.0,10.58,10.85,396,19.0149622944073,19.732508041366,18.9790850070593,19.4634283862565,220.752475603625,0.0,1.0
2006-07-21,10.27,10.65,10.07,10.6,819,18.4229870531663,19.1046555127771,18.0642141796869,19.0149622944073,456.556256362043,0.0,1.0
2006-07-24,9.54,10.2,8.4,10.18,4551,17.1134660649665,18.2974165474485,15.0684606861341,18.2615392601006,2536.98110220228,0.0,1.0
2006-07-25,9.57,9.65,9.13,9.58,999,17.1672819959885,17.3107911453802,16.3779816743338,17.1852206396624,556.898290727326,0.0,1.0
2006-07-26,9.68,9.72,9.52,9.57,1017,17.3646070764021,17.436361651098,17.0775887776186,17.1672819959885,566.932494163857,0.0,1.0
2006-07-27,9.43,9.82,9.25,9.73,726,16.9161409845529,17.6157480878377,16.5932453984214,17.454300294772,404.71287193998,0.0,1.0
2006-07-28,9.38,9.4,8.92,9.35,1173,16.826447766183,16.862325053531,16.0012701571805,16.7726318351611,653.895590613771,0.0,1.0
2006-07-31,9.95,9.95,9.0,9.0,882,17.8489504555993,17.8489504555993,16.1447793065722,16.1447793065722,491.675968389892,0.0,1.0
2006-08-01,9.3,9.95,9.11,9.95,631,16.6829386167913,17.8489504555993,16.3421043869859,17.8489504555993,351.754576024969,0.0,1.0
2006-08-02,9.49,9.82,9.3,9.45,663,17.0237728465967,17.6157480878377,16.6829386167913,16.9520182719008,369.593159912131,0.0,1.0
2006-08-03,9.22,9.49,9.2,9.45,397,16.5394294673995,17.0237728465967,16.5035521800516,16.9520182719008,221.3099313501,0.0,1.0
2006-08-04,9.13,9.45,9.1,9.23,722,16.3779816743338,16.9520182719008,16.3241657433119,16.5573681110735,402.483048954085,0.0,1.0
2006-08-07,9.75,9.9,9.2,9.2,1216,17.4901775821199,17.7592572372294,16.5035521800516,16.5035521800516,677.866187712143,0.0,1.0
2006-08-08,10.08,10.24,9.75,9.75,910,18.0821528233609,18.3691711221444,17.4901775821199,17.4901775821199,507.284729291159,0.0,1.0
2006-08-09,10.0,10.3,9.95,10.09,1297,17.9386436739691,18.4768029841882,17.8489504555993,18.1000914670349,723.020103176522,0.0,1.0
2006-08-10,9.69,10.1,9.51,9.8,598,17.3825457200761,18.1180301107088,17.0596501339446,17.5798708004897,333.358536391333,0.0,1.0
2006-08-11,9.4,9.66,9.34,9.65,232,16.862325053531,17.3287297890542,16.7546931914872,17.3107911453802,129.329733181922,0.0,1.0
2006-08-14,9.28,9.45,9.15,9.32,434,16.6470613294434,16.9520182719008,16.4138589616818,16.7188159041392,241.935793969629,0.0,1.0
2006-08-15,9.35,9.48,9.15,9.35,573,16.7726318351611,17.0058342029227,16.4138589616818,16.7726318351611,319.422142729489,0.0,1.0
2006-08-16,9.94,10.0,9.4,9.4,696,17.8310118119253,17.9386436739691,16.862325053531,16.862325053531,387.989199545766,0.0,1.0
2006-08-17,10.27,10.85,9.98,10.0,1500,18.4229870531663,19.4634283862565,17.9027663866212,17.9386436739691,836.183619710702,0.0,1.0
2006-08-18,10.05,10.35,9.94,10.35,324,18.028336892339,18.566496202558,17.8310118119253,18.566496202558,180.615661857511,0.0,1.0
2006-08-21,9.91,10.0,9.7,9.9,390,17.7771958809034,17.9386436739691,17.4004843637501,17.7592572372294,217.407741124783,0.0,1.0
2006-08-22,10.26,10.27,9.85,9.85,384,18.4050484094923,18.4229870531663,17.6695640188596,17.6695640188596,214.06300664594,0.0,1.0
2006-08-23,10.07,10.2,10.05,10.2,103,18.0642141796869,18.2974165474485,18.028336892339,18.2974165474485,57.4179418868016,0.0,1.0
2006-08-24,9.91,10.1,9.85,10.05,201,17.7771958809034,18.1180301107088,17.6695640188596,18.028336892339,112.048605041234,0.0,1.0
2006-08-25,9.62,10.05,9.55,10.0,552,17.2569752143583,18.028336892339,17.1314047086405,17.9386436739691,307.715572053539,0.0,1.0
2006-08-28,9.35,9.7,9.35,9.6,263,16.7726318351611,17.4004843637501,16.7726318351611,17.2210979270104,146.61086132261,0.0,1.0
2006-08-29,9.4,9.43,9.35,9.35,99,16.862325053531,16.9161409845529,16.7726318351611,16.7726318351611,55.1881189009063,0.0,1.0
2006-08-30,9.43,9.49,9.35,9.4,194,16.9161409845529,17.0237728465967,16.7726318351611,16.862325053531,108.146414815917,0.0,1.0
2006-08-31,9.12,9.5,9.11,9.5,683,16.3600430306598,17.0417114902707,16.3421043869859,17.0417114902707,380.742274841608,0.0,1.0
2006-09-01,9.25,9.31,9.13,9.2,256,16.5932453984214,16.7008772604653,16.3779816743338,16.5035521800516,142.708671097294,0.0,1.0
2006-09-05,9.7,9.99,9.18,9.4,1175,17.4004843637501,17.9207050302952,16.4676748927037,16.862325053531,655.010502106715,0.0,1.0
2006-09-06,9.3,9.8,9.3,9.8,566,16.6829386167913,17.5798708004897,16.6829386167913,17.5798708004897,315.519952504171,0.0,1.0
2006-09-07,9.26,9.47,9.16,9.35,518,16.6111840420954,16.9878955592488,16.4317976053557,16.7726318351611,288.76207667343,0.0,1.0
2006-09-08,9.05,9.25,9.0,9.2,630,16.2344725249421,16.5932453984214,16.1447793065722,16.5035521800516,351.197120278494,0.0,1.0
2006-09-11,7.95,9.0,7.95,9.0,3191,14.2612217208055,16.1447793065722,14.2612217208055,16.1447793065722,1778.8412869979,0.0,1.0
2006-09-12,8.1,8.1,7.65,7.8,1624,14.530301375915,14.530301375915,13.7230624105864,13.9921420656959,905.308132273453,0.0,1.0
2006-09-13,8.32,8.4,8.03,8.1,433,14.9249515367423,15.0684606861341,14.4047308701972,14.530301375915,241.378338223156,0.0,1.0
2006-09-14,8.43,8.6,8.11,8.11,824,15.122276617156,15.4272335596135,14.548240019589,14.548240019589,459.343535094412,0.0,1.0
2006-09-15,8.15,8.35,8.12,8.25,463,14.6199945942848,14.9787674677642,14.5661786632629,14.7993810310245,258.102010617371,0.0,1.0
2006-09-18,7.84,8.12,7.82,8.12,942,14.0638966403918,14.5661786632629,14.0280193530439,14.5661786632629,525.123313178321,0.0,1.0
2006-09-19,7.8,8.0,7.65,7.8,929,13.9921420656959,14.3509149391753,13.7230624105864,13.9921420656959,517.876388474162,0.0,1.0
2006-09-20,8.25,8.55,7.86,7.9,1269,14.7993810310245,15.3375403412436,14.0997739277397,14.1715285024356,707.411342275256,0.0,1.0
2006-09-21,8.0,8.11,7.96,8.1,1518,14.3509149391753,14.548240019589,14.2791603644794,14.530301375915,846.217823147231,0.0,1.0
2006-09-22,7.66,7.96,7.62,7.95,549,13.7410010542604,14.2791603644794,13.6692464795645,14.2612217208055,306.043204814116,0.0,1.0
2006-09-25,7.4,7.66,7.27,7.66,526,13.2745963187372,13.7410010542604,13.0413939509756,13.7410010542604,293.221722645219,0.0,1.0
2006-09-26,7.2,7.51,7.13,7.4,1254,12.9158234452578,13.4719213991508,12.79025293954,13.2745963187372,699.049506078146,0.0,1.0
2006-09-27,7.58,7.9,7.23,7.25,464,13.5974919048686,14.1715285024356,12.9696393762797,13.0055166636276,258.659466363844,0.0,1.0
2006-09-28,7.8,8.1,7.5,7.6,811,13.9921420656959,14.530301375915,13.4539827554768,13.6333691922165,452.096610390254,0.0,1.0
2006-09-29,8.2,8.28,7.95,8.0,587,14.7096878126547,14.8531969620464,14.2612217208055,14.3509149391753,327.226523180121,0.0,1.0
2006-10-02,8.0,8.35,7.95,8.25,545,14.3509149391753,14.9787674677642,14.2612217208055,14.7993810310245,303.813381828222,0.0,1.0
2006-10-03,7.69,7.91,7.67,7.9,932,13.7948169852823,14.1894671461096,13.7589396979343,14.1715285024356,519.548755713582,0.0,1.0
2006-10-04,7.95,7.95,7.66,7.69,399,14.2612217208055,14.2612217208055,13.7410010542604,13.7948169852823,222.424842843046,0.0,1.0
2006-10-05,8.04,8.05,7.85,7.85,517,14.4226695138712,14.4406081575452,14.0818352840658,14.0818352840658,288.204620926955,0.0,1.0
2006-10-06,8.04,8.1,8.01,8.05,128,14.4226695138712,14.530301375915,14.3688535828493,14.4406081575452,71.3543355486465,0.0,1.0
2006-10-09,7.88,8.3,7.76,8.0,674,14.1356512150877,14.8890742493944,13.920387491,14.3509149391753,375.725173123342,0.0,1.0
2006-10-10,8.08,8.22,7.94,7.95,410,14.4944240885671,14.7455651000026,14.2432830771315,14.2612217208055,228.556856054258,0.0,1.0
2006-10-11,8.0,8.15,8.0,8.1,228,14.3509149391753,14.6199945942848,14.3509149391753,14.530301375915,127.099910196027,0.0,1.0
2006-10-12,8.25,8.25,8.0,8.0,453,14.7993810310245,14.7993810310245,14.3509149391753,14.3509149391753,252.527453152633,0.0,1.0
2006-10-13,8.92,8.94,8.23,8.25,789,16.0012701571805,16.0371474445284,14.7635037436766,14.7993810310245,439.832583967828,0.0,1.0
2006-10-16,9.46,9.75,9.0,9.0,812,16.9699569155748,17.4901775821199,16.1447793065722,16.1447793065722,452.654066136727,0.0,1.0
2006-10-17,9.09,9.48,8.9,9.46,667,16.3062270996379,17.0058342029227,15.9653928698325,16.9699569155748,371.822982898027,0.0,1.0
2006-10-18,9.13,9.22,8.91,9.1,438,16.3779816743338,16.5394294673995,15.9833315135065,16.3241657433119,244.165616955525,0.0,1.0
2006-10-19,9.2,9.29,9.15,9.15,278,16.5035521800516,16.6649999731173,16.4138589616818,16.4138589616818,154.972697519717,0.0,1.0
2006-10-20,9.55,9.84,9.17,9.18,859,17.1314047086405,17.6516253751856,16.4497362490297,16.4676748927037,478.854486220996,0.0,1.0
2006-10-23,8.35,9.3,8.25,9.3,2832,14.9787674677642,16.6829386167913,14.7993810310245,16.6829386167913,1578.71467401381,0.0,1.0
2006-10-24,8.39,8.45,8.33,8.35,621,15.0505220424601,15.1581539045039,14.9428901804163,14.9787674677642,346.180018560231,0.0,1.0
2006-10-25,8.42,8.6,8.35,8.6,1192,15.104337973482,15.4272335596135,14.9787674677642,15.4272335596135,664.487249796772,0.0,1.0
2006-10-26,8.35,8.48,8.33,8.45,811,14.9787674677642,15.2119698355258,14.9428901804163,15.1581539045039,452.096610390254,0.0,1.0
2006-10-27,8.08,8.39,8.0,8.35,695,14.4944240885671,15.0505220424601,14.3509149391753,14.9787674677642,387.431743799291,0.0,1.0
2006-10-30,7.85,8.06,7.6,8.05,659,14.0818352840658,14.4585468012191,13.6333691922165,14.4406081575452,367.363336926234,0.0,1.0
2006-10-31,7.85,8.05,7.83,7.85,406,14.0818352840658,14.4406081575452,14.0459579967178,14.0818352840658,226.327033068363,0.0,1.0
2006-11-01,7.57,7.88,7.51,7.88,534,13.5795532611946,14.1356512150877,13.4719213991508,14.1356512150877,297.681368617011,0.0,1.0
2006-11-02,7.29,7.6,7.25,7.6,1881,13.0772712383235,13.6333691922165,13.0055166636276,13.6333691922165,1048.57425911722,0.0,1.0
2006-11-03,7.64,7.67,7.28,7.3,648,13.7051237669124,13.7589396979343,13.0593325946495,13.0952098819975,361.231323715024,0.0,1.0
2006-11-06,7.5,7.8,7.33,7.63,541,13.4539827554768,13.9921420656959,13.1490258130194,13.6871851232384,301.583558842328,0.0,1.0
2006-11-07,7.52,7.55,7.36,7.4,587,13.4898600428248,13.5436759738467,13.2028417440413,13.2745963187372,327.226523180121,0.0,1.0
2006-11-08,7.72,7.72,7.53,7.55,248,13.8486329163042,13.8486329163042,13.5077986864988,13.5436759738467,138.249025125502,0.0,1.0
2006-11-09,7.91,7.95,7.65,7.7,494,14.1894671461096,14.2612217208055,13.7230624105864,13.8127556289562,275.383138758058,0.0,1.0
2006-11-10,7.9,8.2,7.9,8.0,476,14.1715285024356,14.7096878126547,14.1715285024356,14.3509149391753,265.34893532153,0.0,1.0
2006-11-13,7.9,7.9,7.75,7.83,253,14.1715285024356,14.1715285024356,13.9024488473261,14.0459579967178,141.036303857872,0.0,1.0
2006-11-14,7.93,8.08,7.84,7.9,293,14.2253444334575,14.4944240885671,14.0638966403918,14.1715285024356,163.334533716824,0.0,1.0
2006-11-15,8.22,8.24,7.89,7.9,471,14.7455651000026,14.7814423873506,14.1535898587616,14.1715285024356,262.561656589161,0.0,1.0
2006-11-16,7.98,8.45,7.9,8.3,551,14.3150376518274,15.1581539045039,14.1715285024356,14.8890742493944,307.158116307064,0.0,1.0
2006-11-17,7.8,7.92,7.53,7.92,706,13.9921420656959,14.2074057897836,13.5077986864988,14.2074057897836,393.563757010505,0.0,1.0
2006-11-20,7.77,7.85,7.7,7.75,256,13.938326134674,14.0818352840658,13.8127556289562,13.9024488473261,142.708671097293,0.0,1.0
2006-11-21,8.13,8.23,7.77,7.77,358,14.5841173069369,14.7635037436766,13.938326134674,13.938326134674,199.569157237621,0.0,1.0
2006-11-22,8.03,8.15,7.91,8.05,140,14.4047308701972,14.6199945942848,14.1894671461096,14.4406081575452,78.0438045063323,0.0,1.0
2006-11-24,7.97,8.03,7.95,8.0,62,14.2970990081534,14.4047308701972,14.2612217208055,14.3509149391753,34.5622562813757,0.0,1.0
2006-11-27,8.0,8.05,8.0,8.0,199,14.3509149391753,14.4406081575452,14.3509149391753,14.3509149391753,110.933693548287,0.0,1.0
2006-11-28,7.76,8.1,7.76,8.1,316,13.920387491,14.530301375915,13.920387491,14.530301375915,176.156015885722,0.0,1.0
2006-11-29,7.8,7.85,7.75,7.8,500,13.9921420656959,14.0818352840658,13.9024488473261,13.9921420656959,278.727873236901,0.0,1.0
2006-11-30,7.78,7.85,7.75,7.83,326,13.956264778348,14.0818352840658,13.9024488473261,14.0459579967178,181.730573350459,0.0,1.0
2006-12-01,7.79,7.8,7.71,7.75,455,13.974203422022,13.9921420656959,13.8306942726302,13.9024488473261,253.642364645579,0.0,1.0
2006-12-04,7.78,7.81,7.75,7.8,207,13.956264778348,14.0100807093699,13.9024488473261,13.9921420656959,115.393339520077,0.0,1.0
2006-12-05,7.89,7.95,7.75,7.78,347,14.1535898587616,14.2612217208055,13.9024488473261,13.956264778348,193.43714402641,0.0,1.0
2006-12-06,7.8,7.85,7.76,7.85,624,13.9921420656959,14.0818352840658,13.920387491,14.0818352840658,347.852385799653,0.0,1.0
2006-12-07,8.35,8.35,7.75,7.78,893,14.9787674677642,14.9787674677642,13.9024488473261,13.956264778348,497.807981601106,0.0,1.0
2006-12-08,8.15,8.88,8.07,8.45,1902,14.6199945942848,15.9295155824846,14.4764854448931,15.1581539045039,1060.28082979317,0.0,1.0
2006-12-11,8.31,8.47,8.23,8.23,257,14.9070128930683,15.1940311918519,14.7635037436766,14.7635037436766,143.266126843767,0.0,1.0
2006-12-12,8.09,8.38,8.0,8.38,299,14.512362732241,15.0325833987861,14.3509149391753,15.0325833987861,166.679268195667,0.0,1.0
2006-12-13,8.8,8.87,8.16,8.25,1282,15.7860064330928,15.9115769388106,14.6379332379588,14.7993810310245,714.658266979415,0.0,1.0
2006-12-14,9.23,9.31,8.8,8.8,2043,16.5573681110735,16.7008772604653,15.7860064330928,15.7860064330928,1138.88209004598,0.0,1.0
2006-12-15,8.95,9.35,8.75,9.3,1384,16.0550860882024,16.7726318351611,15.696313214723,16.6829386167913,771.51875311974,0.0,1.0
2006-12-18,8.45,9.1,8.35,9.0,672,15.1581539045039,16.3241657433119,14.9787674677642,16.1447793065722,374.610261630395,0.0,1.0
2006-12-19,8.72,8.8,8.35,8.4,359,15.6424972837011,15.7860064330928,14.9787674677642,15.0684606861341,200.126612984095,0.0,1.0
2006-12-20,8.63,8.73,8.6,8.73,211,15.4810494906354,15.6604359273751,15.4272335596135,15.6604359273751,117.623162505972,0.0,1.0
2006-12-21,8.49,8.63,8.47,8.63,187,15.2299084791998,15.4810494906354,15.1940311918519,15.4810494906354,104.244224590601,0.0,1.0
2006-12-22,8.4,8.4,8.25,8.4,269,15.0684606861341,15.0684606861341,14.7993810310245,15.0684606861341,149.955595801452,0.0,1.0
2006-12-26,8.44,8.6,8.4,8.45,371,15.1402152608299,15.4272335596135,15.0684606861341,15.1581539045039,206.816081941781,0.0,1.0
2006-12-27,8.46,8.65,8.32,8.44,473,15.1760925481779,15.5169267779833,14.9249515367423,15.1402152608299,263.676568082108,0.0,1.0
2006-12-28,8.5,8.55,8.3,8.5,306,15.2478471228738,15.3375403412436,14.8890742493944,15.2478471228738,170.581458420983,0.0,1.0
2006-12-29,8.31,8.45,8.31,8.4,255,14.9070128930683,15.1581539045039,14.9070128930683,15.0684606861341,142.15121535082,0.0,1.0
2007-01-03,7.92,8.3,7.81,8.3,1176,14.2074057897836,14.8890742493944,14.0100807093699,14.8890742493944,655.567957853188,0.0,1.0
2007-01-04,7.7,7.8,7.58,7.8,616,13.8127556289562,13.9921420656959,13.5974919048686,13.9921420656959,343.392739827863,0.0,1.0
2007-01-05,7.66,7.69,7.55,7.61,274,13.7410010542604,13.7948169852823,13.5436759738467,13.6513078358905,152.742874533821,0.0,1.0
2007-01-08,7.85,7.85,7.67,7.73,310,14.0818352840658,14.0818352840658,13.7589396979343,13.8665715599781,172.811281406878,0.0,1.0
2007-01-09,7.97,8.0,7.81,7.85,304,14.2970990081534,14.3509149391753,14.0100807093699,14.0818352840658,169.466546928036,0.0,1.0
2007-01-10,7.8,8.0,7.75,7.99,314,13.9921420656959,14.3509149391753,13.9024488473261,14.3329762955013,175.041104392774,0.0,1.0
2007-01-11,7.85,8.0,7.74,7.8,352,14.0818352840658,14.3509149391753,13.8845102036521,13.9921420656959,196.224422758778,0.0,1.0
2007-01-12,7.9,8.0,7.75,7.82,116,14.1715285024356,14.3509149391753,13.9024488473261,14.0280193530439,64.6648665909611,0.0,1.0
2007-01-16,7.83,8.05,7.78,8.05,441,14.0459579967178,14.4406081575452,13.956264778348,14.4406081575452,245.837984194947,0.0,1.0
2007-01-17,7.92,8.0,7.76,7.77,268,14.2074057897836,14.3509149391753,13.920387491,13.938326134674,149.398140054978,0.0,1.0
2007-01-18,7.83,8.03,7.8,8.0,337,14.0459579967178,14.4047308701972,13.9921420656959,14.3509149391753,187.862586561672,0.0,1.0
2007-01-19,7.95,8.1,7.7,7.8,400,14.2612217208055,14.530301375915,13.8127556289562,13.9921420656959,222.98229858952,0.0,1.0
2007-01-22,8.01,8.15,7.91,8.15,148,14.3688535828493,14.6199945942848,14.1894671461096,14.6199945942848,82.5034504781225,0.0,1.0
2007-01-23,8.25,8.38,8.0,8.05,528,14.7993810310245,15.0325833987861,14.3509149391753,14.4406081575452,294.336634138168,0.0,1.0
2007-01-24,8.17,8.24,8.1,8.2,116,14.6558718816328,14.7814423873506,14.530301375915,14.7096878126547,64.6648665909609,0.0,1.0
2007-01-25,7.93,8.1,7.91,8.1,333,14.2253444334575,14.530301375915,14.1894671461096,14.530301375915,185.632763575776,0.0,1.0
2007-01-26,8.0,8.04,7.9,7.9,247,14.3509149391753,14.4226695138712,14.1715285024356,14.1715285024356,137.691569379029,0.0,1.0
2007-01-29,8.0,8.05,7.9,7.9,58,14.3509149391753,14.4406081575452,14.1715285024356,14.1715285024356,32.3324332954805,0.0,1.0
2007-01-30,8.2,8.25,7.9,7.9,244,14.7096878126547,14.7993810310245,14.1715285024356,14.1715285024356,136.019202139607,0.0,1.0
2007-01-31,8.18,8.18,8.05,8.1,297,14.6738105253067,14.6738105253067,14.4406081575452,14.530301375915,165.56435670272,0.0,1.0
2007-02-01,8.1,8.23,8.06,8.23,197,14.530301375915,14.7635037436766,14.4585468012191,14.7635037436766,109.818782055339,0.0,1.0
2007-02-02,7.95,8.18,7.95,8.12,603,14.2612217208055,14.6738105253067,14.2612217208055,14.5661786632629,336.145815123701,0.0,1.0
2007-02-05,8.0,8.09,7.95,8.0,887,14.3509149391753,14.512362732241,14.2612217208055,14.3509149391753,494.463247122262,0.0,1.0
2007-02-06,8.95,8.96,8.11,8.11,3676,16.0550860882024,16.0730247318763,14.548240019589,14.548240019589,2049.20732403769,0.0,1.0
2007-02-07,9.07,9.3,8.84,9.05,1361,16.27034981229,16.6829386167913,15.8577610077887,16.2344725249421,758.697270950844,0.0,1.0
2007-02-08,9.02,9.11,8.81,9.1,747,16.1806565939202,16.3421043869859,15.8039450767668,16.3241657433119,416.419442615929,0.0,1.0
2007-02-09,8.94,9.14,8.85,9.13,451,16.0371474445284,16.3959203180078,15.8756996514627,16.3779816743338,251.412541659685,0.0,1.0
2007-02-12,8.73,8.96,8.6,8.95,302,15.6604359273751,16.0730247318763,15.4272335596135,16.0550860882024,168.351635435088,0.0,1.0
2007-02-13,8.79,8.85,8.63,8.7,318,15.7680677894189,15.8756996514627,15.4810494906354,15.6066199963531,177.270927378668,0.0,1.0
2007-02-14,8.98,9.05,8.85,8.85,485,16.1089020192243,16.2344725249421,15.8756996514627,15.8756996514627,270.366037039793,0.0,1.0
2007-02-15,8.87,9.0,8.86,8.87,166,15.9115769388106,16.1447793065722,15.8936382951366,15.9115769388106,92.5376539146512,0.0,1.0
2007-02-16,8.77,8.89,8.75,8.89,168,15.7321905020709,15.9474542261586,15.696313214723,15.9474542261586,93.6525654075988,0.0,1.0
2007-02-20,8.7,8.77,8.65,8.76,432,15.6066199963531,15.7321905020709,15.5169267779833,15.714251858397,240.820882476683,0.0,1.0
2007-02-21,8.7,8.7,8.59,8.7,335,15.6066199963531,15.6066199963531,15.4092949159395,15.6066199963531,186.747675068724,0.0,1.0
2007-02-22,9.1,9.15,8.65,8.65,1233,16.3241657433119,16.4138589616818,15.5169267779833,15.5169267779833,687.342935402198,0.0,1.0
2007-02-23,9.08,9.35,8.95,9.11,1686,16.288288455964,16.7726318351611,16.0550860882024,16.3421043869859,939.870388554828,0.0,1.0
2007-02-26,8.15,8.88,8.01,8.88,4859,14.6199945942848,15.9295155824846,14.3688535828493,15.9295155824846,2708.67747211621,0.0,1.0
2007-02-27,7.95,8.15,7.75,8.15,1350,14.2612217208055,14.6199945942848,13.9024488473261,14.6199945942848,752.56525773963,0.0,1.0
2007-02-28,7.97,8.0,7.9,7.95,706,14.2970990081534,14.3509149391753,14.1715285024356,14.2612217208055,393.563757010504,0.0,1.0
2007-03-01,7.92,8.08,7.81,7.98,772,14.2074057897836,14.4944240885671,14.0100807093699,14.3150376518274,430.355836277773,0.0,1.0
2007-03-02,7.78,8.0,7.75,7.86,430,13.956264778348,14.3509149391753,13.9024488473261,14.0997739277397,239.705970983734,0.0,1.0
2007-03-05,7.83,7.92,7.75,7.79,424,14.0459579967178,14.2074057897836,13.9024488473261,13.974203422022,236.361236504892,0.0,1.0
2007-03-06,7.85,7.95,7.7,7.85,560,14.0818352840658,14.2612217208055,13.8127556289562,14.0818352840658,312.175218025328,0.0,1.0
2007-03-07,8.15,8.15,7.83,7.95,884,14.6199945942848,14.6199945942848,14.0459579967178,14.2612217208055,492.790879882842,0.0,1.0
2007-03-08,8.2,8.25,8.14,8.16,537,14.7096878126547,14.7993810310245,14.6020559506109,14.6379332379588,299.353735856431,0.0,1.0
2007-03-09,8.22,8.25,8.17,8.22,172,14.7455651000026,14.7993810310245,14.6558718816328,14.7455651000026,95.882388393494,0.0,1.0
2007-03-12,8.25,8.26,8.24,8.25,173,14.7993810310245,14.8173196746985,14.7814423873506,14.7993810310245,96.4398441399679,0.0,1.0
2007-03-13,8.1,8.24,8.1,8.21,245,14.530301375915,14.7814423873506,14.530301375915,14.7276264563287,136.576657886081,0.0,1.0
2007-03-14,8.05,8.09,8.0,8.05,286,14.4406081575452,14.512362732241,14.3509149391753,14.4406081575452,159.432343491507,0.0,1.0
2007-03-15,8.04,8.05,7.96,8.03,209,14.4226695138712,14.4406081575452,14.2791603644794,14.4047308701972,116.508251013024,0.0,1.0
2007-03-16,8.13,8.13,8.02,8.05,177,14.5841173069369,14.5841173069369,14.3867922265232,14.4406081575452,98.6696671258629,0.0,1.0
2007-03-19,8.3,8.3,8.02,8.02,528,14.8890742493944,14.8890742493944,14.3867922265232,14.3867922265232,294.336634138167,0.0,1.0
2007-03-20,8.38,8.57,8.28,8.28,1604,15.0325833987861,15.3734176285915,14.8531969620464,14.8531969620464,894.15901734398,0.0,1.0
2007-03-21,8.35,8.44,8.25,8.4,346,14.9787674677642,15.1402152608299,14.7993810310245,15.0684606861341,192.879688279936,0.0,1.0
2007-03-22,8.32,8.4,8.29,8.35,185,14.9249515367423,15.0684606861341,14.8711356057204,14.9787674677642,103.129313097653,0.0,1.0
2007-03-23,8.35,8.5,8.32,8.4,220,14.9787674677642,15.2478471228738,14.9249515367423,15.0684606861341,122.640264224237,0.0,1.0
2007-03-26,8.54,8.64,8.4,8.4,386,15.3196016975696,15.4989881343093,15.0684606861341,15.0684606861341,215.177918138888,0.0,1.0
2007-03-27,8.55,8.7,8.5,8.7,299,15.3375403412436,15.6066199963531,15.2478471228738,15.6066199963531,166.679268195667,0.0,1.0
2007-03-28,8.56,8.57,8.51,8.56,167,15.3554789849176,15.3734176285915,15.2657857665477,15.3554789849176,93.0951096611247,0.0,1.0
2007-03-29,8.6,8.6,8.47,8.51,214,15.4272335596135,15.4272335596135,15.1940311918519,15.2657857665477,119.295529745393,0.0,1.0
2007-03-30,8.65,8.65,8.56,8.58,134,15.5169267779833,15.5169267779833,15.3554789849176,15.3913562722655,74.6990700274894,0.0,1.0
2007-04-02,8.93,8.95,8.71,8.71,741,16.0192088008544,16.0550860882024,15.6245586400271,15.6245586400271,413.074708137088,0.0,1.0
2007-04-03,9.16,9.2,8.98,8.98,370,16.4317976053557,16.5035521800516,16.1089020192243,16.1089020192243,206.258626195307,0.0,1.0
2007-04-04,8.88,9.24,8.85,9.2,509,15.9295155824846,16.5753067547475,15.8756996514627,16.5035521800516,283.744974955165,0.0,1.0
2007-04-05,9.05,9.05,8.75,8.8,230,16.2344725249421,16.2344725249421,15.696313214723,15.7860064330928,128.214821688974,0.0,1.0
2007-04-09,9.11,9.15,9.0,9.05,384,16.3421043869859,16.4138589616818,16.1447793065722,16.2344725249421,214.06300664594,0.0,1.0
2007-04-10,9.25,9.28,9.06,9.2,310,16.5932453984214,16.6470613294434,16.252411168616,16.5035521800516,172.811281406879,0.0,1.0
2007-04-11,9.4,9.49,8.77,9.1,659,16.862325053531,17.0237728465967,15.7321905020709,16.3241657433119,367.363336926235,0.0,1.0
2007-04-12,9.44,9.46,9.2,9.42,412,16.9340796282269,16.9699569155748,16.5035521800516,16.8982023408789,229.671767547206,0.0,1.0
2007-04-13,9.5,9.5,9.26,9.5,272,17.0417114902707,17.0417114902707,16.6111840420954,17.0417114902707,151.627963040874,0.0,1.0
2007-04-16,9.51,9.69,9.38,9.5,458,17.0596501339446,17.3825457200761,16.826447766183,17.0417114902707,255.314731885002,0.0,1.0
2007-04-17,9.2,9.53,9.14,9.5,613,16.5035521800516,17.0955274212926,16.3959203180078,17.0417114902707,341.72037258844,0.0,1.0
2007-04-18,8.8,9.0,8.75,9.0,949,15.7860064330928,16.1447793065722,15.696313214723,16.1447793065722,529.025503403639,0.0,1.0
2007-04-19,8.5,8.84,8.5,8.8,782,15.2478471228738,15.8577610077887,15.2478471228738,15.7860064330928,435.930393742512,0.0,1.0
2007-04-20,9.4,9.4,8.5,8.5,2230,16.862325053531,16.862325053531,15.2478471228738,15.2478471228738,1243.12631463658,0.0,1.0
2007-04-23,10.4,10.4,9.4,9.4,2131,18.6561894209279,18.6561894209279,16.862325053531,16.862325053531,1187.93819573567,0.0,1.0
2007-04-24,9.98,10.64,9.78,10.3,1810,17.9027663866212,19.0867168691032,17.5439935131418,18.4768029841882,1008.99490111758,0.0,1.0
2007-04-25,10.3,10.3,9.75,9.85,873,18.4768029841882,18.4768029841882,17.4901775821199,17.6695640188596,486.658866671629,0.0,1.0
2007-04-26,10.3,10.56,10.2,10.26,546,18.4768029841882,18.9432077197114,18.2974165474485,18.4050484094923,304.370837574696,0.0,1.0
2007-04-27,10.23,10.4,10.23,10.32,242,18.3512324784704,18.6561894209279,18.3512324784704,18.5126802715361,134.90429064666,0.0,1.0
2007-04-30,10.05,10.23,10.0,10.2,342,18.028336892339,18.3512324784704,17.9386436739691,18.2974165474485,190.64986529404,0.0,1.0
2007-05-01,9.85,10.1,9.5,10.0,842,17.6695640188596,18.1180301107088,17.0417114902707,17.9386436739691,469.377738530941,0.0,1.0
2007-05-02,10.4,10.8,9.9,9.9,1814,18.6561894209279,19.3737351678867,17.7592572372294,17.7592572372294,1011.22472410348,0.0,1.0
2007-05-03,10.52,10.7,10.3,10.49,1007,18.8714531450155,19.194348731147,18.4768029841882,18.8176372139936,561.357936699119,0.0,1.0
2007-05-04,10.53,10.85,10.53,10.58,1002,18.8893917886895,19.4634283862565,18.8893917886895,18.9790850070593,558.570657966749,0.0,1.0
2007-05-07,10.35,10.53,10.07,10.53,634,18.566496202558,18.8893917886895,18.0642141796869,18.8893917886895,353.426943264391,0.0,1.0
2007-05-08,10.13,10.45,9.9,10.34,618,18.1718460417307,18.7458826392977,17.7592572372294,18.5485575588841,344.50765132081,0.0,1.0
2007-05-09,10.6,10.85,10.16,10.2,1069,19.0149622944073,19.4634283862565,18.2256619727526,18.2974165474485,595.920192980493,0.0,1.0
2007-05-10,10.3,10.8,10.24,10.55,537,18.4768029841882,19.3737351678867,18.3691711221444,18.9252690760374,299.353735856432,0.0,1.0
2007-05-11,10.6,10.7,10.25,10.37,336,19.0149622944073,19.194348731147,18.3871097658184,18.602373489906,187.305130815197,0.0,1.0
2007-05-14,10.49,10.64,10.39,10.55,654,18.8176372139936,19.0867168691032,18.6382507772539,18.9252690760374,364.576058193867,0.0,1.0
2007-05-15,10.34,10.4,10.2,10.36,435,18.5485575588841,18.6561894209279,18.2974165474485,18.584434846232,242.493249716103,0.0,1.0
2007-05-16,10.2,10.4,9.96,10.4,280,18.2974165474485,18.6561894209279,17.8668890992733,18.6561894209279,156.087609012665,0.0,1.0
2007-05-17,10.2,10.31,10.05,10.05,323,18.2974165474485,18.4947416278622,18.028336892339,18.028336892339,180.058206111038,0.0,1.0
2007-05-18,10.45,10.64,10.0,10.07,334,18.7458826392977,19.0867168691032,17.9386436739691,18.0642141796869,186.19021932225,0.0,1.0
2007-05-21,10.55,10.7,10.43,10.58,301,18.9252690760374,19.194348731147,18.7100053519498,18.9790850070593,167.794179688615,0.0,1.0
2007-05-22,10.99,11.0,10.35,10.52,755,19.7145693976921,19.732508041366,18.566496202558,18.8714531450155,420.87908858772,0.0,1.0
2007-05-23,10.91,11.0,10.82,10.99,503,19.5710602483003,19.732508041366,19.4096124552346,19.7145693976921,280.400240476323,0.0,1.0
2007-05-24,10.63,10.91,10.35,10.91,601,19.0687782254292,19.5710602483003,18.566496202558,19.5710602483003,335.030903630755,0.0,1.0
2007-05-25,10.41,10.61,10.3,10.55,283,18.6741280646019,19.0329009380812,18.4768029841882,18.9252690760374,157.759976252086,0.0,1.0
2007-05-29,10.51,10.66,10.43,10.65,285,18.8535145013416,19.1225941564511,18.7100053519498,19.1046555127771,158.874887745033,0.0,1.0
2007-05-30,10.7,10.78,10.4,10.59,337,19.194348731147,19.3378578805387,18.6561894209279,18.9970236507333,187.862586561671,0.0,1.0
2007-05-31,10.85,10.96,10.71,10.75,269,19.4634283862565,19.6607534666702,19.2122873748209,19.2840419495168,149.955595801453,0.0,1.0
2007-06-01,10.81,11.0,10.65,10.9,269,19.3916738115606,19.732508041366,19.1046555127771,19.5531216046264,149.955595801453,0.0,1.0
2007-06-04,11.24,11.3,10.82,10.9,504,20.1630354895413,20.2706673515851,19.4096124552346,19.5531216046264,280.957696222796,0.0,1.0
2007-06-05,11.1,11.4,11.06,11.3,412,19.9118944781057,20.4500537883248,19.8401399034099,20.2706673515851,229.671767547207,0.0,1.0
2007-06-06,10.83,11.11,10.65,11.05,506,19.4275510989086,19.9298331217797,19.1046555127771,19.8222012597359,282.072607715743,0.0,1.0
2007-06-07,10.77,11.0,10.55,10.85,627,19.3199192368648,19.732508041366,18.9252690760374,19.4634283862565,349.524753039073,0.0,1.0
2007-06-08,10.55,10.77,10.36,10.77,378,18.9252690760374,19.3199192368648,18.584434846232,19.3199192368648,210.718272167097,0.0,1.0
2007-06-11,10.36,10.73,10.25,10.5,471,18.584434846232,19.2481646621689,18.3871097658184,18.8355758576676,262.561656589161,0.0,1.0
2007-06-12,10.28,10.4,10.06,10.4,398,18.4409256968403,18.6561894209279,18.0462755360129,18.6561894209279,221.867387096573,0.0,1.0
2007-06-13,10.6,10.6,10.05,10.34,393,19.0149622944073,19.0149622944073,18.028336892339,18.5485575588841,219.080108364204,0.0,1.0
2007-06-14,10.77,10.9,10.5,10.56,373,19.3199192368648,19.5531216046264,18.8355758576676,18.9432077197114,207.930993434727,0.0,1.0
2007-06-15,10.78,10.88,10.64,10.64,223,19.3378578805387,19.5172443172784,19.0867168691032,19.0867168691032,124.312631463658,0.0,1.0
2007-06-18,10.77,10.94,10.7,10.9,174,19.3199192368648,19.6248761793222,19.194348731147,19.5531216046264,96.9972998864412,0.0,1.0
2007-06-19,11.24,11.29,10.76,10.79,516,20.1630354895413,20.2527287079111,19.3019805931908,19.3557965242127,287.647165180482,0.0,1.0
2007-06-20,11.8,11.97,11.05,11.05,1301,21.1675995352836,21.4725564777411,19.8222012597359,19.8222012597359,725.249926162415,0.0,1.0
2007-06-21,11.84,12.55,11.35,11.55,1819,21.2393541099794,22.5129978108313,20.360360569955,20.7191334434343,1014.01200283585,0.0,1.0
2007-06-22,11.5,12.05,11.49,12.0,787,20.6294402250645,21.6160656271328,20.6115015813905,21.526372408763,438.717672474882,0.0,1.0
2007-06-25,11.18,11.45,11.15,11.45,169,20.0554036274975,20.5397470066947,20.0015876964756,20.5397470066947,94.2100211540724,0.0,1.0
2007-06-26,10.95,11.29,10.95,11.25,201,19.6428148229962,20.2527287079111,19.6428148229962,20.1809741332153,112.048605041234,0.0,1.0
2007-06-27,10.86,10.95,10.65,10.8,702,19.4813670299305,19.6428148229962,19.1046555127771,19.3737351678867,391.333934024608,0.0,1.0
2007-06-28,10.7,10.86,10.65,10.86,363,19.194348731147,19.4813670299305,19.1046555127771,19.4813670299305,202.35643596999,0.0,1.0
2007-06-29,10.9,11.09,10.66,10.82,371,19.5531216046264,19.8939558344318,19.1225941564511,19.4096124552346,206.81608194178,0.0,1.0
2007-07-02,10.68,11.0,10.55,10.9,612,19.158471443799,19.732508041366,18.9252690760374,19.5531216046264,341.162916841967,0.0,1.0
2007-07-03,10.8,10.9,10.66,10.66,173,19.3737351678867,19.5531216046264,19.1225941564511,19.1225941564511,96.4398441399675,0.0,1.0
2007-07-05,10.49,10.86,10.42,10.86,671,18.8176372139936,19.4813670299305,18.6920667082758,19.4813670299305,374.052805883921,0.0,1.0
2007-07-06,10.57,10.57,9.93,10.45,1935,18.9611463633854,18.9611463633854,17.8130731682513,18.7458826392977,1078.6768694268,0.0,1.0
2007-07-09,10.79,10.85,10.67,10.7,771,19.3557965242127,19.4634283862565,19.1405328001251,19.194348731147,429.798380531301,0.0,1.0
2007-07-10,10.95,11.01,10.64,10.65,409,19.6428148229962,19.75044668504,19.0867168691032,19.1046555127771,227.999400307785,0.0,1.0
2007-07-11,11.16,11.42,10.95,10.98,2173,20.0195263401496,20.4859310756727,19.6428148229962,19.6966307540181,1211.35133708757,0.0,1.0
2007-07-12,11.2,11.3,10.82,11.16,1243,20.0912809148454,20.2706673515851,19.4096124552346,20.0195263401496,692.917492866936,0.0,1.0
2007-07-13,11.2,11.49,11.15,11.49,224,20.0912809148454,20.6115015813905,20.0015876964756,20.6115015813905,124.870087210132,0.0,1.0
2007-07-16,10.85,11.25,10.8,11.2,335,19.4634283862565,20.1809741332153,19.3737351678867,20.0912809148454,186.747675068724,0.0,1.0
2007-07-17,10.56,10.95,10.4,10.94,537,18.9432077197114,19.6428148229962,18.6561894209279,19.6248761793222,299.353735856432,0.0,1.0
2007-07-18,10.55,10.63,10.49,10.52,200,18.9252690760374,19.0687782254292,18.8176372139936,18.8714531450155,111.491149294761,0.0,1.0
2007-07-19,10.29,10.7,10.15,10.7,701,18.4588643405142,19.194348731147,18.2077233290787,19.194348731147,390.776478278136,0.0,1.0
2007-07-20,10.15,10.27,9.73,10.27,2301,18.2077233290787,18.4229870531663,17.454300294772,18.4229870531663,1282.70567263622,0.0,1.0
2007-07-23,10.07,10.08,8.95,9.51,52000,18.0642141796869,18.0821528233609,16.0550860882024,17.0596501339446,28987.6988166377,0.0,1.0
2007-07-24,9.86,10.05,9.75,10.0,988,17.6875026625336,18.028336892339,17.4901775821199,17.9386436739691,550.766277516115,0.0,1.0
2007-07-25,9.8,9.9,9.5,9.75,858,17.5798708004897,17.7592572372294,17.0417114902707,17.4901775821199,478.297030474523,0.0,1.0
2007-07-26,9.33,9.79,9.05,9.75,619,16.7367545478132,17.5619321568158,16.2344725249421,17.4901775821199,345.065107067283,0.0,1.0
2007-07-27,9.19,9.44,9.05,9.3,331,16.4856135363776,16.9340796282269,16.2344725249421,16.6829386167913,184.517852082829,0.0,1.0
2007-07-30,9.26,9.34,9.04,9.18,273,16.6111840420954,16.7546931914872,16.2165338812681,16.4676748927037,152.185418787348,0.0,1.0
2007-07-31,9.4,9.4,9.3,9.3,273,16.862325053531,16.862325053531,16.6829386167913,16.6829386167913,152.185418787348,0.0,1.0
2007-08-01,9.56,9.73,9.3,9.4,456,17.1493433523145,17.454300294772,16.6829386167913,16.862325053531,254.199820392053,0.0,1.0
2007-08-02,9.51,9.67,9.5,9.56,370,17.0596501339446,17.3466684327281,17.0417114902707,17.1493433523145,206.258626195307,0.0,1.0
2007-08-03,9.13,9.58,9.13,9.52,200,16.3779816743338,17.1852206396624,16.3779816743338,17.0775887776186,111.49114929476,0.0,1.0
2007-08-06,8.8,9.2,8.55,9.2,719,15.7860064330928,16.5035521800516,15.3375403412436,16.5035521800516,400.810681714664,0.0,1.0
2007-08-07,9.3,9.3,8.65,8.7,600,16.6829386167913,16.6829386167913,15.5169267779833,15.6066199963531,334.473447884281,0.0,1.0
2007-08-08,10.3,10.4,9.16,9.45,1726,18.4768029841882,18.6561894209279,16.4317976053557,16.9520182719008,962.168618413782,0.0,1.0
2007-08-09,10.4,10.47,10.1,10.35,1205,18.6561894209279,18.7817599266457,18.1180301107088,18.566496202558,671.734174500931,0.0,1.0
2007-08-10,10.33,10.4,10.1,10.35,977,18.5306189152101,18.6561894209279,18.1180301107088,18.566496202558,544.634264304905,0.0,1.0
2007-08-13,10.5,10.5,10.31,10.35,938,18.8355758576676,18.8355758576676,18.4947416278622,18.566496202558,522.893490192426,0.0,1.0
2007-08-14,10.65,10.81,10.52,10.52,965,19.1046555127771,19.3916738115606,18.8714531450155,18.8714531450155,537.944795347219,0.0,1.0
2007-08-15,10.2,10.66,10.0,10.62,458,18.2974165474485,19.1225941564511,17.9386436739691,19.0508395817552,255.314731885001,0.0,1.0
2007-08-16,10.39,10.39,9.8,10.1,790,18.6382507772539,18.6382507772539,17.5798708004897,18.1180301107088,440.390039714304,0.0,1.0
2007-08-17,9.95,10.81,9.21,10.81,236,17.8489504555993,19.3916738115606,16.5214908237256,19.3916738115606,131.559556167817,0.0,1.0
2007-08-20,9.74,10.06,9.64,10.05,329,17.4722389384459,18.0462755360129,17.2928525017062,18.028336892339,183.402940589881,0.0,1.0
2007-08-21,10.25,10.25,9.63,9.79,291,18.3871097658184,18.3871097658184,17.2749138580323,17.5619321568158,162.219622223876,0.0,1.0
2007-08-22,10.01,10.28,9.96,10.28,311,17.9565823176431,18.4409256968403,17.8668890992733,18.4409256968403,173.368737153352,0.0,1.0
2007-08-23,9.94,10.19,9.94,10.1,219,17.8310118119253,18.2794779037745,17.8310118119253,18.1180301107088,122.082808477763,0.0,1.0
2007-08-24,9.81,10.0,9.8,9.97,211,17.5978094441637,17.9386436739691,17.5798708004897,17.8848277429472,117.623162505972,0.0,1.0
2007-08-27,9.85,9.9,9.65,9.81,533,17.6695640188596,17.7592572372294,17.3107911453802,17.5978094441637,297.123912870536,0.0,1.0
2007-08-28,9.39,9.99,9.31,9.85,674,16.844386409857,17.9207050302952,16.7008772604653,17.6695640188596,375.725173123343,0.0,1.0
2007-08-29,9.25,9.83,9.25,9.5,490,16.5932453984214,17.6336867315117,16.5932453984214,17.0417114902707,273.153315772164,0.0,1.0
2007-08-30,9.15,9.6,9.06,9.5,786,16.4138589616818,17.2210979270104,16.252411168616,17.0417114902707,438.160216728407,0.0,1.0
2007-08-31,9.3,9.39,8.57,9.2,520,16.6829386167913,16.844386409857,15.3734176285915,16.5035521800516,289.876988166377,0.0,1.0
2007-09-04,9.56,9.83,9.16,9.3,664,17.1493433523145,17.6336867315117,16.4317976053557,16.6829386167913,370.150615658604,0.0,1.0
2007-09-05,9.66,9.7,9.4,9.6,436,17.3287297890542,17.4004843637501,16.862325053531,17.2210979270104,243.050705462577,0.0,1.0
2007-09-06,9.69,9.78,9.4,9.75,470,17.3825457200761,17.5439935131418,16.862325053531,17.4901775821199,262.004200842687,0.0,1.0
2007-09-07,9.54,9.7,9.48,9.6,437,17.1134660649665,17.4004843637501,17.0058342029227,17.2210979270104,243.608161209052,0.0,1.0
2007-09-10,9.19,9.6,9.11,9.5,327,16.4856135363776,17.2210979270104,16.3421043869859,17.0417114902707,182.288029096933,0.0,1.0
2007-09-11,9.42,9.46,9.25,9.35,266,16.8982023408789,16.9699569155748,16.5932453984214,16.7726318351611,148.283228562031,0.0,1.0
2007-09-12,9.15,9.5,9.15,9.42,808,16.4138589616818,17.0417114902707,16.4138589616818,16.8982023408789,450.42424315083,0.0,1.0
2007-09-13,9.05,9.19,8.95,9.12,443,16.2344725249421,16.4856135363776,16.0550860882024,16.3600430306598,246.952895687894,0.0,1.0
2007-09-14,9.37,9.4,9.07,9.1,348,16.8085091225091,16.862325053531,16.27034981229,16.3241657433119,193.994599772883,0.0,1.0
2007-09-17,9.25,9.45,9.25,9.4,252,16.5932453984214,16.9520182719008,16.5932453984214,16.862325053531,140.478848111398,0.0,1.0
2007-09-18,9.8,9.9,9.26,9.39,745,17.5798708004897,17.7592572372294,16.6111840420954,16.844386409857,415.304531122983,0.0,1.0
2007-09-19,9.7,9.94,9.6,9.93,571,17.4004843637501,17.8310118119253,17.2210979270104,17.8130731682513,318.30723123654,0.0,1.0
2007-09-20,9.74,10.3,9.36,9.36,1315,17.4722389384459,18.4768029841882,16.7905704788351,16.7905704788351,733.05430661305,0.0,1.0
2007-09-21,9.7,10.2,9.56,9.7,663,17.4004843637501,18.2974165474485,17.1493433523145,17.4004843637501,369.593159912129,0.0,1.0
2007-09-24,9.95,9.98,9.75,9.75,191,17.8489504555993,17.9027663866212,17.4901775821199,17.4901775821199,106.474047576496,0.0,1.0
2007-09-25,9.98,9.98,9.84,9.9,175,17.9027663866212,17.9027663866212,17.6516253751856,17.7592572372294,97.5547556329152,0.0,1.0
2007-09-26,10.08,10.3,10.0,10.0,481,18.0821528233609,18.4768029841882,17.9386436739691,17.9386436739691,268.136214053898,0.0,1.0
2007-09-27,10.65,10.65,10.1,10.1,953,19.1046555127771,19.1046555127771,18.1180301107088,18.1180301107088,531.255326389534,0.0,1.0
2007-09-28,10.56,10.79,10.39,10.75,335,18.9432077197114,19.3557965242127,18.6382507772539,19.2840419495168,186.747675068724,0.0,1.0
2007-10-01,10.5,10.8,10.4,10.65,680,18.8355758576676,19.3737351678867,18.6561894209279,19.1046555127771,379.069907602185,0.0,1.0
2007-10-02,10.72,10.85,10.48,10.5,411,19.2302260184949,19.4634283862565,18.7996985703196,18.8355758576676,229.114311800733,0.0,1.0
2007-10-03,10.71,11.86,10.6,11.86,325,19.2122873748209,21.2752313973274,19.0149622944073,21.2752313973274,181.173117603986,0.0,1.0
2007-10-04,10.64,10.99,10.25,10.99,306,19.0867168691032,19.7145693976921,18.3871097658184,19.7145693976921,170.581458420983,0.0,1.0
2007-10-05,10.53,10.7,10.45,10.7,234,18.8893917886895,19.194348731147,18.7458826392977,19.194348731147,130.44464467487,0.0,1.0
2007-10-08,10.75,10.75,10.5,10.5,316,19.2840419495168,19.2840419495168,18.8355758576676,18.8355758576676,176.156015885721,0.0,1.0
2007-10-09,10.95,11.06,10.75,10.9,677,19.6428148229962,19.8401399034099,19.2840419495168,19.5531216046264,377.397540362764,0.0,1.0
2007-10-10,11.05,11.14,10.88,11.0,614,19.8222012597359,19.9836490528016,19.5172443172784,19.732508041366,342.277828334914,0.0,1.0
2007-10-11,11.06,11.2,11.01,11.1,398,19.8401399034099,20.0912809148454,19.75044668504,19.9118944781057,221.867387096573,0.0,1.0
2007-10-12,11.14,11.4,11.07,11.1,452,19.9836490528016,20.4500537883248,19.8580785470838,19.9118944781057,251.969997406158,0.0,1.0
2007-10-15,11.19,11.44,11.15,11.35,300,20.0733422711715,20.5218083630207,20.0015876964756,20.360360569955,167.23672394214,0.0,1.0
2007-10-16,11.11,11.29,11.11,11.12,171,19.9298331217797,20.2527287079111,19.9298331217797,19.9477717654537,95.3249326470201,0.0,1.0
2007-10-17,11.11,11.22,11.06,11.22,129,19.9298331217797,20.1271582021934,19.8401399034099,20.1271582021934,71.9117912951204,0.0,1.0
2007-10-18,11.13,11.15,11.1,11.1,204,19.9657104091276,20.0015876964756,19.9118944781057,19.9118944781057,113.720972280656,0.0,1.0
2007-10-19,10.85,11.21,10.85,11.15,491,19.4634283862565,20.1092195585194,19.4634283862565,20.0015876964756,273.710771518637,0.0,1.0
2007-10-22,10.75,10.75,10.28,10.65,752,19.2840419495168,19.2840419495168,18.4409256968403,19.1046555127771,419.206721348299,0.0,1.0
2007-10-23,10.85,10.94,10.64,10.73,326,19.4634283862565,19.6248761793222,19.0867168691032,19.2481646621689,181.730573350459,0.0,1.0
2007-10-24,11.18,11.2,10.75,10.8,640,20.0554036274975,20.0912809148454,19.2840419495168,19.3737351678867,356.771677743233,0.0,1.0
2007-10-25,11.35,11.35,11.1,11.1,500,20.360360569955,20.360360569955,19.9118944781057,19.9118944781057,278.7278732369,0.0,1.0
2007-10-26,11.0,11.4,11.0,11.3,193,19.732508041366,20.4500537883248,19.732508041366,20.2706673515851,107.588959069444,0.0,1.0
2007-10-29,11.15,11.15,10.93,11.01,172,20.0015876964756,20.0015876964756,19.6069375356483,19.75044668504,95.8823883934938,0.0,1.0
2007-10-30,11.17,11.19,10.96,11.05,147,20.0374649838235,20.0733422711715,19.6607534666702,19.8222012597359,81.9459947316489,0.0,1.0
2007-10-31,11.0,11.1,10.95,11.1,360,19.732508041366,19.9118944781057,19.6428148229962,19.9118944781057,200.684068730569,0.0,1.0
2007-11-01,10.75,11.06,10.31,11.05,419,19.2840419495168,19.8401399034099,18.4947416278622,19.8222012597359,233.573957772523,0.0,1.0
2007-11-02,10.05,10.59,9.9,10.5,684,18.028336892339,18.9970236507333,17.7592572372294,18.8355758576676,381.29973058808,0.0,1.0
2007-11-05,10.5,10.55,9.95,10.08,223,18.8355758576676,18.9252690760374,17.8489504555993,18.0821528233609,124.312631463658,0.0,1.0
2007-11-06,10.57,10.64,10.39,10.64,70,18.9611463633854,19.0867168691032,18.6382507772539,19.0867168691032,39.0219022531661,0.0,1.0
2007-11-07,10.17,10.65,10.17,10.23,182,18.2436006164266,19.1046555127771,18.2436006164266,18.3512324784704,101.456945858232,0.0,1.0
2007-11-08,10.3,10.5,9.8,10.06,317,18.4768029841882,18.8355758576676,17.5798708004897,18.0462755360129,176.713471632195,0.0,1.0
2007-11-09,9.9,10.3,9.7,10.0,194,17.7592572372294,18.4768029841882,17.4004843637501,17.9386436739691,108.146414815918,0.0,1.0
2007-11-12,9.37,10.0,9.27,10.0,366,16.8085091225091,17.9386436739691,16.6291226857694,17.9386436739691,204.028803209411,0.0,1.0
2007-11-13,9.19,9.66,8.98,9.26,512,16.4856135363776,17.3287297890542,16.1089020192243,16.6111840420954,285.417342194587,0.0,1.0
2007-11-14,9.29,9.63,9.0,9.05,551,16.6649999731173,17.2749138580323,16.1447793065722,16.2344725249421,307.158116307065,0.0,1.0
2007-11-15,9.19,9.3,8.95,9.27,173,16.4856135363776,16.6829386167913,16.0550860882024,16.6291226857694,96.4398441399678,0.0,1.0
2007-11-16,9.57,9.65,9.2,9.25,110,17.1672819959885,17.3107911453802,16.5035521800516,16.5932453984214,61.320132112118,0.0,1.0
2007-11-19,9.39,9.58,9.21,9.5,335,16.844386409857,17.1852206396624,16.5214908237256,17.0417114902707,186.747675068724,0.0,1.0
2007-11-20,9.5,9.66,9.41,9.41,130,17.0417114902707,17.3287297890542,16.880263697205,16.880263697205,72.4692470415941,0.0,1.0
2007-11-21,9.19,9.88,9.18,9.64,205,16.4856135363776,17.7233799498815,16.4676748927037,17.2928525017062,114.27842802713,0.0,1.0
2007-11-23,9.5,9.75,9.18,9.25,28,17.0417114902707,17.4901775821199,16.4676748927037,16.5932453984214,15.6087609012664,0.0,1.0
2007-11-26,9.5,9.8,9.5,9.75,110,17.0417114902707,17.5798708004897,17.0417114902707,17.4901775821199,61.3201321121181,0.0,1.0
2007-11-27,9.29,9.58,9.21,9.31,147,16.6649999731173,17.1852206396624,16.5214908237256,16.7008772604653,81.9459947316489,0.0,1.0
2007-11-28,9.29,9.29,9.2,9.28,194,16.6649999731173,16.6649999731173,16.5035521800516,16.6470613294434,108.146414815918,0.0,1.0
2007-11-29,9.3,9.54,9.3,9.48,67,16.6829386167913,17.1134660649665,16.6829386167913,17.0058342029227,37.3495350137447,0.0,1.0
2007-11-30,9.05,9.89,9.05,9.3,315,16.2344725249421,17.7413185935555,16.2344725249421,16.6829386167913,175.598560139247,0.0,1.0
2007-12-03,9.51,9.6,9.15,9.15,349,17.0596501339446,17.2210979270104,16.4138589616818,16.4138589616818,194.552055519357,0.0,1.0
2007-12-04,9.24,9.62,9.18,9.62,39,16.5753067547475,17.2569752143583,16.4676748927037,17.2569752143583,21.7407741124782,0.0,1.0
2007-12-05,9.21,9.46,9.18,9.19,176,16.5214908237256,16.9699569155748,16.4676748927037,16.4856135363776,98.1122113793889,0.0,1.0
2007-12-06,9.36,9.4,8.86,9.21,658,16.7905704788351,16.862325053531,15.8936382951366,16.5214908237256,366.805881179762,0.0,1.0
2007-12-07,9.0,9.36,8.68,9.23,261,16.1447793065722,16.7905704788351,15.5707427090052,16.5573681110735,145.495949829662,0.0,1.0
2007-12-10,9.14,9.21,8.81,8.87,361,16.3959203180078,16.5214908237256,15.8039450767668,15.9115769388106,201.241524477042,0.0,1.0
2007-12-11,9.12,9.19,8.92,9.15,154,16.3600430306598,16.4856135363776,16.0012701571805,16.4138589616818,85.8481849569657,0.0,1.0
2007-12-12,9.05,9.2,8.78,9.2,392,16.2344725249421,16.5035521800516,15.7501291457449,16.5035521800516,218.52265261773,0.0,1.0
2007-12-13,9.0,9.16,8.79,9.04,393,16.1447793065722,16.4317976053557,15.7680677894189,16.2165338812681,219.080108364204,0.0,1.0
2007-12-14,8.75,9.09,8.5,9.0,264,15.696313214723,16.3062270996379,15.2478471228738,16.1447793065722,147.168317069084,0.0,1.0
2007-12-17,8.5,8.89,8.27,8.89,407,15.2478471228738,15.9474542261586,14.8352583183725,15.9474542261586,226.884488814837,0.0,1.0
2007-12-18,8.73,8.74,8.28,8.41,199,15.6604359273751,15.678374571049,14.8531969620464,15.086399329808,110.933693548286,0.0,1.0
2007-12-19,8.46,8.74,8.27,8.53,208,15.1760925481779,15.678374571049,14.8352583183725,15.3016630538957,115.950795266551,0.0,1.0
2007-12-20,8.5,8.5,8.4,8.5,150,15.2478471228738,15.2478471228738,15.0684606861341,15.2478471228738,83.61836197107,0.0,1.0
2007-12-21,8.5,9.4,8.23,8.54,378,15.2478471228738,16.862325053531,14.7635037436766,15.3196016975696,210.718272167096,0.0,1.0
2007-12-24,9.25,9.36,8.7,8.7,211,16.5932453984214,16.7905704788351,15.6066199963531,15.6066199963531,117.623162505972,0.0,1.0
2007-12-26,9.87,9.97,9.34,9.4,398,17.7054413062075,17.8848277429472,16.7546931914872,16.862325053531,221.867387096573,0.0,1.0
2007-12-27,9.9,10.05,9.7,9.8,333,17.7592572372294,18.028336892339,17.4004843637501,17.5798708004897,185.632763575776,0.0,1.0
2007-12-28,9.9,10.0,8.9,9.07,455,17.7592572372294,17.9386436739691,15.9653928698325,16.27034981229,253.64236464558,0.0,1.0
2007-12-31,9.65,10.06,9.08,9.64,421,17.3107911453802,18.0462755360129,16.288288455964,17.2928525017062,234.688869265471,0.0,1.0
2008-01-02,10.15,10.17,9.66,9.66,210,18.2077233290787,18.2436006164266,17.3287297890542,17.3287297890542,117.065706759498,0.0,1.0
2008-01-03,9.99,10.09,9.9,10.0,601,17.9207050302952,18.1000914670349,17.7592572372294,17.9386436739691,335.030903630754,0.0,1.0
2008-01-04,9.65,9.84,9.6,9.84,112,17.3107911453802,17.6516253751856,17.2210979270104,17.6516253751856,62.4350436050658,0.0,1.0
2008-01-07,9.75,10.15,9.4,10.15,198,17.4901775821199,18.2077233290787,16.862325053531,18.2077233290787,110.376237801813,0.0,1.0
2008-01-08,9.4,9.76,9.39,9.75,225,16.862325053531,17.5081162257939,16.844386409857,17.4901775821199,125.427542956605,0.0,1.0
2008-01-09,9.59,10.0,9.3,10.0,212,17.2031592833364,17.9386436739691,16.6829386167913,17.9386436739691,118.180618252446,0.0,1.0
2008-01-10,9.55,9.55,9.17,9.37,127,17.1314047086405,17.1314047086405,16.4497362490297,16.8085091225091,70.7968798021729,0.0,1.0
2008-01-11,9.14,9.78,9.03,9.66,262,16.3959203180078,17.5439935131418,16.1985952375941,17.3287297890542,146.053405576136,0.0,1.0
2008-01-14,9.1,9.65,8.52,9.18,417,16.3241657433119,17.3107911453802,15.2837244102217,16.4676748927037,232.459046279575,0.0,1.0
2008-01-15,8.49,9.19,8.13,9.19,206,15.2299084791998,16.4856135363776,14.5841173069369,16.4856135363776,114.835883773603,0.0,1.0
2008-01-16,8.48,8.5,7.65,8.3,764,15.2119698355258,15.2478471228738,13.7230624105864,14.8890742493944,425.896190305985,0.0,1.0
2008-01-17,8.69,8.8,8.31,8.64,483,15.5886813526792,15.7860064330928,14.9070128930683,15.4989881343093,269.251125546846,0.0,1.0
2008-01-18,8.39,8.6,7.52,8.6,243,15.0505220424601,15.4272335596135,13.4898600428248,15.4272335596135,135.461746393134,0.0,1.0
2008-01-22,8.19,8.19,7.52,7.75,399,14.6917491689807,14.6917491689807,13.4898600428248,13.9024488473261,222.424842843047,0.0,1.0
2008-01-23,8.08,8.25,7.17,8.25,412,14.4944240885671,14.7993810310245,12.8620075142359,14.7993810310245,229.671767547206,0.0,1.0
2008-01-24,8.07,8.09,6.99,7.89,113,14.4764854448931,14.512362732241,12.5391119281044,14.1535898587616,62.9924993515395,0.0,1.0
2008-01-25,7.8,8.1,7.8,8.0,221,13.9921420656959,14.530301375915,13.9921420656959,14.3509149391753,123.19771997071,0.0,1.0
2008-01-28,7.62,7.98,7.61,7.8,187,13.6692464795645,14.3150376518274,13.6513078358905,13.9921420656959,104.244224590601,0.0,1.0
2008-01-29,7.65,8.0,7.52,7.6,215,13.7230624105864,14.3509149391753,13.4898600428248,13.6333691922165,119.852985491867,0.0,1.0
2008-01-30,7.73,7.96,7.6,7.6,163,13.8665715599781,14.2791603644794,13.6333691922165,13.6333691922165,90.8652866752299,0.0,1.0
2008-01-31,7.79,7.83,7.52,7.61,189,13.974203422022,14.0459579967178,13.4898600428248,13.6513078358905,105.359136083548,0.0,1.0
2008-02-01,7.05,7.79,7.05,7.67,616,12.6467437901482,13.974203422022,12.6467437901482,13.7589396979343,343.392739827863,0.0,1.0
2008-02-04,7.56,7.7,7.17,7.17,930,13.5616146175207,13.8127556289562,12.8620075142359,12.8620075142359,518.433844220634,0.0,1.0
2008-02-05,7.46,7.55,7.4,7.55,384,13.382228180781,13.5436759738467,13.2745963187372,13.5436759738467,214.063006645939,0.0,1.0
2008-02-06,7.5,7.74,7.26,7.36,1584,13.4539827554768,13.8845102036521,13.0234553073016,13.2028417440413,883.009902414505,0.0,1.0
2008-02-07,7.38,7.5,7.31,7.33,224,13.2387190313892,13.4539827554768,13.1131485256714,13.1490258130194,124.870087210132,0.0,1.0
2008-02-08,7.72,7.9,7.26,7.49,817,13.8486329163042,14.1715285024356,13.0234553073016,13.4360441118029,455.441344869095,0.0,1.0
2008-02-11,7.74,7.96,7.63,7.86,260,13.8845102036521,14.2791603644794,13.6871851232384,14.0997739277397,144.938494083188,0.0,1.0
2008-02-12,7.92,7.97,7.7,7.7,250,14.2074057897836,14.2970990081534,13.8127556289562,13.8127556289562,139.36393661845,0.0,1.0
2008-02-13,7.82,7.9,7.74,7.77,132,14.0280193530439,14.1715285024356,13.8845102036521,13.938326134674,73.5841585345416,0.0,1.0
2008-02-14,7.51,7.87,7.49,7.87,233,13.4719213991508,14.1177125714137,13.4360441118029,14.1177125714137,129.887188928396,0.0,1.0
2008-02-15,7.17,7.65,7.17,7.5,66,12.8620075142359,13.7230624105864,12.8620075142359,13.4539827554768,36.7920792672708,0.0,1.0
2008-02-19,7.41,7.73,7.36,7.73,460,13.2925349624111,13.8665715599781,13.2028417440413,13.8665715599781,256.429643377949,0.0,1.0
2008-02-20,7.69,7.93,7.4,7.49,303,13.7948169852823,14.2253444334575,13.2745963187372,13.4360441118029,168.909091181561,0.0,1.0
2008-02-21,7.6,8.39,7.6,7.65,322,13.6333691922165,15.0505220424601,13.6333691922165,13.7230624105864,179.500750364565,0.0,1.0
2008-02-22,7.7,7.9,7.65,7.82,203,13.8127556289562,14.1715285024356,13.7230624105864,14.0280193530439,113.163516534182,0.0,1.0
2008-02-25,7.69,8.12,7.65,7.7,1302,13.7948169852823,14.5661786632629,13.7230624105864,13.8127556289562,725.807381908888,0.0,1.0
2008-02-26,8.04,8.66,7.75,7.97,1414,14.4226695138712,15.5348654216573,13.9024488473261,14.2970990081534,788.242425513954,0.0,1.0
2008-02-27,7.74,8.15,7.65,8.15,538,13.8845102036521,14.6199945942848,13.7230624105864,14.6199945942848,299.911191602905,0.0,1.0
2008-02-28,8.27,8.63,7.86,7.88,867,14.8352583183725,15.4810494906354,14.0997739277397,14.1356512150877,483.314132192785,0.0,1.0
2008-02-29,7.96,8.55,7.75,8.12,1039,14.2791603644794,15.3375403412436,13.9024488473261,14.5661786632629,579.196520586281,0.0,1.0
2008-03-03,7.93,8.17,7.76,7.92,698,14.2253444334575,14.6558718816328,13.920387491,14.2074057897836,389.104111038714,0.0,1.0
2008-03-04,8.01,8.39,7.6,8.01,881,14.3688535828493,15.0505220424601,13.6333691922165,14.3688535828493,491.118512643418,0.0,1.0
2008-03-05,7.76,7.96,7.75,7.8,289,13.920387491,14.2791603644794,13.9024488473261,13.9921420656959,161.104710730929,0.0,1.0
2008-03-06,7.77,7.97,7.65,7.69,249,13.938326134674,14.2970990081534,13.7230624105864,13.7948169852823,138.806480871977,0.0,1.0
2008-03-07,7.52,7.94,7.52,7.85,167,13.4898600428248,14.2432830771315,13.4898600428248,14.0818352840658,93.0951096611248,0.0,1.0
2008-03-10,7.23,7.61,7.22,7.5,471,12.9696393762797,13.6513078358905,12.9517007326057,13.4539827554768,262.56165658916,0.0,1.0
2008-03-11,7.48,7.5,7.2,7.2,148,13.4181054681289,13.4539827554768,12.9158234452578,12.9158234452578,82.5034504781227,0.0,1.0
2008-03-12,7.41,7.69,7.28,7.69,140,13.2925349624111,13.7948169852823,13.0593325946495,13.7948169852823,78.0438045063324,0.0,1.0
2008-03-13,7.32,7.5,7.02,7.35,358,13.1310871693454,13.4539827554768,12.5929278591263,13.1849031003673,199.569157237621,0.0,1.0
2008-03-14,7.36,7.5,6.71,7.35,111,13.2028417440413,13.4539827554768,12.0368299052333,13.1849031003673,61.8775878585919,0.0,1.0
2008-03-17,7.3,7.69,7.02,7.16,288,13.0952098819975,13.7948169852823,12.5929278591263,12.8440688705619,160.547254984454,0.0,1.0
2008-03-18,7.38,7.5,7.25,7.3,355,13.2387190313892,13.4539827554768,13.0055166636276,13.0952098819975,197.8967899982,0.0,1.0
2008-03-19,7.74,8.5,7.23,7.23,650,13.8845102036521,15.2478471228738,12.9696393762797,12.9696393762797,362.346235207971,0.0,1.0
2008-03-20,7.7,8.42,7.4,7.8,563,13.8127556289562,15.104337973482,13.2745963187372,13.9921420656959,313.847585264751,0.0,1.0
2008-03-24,7.92,8.15,7.25,7.92,277,14.2074057897836,14.6199945942848,13.0055166636276,14.2074057897836,154.415241773243,0.0,1.0
2008-03-25,8.48,8.49,7.83,7.87,310,15.2119698355258,15.2299084791998,14.0459579967178,14.1177125714137,172.811281406879,0.0,1.0
2008-03-26,8.23,8.46,8.08,8.46,184,14.7635037436766,15.1760925481779,14.4944240885671,15.1760925481779,102.571857351179,0.0,1.0
2008-03-27,8.38,8.47,7.77,8.47,269,15.0325833987861,15.1940311918519,13.938326134674,15.1940311918519,149.955595801453,0.0,1.0
2008-03-28,8.1,8.33,7.81,8.3,54,14.530301375915,14.9428901804163,14.0100807093699,14.8890742493944,30.1026103095853,0.0,1.0
2008-03-31,8.44,8.46,8.01,8.01,211,15.1402152608299,15.1760925481779,14.3688535828493,14.3688535828493,117.623162505972,0.0,1.0
2008-04-01,8.38,8.45,8.06,8.29,176,15.0325833987861,15.1581539045039,14.4585468012191,14.8711356057204,98.1122113793893,0.0,1.0
2008-04-02,8.39,8.39,8.11,8.35,250,15.0505220424601,15.0505220424601,14.548240019589,14.9787674677642,139.36393661845,0.0,1.0
2008-04-03,8.02,8.28,8.02,8.28,145,14.3867922265232,14.8531969620464,14.3867922265232,14.8531969620464,80.8310832387015,0.0,1.0
2008-04-04,8.1,8.14,7.96,8.04,205,14.530301375915,14.6020559506109,14.2791603644794,14.4226695138712,114.278428027129,0.0,1.0
2008-04-07,8.3,8.32,7.9,8.0,289,14.8890742493944,14.9249515367423,14.1715285024356,14.3509149391753,161.104710730928,0.0,1.0
2008-04-08,7.23,8.25,7.19,8.25,758,12.9696393762797,14.7993810310245,12.8978848015838,14.7993810310245,422.551455827141,0.0,1.0
2008-04-09,7.36,7.88,7.36,7.88,691,13.2028417440413,14.1356512150877,13.2028417440413,14.1356512150877,385.201920813396,0.0,1.0
2008-04-10,7.49,7.58,7.32,7.38,371,14.1078456120007,14.2773657862437,13.7876408384306,13.9006542879259,196.967706935795,0.0,1.0499999475
2008-04-11,7.43,7.52,7.32,7.5,141,13.9948321625054,14.1643523367484,13.7876408384306,14.1266811869166,74.8583468408277,0.0,1.0
2008-04-14,7.44,7.6,7.28,7.6,283,14.0136677374213,14.3150369360755,13.712298538767,14.3150369360755,150.247603942938,0.0,1.0
2008-04-15,7.33,7.44,7.23,7.33,210,13.8064764133465,14.0136677374213,13.6181206641876,13.8064764133465,111.491154869318,0.0,1.0
2008-04-16,7.48,7.55,7.35,7.44,325,14.0890100370848,14.220859061496,13.8441475631783,14.0136677374213,172.545834916802,0.0,1.0
2008-04-17,7.57,7.57,7.39,7.39,87,14.2585302113278,14.2585302113278,13.9194898628418,13.9194898628418,46.1891927315747,0.0,1.0
2008-04-18,7.59,7.87,7.44,7.68,268,14.2962013611596,14.8235974588045,14.0136677374213,14.4657215354026,142.283950023701,0.0,1.0
2008-04-21,7.48,7.78,7.44,7.49,64,14.0890100370848,14.6540772845615,14.0136677374213,14.1078456120007,33.9782567220779,0.0,1.0
2008-04-22,7.55,7.86,7.41,7.56,341,14.220859061496,14.8047618838886,13.9571610126736,14.2396946364119,181.040399097322,0.0,1.0
2008-04-23,7.66,7.88,7.46,7.46,412,14.4280503855708,14.8424330337204,14.051338887253,14.051338887253,218.735027648377,0.0,1.0
2008-04-24,7.56,7.8,7.41,7.7,202,14.2396946364119,14.6917484343933,13.9571610126736,14.5033926852344,107.243872779059,0.0,1.0
2008-04-25,7.62,7.67,7.41,7.5,119,14.3527080859073,14.4468859604867,13.9571610126736,14.1266811869166,63.1783210926134,0.0,1.0
2008-04-28,7.15,7.41,6.71,7.41,676,13.4674360648605,13.9571610126736,12.6386707685614,13.9571610126736,358.895336626947,0.0,1.0
2008-04-29,6.75,7.19,6.67,7.19,1178,12.7140130682249,13.542778364524,12.5633284688978,13.542778364524,625.412287790748,0.0,1.0
2008-04-30,7.28,7.28,6.65,6.89,3356,13.712298538767,13.712298538767,12.525657319066,12.9777111170474,1781.73483686396,0.0,1.0
2008-05-01,6.74,7.21,6.65,7.21,373,12.695177493309,13.5804495143558,12.525657319066,13.5804495143558,198.029527458361,0.0,1.0
2008-05-02,6.94,7.09,6.81,6.81,667,13.0718889916268,13.3544226153652,12.8270265177203,12.8270265177203,354.117144275406,0.0,1.0
2008-05-05,6.97,7.0,6.93,7.0,943,13.1283957163745,13.1849024411222,13.0530534167109,13.1849024411222,500.648376389366,0.0,1.0
2008-05-06,6.8,7.04,6.65,7.01,578,12.8081909428044,13.2602447407857,12.525657319066,13.203738016038,306.866131021265,0.0,1.0
2008-05-07,7.18,7.18,6.83,6.9,427,13.5239427896082,13.5239427896082,12.864697667552,12.9965466919633,226.698681567613,0.0,1.0
2008-05-08,6.81,7.1,6.65,6.65,594,12.8270265177203,13.373258190281,12.525657319066,12.525657319066,315.360695201785,0.0,1.0
2008-05-09,7.0,7.18,6.9,6.9,299,13.1849024411222,13.5239427896082,12.9965466919633,12.9965466919633,158.742168123457,0.0,1.0
2008-05-12,7.0,7.1,6.91,7.1,559,13.1849024411222,13.373258190281,13.0153822668792,13.373258190281,296.778836056898,0.0,1.0
2008-05-13,6.95,7.02,6.79,7.0,146,13.0907245665427,13.2225735909539,12.7893553678885,13.1849024411222,77.5128981472403,0.0,1.0
2008-05-14,7.1,7.11,6.93,6.99,363,13.373258190281,13.3920937651969,13.0530534167109,13.1660668662063,192.720424845536,0.0,1.0
2008-05-15,7.25,7.35,6.6,7.15,648,13.6557918140194,13.8441475631783,12.4314794444866,13.4674360648605,344.029849311038,0.0,1.0
2008-05-16,7.3,7.41,7.26,7.3,239,13.7499696885988,13.9571610126736,13.6746273889353,13.7499696885988,126.88755244651,0.0,1.0
2008-05-19,7.38,7.5,7.35,7.35,187,13.9006542879259,14.1266811869166,13.8441475631783,13.8441475631783,99.2802188598215,0.0,1.0
2008-05-20,7.15,7.35,6.81,7.35,10449,13.4674360648605,13.8441475631783,12.8270265177203,13.8441475631783,5547.48132014049,0.0,1.0
2008-05-21,7.28,7.3,7.01,7.14,648,13.712298538767,13.7499696885988,13.203738016038,13.4486004899446,344.02984931104,0.0,1.0
2008-05-22,7.17,7.46,7.1,7.31,227,13.5051072146923,14.051338887253,13.373258190281,13.7688052635147,120.51662931112,0.0,1.0
2008-05-23,7.19,7.45,6.91,7.08,333,13.542778364524,14.0325033123372,13.0153822668792,13.3355870404493,176.793117007062,0.0,1.0
2008-05-27,6.97,7.15,6.95,7.15,211,13.1283957163745,13.4674360648605,13.0907245665427,13.4674360648605,112.0220651306,0.0,1.0
2008-05-28,7.06,7.14,7.0,7.0,147,13.2979158906175,13.4486004899446,13.1849024411222,13.1849024411222,78.0438084085226,0.0,1.0
2008-05-29,7.0,7.07,6.89,7.0,284,13.1849024411222,13.3167514655334,12.9777111170474,13.1849024411222,150.77851420422,0.0,1.0
2008-05-30,6.96,7.0,6.88,6.98,51,13.1095601414586,13.1849024411222,12.9588755421315,13.1472312912904,27.0764233254058,0.0,1.0
2008-06-02,6.91,7.05,6.81,6.82,211,13.0153822668792,13.2790803157016,12.8270265177203,12.8458620926362,112.0220651306,0.0,1.0
2008-06-03,6.91,6.92,6.68,6.86,283,13.0153822668792,13.034217841795,12.5821640438137,12.9212043922997,150.247603942938,0.0,1.0
2008-06-04,6.7,6.98,6.67,6.91,296,12.6198351936455,13.1472312912904,12.5633284688978,13.0153822668792,157.14943733961,0.0,1.0
2008-06-05,7.01,7.02,6.8,6.8,416,13.203738016038,13.2225735909539,12.8081909428044,12.8081909428044,220.858668693507,0.0,1.0
2008-06-06,7.14,7.17,7.0,7.01,674,13.4486004899446,13.5051072146923,13.1849024411222,13.203738016038,357.833516104383,0.0,1.0
2008-06-09,7.12,7.21,6.92,7.12,232,13.4109293401128,13.5804495143558,13.034217841795,13.4109293401128,123.171180617533,0.0,1.0
2008-06-10,7.23,7.35,7.11,7.14,218,13.6181206641876,13.8441475631783,13.3920937651969,13.4486004899446,115.738436959578,0.0,1.0
2008-06-11,8.21,9.25,7.26,7.27,4863,15.4640070059447,17.4229067971971,13.6746273889353,13.6934629638512,2581.81660061664,0.0,1.0
2008-06-12,8.24,8.41,8.0,8.17,495,15.5205137306924,15.8407185042625,15.068459932711,15.3886647062811,262.800579334821,0.0,1.0
2008-06-13,8.54,8.68,8.4,8.41,399,16.085580978169,16.3492790269915,15.8218829293466,15.8407185042625,211.833194251705,0.0,1.0
2008-06-16,8.66,8.83,8.44,8.59,1045,16.3116078771597,16.6318126507298,15.8972252290101,16.1797588527485,554.801223040178,0.0,1.0
2008-06-17,8.68,8.7,8.51,8.65,327,16.3492790269915,16.3869501768232,16.0290742534214,16.2927723022438,173.607655439366,0.0,1.0
2008-06-18,8.73,8.88,8.72,8.72,357,16.4434569015709,16.7259905253092,16.424621326655,16.424621326655,189.534963277841,0.0,1.0
2008-06-19,8.84,9.1,8.69,8.73,334,16.6506482256457,17.1403731734588,16.3681146019074,16.4434569015709,177.324027268344,0.0,1.0
2008-06-20,8.87,8.99,8.82,8.89,382,16.7071549503934,16.933181849384,16.6129770758139,16.7448261002251,202.807719809902,0.0,1.0
2008-06-23,9.0,9.0,8.91,8.91,137,16.9520174242999,16.9520174242999,16.7824972500569,16.7824972500569,72.734705795698,0.0,1.0
2008-06-24,8.9,9.0,8.83,9.0,478,16.763661675141,16.9520174242999,16.6318126507298,16.9520174242999,253.77510489302,0.0,1.0
2008-06-25,8.61,8.92,8.22,8.9,557,16.2174300025803,16.8013328249728,15.4828425808606,16.763661675141,295.717015534333,0.0,1.0
2008-06-26,8.54,8.79,8.51,8.51,187,16.085580978169,16.5564703510662,16.0290742534214,16.0290742534214,99.2802188598215,0.0,1.0
2008-06-27,8.6,8.79,8.51,8.59,258,16.1985944276644,16.5564703510662,16.0290742534214,16.1797588527485,136.974847410876,0.0,1.0
2008-06-30,8.9,9.0,8.63,8.63,224,16.763661675141,16.9520174242999,16.255101152412,16.255101152412,118.923898527273,0.0,1.0
2008-07-01,8.9,8.93,8.89,8.89,246,16.763661675141,16.8201683998887,16.7448261002251,16.7448261002251,130.603924275487,0.0,1.0
2008-07-02,8.59,8.93,8.59,8.87,465,16.1797588527485,16.8201683998887,16.1797588527485,16.7071549503934,246.873271496347,0.0,1.0
2008-07-03,8.39,8.75,8.04,8.56,162,15.8030473544307,16.4811280514027,15.1438022323746,16.1232521280008,86.0074623277597,0.0,1.0
2008-07-07,7.89,8.39,7.62,8.39,670,14.8612686086363,15.8030473544307,14.3527080859073,15.8030473544307,355.709875059252,0.0,1.0
2008-07-08,7.76,8.21,7.59,8.01,247,14.6164061347297,15.4640070059447,14.2962013611596,15.0872955076269,131.134834536769,0.0,1.0
2008-07-09,7.96,8.17,7.81,8.08,138,14.9931176330475,15.3886647062811,14.7105840093091,15.2191445320381,73.2656160569803,0.0,1.0
2008-07-10,7.83,8.45,7.7,7.94,1332,14.7482551591409,15.916060803926,14.5033926852344,14.9554464832157,707.172468028247,0.0,1.0
2008-07-11,8.17,8.17,7.44,7.91,547,15.3886647062811,15.3886647062811,14.0136677374213,14.898939758468,290.40791292151,0.0,1.0
2008-07-14,8.07,8.1,7.65,8.09,329,15.2003089571223,15.2568156818699,14.4092148106549,15.237980106954,174.669475961931,0.0,1.0
2008-07-15,8.34,8.38,7.96,8.03,771,15.7088694798513,15.7842117795148,14.9931176330475,15.1249666574587,409.331811448781,0.0,1.0
2008-07-16,8.51,8.75,8.26,8.29,452,16.0290742534214,16.4811280514027,15.5581848805241,15.6146916052718,239.971438099675,0.0,1.0
2008-07-17,8.13,8.93,7.76,8.5,407,15.3133224066176,16.8201683998887,14.6164061347297,16.0102386785055,216.080476341964,0.0,1.0
2008-07-18,8.42,8.56,8.13,8.13,170,15.8595540791784,16.1232521280008,15.3133224066176,15.3133224066176,90.2547444180192,0.0,1.0
2008-07-21,8.26,8.75,8.26,8.49,113,15.5581848805241,16.4811280514027,15.5581848805241,15.9914031035896,59.9928595249189,0.0,1.0
2008-07-22,8.53,8.6,8.25,8.25,49,16.0667454032531,16.1985944276644,15.5393493056083,15.5393493056083,26.0146028028409,0.0,1.0
2008-07-23,8.33,8.74,8.25,8.7,143,15.6900339049354,16.4622924764868,15.5393493056083,16.3869501768232,75.9201673633926,0.0,1.0
2008-07-24,7.97,8.6,7.95,8.53,209,15.0119532079634,16.1985944276644,14.9742820581316,16.0667454032531,110.960244608035,0.0,1.0
2008-07-25,8.02,8.28,7.92,8.0,150,15.1061310825428,15.5958560303559,14.9177753333839,15.068459932711,79.6365391923701,0.0,1.0
2008-07-28,7.7,7.81,7.5,7.81,259,14.5033926852344,14.7105840093091,14.1266811869166,14.7105840093091,137.505757672159,0.0,1.0
2008-07-29,7.59,7.9,7.5,7.72,231,14.2962013611596,14.8801041835521,14.1266811869166,14.5410638350661,122.64027035625,0.0,1.0
2008-07-30,7.87,8.04,7.4,7.5,326,14.8235974588045,15.1438022323746,13.9383254377577,14.1266811869166,173.076745178084,0.0,1.0
2008-07-31,8.07,8.25,7.48,7.67,451,15.2003089571223,15.5393493056083,14.0890100370848,14.4468859604867,239.440527838392,0.0,1.0
2008-08-01,8.16,8.22,7.94,8.12,164,15.3698291313653,15.4828425808606,14.9554464832157,15.2944868317017,87.0692828503243,0.0,1.0
2008-08-04,7.62,8.15,7.51,8.13,209,14.3527080859073,15.3509935564494,14.1455167618325,15.3133224066176,110.960244608035,0.0,1.0
2008-08-05,7.34,7.6,7.14,7.52,227,13.8253119882624,14.3150369360755,13.4486004899446,14.1643523367484,120.51662931112,0.0,1.0
2008-08-06,7.48,7.75,7.07,7.75,181,14.0890100370848,14.5975705598138,13.3167514655334,14.5975705598138,96.0947572921266,0.0,1.0
2008-08-07,7.26,7.3,7.02,7.3,171,13.6746273889353,13.7499696885988,13.2225735909539,13.7499696885988,90.7856546793016,0.0,1.0
2008-08-08,7.39,7.6,7.0,7.09,256,13.9194898628418,14.3150369360755,13.1849024411222,13.3544226153652,135.913026888312,0.0,1.0
2008-08-11,6.93,7.45,6.83,7.23,559,13.0530534167109,14.0325033123372,12.864697667552,13.6181206641876,296.7788360569,0.0,1.0
2008-08-12,6.64,6.94,6.45,6.81,687,12.5068217441502,13.0718889916268,12.1489458207483,12.8270265177203,364.735349501054,0.0,1.0
2008-08-13,6.7,6.85,6.43,6.74,331,12.6198351936455,12.9023688173838,12.1112746709165,12.695177493309,175.731296484496,0.0,1.0
2008-08-14,6.78,6.9,6.71,6.82,143,12.7705197929726,12.9965466919633,12.6386707685614,12.8458620926362,75.9201673633928,0.0,1.0
2008-08-15,6.48,6.84,6.32,6.71,246,12.2054525454959,12.8835332424679,11.9040833468417,12.6386707685614,130.603924275487,0.0,1.0
2008-08-18,6.49,6.59,6.41,6.58,469,12.2242881204118,12.4126438695707,12.0736035210847,12.3938082946548,248.996912541478,0.0,1.0
2008-08-19,6.45,6.78,6.15,6.35,230,12.1489458207483,12.7705197929726,11.5838785732716,11.9605900715894,122.109360094967,0.0,1.0
2008-08-20,6.55,6.62,6.14,6.62,329,12.3373015699072,12.4691505943184,11.5650429983557,12.4691505943184,174.669475961931,0.0,1.0
2008-08-21,6.58,6.85,6.58,6.66,406,12.3938082946548,12.9023688173838,12.3938082946548,12.5444928939819,215.549566080682,0.0,1.0
2008-08-22,6.67,6.78,6.5,6.57,213,12.5633284688978,12.7705197929726,12.2431236953277,12.3749727197389,113.083885653166,0.0,1.0
2008-08-25,6.5,6.6,6.41,6.41,244,12.2431236953277,12.4314794444866,12.0736035210847,12.0736035210847,129.542103752922,0.0,1.0
2008-08-26,6.73,6.78,6.6,6.6,72,12.6763419183932,12.7705197929726,12.4314794444866,12.4314794444866,38.2255388123375,0.0,1.0
2008-08-27,6.92,6.95,6.7,6.7,93,13.034217841795,13.0907245665427,12.6198351936455,12.6198351936455,49.3746542992696,0.0,1.0
2008-08-28,7.06,7.08,6.75,6.77,253,13.2979158906175,13.3355870404493,12.7140130682249,12.7516842180567,134.320296104464,0.0,1.0
2008-08-29,7.28,7.29,6.45,6.92,391,13.712298538767,13.7311341136829,12.1489458207483,13.034217841795,207.585912161445,0.0,1.0
2008-09-02,6.26,7.0,6.1,7.0,1218,11.7910698973464,13.1849024411222,11.4897006986922,13.1849024411222,646.648698242044,0.0,1.0
2008-09-03,6.49,6.5,6.16,6.33,259,12.2242881204118,12.2431236953277,11.6027141481875,11.9229189217576,137.505757672159,0.0,1.0
2008-09-04,6.47,6.6,6.44,6.5,149,12.18661697058,12.4314794444866,12.1301102458324,12.2431236953277,79.1056289310879,0.0,1.0
2008-09-05,6.45,6.54,6.35,6.45,84,12.1489458207483,12.3184659949913,11.9605900715894,12.1489458207483,44.5964619477271,0.0,1.0
2008-09-08,6.73,6.79,6.36,6.36,250,12.6763419183932,12.7893553678885,11.9794256465053,11.9794256465053,132.727565320616,0.0,1.0
2008-09-09,6.42,7.04,6.39,7.04,298,12.0924390960006,13.2602447407857,12.0359323712529,13.2602447407857,158.211257862175,0.0,1.0
2008-09-10,6.5,6.72,5.88,6.58,499,12.2431236953277,12.6575063434773,11.0753180505426,12.3938082946548,264.924220379951,0.0,1.0
2008-09-11,6.48,6.71,6.17,6.58,60,12.2054525454959,12.6386707685614,11.6215497231034,12.3938082946548,31.8546156769481,0.0,1.0
2008-09-12,6.41,6.49,5.92,6.16,97,12.0736035210847,12.2242881204118,11.1506603502062,11.6027141481875,51.4982953443994,0.0,1.0
2008-09-15,6.09,6.41,6.03,6.04,117,11.4708651237763,12.0736035210847,11.3578516742809,11.3766872491968,62.1165005700485,0.0,1.0
2008-09-16,5.95,6.09,5.84,6.03,148,11.2071670749538,11.4708651237763,10.9999757508791,11.3578516742809,78.5747186698053,0.0,1.0
2008-09-17,5.76,6.08,5.65,6.0,180,10.8492911515519,11.4520295488604,10.6420998274772,11.3013449495333,95.5638470308444,0.0,1.0
2008-09-18,5.57,5.85,5.57,5.84,330,10.4914152281501,11.0188113257949,10.4914152281501,10.9999757508791,175.200386223213,0.0,1.0
2008-09-19,5.76,5.79,5.06,5.2,492,10.8492911515519,10.9057978762996,9.53080090743973,9.79449895626217,261.207848550975,0.0,1.0
2008-09-22,6.0,6.08,5.75,5.82,206,11.3013449495333,11.4520295488604,10.8304555766361,10.9623046010473,109.367513824188,0.0,1.0
2008-09-23,6.14,6.5,5.73,6.08,278,11.5650429983557,12.2431236953277,10.7927844268043,11.4520295488604,147.593052636526,0.0,1.0
2008-09-24,6.08,6.32,5.75,6.32,94,11.4520295488604,11.9040833468417,10.8304555766361,11.9040833468417,49.9055645605518,0.0,1.0
2008-09-25,5.84,6.15,5.51,6.08,168,10.9999757508791,11.5838785732716,10.3784017786547,11.4520295488604,89.1929238954541,0.0,1.0
2008-09-26,5.4,6.21,5.37,6.14,96,10.1712104545799,11.6968920227669,10.1147037298323,11.5650429983557,50.9673850831171,0.0,1.0
2008-09-29,5.0,5.45,4.7,5.45,363,9.4177874579444,10.2653883291594,8.85272021046773,10.2653883291594,192.720424845535,0.0,1.0
2008-09-30,5.41,6.17,4.89,4.92,437,10.1900460294958,11.6215497231034,9.21059613386962,9.26710285861729,232.007784180439,0.0,1.0
2008-10-01,5.2,6.0,5.15,5.48,98,9.79449895626217,11.3013449495333,9.70032108168273,10.3218950539071,52.0292056056818,0.0,1.0
2008-10-02,4.72,5.21,4.68,5.21,435,8.89039136029951,9.81333453117806,8.81504906063596,9.81333453117806,230.945963657873,0.0,1.0
2008-10-03,4.73,4.89,4.61,4.65,358,8.9092269352154,9.21059613386962,8.68320003622473,8.75854233588829,190.065873539123,0.0,1.0
2008-10-06,4.3,4.81,3.01,4.02,534,8.09929721383218,9.05991153454251,5.66950804968253,7.57190111618729,283.506079524837,0.0,1.0
2008-10-07,3.83,4.79,3.46,4.43,212,7.21402519278541,9.02224038471073,6.51710892089752,8.34415968773873,112.552975391883,0.0,1.0
2008-10-08,3.44,3.7,3.19,3.52,374,6.47943777106574,6.96916271887885,6.00854839816853,6.63012237039286,198.560437719643,0.0,1.0
2008-10-09,3.75,3.85,3.25,3.44,486,7.0633405934583,7.25169634261719,6.12156184766386,6.47943777106574,258.022386983279,0.0,1.0
2008-10-10,3.84,3.84,3.25,3.44,608,7.2328607677013,7.2328607677013,6.12156184766386,6.47943777106574,322.79343885974,0.0,1.0
2008-10-13,4.09,4.09,3.25,3.99,1175,7.70375014059852,7.70375014059852,6.12156184766386,7.51539439143963,623.819557006898,0.0,1.0
2008-10-14,4.02,4.4,3.95,4.22,203,7.57190111618729,8.28765296299107,7.44005209177607,7.94861261450507,107.774783040341,0.0,1.0
2008-10-15,3.53,4.01,3.51,4.01,621,6.64895794530874,7.55306554127141,6.61128679547697,7.55306554127141,329.695272256412,0.0,1.0
2008-10-16,3.74,4.11,3.36,3.36,818,7.04450501854241,7.74142129043029,6.32875317173863,6.32875317173863,434.284593729058,0.0,1.0
2008-10-17,3.81,3.97,3.5,3.67,575,7.17635404295363,7.47772324160785,6.59245122056108,6.91265599413119,305.273400237419,0.0,1.0
2008-10-20,3.69,4.22,3.23,3.89,1193,6.95032714396296,7.94861261450507,6.08389069783208,7.32703864228074,633.375941709984,0.0,1.0
2008-10-21,3.67,3.88,3.48,3.48,134,6.91265599413119,7.30820306736485,6.5547800707293,6.5547800707293,71.1419750118505,0.0,1.0
2008-10-22,3.41,4.0,3.4,3.74,515,6.42293104631808,7.53422996635552,6.40409547140219,7.04450501854241,273.41878456047,0.0,1.0
2008-10-23,3.37,3.73,3.35,3.48,489,6.34758874665452,7.02566944362652,6.30991759682275,6.5547800707293,259.615117767126,0.0,1.0
2008-10-24,3.31,3.66,3.19,3.39,370,6.23457529715919,6.8938204192153,6.00854839816853,6.3852598964863,196.436796674513,0.0,1.0
2008-10-27,2.79,3.38,2.77,3.2,940,5.25512540153297,6.36642432157041,5.2174542517012,6.02738397308441,499.055645605519,0.0,1.0
2008-10-28,2.35,2.81,2.3,2.79,891,4.42636010523387,5.29279655136475,4.33218223065442,5.25512540153297,473.041042802678,0.0,1.0
2008-10-29,2.24,2.35,2.2,2.35,1607,4.21916878115909,4.42636010523387,4.14382648149553,4.42636010523387,853.172789880924,0.0,1.0
2008-10-30,2.2,2.33,2.2,2.32,867,4.14382648149553,4.38868895540209,4.14382648149553,4.3698533804862,460.299196531899,0.0,1.0
2008-10-31,2.23,2.78,2.21,2.35,5770,4.2003332062432,5.23628982661708,4.16266205641142,4.42636010523387,3063.35220759984,0.0,1.0
2008-11-03,2.17,2.57,2.11,2.3,5354,4.08731975674787,4.84074275338342,3.97430630725253,4.33218223065442,2842.49353890633,0.0,1.0
2008-11-04,2.22,2.29,2.13,2.27,5268,4.18149763132731,4.31334665573853,4.01197745708431,4.27567550590676,2796.83525643604,0.0,1.0
2008-11-05,2.21,2.29,2.13,2.27,1750,4.16266205641142,4.31334665573853,4.01197745708431,4.27567550590676,929.092957244318,0.0,1.0
2008-11-06,2.25,2.28,2.15,2.26,1522,4.23800435607498,4.29451108082264,4.04964860691609,4.25683993099087,808.045417671914,0.0,1.0
2008-11-07,2.37,2.43,2.2,2.36,2115,4.46403125506564,4.57704470456098,4.14382648149553,4.44519568014976,1122.87520261242,0.0,1.0
2008-11-10,2.43,2.48,2.39,2.45,1007,4.57704470456098,4.67122257914042,4.50170240489742,4.61471585439275,534.626633111444,0.0,1.0
2008-11-11,2.3,2.5,2.3,2.34,691,4.33218223065442,4.7088937289722,4.33218223065442,4.40752453031798,366.858990546185,0.0,1.0
2008-11-12,2.14,2.39,2.12,2.3,511,4.0308130320002,4.50170240489742,3.99314188216842,4.33218223065442,271.295143515341,0.0,1.0
2008-11-13,2.21,2.24,2.1,2.12,380,4.16266205641142,4.21916878115909,3.95547073233665,3.99314188216842,201.745899287338,0.0,1.0
2008-11-14,2.1,2.25,2.03,2.25,553,3.95547073233665,4.23800435607498,3.82362170792542,4.23800435607498,293.593374489204,0.0,1.0
2008-11-17,2.04,2.27,2.03,2.03,706,3.84245728284131,4.27567550590676,3.82362170792542,3.82362170792542,374.822644465422,0.0,1.0
2008-11-18,1.93,2.04,1.85,2.04,851,3.63526595876654,3.84245728284131,3.48458135943943,3.84245728284131,451.804632351379,0.0,1.0
2008-11-19,1.8,2.22,1.78,1.98,329,3.39040348485998,4.18149763132731,3.35273233502821,3.72944383334598,174.669475961932,0.0,1.0
2008-11-20,1.22,1.78,1.18,1.7,640,2.29794013973843,3.35273233502821,2.22259784007488,3.20204773570109,339.782567220779,0.0,1.0
2008-11-21,1.54,1.65,1.05,1.22,2005,2.90067853704687,3.10786986112165,1.97773536616832,2.29794013973843,1064.47507387135,0.0,1.0
2008-11-24,1.54,1.64,1.49,1.5,507,2.90067853704687,3.08903428620576,2.80650066246743,2.82533623738332,269.171502470211,0.0,1.0
2008-11-25,1.61,1.7,1.61,1.61,142,3.0325275614581,3.20204773570109,3.0325275614581,3.0325275614581,75.3892571021102,0.0,1.0
2008-11-26,1.86,1.99,1.38,1.61,422,3.50341693435532,3.74827940826187,2.59930933839265,3.0325275614581,224.044130261201,0.0,1.0
2008-11-28,1.85,1.9,1.81,1.9,48,3.48458135943943,3.57875923401887,3.40923905977587,3.57875923401887,25.4836925415584,0.0,1.0
2008-12-01,1.88,1.99,1.86,1.9,307,3.54108808418709,3.74827940826187,3.50341693435532,3.57875923401887,162.989450213718,0.0,1.0
2008-12-02,1.99,2.01,1.9,1.95,223,3.74827940826187,3.78595055809365,3.57875923401887,3.67293710859831,118.39298826599,0.0,1.0
2008-12-03,2.04,2.05,1.99,2.01,383,3.84245728284131,3.8612928577572,3.74827940826187,3.78595055809365,203.338630071185,0.0,1.0
2008-12-04,1.84,1.99,1.84,1.96,110,3.46574578452354,3.74827940826187,3.46574578452354,3.6917726835142,58.4001287410713,0.0,1.0
2008-12-05,1.8,1.84,1.56,1.76,198,3.39040348485998,3.46574578452354,2.93834968687865,3.31506118519643,105.120231733929,0.0,1.0
2008-12-08,1.9,2.0,1.7,1.73,264,3.57875923401887,3.76711498317776,3.20204773570109,3.25855446044876,140.160308978571,0.0,1.0
2008-12-09,1.95,1.95,1.83,1.95,541,3.67293710859831,3.67293710859831,3.44691020960765,3.67293710859831,287.222451353815,0.0,1.0
2008-12-10,2.09,2.1,1.86,1.92,353,3.93663515742076,3.95547073233665,3.50341693435532,3.61643038385065,187.411322232711,0.0,1.0
2008-12-11,2.22,2.23,2.14,2.16,534,4.18149763132731,4.2003332062432,4.0308130320002,4.06848418183198,283.506079524838,0.0,1.0
2008-12-12,2.42,2.44,2.15,2.15,511,4.55820912964509,4.59588027947686,4.04964860691609,4.04964860691609,271.29514351534,0.0,1.0
2008-12-15,2.59,2.62,2.4,2.4,848,4.8784139032152,4.93492062796286,4.52053797981331,4.52053797981331,450.211901567532,0.0,1.0
2008-12-16,2.57,2.7,2.55,2.62,169,4.84074275338342,5.08560522728997,4.80307160355164,4.93492062796286,89.7238341567369,0.0,1.0
2008-12-17,2.74,2.94,2.54,2.62,590,5.16094752695353,5.5376590252713,4.78423602863575,4.93492062796286,313.237054156656,0.0,1.0
2008-12-18,2.4,2.69,2.4,2.69,222,4.52053797981331,5.06676965237409,4.52053797981331,5.06676965237409,117.862078004708,0.0,1.0
2008-12-19,2.42,2.7,2.42,2.45,313,4.55820912964509,5.08560522728997,4.55820912964509,4.61471585439275,166.174911781412,0.0,1.0
2008-12-22,2.29,2.69,2.25,2.49,196,4.31334665573853,5.06676965237409,4.23800435607498,4.69005815405631,104.058411211364,0.0,1.0
2008-12-23,2.15,2.49,2.03,2.24,233,4.04964860691609,4.69005815405631,3.82362170792542,4.21916878115909,123.702090878815,0.0,1.0
2008-12-24,1.95,2.28,1.9,2.13,542,3.67293710859831,4.29451108082264,3.57875923401887,4.01197745708431,287.753361615097,0.0,1.0
2008-12-26,1.89,1.99,1.83,1.95,480,3.55992365910298,3.74827940826187,3.44691020960765,3.67293710859831,254.836925415584,0.0,1.0
2008-12-29,1.97,2.0,1.9,1.95,448,3.71060825843009,3.76711498317776,3.57875923401887,3.67293710859831,237.847797054545,0.0,1.0
2008-12-30,2.04,2.04,1.82,2.0,831,3.84245728284131,3.84245728284131,3.42807463469176,3.76711498317776,441.186427125731,0.0,1.0
2008-12-31,2.03,2.13,2.0,2.0,213,3.82362170792542,4.01197745708431,3.76711498317776,3.76711498317776,113.083885653166,0.0,1.0
2009-01-02,2.28,2.28,2.08,2.08,342,4.29451108082264,4.29451108082264,3.91779958250487,3.91779958250487,181.571309358604,0.0,1.0
2009-01-05,2.48,2.54,2.21,2.28,301,4.67122257914042,4.78423602863575,4.16266205641142,4.29451108082264,159.803988646023,0.0,1.0
2009-01-06,2.75,2.8,2.56,2.56,630,5.17978310186942,5.27396097644886,4.82190717846753,4.82190717846753,334.473464607954,0.0,1.0
2009-01-07,2.81,2.81,2.54,2.55,328,5.29279655136475,5.29279655136475,4.78423602863575,4.80307160355164,174.138565700649,0.0,1.0
2009-01-08,2.83,2.93,2.51,2.86,788,5.33046770119653,5.51882345035542,4.72772930388809,5.38697442594419,418.357285890584,0.0,1.0
2009-01-09,2.69,2.8,2.57,2.76,202,5.06676965237409,5.27396097644886,4.84074275338342,5.19861867678531,107.243872779058,0.0,1.0
2009-01-12,2.52,2.72,2.5,2.72,120,4.74656487880398,5.12327637712175,4.7088937289722,5.12327637712175,63.709231353896,0.0,1.0
2009-01-13,2.53,2.72,2.5,2.51,258,4.76540045371986,5.12327637712175,4.7088937289722,4.72772930388809,136.974847410877,0.0,1.0
2009-01-14,2.49,2.77,2.49,2.55,231,4.69005815405631,5.2174542517012,4.69005815405631,4.80307160355164,122.64027035625,0.0,1.0
2009-01-15,2.5,2.54,2.22,2.54,132,4.7088937289722,4.78423602863575,4.18149763132731,4.78423602863575,70.0801544892856,0.0,1.0
2009-01-16,2.45,2.61,2.44,2.59,134,4.61471585439275,4.91608505304697,4.59588027947686,4.8784139032152,71.1419750118506,0.0,1.0
2009-01-20,2.17,2.36,2.16,2.36,275,4.08731975674787,4.44519568014976,4.06848418183198,4.44519568014976,146.000321852678,0.0,1.0
2009-01-21,2.59,2.61,2.1,2.1,480,4.8784139032152,4.91608505304697,3.95547073233665,3.95547073233665,254.836925415584,0.0,1.0
2009-01-22,2.35,2.77,2.16,2.77,455,4.42636010523387,5.2174542517012,4.06848418183198,5.2174542517012,241.564168883522,0.0,1.0
2009-01-23,2.21,2.33,2.19,2.19,156,4.16266205641142,4.38868895540209,4.12499090657965,4.12499090657965,82.8220007600649,0.0,1.0
2009-01-26,2.48,2.48,2.29,2.31,210,4.67122257914042,4.67122257914042,4.31334665573853,4.35101780557031,111.491154869318,0.0,1.0
2009-01-27,2.45,2.55,2.43,2.55,210,4.61471585439275,4.80307160355164,4.57704470456098,4.80307160355164,111.491154869318,0.0,1.0
2009-01-28,2.44,2.55,2.25,2.55,94,4.59588027947686,4.80307160355164,4.23800435607498,4.80307160355164,49.905564560552,0.0,1.0
2009-01-29,2.32,2.53,2.27,2.31,60,4.3698533804862,4.76540045371986,4.27567550590676,4.35101780557031,31.854615676948,0.0,1.0
2009-01-30,2.31,2.45,2.22,2.44,49,4.35101780557031,4.61471585439275,4.18149763132731,4.59588027947686,26.0146028028409,0.0,1.0
2009-02-02,2.19,2.43,2.18,2.18,177,4.12499090657965,4.57704470456098,4.10615533166376,4.10615533166376,93.9711162469966,0.0,1.0
2009-02-03,2.2,2.31,2.16,2.18,103,4.14382648149553,4.35101780557031,4.06848418183198,4.10615533166376,54.6837569120942,0.0,1.0
2009-02-04,2.19,2.31,1.9,2.27,672,4.12499090657965,4.35101780557031,3.57875923401887,4.27567550590676,356.771695581817,0.0,1.0
2009-02-05,2.21,2.24,2.1,2.24,114,4.16266205641142,4.21916878115909,3.95547073233665,4.21916878115909,60.5237697862013,0.0,1.0
2009-02-06,2.25,2.44,2.16,2.16,304,4.23800435607498,4.59588027947686,4.06848418183198,4.06848418183198,161.39671942987,0.0,1.0
2009-02-09,2.29,2.33,2.24,2.3,147,4.31334665573853,4.38868895540209,4.21916878115909,4.33218223065442,78.0438084085227,0.0,1.0
2009-02-10,2.15,2.45,2.15,2.29,718,4.04964860691609,4.61471585439275,4.04964860691609,4.31334665573853,381.193567600811,0.0,1.0
2009-02-11,2.24,2.25,2.1,2.23,211,4.21916878115909,4.23800435607498,3.95547073233665,4.2003332062432,112.022065130601,0.0,1.0
2009-02-12,2.25,2.25,2.17,2.17,195,4.23800435607498,4.23800435607498,4.08731975674787,4.08731975674787,103.527500950081,0.0,1.0
2009-02-13,2.22,2.4,2.2,2.2,237,4.18149763132731,4.52053797981331,4.14382648149553,4.14382648149553,125.825731923945,0.0,1.0
2009-02-17,2.1,2.22,2.05,2.22,251,3.95547073233665,4.18149763132731,3.8612928577572,4.18149763132731,133.258475581899,0.0,1.0
2009-02-18,1.97,2.21,1.95,2.05,302,3.71060825843009,4.16266205641142,3.67293710859831,3.8612928577572,160.334898907305,0.0,1.0
2009-02-19,1.8,2.05,1.69,2.04,456,3.39040348485998,3.8612928577572,3.18321216078521,3.84245728284131,242.095079144805,0.0,1.0
2009-02-20,1.88,2.02,1.76,1.8,299,3.54108808418709,3.80478613300954,3.31506118519643,3.39040348485998,158.742168123458,0.0,1.0
2009-02-23,2.02,2.29,2.02,2.29,250,3.80478613300954,4.31334665573853,3.80478613300954,4.31334665573853,132.727565320617,0.0,1.0
2009-02-24,2.04,2.18,2.04,2.1,98,3.84245728284131,4.10615533166376,3.84245728284131,3.95547073233665,52.0292056056818,0.0,1.0
2009-02-25,2.06,2.11,2.01,2.11,65,3.88012843267309,3.97430630725253,3.78595055809365,3.97430630725253,34.5091669833604,0.0,1.0
2009-02-26,1.95,2.02,1.95,2.01,541,3.67293710859831,3.80478613300954,3.67293710859831,3.78595055809365,287.222451353815,0.0,1.0
2009-02-27,1.95,2.09,1.95,1.99,49,3.67293710859831,3.93663515742076,3.67293710859831,3.74827940826187,26.0146028028409,0.0,1.0
2009-03-02,1.77,1.95,1.77,1.95,121,3.33389676011232,3.67293710859831,3.33389676011232,3.67293710859831,64.2401416151784,0.0,1.0
2009-03-03,1.73,1.8,1.72,1.79,147,3.25855446044876,3.39040348485998,3.23971888553287,3.37156790994409,78.0438084085227,0.0,1.0
2009-03-04,1.83,1.83,1.72,1.79,185,3.44691020960765,3.44691020960765,3.23971888553287,3.37156790994409,98.2183983372564,0.0,1.0
2009-03-05,1.88,1.9004,1.84,1.86,8120,3.54108808418709,3.57951265701551,3.46574578452354,3.50341693435532,4310.99132161364,0.0,1.0
2009-03-06,1.81,1.98,1.74,1.95,6122,3.40923905977587,3.72944383334598,3.27739003536465,3.67293710859831,3250.23261957126,0.0,1.0
2009-03-09,1.72,1.81,1.72,1.73,72,3.23971888553287,3.40923905977587,3.23971888553287,3.25855446044876,38.2255388123376,0.0,1.0
2009-03-10,1.82,1.87,1.75,1.75,78,3.42807463469176,3.5222525092712,3.29622561028054,3.29622561028054,41.4110003800324,0.0,1.0
2009-03-11,1.9,1.96,1.82,1.87,48,3.57875923401887,3.6917726835142,3.42807463469176,3.5222525092712,25.4836925415584,0.0,1.0
2009-03-12,1.91,1.94,1.84,1.84,92,3.59759480893476,3.65410153368243,3.46574578452354,3.46574578452354,48.843744037987,0.0,1.0
2009-03-13,2.03,2.26,1.86,1.86,151,3.82362170792542,4.25683993099087,3.50341693435532,3.50341693435532,80.1674494536526,0.0,1.0
2009-03-16,1.91,2.24,1.82,2.24,126,3.59759480893476,4.21916878115909,3.42807463469176,4.21916878115909,66.8946929215908,0.0,1.0
2009-03-17,1.95,2.0,1.86,1.98,86,3.67293710859831,3.76711498317776,3.50341693435532,3.72944383334598,45.6582824702922,0.0,1.0
2009-03-18,2.01,2.01,1.87,1.87,97,3.78595055809365,3.78595055809365,3.5222525092712,3.5222525092712,51.4982953443993,0.0,1.0
2009-03-19,1.97,2.28,1.95,2.14,135,3.71060825843009,4.29451108082264,3.67293710859831,4.0308130320002,71.6728852731331,0.0,1.0
2009-03-20,2.03,2.07,1.91,2.07,92,3.82362170792542,3.89896400758898,3.59759480893476,3.89896400758898,48.843744037987,0.0,1.0
2009-03-23,2.28,2.29,1.99,2.13,352,4.29451108082264,4.31334665573853,3.74827940826187,4.01197745708431,186.880411971429,0.0,1.0
2009-03-24,2.13,2.17,1.98,2.17,156,4.01197745708431,4.08731975674787,3.72944383334598,4.08731975674787,82.8220007600649,0.0,1.0
2009-03-25,2.09,2.17,1.85,2.15,368,3.93663515742076,4.08731975674787,3.48458135943943,4.04964860691609,195.374976151948,0.0,1.0
2009-03-26,2.21,2.21,2.14,2.14,52,4.16266205641142,4.16266205641142,4.0308130320002,4.0308130320002,27.6073335866883,0.0,1.0
2009-03-27,2.17,2.2,1.9,2.2,242,4.08731975674787,4.14382648149553,3.57875923401887,4.14382648149553,128.480283230357,0.0,1.0
2009-03-30,2.19,2.2,2.15,2.2,178,4.12499090657965,4.14382648149553,4.04964860691609,4.14382648149553,94.502026508279,0.0,1.0
2009-03-31,2.19,2.34,2.17,2.17,133,4.12499090657965,4.40752453031798,4.08731975674787,4.08731975674787,70.611064750568,0.0,1.0
2009-04-01,2.28,2.28,2.13,2.16,102,4.29451108082264,4.29451108082264,4.01197745708431,4.06848418183198,54.1528466508117,0.0,1.0
2009-04-02,2.3,2.35,2.27,2.35,243,4.33218223065442,4.42636010523387,4.27567550590676,4.42636010523387,129.01119349164,0.0,1.0
2009-04-03,2.32,2.34,2.29,2.32,144,4.3698533804862,4.40752453031798,4.31334665573853,4.3698533804862,76.4510776246752,0.0,1.0
2009-04-06,2.32,2.36,2.3,2.34,160,4.3698533804862,4.44519568014976,4.33218223065442,4.40752453031798,84.9456418051947,0.0,1.0
2009-04-07,2.25,2.38,2.2,2.37,104,4.23800435607498,4.48286682998153,4.14382648149553,4.46403125506564,55.2146671733765,0.0,1.0
2009-04-08,2.22,2.3,2.16,2.3,96,4.18149763132731,4.33218223065442,4.06848418183198,4.33218223065442,50.9673850831169,0.0,1.0
2009-04-09,2.25,2.3,2.15,2.3,209,4.23800435607498,4.33218223065442,4.04964860691609,4.33218223065442,110.960244608036,0.0,1.0
2009-04-13,2.26,2.3,2.19,2.27,121,4.25683993099087,4.33218223065442,4.12499090657965,4.27567550590676,64.2401416151785,0.0,1.0
2009-04-14,2.27,2.35,2.15,2.23,146,4.27567550590676,4.42636010523387,4.04964860691609,4.2003332062432,77.5128981472401,0.0,1.0
2009-04-15,2.27,2.27,2.19,2.2,213,4.27567550590676,4.27567550590676,4.12499090657965,4.14382648149553,113.083885653165,0.0,1.0
2009-04-16,2.42,2.44,2.3,2.33,449,4.55820912964509,4.59588027947686,4.33218223065442,4.38868895540209,238.378707315828,0.0,1.0
2009-04-17,2.58,2.59,2.4,2.48,420,4.85957832829931,4.8784139032152,4.52053797981331,4.67122257914042,222.982309738636,0.0,1.0
2009-04-20,2.38,2.63,2.25,2.62,329,4.48286682998153,4.95375620287875,4.23800435607498,4.93492062796286,174.669475961932,0.0,1.0
2009-04-21,2.61,2.61,2.32,2.42,114,4.91608505304697,4.91608505304697,4.3698533804862,4.55820912964509,60.5237697862013,0.0,1.0
2009-04-22,2.47,2.62,2.43,2.62,246,4.65238700422453,4.93492062796286,4.57704470456098,4.93492062796286,130.603924275487,0.0,1.0
2009-04-23,2.48,2.59,2.45,2.55,153,4.67122257914042,4.8784139032152,4.61471585439275,4.80307160355164,81.2292699762175,0.0,1.0
2009-04-24,2.6,2.6,2.48,2.53,423,5.14211169493204,5.14211169493204,4.90478346285826,5.00367022622233,213.881001667844,0.0,1.0499999475
2009-04-27,3.21,3.48,2.95,2.99,1539,6.34853020797379,6.88251873013981,5.83431903848059,5.91342844917185,778.162793302156,0.0,1.0
2009-04-28,3.31,3.31,3.0,3.24,438,6.54630373470195,6.54630373470195,5.93320580184466,6.40786226599224,221.465434351101,0.0,1.0
2009-04-29,3.24,3.35,3.16,3.35,458,6.40786226599224,6.62541314539321,6.24964344460971,6.62541314539321,231.57801126211,0.0,1.0
2009-04-30,3.21,3.43,3.01,3.43,321,6.34853020797379,6.78363196677573,5.95298315451748,6.78363196677573,162.306859421697,0.0,1.0
2009-05-01,3.87,3.88,3.22,3.26,1158,7.65383548437962,7.67361283705243,6.36830756064661,6.44741697133787,585.518203147431,0.0,1.0
2009-05-04,4.35,4.44,3.93,4.07,1159,8.60314841267476,8.7811445867301,7.77249960041651,8.04938253783593,586.023831992982,0.0,1.0
2009-05-05,4.5,4.57,4.22,4.57,693,8.899808702767,9.03825017147671,8.34604282792816,9.03825017147671,350.400789966468,0.0,1.0
2009-05-06,4.52,4.62,4.3,4.52,567,8.93936340811263,9.13713693484078,8.50426164931068,8.93936340811263,286.69155542711,0.0,1.0
2009-05-07,4.67,4.79,4.53,4.79,460,9.23602369820486,9.47335193027865,8.95914076078544,9.47335193027865,232.589268953211,0.0,1.0
2009-05-08,4.99,5.19,4.73,4.82,916,9.86889898373496,10.2644460371913,9.35468781424176,9.53268398829709,463.15602252422,0.0,1.0
2009-05-11,5.47,5.75,5.14,5.32,1850,10.8182119120301,11.3719777868689,10.1655592738272,10.5215516219379,935.413364268349,0.0,1.0
2009-05-12,5.45,5.7,5.22,5.65,1239,10.7786572066845,11.2730910235049,10.3237780952097,11.1742042601408,626.474139637017,0.0,1.0
2009-05-13,4.95,5.54,4.25,5.54,2229,9.7897895730437,10.9566533807398,8.40537488594661,10.9566533807398,1127.04669673197,0.0,1.0
2009-05-14,5.0,5.06,4.46,4.85,1191,9.88867633640777,10.0073404524447,8.82069929207573,9.59201604631554,602.203955050596,0.0,1.0
2009-05-15,4.99,5.02,4.79,5.0,570,9.86889898373496,9.9282310417534,9.47335193027865,9.88867633640777,288.208441963761,0.0,1.0
2009-05-18,5.18,5.57,5.0,5.0,2585,10.2446686845185,11.0159854387583,9.88867633640777,9.88867633640777,1307.05056574793,0.0,1.0
2009-05-19,5.17,5.27,5.11,5.27,462,10.2248913318456,10.4226648585738,10.1062272158087,10.4226648585738,233.600526644313,0.0,1.0
2009-05-20,4.98,5.28,4.84,5.22,1445,9.84912163106214,10.4424422112466,9.57223869364272,10.3237780952097,730.633681820413,0.0,1.0
2009-05-21,5.0,5.02,4.85,4.91,587,9.88867633640777,9.9282310417534,9.59201604631554,9.71068016235243,296.804132338119,0.0,1.0
2009-05-22,4.92,5.1,4.88,4.92,225,9.73045751502525,10.0864498631359,9.65134810433399,9.73045751502525,113.766490248853,0.0,1.0
2009-05-26,5.09,5.13,4.92,4.92,910,10.0666725104631,10.1457819211544,9.73045751502525,9.73045751502525,460.122249450918,0.0,1.0
2009-05-27,4.99,5.37,4.98,5.0,1298,9.86889898373496,10.6204383853019,9.84912163106214,9.88867633640777,656.306241524495,0.0,1.0
2009-05-28,5.01,5.24,4.93,4.93,405,9.90845368908059,10.3633328005553,9.75023486769806,9.75023486769806,204.779682447936,0.0,1.0
2009-05-29,4.66,5.14,4.66,5.1,751,9.21624634553205,10.1655592738272,9.21624634553205,10.0864498631359,379.727263008394,0.0,1.0
2009-06-01,4.93,5.19,4.81,4.95,973,9.75023486769806,10.2644460371913,9.51290663562428,9.7897895730437,491.976866720596,0.0,1.0
2009-06-02,4.95,4.98,4.68,4.98,913,9.7897895730437,9.84912163106214,9.25580105087768,9.84912163106214,461.639135987568,0.0,1.0
2009-06-03,4.78,5.03,4.69,5.03,753,9.45357457760583,9.94800839442622,9.27557840355049,9.94800839442622,380.738520699495,0.0,1.0
2009-06-04,4.82,4.92,4.67,4.92,586,9.53268398829709,9.73045751502525,9.23602369820486,9.73045751502525,296.298503492569,0.0,1.0
2009-06-05,4.85,4.91,4.47,4.86,911,9.59201604631554,9.71068016235243,8.84047664474855,9.61179339898836,460.627878296468,0.0,1.0
2009-06-08,4.5,4.95,4.34,4.73,827,8.899808702767,9.7897895730437,8.58337106000195,9.35468781424176,418.155055270229,0.0,1.0
2009-06-09,4.72,4.73,4.44,4.6,702,9.33491046156894,9.35468781424176,8.7811445867301,9.09758222949515,354.951449576422,0.0,1.0
2009-06-10,4.74,4.85,4.55,4.63,709,9.37446516691457,9.59201604631554,8.99869546613107,9.1569142875136,358.490851495275,0.0,1.0
2009-06-11,4.93,5.0,4.74,4.74,696,9.75023486769806,9.88867633640777,9.37446516691457,9.37446516691457,351.917676503119,0.0,1.0
2009-06-12,4.99,4.99,4.78,4.92,439,9.86889898373496,9.86889898373496,9.45357457760583,9.73045751502525,221.971063196651,0.0,1.0
2009-06-15,4.79,5.0,4.75,5.0,665,9.47335193027865,9.88867633640777,9.39424251958738,9.88867633640777,336.243182291055,0.0,1.0
2009-06-16,4.69,4.86,4.63,4.75,550,9.27557840355049,9.61179339898836,9.1569142875136,9.39424251958738,278.095865052752,0.0,1.0
2009-06-17,4.68,4.71,4.51,4.69,715,9.25580105087768,9.31513310889612,8.91958605543981,9.27557840355049,361.524624568578,0.0,1.0
2009-06-18,4.62,4.75,4.51,4.67,515,9.13713693484078,9.39424251958738,8.91958605543981,9.23602369820486,260.398855458486,0.0,1.0
2009-06-19,5.0,5.0,4.52,4.61,578,9.88867633640777,9.88867633640777,8.93936340811263,9.11735958216797,292.253472728165,0.0,1.0
2009-06-22,4.38,4.99,4.31,4.86,1289,8.66248047069321,9.86889898373496,8.5240390019835,9.61179339898836,651.755581914541,0.0,1.0
2009-06-23,4.42,4.51,4.27,4.37,539,8.74158988138447,8.91958605543981,8.44492959129224,8.64270311802039,272.533947751697,0.0,1.0
2009-06-24,4.47,4.65,4.31,4.45,496,8.84047664474855,9.19646899285923,8.5240390019835,8.80092193940292,250.791907393027,0.0,1.0
2009-06-25,4.52,4.62,4.26,4.43,585,8.93936340811263,9.13713693484078,8.42515223861942,8.76136723405729,295.792874647018,0.0,1.0
2009-06-26,5.2,5.35,4.46,4.5,23780,10.2842233898641,10.5808836799563,8.82069929207573,8.899808702767,12023.8539471899,0.0,1.0
2009-06-29,4.96,5.24,4.95,5.09,2222,9.80956692571651,10.3633328005553,9.7897895730437,10.0666725104631,1123.50729481312,0.0,1.0
2009-06-30,4.87,5.15,4.87,4.96,1523,9.63157075166117,10.1853366265,9.63157075166117,9.80956692571651,770.072731773348,0.0,1.0
2009-07-01,4.92,5.0,4.74,4.87,1051,9.73045751502525,9.88867633640777,9.37446516691457,9.63157075166117,531.415916673532,0.0,1.0
2009-07-02,4.77,4.84,4.7,4.84,856,9.43379722493301,9.57223869364272,9.29535575622331,9.57223869364272,432.818291791193,0.0,1.0
2009-07-06,4.76,5.0,4.55,4.74,1422,9.4140198722602,9.88867633640777,8.99869546613107,9.37446516691457,719.004218372752,0.0,1.0
2009-07-07,4.51,4.89,4.51,4.78,919,8.91958605543981,9.6711254570068,8.91958605543981,9.45357457760583,464.672909060871,0.0,1.0
2009-07-08,4.39,4.57,4.3,4.56,989,8.68225782336602,9.03825017147671,8.50426164931068,9.01847281880389,500.066928249404,0.0,1.0
2009-07-09,4.38,4.58,4.3,4.37,1096,8.66248047069321,9.05802752414952,8.50426164931068,8.64270311802039,554.169214723303,0.0,1.0
2009-07-10,4.79,4.86,4.26,4.3,692,9.47335193027865,9.61179339898836,8.42515223861942,8.50426164931068,349.895161120917,0.0,1.0
2009-07-13,4.79,4.81,4.52,4.8,498,9.47335193027865,9.51290663562428,8.93936340811263,9.49312928295146,251.803165084128,0.0,1.0
2009-07-14,4.7,4.82,4.58,4.8,410,9.29535575622331,9.53268398829709,9.05802752414952,9.49312928295146,207.307826675688,0.0,1.0
2009-07-15,4.86,4.95,4.64,4.75,1169,9.61179339898836,9.7897895730437,9.17669164018641,9.39424251958738,591.080120448486,0.0,1.0
2009-07-16,4.94,4.94,4.76,4.77,529,9.77001222037088,9.77001222037088,9.4140198722602,9.43379722493301,267.477659296193,0.0,1.0
2009-07-17,4.79,4.97,4.76,4.94,614,9.47335193027865,9.82934427838933,9.4140198722602,9.77001222037088,310.456111167981,0.0,1.0
2009-07-20,4.89,4.98,4.8,4.8,612,9.6711254570068,9.84912163106214,9.49312928295146,9.49312928295146,309.444853476881,0.0,1.0
2009-07-21,4.77,4.98,4.73,4.9,664,9.43379722493301,9.84912163106214,9.35468781424176,9.69090280967962,335.737553445505,0.0,1.0
2009-07-22,4.78,4.8,4.74,4.75,344,9.45357457760583,9.49312928295146,9.37446516691457,9.39424251958738,173.936322869358,0.0,1.0
2009-07-23,4.87,4.93,4.75,4.77,1102,9.63157075166117,9.75023486769806,9.39424251958738,9.43379722493301,557.202987796605,0.0,1.0
2009-07-24,4.87,4.92,4.76,4.9,893,9.63157075166117,9.73045751502525,9.4140198722602,9.69090280967962,451.52655907656,0.0,1.0
2009-07-27,4.74,5.0,4.61,4.98,2277,9.37446516691457,9.88867633640777,9.11735958216797,9.84912163106214,1151.31688131839,0.0,1.0
2009-07-28,4.41,4.75,4.4,4.72,1139,8.72181252871166,9.39424251958738,8.70203517603884,9.33491046156894,575.911255081972,0.0,1.0
2009-07-29,4.35,4.55,4.28,4.38,1070,8.60314841267476,8.99869546613107,8.46470694396506,8.66248047069321,541.022864738991,0.0,1.0
2009-07-30,4.45,4.46,4.37,4.41,693,8.80092193940292,8.82069929207573,8.64270311802039,8.72181252871166,350.400789966468,0.0,1.0
2009-07-31,4.56,4.74,4.45,4.45,744,9.01847281880389,9.37446516691457,8.80092193940292,8.80092193940292,376.187861089541,0.0,1.0
2009-08-03,4.7,4.75,4.57,4.61,883,9.29535575622331,9.39424251958738,9.03825017147671,9.11735958216797,446.470270621055,0.0,1.0
2009-08-04,4.54,4.76,4.47,4.69,830,8.97891811345826,9.4140198722602,8.84047664474855,9.27557840355049,419.67194180688,0.0,1.0
2009-08-05,4.34,4.53,4.28,4.53,857,8.58337106000195,8.95914076078544,8.46470694396506,8.95914076078544,433.323920636743,0.0,1.0
2009-08-06,4.08,4.41,4.05,4.32,1194,8.06915989050874,8.72181252871166,8.0098278324903,8.54381635465632,603.720841587248,0.0,1.0
2009-08-07,4.1,4.34,4.06,4.15,1026,8.10871459585437,8.58337106000195,8.02960518516311,8.20760135921845,518.775195534771,0.0,1.0
2009-08-10,4.0,4.15,3.98,4.08,1750,7.91094106912622,8.20760135921845,7.87138636378059,8.06915989050874,884.850479713302,0.0,1.0
2009-08-11,3.96,4.06,3.91,4.0,539,7.83183165843496,8.02960518516311,7.73294489507088,7.91094106912622,272.533947751697,0.0,1.0
2009-08-12,3.89,4.08,3.83,3.98,1820,7.69339018972525,8.06915989050874,7.57472607368836,7.87138636378059,920.244498901834,0.0,1.0
2009-08-13,3.69,3.98,3.65,3.98,1997,7.29784313626894,7.87138636378059,7.21873372557767,7.87138636378059,1009.74080456427,0.0,1.0
2009-08-14,3.46,3.76,3.41,3.7,2011,6.84296402479418,7.43628460497865,6.7440772614301,7.31762048894175,1016.81960840197,0.0,1.0
2009-08-17,3.52,3.63,3.3,3.35,789,6.96162814083107,7.17917902023204,6.52652638202913,6.62541314539321,398.941159139312,0.0,1.0
2009-08-18,3.71,3.78,3.57,3.57,431,7.33739784161457,7.47583931032428,7.06051490419515,7.06051490419515,217.926032432248,0.0,1.0
2009-08-19,3.91,3.93,3.68,3.7,387,7.73294489507088,7.77249960041651,7.27806578359612,7.31762048894175,195.678363228027,0.0,1.0
2009-08-20,4.08,4.1,3.87,3.95,961,8.06915989050874,8.10871459585437,7.65383548437962,7.81205430576214,485.909320573991,0.0,1.0
2009-08-21,4.25,4.25,4.12,4.15,710,8.40537488594661,8.40537488594661,8.14826930120001,8.20760135921845,358.996480340825,0.0,1.0
2009-08-24,4.26,4.41,4.2,4.3,588,8.42515223861942,8.72181252871166,8.30648812258253,8.50426164931068,297.30976118367,0.0,1.0
2009-08-25,4.32,4.38,4.1,4.25,1097,8.54381635465632,8.66248047069321,8.10871459585437,8.40537488594661,554.674843568853,0.0,1.0
2009-08-26,4.36,4.39,4.22,4.3,360,8.62292576534758,8.68225782336602,8.34604282792816,8.50426164931068,182.026384398165,0.0,1.0
2009-08-27,4.13,4.36,4.13,4.36,585,8.16804665387282,8.62292576534758,8.16804665387282,8.62292576534758,295.792874647018,0.0,1.0
2009-08-28,3.94,4.19,3.94,4.18,364,7.79227695308933,8.28671076990972,7.79227695308933,8.2669334172369,184.048899780367,0.0,1.0
2009-08-31,3.86,3.95,3.84,3.94,452,7.6340581317068,7.81205430576214,7.59450342636117,7.79227695308933,228.544238188807,0.0,1.0
2009-09-01,3.66,3.99,3.66,3.84,513,7.23851107825049,7.8911637164534,7.23851107825049,7.59450342636117,259.387597767385,0.0,1.0
2009-09-02,3.6,3.75,3.5,3.65,893,7.1198469622136,7.41650725230583,6.92207343548544,7.21873372557767,451.526559076559,0.0,1.0
2009-09-03,3.65,3.74,3.61,3.61,406,7.21873372557767,7.39672989963301,7.13962431488641,7.13962431488641,205.285311293486,0.0,1.0
2009-09-04,3.79,3.94,3.65,3.65,361,7.49561666299709,7.79227695308933,7.21873372557767,7.21873372557767,182.532013243716,0.0,1.0
2009-09-08,4.12,4.25,3.81,3.83,991,8.14826930120001,8.40537488594661,7.53517136834272,7.57472607368836,501.078185940504,0.0,1.0
2009-09-09,4.14,4.14,4.04,4.11,442,8.18782400654564,8.18782400654564,7.99005047981748,8.12849194852719,223.487949733303,0.0,1.0
2009-09-10,4.21,4.25,4.05,4.13,813,8.32626547525535,8.40537488594661,8.0098278324903,8.16804665387282,411.076251432522,0.0,1.0
2009-09-11,4.11,4.21,4.06,4.2,390,8.12849194852719,8.32626547525535,8.02960518516311,8.30648812258253,197.195249764679,0.0,1.0
2009-09-14,4.1,4.26,4.04,4.04,551,8.10871459585437,8.42515223861942,7.99005047981748,7.99005047981748,278.601493898303,0.0,1.0
2009-09-15,4.21,4.26,4.09,4.09,1035,8.32626547525535,8.42515223861942,8.08893724318156,8.08893724318156,523.325855144724,0.0,1.0
2009-09-16,4.64,4.7,4.21,4.21,1214,9.17669164018641,9.29535575622331,8.32626547525535,8.32626547525535,613.833418498257,0.0,1.0
2009-09-17,4.51,4.68,4.47,4.64,852,8.91958605543981,9.25580105087768,8.84047664474855,9.17669164018641,430.795776408991,0.0,1.0
2009-09-18,4.64,4.75,4.51,4.51,1590,9.17669164018641,9.39424251958738,8.91958605543981,8.91958605543981,803.949864425229,0.0,1.0
2009-09-21,4.73,4.73,4.58,4.64,828,9.35468781424176,9.35468781424176,9.05802752414952,9.17669164018641,418.660684115779,0.0,1.0
2009-09-22,4.86,4.94,4.66,4.75,666,9.61179339898836,9.77001222037088,9.21624634553205,9.39424251958738,336.748811136605,0.0,1.0
2009-09-23,4.95,5.0,4.75,4.85,784,9.7897895730437,9.88867633640777,9.39424251958738,9.59201604631554,396.413014911559,0.0,1.0
2009-09-24,4.71,4.95,4.65,4.95,877,9.31513310889612,9.7897895730437,9.19646899285923,9.7897895730437,443.436497547752,0.0,1.0
2009-09-25,4.74,4.88,4.55,4.68,544,9.37446516691457,9.65134810433399,8.99869546613107,9.25580105087768,275.062091979449,0.0,1.0
2009-09-28,5.14,5.17,4.55,4.71,729,10.1655592738272,10.2248913318456,8.99869546613107,9.31513310889612,368.603428406284,0.0,1.0
2009-09-29,5.01,5.16,4.97,5.08,447,9.90845368908059,10.2051139791728,9.82934427838933,10.0468951577903,226.016093961055,0.0,1.0
2009-09-30,4.85,4.88,4.73,4.85,431,9.59201604631554,9.65134810433399,9.35468781424176,9.59201604631554,217.926032432248,0.0,1.0
2009-10-01,4.61,4.85,4.61,4.84,444,9.11735958216797,9.59201604631554,9.11735958216797,9.57223869364272,224.499207424404,0.0,1.0
2009-10-02,4.47,4.7,4.4,4.57,443,8.84047664474855,9.29535575622331,8.70203517603884,9.03825017147671,223.993578578853,0.0,1.0
2009-10-05,4.72,4.74,4.45,4.5,461,9.33491046156894,9.37446516691457,8.80092193940292,8.899808702767,233.094897798761,0.0,1.0
2009-10-06,4.71,4.85,4.61,4.76,1034,9.31513310889612,9.59201604631554,9.11735958216797,9.4140198722602,522.820226299174,0.0,1.0
2009-10-07,4.59,4.85,4.53,4.75,595,9.07780487682234,9.59201604631554,8.95914076078544,9.39424251958738,300.849163102523,0.0,1.0
2009-10-08,4.59,4.84,4.43,4.61,539,9.07780487682234,9.57223869364272,8.76136723405729,9.11735958216797,272.533947751697,0.0,1.0
2009-10-09,4.6,4.68,4.49,4.54,396,9.09758222949515,9.25580105087768,8.88003135009418,8.97891811345826,200.229022837982,0.0,1.0
2009-10-12,4.6,4.65,4.54,4.65,2727,9.09758222949515,9.19646899285923,8.97891811345826,9.19646899285923,1378.8498618161,0.0,1.0
2009-10-13,4.63,5.03,4.61,4.64,1034,9.1569142875136,9.94800839442622,9.11735958216797,9.17669164018641,522.820226299174,0.0,1.0
2009-10-14,4.86,4.86,4.65,4.65,205,9.61179339898836,9.61179339898836,9.19646899285923,9.19646899285923,103.653913337844,0.0,1.0
2009-10-15,4.55,4.89,4.55,4.82,559,8.99869546613107,9.6711254570068,8.99869546613107,9.53268398829709,282.646524662706,0.0,1.0
2009-10-16,4.6,4.64,4.52,4.56,468,9.09758222949515,9.17669164018641,8.93936340811263,9.01847281880389,236.634299717615,0.0,1.0
2009-10-19,4.48,4.75,4.46,4.61,587,8.86025399742137,9.39424251958738,8.82069929207573,9.11735958216797,296.804132338119,0.0,1.0
2009-10-20,4.56,4.85,4.48,4.51,418,9.01847281880389,9.59201604631554,8.86025399742137,8.91958605543981,211.352857440092,0.0,1.0
2009-10-21,4.52,4.67,4.37,4.56,828,8.93936340811263,9.23602369820486,8.64270311802039,9.01847281880389,418.660684115779,0.0,1.0
2009-10-22,4.59,4.65,4.51,4.51,487,9.07780487682234,9.19646899285923,8.91958605543981,8.91958605543981,246.241247783073,0.0,1.0
2009-10-23,4.44,4.71,4.41,4.62,439,8.7811445867301,9.31513310889612,8.72181252871166,9.13713693484078,221.971063196651,0.0,1.0
2009-10-26,4.79,4.86,4.49,4.49,3125,9.47335193027865,9.61179339898836,8.88003135009418,8.88003135009418,1580.09014234518,0.0,1.0
2009-10-27,4.78,4.85,4.77,4.8,363,9.45357457760583,9.59201604631554,9.43379722493301,9.49312928295146,183.543270934816,0.0,1.0
2009-10-28,4.46,4.85,4.42,4.79,919,8.82069929207573,9.59201604631554,8.74158988138447,9.47335193027865,464.672909060872,0.0,1.0
2009-10-29,4.52,4.58,4.48,4.48,540,8.93936340811263,9.05802752414952,8.86025399742137,8.86025399742137,273.039576597247,0.0,1.0
2009-10-30,4.35,4.6,4.34,4.46,756,8.60314841267476,9.09758222949515,8.58337106000195,8.82069929207573,382.255407236147,0.0,1.0
2009-11-02,4.2,4.25,4.0,4.25,713,8.30648812258253,8.40537488594661,7.91094106912622,8.40537488594661,360.513366877477,0.0,1.0
2009-11-03,4.16,4.21,4.1,4.15,359,8.22737871189127,8.32626547525535,8.10871459585437,8.20760135921845,181.520755552615,0.0,1.0
2009-11-04,4.13,4.2,4.09,4.12,603,8.16804665387282,8.30648812258253,8.08893724318156,8.14826930120001,304.894193866927,0.0,1.0
2009-11-05,4.22,4.32,4.16,4.16,416,8.34604282792816,8.54381635465632,8.22737871189127,8.22737871189127,210.341599748991,0.0,1.0
2009-11-06,4.0,4.2,3.88,4.19,1368,7.91094106912622,8.30648812258253,7.67361283705243,8.28671076990972,691.700260713027,0.0,1.0
2009-11-09,3.97,4.09,3.91,4.05,630,7.85160901110777,8.08893724318156,7.73294489507088,8.0098278324903,318.546172696789,0.0,1.0
2009-11-10,4.27,4.34,3.93,3.93,1357,8.44492959129224,8.58337106000195,7.77249960041651,7.77249960041651,686.138343411972,0.0,1.0
2009-11-11,4.29,4.49,4.1,4.32,234,8.48448429663787,8.88003135009418,8.10871459585437,8.54381635465632,118.317149858807,0.0,1.0
2009-11-12,3.92,4.35,3.9,4.27,540,7.75272224774369,8.60314841267476,7.71316754239806,8.44492959129224,273.039576597248,0.0,1.0
2009-11-13,3.83,4.04,3.81,3.98,454,7.57472607368836,7.99005047981748,7.53517136834272,7.87138636378059,229.555495879908,0.0,1.0
2009-11-16,4.09,4.18,3.85,3.85,389,8.08893724318156,8.2669334172369,7.61428077903399,7.61428077903399,196.689620919128,0.0,1.0
2009-11-17,4.03,4.08,3.92,4.05,516,7.97027312714467,8.06915989050874,7.75272224774369,8.0098278324903,260.904484304036,0.0,1.0
2009-11-18,4.05,4.08,4.0,4.04,488,8.0098278324903,8.06915989050874,7.91094106912622,7.99005047981748,246.746876628624,0.0,1.0
2009-11-19,3.81,4.01,3.7,4.01,716,7.53517136834272,7.93071842179903,7.31762048894175,7.93071842179903,362.030253414128,0.0,1.0
2009-11-20,3.78,3.97,3.75,3.8,526,7.47583931032428,7.85160901110777,7.41650725230583,7.51539401566991,265.960772759541,0.0,1.0
2009-11-23,3.81,3.91,3.75,3.85,434,7.53517136834272,7.73294489507088,7.41650725230583,7.61428077903399,219.442918968899,0.0,1.0
2009-11-24,3.85,3.86,3.61,3.86,658,7.61428077903399,7.6340581317068,7.13962431488641,7.6340581317068,332.703780372201,0.0,1.0
2009-11-25,3.96,4.03,3.76,3.85,306,7.83183165843496,7.97027312714467,7.43628460497865,7.61428077903399,154.72242673844,0.0,1.0
2009-11-27,3.95,4.01,3.7,3.82,413,7.81205430576214,7.93071842179903,7.31762048894175,7.55494872101554,208.824713212339,0.0,1.0
2009-11-30,4.02,4.04,3.82,3.96,561,7.95049577447185,7.99005047981748,7.55494872101554,7.83183165843496,283.657782353807,0.0,1.0
2009-12-01,4.12,4.2,3.88,4.05,526,8.14826930120001,8.30648812258253,7.67361283705243,8.0098278324903,265.960772759541,0.0,1.0
2009-12-02,4.24,4.26,4.12,4.12,281,8.38559753327379,8.42515223861942,8.14826930120001,8.14826930120001,142.081705599679,0.0,1.0
2009-12-03,4.07,4.28,4.05,4.25,412,8.04938253783593,8.46470694396506,8.0098278324903,8.40537488594661,208.319084366789,0.0,1.0
2009-12-04,4.23,4.24,4.05,4.14,232,8.36582018060098,8.38559753327379,8.0098278324903,8.18782400654564,117.305892167706,0.0,1.0
2009-12-07,4.25,4.26,4.05,4.22,458,8.40537488594661,8.42515223861942,8.0098278324903,8.34604282792816,231.57801126211,0.0,1.0
2009-12-08,4.09,4.24,4.05,4.21,326,8.08893724318156,8.38559753327379,8.0098278324903,8.32626547525535,164.835003649449,0.0,1.0
2009-12-09,4.07,4.15,4.0,4.11,191,8.04938253783593,8.20760135921845,7.91094106912622,8.12849194852719,96.5751095001376,0.0,1.0
2009-12-10,4.02,4.24,4.01,4.01,253,7.95049577447185,8.38559753327379,7.93071842179903,7.93071842179903,127.924097924266,0.0,1.0
2009-12-11,4.17,4.28,4.01,4.04,430,8.24715606456408,8.46470694396506,7.93071842179903,7.99005047981748,217.420403586697,0.0,1.0
2009-12-14,4.21,4.25,4.05,4.19,271,8.32626547525535,8.40537488594661,8.0098278324903,8.28671076990972,137.025417144174,0.0,1.0
2009-12-15,4.3,4.34,4.2,4.2,983,8.50426164931068,8.58337106000195,8.30648812258253,8.30648812258253,497.033155176101,0.0,1.0
2009-12-16,4.16,4.35,4.12,4.34,639,8.22737871189127,8.60314841267476,8.14826930120001,8.58337106000195,323.096832306743,0.0,1.0
2009-12-17,4.19,4.2,4.12,4.12,367,8.28671076990972,8.30648812258253,8.14826930120001,8.14826930120001,185.565786317018,0.0,1.0
2009-12-18,4.1,4.25,4.1,4.25,863,8.10871459585437,8.40537488594661,8.10871459585437,8.40537488594661,436.357693710046,0.0,1.0
2009-12-21,4.09,4.15,4.02,4.11,474,8.08893724318156,8.20760135921845,7.95049577447185,8.12849194852719,239.668072790917,0.0,1.0
2009-12-22,3.92,4.14,3.9,4.06,1042,7.75272224774369,8.18782400654564,7.71316754239806,8.02960518516311,526.865257063578,0.0,1.0
2009-12-23,4.0,4.06,3.92,3.95,242,7.91094106912622,8.02960518516311,7.75272224774369,7.81205430576214,122.362180623211,0.0,1.0
2009-12-24,4.15,4.15,4.03,4.03,120,8.20760135921845,8.20760135921845,7.97027312714467,7.97027312714467,60.675461466055,0.0,1.0
2009-12-28,4.04,4.22,3.97,4.15,400,7.99005047981748,8.34604282792816,7.85160901110777,8.20760135921845,202.251538220183,0.0,1.0
2009-12-29,3.92,4.06,3.9,4.06,303,7.75272224774369,8.02960518516311,7.71316754239806,8.02960518516311,153.205540201789,0.0,1.0
2009-12-30,3.97,3.99,3.8,3.94,361,7.85160901110777,7.8911637164534,7.51539401566991,7.79227695308933,182.532013243716,0.0,1.0
2009-12-31,3.91,3.99,3.9,3.95,305,7.73294489507088,7.8911637164534,7.71316754239806,7.81205430576214,154.21679789289,0.0,1.0
2010-01-04,4.1,4.12,3.95,3.98,469,8.10871459585437,8.14826930120001,7.81205430576214,7.87138636378059,237.139928563165,0.0,1.0
2010-01-05,4.32,4.36,4.0,4.08,773,8.54381635465632,8.62292576534758,7.91094106912622,8.06915989050874,390.851097610504,0.0,1.0
2010-01-06,4.4,4.43,4.19,4.33,629,8.70203517603884,8.76136723405729,8.28671076990972,8.56359370732913,318.040543851238,0.0,1.0
2010-01-07,4.5,4.56,4.35,4.41,358,8.899808702767,9.01847281880389,8.60314841267476,8.72181252871166,181.015126707064,0.0,1.0
2010-01-08,4.39,4.48,4.2,4.47,538,8.68225782336602,8.86025399742137,8.30648812258253,8.84047664474855,272.028318906147,0.0,1.0
2010-01-11,4.26,4.47,4.22,4.47,583,8.42515223861942,8.84047664474855,8.34604282792816,8.84047664474855,294.781616955917,0.0,1.0
2010-01-12,4.25,4.35,4.18,4.3,476,8.40537488594661,8.60314841267476,8.2669334172369,8.50426164931068,240.679330482018,0.0,1.0
2010-01-13,4.19,4.28,4.13,4.28,239,8.28671076990972,8.46470694396506,8.16804665387282,8.46470694396506,120.84529408656,0.0,1.0
2010-01-14,4.24,4.25,4.06,4.17,578,8.38559753327379,8.40537488594661,8.02960518516311,8.24715606456408,292.253472728165,0.0,1.0
2010-01-15,4.29,4.32,4.15,4.28,1014,8.48448429663787,8.54381635465632,8.20760135921845,8.46470694396506,512.707649388165,0.0,1.0
2010-01-19,4.57,4.64,4.22,4.29,413,9.03825017147671,9.17669164018641,8.34604282792816,8.48448429663787,208.824713212339,0.0,1.0
2010-01-20,4.28,4.48,4.25,4.48,359,8.46470694396506,8.86025399742137,8.40537488594661,8.86025399742137,181.520755552614,0.0,1.0
2010-01-21,4.16,4.3,4.15,4.3,449,8.22737871189127,8.50426164931068,8.20760135921845,8.50426164931068,227.027351652156,0.0,1.0
2010-01-22,4.23,4.25,4.13,4.15,368,8.36582018060098,8.40537488594661,8.16804665387282,8.20760135921845,186.071415162569,0.0,1.0
2010-01-25,4.21,4.26,4.15,4.26,537,8.32626547525535,8.42515223861942,8.20760135921845,8.42515223861942,271.522690060596,0.0,1.0
2010-01-26,4.16,4.4,4.14,4.18,346,8.22737871189127,8.70203517603884,8.18782400654564,8.2669334172369,174.947580560459,0.0,1.0
2010-01-27,4.13,4.26,4.07,4.17,295,8.16804665387282,8.42515223861942,8.04938253783593,8.24715606456408,149.160509437385,0.0,1.0
2010-01-28,4.1,4.14,3.95,4.14,563,8.10871459585437,8.18782400654564,7.81205430576214,8.18782400654564,284.669040044908,0.0,1.0
2010-01-29,4.01,4.12,3.96,4.12,288,7.93071842179903,8.14826930120001,7.83183165843496,8.14826930120001,145.621107518532,0.0,1.0
2010-02-01,3.92,4.05,3.9,4.03,326,7.75272224774369,8.0098278324903,7.71316754239806,7.97027312714467,164.83500364945,0.0,1.0
2010-02-02,3.9,3.99,3.9,3.98,335,7.71316754239806,7.8911637164534,7.71316754239806,7.87138636378059,169.385663259404,0.0,1.0
2010-02-03,3.86,3.96,3.85,3.9,316,7.6340581317068,7.83183165843496,7.61428077903399,7.71316754239806,159.778715193945,0.0,1.0
2010-02-04,3.8,3.96,3.8,3.85,442,7.51539401566991,7.83183165843496,7.51539401566991,7.61428077903399,223.487949733303,0.0,1.0
2010-02-05,3.84,3.84,3.63,3.77,431,7.59450342636117,7.59450342636117,7.17917902023204,7.45606195765146,217.926032432248,0.0,1.0
2010-02-08,3.83,3.85,3.65,3.85,356,7.57472607368836,7.61428077903399,7.21873372557767,7.61428077903399,180.003869015963,0.0,1.0
2010-02-09,3.93,3.95,3.72,3.84,377,7.77249960041651,7.81205430576214,7.35717519428738,7.59450342636117,190.622074772523,0.0,1.0
2010-02-10,4.01,4.04,3.9,3.9,299,7.93071842179903,7.99005047981748,7.71316754239806,7.71316754239806,151.183024819587,0.0,1.0
2010-02-11,4.05,4.08,3.91,3.99,187,8.0098278324903,8.06915989050874,7.73294489507088,7.8911637164534,94.5525941179357,0.0,1.0
2010-02-12,4.05,4.08,3.52,4.0,137,8.0098278324903,8.06915989050874,6.96162814083107,7.91094106912622,69.2711518404128,0.0,1.0
2010-02-16,4.05,4.09,3.96,4.04,367,8.0098278324903,8.08893724318156,7.83183165843496,7.99005047981748,185.565786317018,0.0,1.0
2010-02-17,4.06,4.07,4.0,4.07,179,8.02960518516311,8.04938253783593,7.91094106912622,8.04938253783593,90.5075633535321,0.0,1.0
2010-02-18,3.97,4.05,3.94,4.04,187,7.85160901110777,8.0098278324903,7.79227695308933,7.99005047981748,94.5525941179358,0.0,1.0
2010-02-19,4.0,4.01,3.9,3.97,546,7.91094106912622,7.93071842179903,7.71316754239806,7.85160901110777,276.07334967055,0.0,1.0
2010-02-22,3.95,4.0,3.9,4.0,428,7.81205430576214,7.91094106912622,7.71316754239806,7.91094106912622,216.409145895596,0.0,1.0
2010-02-23,3.9,3.97,3.88,3.93,390,7.71316754239806,7.85160901110777,7.67361283705243,7.77249960041651,197.195249764679,0.0,1.0
2010-02-24,4.01,4.03,3.86,3.92,431,7.93071842179903,7.97027312714467,7.6340581317068,7.75272224774369,217.926032432248,0.0,1.0
2010-02-25,3.98,4.0,3.85,3.94,354,7.87138636378059,7.91094106912622,7.61428077903399,7.79227695308933,178.992611324862,0.0,1.0
2010-02-26,4.12,4.13,3.94,3.98,488,8.14826930120001,8.16804665387282,7.79227695308933,7.87138636378059,246.746876628624,0.0,1.0
2010-03-01,3.99,4.19,3.87,3.87,765,7.8911637164534,8.28671076990972,7.65383548437962,7.65383548437962,386.806066846101,0.0,1.0
2010-03-02,3.98,4.09,3.87,4.01,614,7.87138636378059,8.08893724318156,7.65383548437962,7.93071842179903,310.456111167981,0.0,1.0
2010-03-03,4.03,4.07,3.9,4.0,387,7.97027312714467,8.04938253783593,7.71316754239806,7.91094106912622,195.678363228027,0.0,1.0
2010-03-04,4.1,4.1,3.93,4.06,313,8.10871459585437,8.10871459585437,7.77249960041651,8.02960518516311,158.261828657294,0.0,1.0
2010-03-05,4.21,4.22,4.05,4.13,596,8.32626547525535,8.34604282792816,8.0098278324903,8.16804665387282,301.354791948073,0.0,1.0
2010-03-08,4.2,4.26,4.13,4.22,356,8.30648812258253,8.42515223861942,8.16804665387282,8.34604282792816,180.003869015963,0.0,1.0
2010-03-09,4.22,4.25,4.09,4.09,321,8.34604282792816,8.40537488594661,8.08893724318156,8.08893724318156,162.306859421697,0.0,1.0
2010-03-10,4.26,4.26,4.1,4.15,609,8.42515223861942,8.42515223861942,8.10871459585437,8.20760135921845,307.927966940229,0.0,1.0
2010-03-11,4.25,4.29,4.2,4.22,1062,8.40537488594661,8.48448429663787,8.30648812258253,8.34604282792816,536.977833974587,0.0,1.0
2010-03-12,4.24,4.26,4.05,4.25,497,8.38559753327379,8.42515223861942,8.0098278324903,8.40537488594661,251.297536238578,0.0,1.0
2010-03-15,4.21,4.24,4.1,4.24,648,8.32626547525535,8.38559753327379,8.10871459585437,8.38559753327379,327.647491916697,0.0,1.0
2010-03-16,4.25,4.25,4.08,4.22,244,8.40537488594661,8.40537488594661,8.06915989050874,8.34604282792816,123.373438314312,0.0,1.0
2010-03-17,4.25,4.39,4.16,4.25,216,8.40537488594661,8.68225782336602,8.22737871189127,8.40537488594661,109.215830638899,0.0,1.0
2010-03-18,4.21,4.3,4.1,4.22,422,8.32626547525535,8.50426164931068,8.10871459585437,8.34604282792816,213.375372822293,0.0,1.0
2010-03-19,4.28,4.35,4.15,4.25,763,8.46470694396506,8.60314841267476,8.20760135921845,8.40537488594661,385.794809155,0.0,1.0
2010-03-22,4.31,4.35,4.09,4.24,360,8.5240390019835,8.60314841267476,8.08893724318156,8.38559753327379,182.026384398165,0.0,1.0
2010-03-23,4.33,4.35,4.18,4.32,1312,8.56359370732913,8.60314841267476,8.2669334172369,8.54381635465632,663.385045362202,0.0,1.0
2010-03-24,4.13,4.35,4.13,4.21,569,8.16804665387282,8.60314841267476,8.16804665387282,8.32626547525535,287.702813118211,0.0,1.0
2010-03-25,4.13,4.23,4.1,4.16,838,8.16804665387282,8.36582018060098,8.10871459585437,8.22737871189127,423.716972571284,0.0,1.0
2010-03-26,4.13,4.18,4.1,4.16,706,8.16804665387282,8.2669334172369,8.10871459585437,8.22737871189127,356.973964958624,0.0,1.0
2010-03-29,4.09,4.13,4.05,4.13,451,8.08893724318156,8.16804665387282,8.0098278324903,8.16804665387282,228.038609343257,0.0,1.0
2010-03-30,4.08,4.11,4.05,4.1,167,8.06915989050874,8.12849194852719,8.0098278324903,8.10871459585437,84.4400172069266,0.0,1.0
2010-03-31,4.04,4.13,4.0,4.05,552,7.99005047981748,8.16804665387282,7.91094106912622,8.0098278324903,279.107122743853,0.0,1.0
2010-04-01,4.08,4.11,3.96,4.05,566,8.06915989050874,8.12849194852719,7.83183165843496,8.0098278324903,286.18592658156,0.0,1.0
2010-04-05,4.13,4.24,4.07,4.09,912,8.16804665387282,8.38559753327379,8.04938253783593,8.08893724318156,461.133507142018,0.0,1.0
2010-04-06,4.05,4.18,4.03,4.09,853,8.0098278324903,8.2669334172369,7.97027312714467,8.08893724318156,431.301405254541,0.0,1.0
2010-04-07,4.04,4.09,4.0,4.01,169,7.99005047981748,8.08893724318156,7.91094106912622,7.93071842179903,85.4512748980275,0.0,1.0
2010-04-08,4.02,4.06,4.01,4.01,79,7.95049577447185,8.02960518516311,7.93071842179903,7.93071842179903,39.9446787984862,0.0,1.0
2010-04-09,4.01,4.05,4.01,4.01,213,7.93071842179903,8.0098278324903,7.93071842179903,7.93071842179903,107.698944102248,0.0,1.0
2010-04-12,4.0,4.04,3.99,4.0,303,7.91094106912622,7.99005047981748,7.8911637164534,7.91094106912622,153.205540201789,0.0,1.0
2010-04-13,4.06,4.1,3.98,3.98,596,8.02960518516311,8.10871459585437,7.87138636378059,7.87138636378059,301.354791948073,0.0,1.0
2010-04-14,4.17,4.18,4.05,4.06,569,8.24715606456408,8.2669334172369,8.0098278324903,8.02960518516311,287.702813118211,0.0,1.0
2010-04-15,4.06,4.17,4.03,4.17,601,8.02960518516311,8.24715606456408,7.97027312714467,8.24715606456408,303.882936175826,0.0,1.0
2010-04-16,4.01,4.06,3.99,4.03,394,7.93071842179903,8.02960518516311,7.8911637164534,7.97027312714467,199.217765146881,0.0,1.0
2010-04-19,4.0,4.03,3.95,3.95,356,7.91094106912622,7.97027312714467,7.81205430576214,7.81205430576214,180.003869015963,0.0,1.0
2010-04-20,4.13,4.13,3.96,4.03,177,8.16804665387282,8.16804665387282,7.83183165843496,7.97027312714467,89.4963056624312,0.0,1.0
2010-04-21,4.09,4.15,4.02,4.14,267,8.08893724318156,8.20760135921845,7.95049577447185,8.18782400654564,135.002901761972,0.0,1.0
2010-04-22,4.26,4.27,4.04,4.1,336,8.42515223861942,8.44492959129224,7.99005047981748,8.10871459585437,169.891292104954,0.0,1.0
2010-04-23,4.35,4.36,4.16,4.27,999,8.60314841267476,8.62292576534758,8.22737871189127,8.44492959129224,505.123216704908,0.0,1.0
2010-04-26,4.36,4.4,4.26,4.36,494,8.62292576534758,8.70203517603884,8.42515223861942,8.62292576534758,249.780649701927,0.0,1.0
2010-04-27,4.18,4.39,4.13,4.39,366,8.2669334172369,8.68225782336602,8.16804665387282,8.68225782336602,185.060157471468,0.0,1.0
2010-04-28,4.28,4.39,4.1,4.19,257,8.46470694396506,8.68225782336602,8.10871459585437,8.28671076990972,129.946613306468,0.0,1.0
2010-04-29,4.24,4.32,4.15,4.32,282,8.38559753327379,8.54381635465632,8.20760135921845,8.54381635465632,142.587334445229,0.0,1.0
2010-04-30,4.12,4.23,4.07,4.22,333,8.14826930120001,8.36582018060098,8.04938253783593,8.34604282792816,168.374405568303,0.0,1.0
2010-05-03,4.15,4.24,4.11,4.15,359,8.20760135921845,8.38559753327379,8.12849194852719,8.20760135921845,181.520755552615,0.0,1.0
2010-05-04,4.06,4.15,4.0,4.15,692,8.02960518516311,8.20760135921845,7.91094106912622,8.20760135921845,349.895161120917,0.0,1.0
2010-05-05,4.0,4.04,3.97,4.01,796,7.91094106912622,7.99005047981748,7.85160901110777,7.93071842179903,402.480561058165,0.0,1.0
2010-05-06,3.94,4.19,3.94,4.0,991,7.79227695308933,8.28671076990972,7.79227695308933,7.91094106912622,501.078185940504,0.0,1.0
2010-05-07,3.72,3.97,3.61,3.94,501,7.35717519428738,7.85160901110777,7.13962431488641,7.79227695308933,253.32005162078,0.0,1.0
2010-05-10,3.88,3.97,3.7,3.82,450,7.67361283705243,7.85160901110777,7.31762048894175,7.55494872101554,227.532980497706,0.0,1.0
2010-05-11,3.77,3.88,3.58,3.84,761,7.45606195765146,7.67361283705243,7.08029225686797,7.59450342636117,384.783551463899,0.0,1.0
2010-05-12,3.97,4.0,3.77,3.77,247,7.85160901110777,7.91094106912622,7.45606195765146,7.45606195765146,124.890324850963,0.0,1.0
2010-05-13,3.94,3.96,3.85,3.94,214,7.79227695308933,7.83183165843496,7.61428077903399,7.79227695308933,108.204572947798,0.0,1.0
2010-05-14,3.79,3.86,3.7,3.72,228,7.49561666299709,7.6340581317068,7.31762048894175,7.35717519428738,115.283376785505,0.0,1.0
2010-05-17,3.79,3.94,3.73,3.83,197,7.49561666299709,7.79227695308933,7.3769525469602,7.57472607368836,99.6088825734404,0.0,1.0
2010-05-18,3.8,3.88,3.73,3.85,23945,7.51539401566991,7.67361283705243,7.3769525469602,7.61428077903399,12107.2827067057,0.0,1.0
2010-05-19,3.78,3.93,3.77,3.78,25079,7.47583931032428,7.77249960041651,7.45606195765146,7.47583931032428,12680.6658175599,0.0,1.0
2010-05-20,3.47,3.79,3.36,3.76,459,6.862741377467,7.49561666299709,6.64519049806602,7.43628460497865,232.08364010766,0.0,1.0
2010-05-21,3.43,3.67,3.29,3.41,468,6.78363196677573,7.25828843092331,6.50674902935631,6.7440772614301,236.634299717615,0.0,1.0
2010-05-24,3.29,3.48,3.19,3.42,495,6.50674902935631,6.88251873013981,6.30897550262816,6.76385461410292,250.286278547477,0.0,1.0
2010-05-25,3.2,3.26,3.09,3.12,441,6.32875285530098,6.44741697133787,6.1112019759,6.17053403391845,222.982320887752,0.0,1.0
2010-05-26,3.42,3.58,3.17,3.24,603,6.76385461410292,7.08029225686797,6.26942079728253,6.40786226599224,304.894193866926,0.0,1.0
2010-05-27,3.56,3.6,3.49,3.5,370,7.04073755152233,7.1198469622136,6.90229608281263,6.92207343548544,187.08267285367,0.0,1.0
2010-05-28,3.38,3.54,3.38,3.54,554,6.68474520341166,7.0011828461767,6.68474520341166,7.0011828461767,280.118380434954,0.0,1.0
2010-06-01,3.18,3.56,3.18,3.4,303,6.28919814995534,7.04073755152233,6.28919814995534,6.72429990875729,153.205540201789,0.0,1.0
2010-06-02,3.32,3.33,3.1,3.15,458,6.56608108737476,6.58585844004758,6.13097932857282,6.2298660919369,231.57801126211,0.0,1.0
2010-06-03,3.36,3.38,3.21,3.28,262,6.64519049806602,6.68474520341166,6.34853020797379,6.4869716766835,132.47475753422,0.0,1.0
2010-06-04,3.17,3.27,3.14,3.26,355,6.26942079728253,6.46719432401068,6.21008873926408,6.44741697133787,179.498240170413,0.0,1.0
2010-06-07,3.08,3.23,3.05,3.15,700,6.09142462322719,6.38808491331942,6.03209256520874,6.2298660919369,353.940191885321,0.0,1.0
2010-06-08,3.07,3.21,2.82,3.11,520,6.07164727055437,6.34853020797379,5.57721345373398,6.15075668124564,262.926999686239,0.0,1.0
2010-06-09,2.94,3.36,2.82,3.11,561,5.81454168580777,6.64519049806602,5.57721345373398,6.15075668124564,283.657782353807,0.0,1.0
2010-06-10,3.0,3.1,2.82,2.99,577,5.93320580184466,6.13097932857282,5.57721345373398,5.91342844917185,291.747843882615,0.0,1.0
2010-06-11,3.06,3.06,2.86,2.95,577,6.05186991788156,6.05186991788156,5.65632286442525,5.83431903848059,291.747843882614,0.0,1.0
2010-06-14,3.04,3.23,3.01,3.06,308,6.01231521253593,6.38808491331942,5.95298315451748,6.05186991788156,155.733684429541,0.0,1.0
2010-06-15,3.26,3.29,2.96,3.1,266,6.44741697133787,6.50674902935631,5.8540963911534,6.13097932857282,134.497272916422,0.0,1.0
2010-06-16,3.44,3.49,3.25,3.25,273,6.80340931944855,6.90229608281263,6.42763961866505,6.42763961866505,138.036674835275,0.0,1.0
2010-06-17,3.45,3.53,3.39,3.47,319,6.82318667212136,6.98140549350389,6.70452255608447,6.862741377467,161.295601730596,0.0,1.0
2010-06-18,3.38,3.48,3.17,3.48,655,6.68474520341166,6.88251873013981,6.26942079728253,6.88251873013981,331.18689383555,0.0,1.0
2010-06-21,3.31,3.48,3.2,3.44,334,6.54630373470195,6.88251873013981,6.32875285530098,6.80340931944855,168.880034413853,0.0,1.0
2010-06-22,3.19,3.36,3.06,3.33,413,6.30897550262816,6.64519049806602,6.05186991788156,6.58585844004758,208.824713212339,0.0,1.0
2010-06-23,3.15,3.24,2.99,3.18,547,6.2298660919369,6.40786226599224,5.91342844917185,6.28919814995534,276.578978516101,0.0,1.0
2010-06-24,3.09,3.16,3.05,3.11,694,6.1112019759,6.24964344460971,6.03209256520874,6.15075668124564,350.906418812018,0.0,1.0
2010-06-25,2.97,3.49,2.97,3.12,17999,5.87387374382622,6.90229608281263,5.87387374382622,6.17053403391845,9100.8135910627,0.0,1.0
2010-06-28,3.05,3.14,2.98,2.99,456,6.03209256520874,6.21008873926408,5.89365109649903,5.91342844917185,230.566753571009,0.0,1.0
2010-06-29,2.94,3.06,2.91,2.94,429,5.81454168580777,6.05186991788156,5.75520962778932,5.81454168580777,216.914774741147,0.0,1.0
2010-06-30,3.03,3.08,2.92,2.92,233,5.99253785986311,6.09142462322719,5.77498698046214,5.77498698046214,117.811521013257,0.0,1.0
2010-07-01,3.1,3.27,2.92,2.98,718,6.13097932857282,6.46719432401068,5.77498698046214,5.89365109649903,363.041511105229,0.0,1.0
2010-07-02,2.96,3.05,2.94,3.05,440,5.8540963911534,6.03209256520874,5.81454168580777,6.03209256520874,222.476692042202,0.0,1.0
2010-07-06,2.92,2.99,2.87,2.99,332,5.77498698046214,5.91342844917185,5.67610021709806,5.91342844917185,167.868776722752,0.0,1.0
2010-07-07,3.01,3.02,2.88,2.9,785,5.95298315451748,5.9727605071903,5.69587756977088,5.73543227511651,396.91864375711,0.0,1.0
2010-07-08,3.01,3.09,2.99,3.05,301,5.95298315451748,6.1112019759,5.91342844917185,6.03209256520874,152.194282510688,0.0,1.0
2010-07-09,3.02,3.07,2.88,2.94,254,5.9727605071903,6.07164727055437,5.69587756977088,5.81454168580777,128.429726769816,0.0,1.0
2010-07-12,2.95,3.27,2.82,3.14,488,5.83431903848059,6.46719432401068,5.57721345373398,6.21008873926408,246.746876628624,0.0,1.0
2010-07-13,3.03,3.13,2.96,2.96,554,5.99253785986311,6.19031138659127,5.8540963911534,5.8540963911534,280.118380434954,0.0,1.0
2010-07-14,3.23,3.24,3.0,3.0,689,6.38808491331942,6.40786226599224,5.93320580184466,5.93320580184466,348.378274584266,0.0,1.0
2010-07-15,3.2,3.22,3.08,3.22,540,6.32875285530098,6.36830756064661,6.09142462322719,6.36830756064661,273.039576597247,0.0,1.0
2010-07-16,3.17,3.2,3.16,3.18,108,6.26942079728253,6.32875285530098,6.24964344460971,6.28919814995534,54.6079153194495,0.0,1.0
2010-07-19,3.18,3.22,3.09,3.13,123,6.28919814995534,6.36830756064661,6.1112019759,6.19031138659127,62.1923480027064,0.0,1.0
2010-07-20,3.26,3.29,3.15,3.15,81,6.44741697133787,6.50674902935631,6.2298660919369,6.2298660919369,40.9559364895871,0.0,1.0
2010-07-21,3.18,3.26,3.1,3.11,204,6.28919814995534,6.44741697133787,6.13097932857282,6.15075668124564,103.148284492294,0.0,1.0
2010-07-22,3.2,3.23,3.14,3.16,73,6.32875285530098,6.38808491331942,6.21008873926408,6.24964344460971,36.9109057251834,0.0,1.0
2010-07-23,3.27,3.28,3.13,3.24,149,6.46719432401068,6.4869716766835,6.19031138659127,6.40786226599224,75.3386979870184,0.0,1.0
2010-07-26,3.49,3.5,3.29,3.29,315,6.90229608281263,6.92207343548544,6.50674902935631,6.50674902935631,159.273086348394,0.0,1.0
2010-07-27,3.34,3.5,3.32,3.5,248,6.60563579272039,6.92207343548544,6.56608108737476,6.92207343548544,125.395953696514,0.0,1.0
2010-07-28,3.3,3.36,3.28,3.32,132,6.52652638202913,6.64519049806602,6.4869716766835,6.56608108737476,66.7430076126605,0.0,1.0
2010-07-29,3.38,3.42,3.36,3.36,81,6.68474520341166,6.76385461410292,6.64519049806602,6.64519049806602,40.9559364895871,0.0,1.0
2010-07-30,3.4,3.42,3.35,3.37,77,6.72429990875729,6.76385461410292,6.62541314539321,6.66496785073884,38.9334211073853,0.0,1.0
2010-08-02,3.68,3.73,3.34,3.35,950,7.27806578359612,7.3769525469602,6.60563579272039,6.62541314539321,480.347403272936,0.0,1.0
2010-08-03,3.63,3.69,3.5,3.69,171,7.17917902023204,7.29784313626894,6.92207343548544,7.29784313626894,86.4625325891284,0.0,1.0
2010-08-04,3.57,3.62,3.56,3.6,160,7.06051490419515,7.15940166755923,7.04073755152233,7.1198469622136,80.9006152880734,0.0,1.0
2010-08-05,3.66,3.75,3.59,3.59,1006,7.23851107825049,7.41650725230583,7.10006960954078,7.10006960954078,508.662618623761,0.0,1.0
2010-08-06,3.7,3.75,3.54,3.58,312,7.31762048894175,7.41650725230583,7.0011828461767,7.08029225686797,157.756199811743,0.0,1.0
2010-08-09,3.7,3.74,3.52,3.7,396,7.31762048894175,7.39672989963301,6.96162814083107,7.31762048894175,200.229022837982,0.0,1.0
2010-08-10,3.67,3.73,3.61,3.66,257,7.25828843092331,7.3769525469602,7.13962431488641,7.23851107825049,129.946613306468,0.0,1.0
2010-08-11,3.57,3.57,3.51,3.51,114,7.06051490419515,7.06051490419515,6.94185078815826,6.94185078815826,57.6416883927523,0.0,1.0
2010-08-12,3.6,3.6,3.48,3.48,49,7.1198469622136,7.1198469622136,6.88251873013981,6.88251873013981,24.7758134319725,0.0,1.0
2010-08-13,3.69,3.76,3.6,3.6,123,7.29784313626894,7.43628460497865,7.1198469622136,7.1198469622136,62.1923480027064,0.0,1.0
2010-08-16,3.7,3.76,3.59,3.62,238,7.31762048894175,7.43628460497865,7.10006960954078,7.15940166755923,120.339665241009,0.0,1.0
2010-08-17,3.7,3.76,3.66,3.7,225,7.31762048894175,7.43628460497865,7.23851107825049,7.31762048894175,113.766490248853,0.0,1.0
2010-08-18,3.73,3.76,3.66,3.66,71,7.3769525469602,7.43628460497865,7.23851107825049,7.23851107825049,35.8996480340825,0.0,1.0
2010-08-19,3.74,3.82,3.64,3.75,191,7.39672989963301,7.55494872101554,7.19895637290486,7.41650725230583,96.5751095001376,0.0,1.0
2010-08-20,3.75,3.81,3.64,3.65,202,7.41650725230583,7.53517136834272,7.19895637290486,7.21873372557767,102.137026801193,0.0,1.0
2010-08-23,3.79,3.79,3.75,3.78,26,7.49561666299709,7.49561666299709,7.41650725230583,7.47583931032428,13.1463499843119,0.0,1.0
2010-08-24,3.76,3.8,3.71,3.75,644,7.43628460497865,7.51539401566991,7.33739784161457,7.41650725230583,325.624976534495,0.0,1.0
2010-08-25,3.8,3.95,3.7,3.7,287,7.51539401566991,7.81205430576214,7.31762048894175,7.31762048894175,145.115478672982,0.0,1.0
2010-08-26,3.95,4.0,3.51,3.84,327,7.81205430576214,7.91094106912622,6.94185078815826,7.59450342636117,165.340632495,0.0,1.0
2010-08-27,3.88,3.93,3.66,3.91,699,7.67361283705243,7.77249960041651,7.23851107825049,7.73294489507088,353.434563039771,0.0,1.0
2010-08-30,3.73,3.84,3.61,3.84,67,7.3769525469602,7.59450342636117,7.13962431488641,7.59450342636117,33.8771326518807,0.0,1.0
2010-08-31,3.71,3.73,3.59,3.73,253,7.33739784161457,7.3769525469602,7.10006960954078,7.3769525469602,127.924097924266,0.0,1.0
2010-09-01,3.72,3.76,3.58,3.61,676,7.35717519428738,7.43628460497865,7.08029225686797,7.13962431488641,341.80509959211,0.0,1.0
2010-09-02,3.72,3.76,3.62,3.71,257,7.35717519428738,7.43628460497865,7.15940166755923,7.33739784161457,129.946613306468,0.0,1.0
2010-09-03,3.81,3.83,3.77,3.83,36,7.53517136834272,7.57472607368836,7.45606195765146,7.57472607368836,18.2026384398165,0.0,1.0
2010-09-07,3.81,3.95,3.76,3.77,63,7.53517136834272,7.81205430576214,7.43628460497865,7.45606195765146,31.8546172696789,0.0,1.0
2010-09-08,3.86,3.86,3.83,3.85,73,7.6340581317068,7.6340581317068,7.57472607368836,7.61428077903399,36.9109057251835,0.0,1.0
2010-09-09,3.86,3.9,3.86,3.9,34,7.6340581317068,7.71316754239806,7.6340581317068,7.71316754239806,17.1913807487156,0.0,1.0
2010-09-10,3.85,3.87,3.77,3.84,57,7.61428077903399,7.65383548437962,7.45606195765146,7.59450342636117,28.8208441963761,0.0,1.0
2010-09-13,3.85,3.93,3.81,3.81,149,7.61428077903399,7.77249960041651,7.53517136834272,7.53517136834272,75.3386979870183,0.0,1.0
2010-09-14,3.85,3.9,3.8,3.81,99,7.61428077903399,7.71316754239806,7.51539401566991,7.53517136834272,50.0572557094954,0.0,1.0
2010-09-15,3.8,3.94,3.75,3.86,207,7.51539401566991,7.79227695308933,7.41650725230583,7.6340581317068,104.665171028945,0.0,1.0
2010-09-16,3.88,3.88,3.81,3.81,43,7.67361283705243,7.67361283705243,7.53517136834272,7.53517136834272,21.7420403586697,0.0,1.0
2010-09-17,3.69,3.85,3.69,3.79,753,7.29784313626894,7.61428077903399,7.29784313626894,7.49561666299709,380.738520699495,0.0,1.0
2010-09-20,3.73,3.78,3.64,3.78,249,7.3769525469602,7.47583931032428,7.19895637290486,7.47583931032428,125.901582542064,0.0,1.0
2010-09-21,3.76,3.76,3.71,3.72,49,7.43628460497865,7.43628460497865,7.33739784161457,7.35717519428738,24.7758134319725,0.0,1.0
2010-09-22,3.75,3.75,3.65,3.66,102,7.41650725230583,7.41650725230583,7.21873372557767,7.23851107825049,51.5741422461468,0.0,1.0
2010-09-23,3.8,3.8,3.74,3.75,75,7.51539401566991,7.51539401566991,7.39672989963301,7.41650725230583,37.9221634162844,0.0,1.0
2010-09-24,3.75,3.8,3.74,3.77,67,7.41650725230583,7.51539401566991,7.39672989963301,7.45606195765146,33.8771326518807,0.0,1.0
2010-09-27,3.75,3.82,3.73,3.73,160,7.41650725230583,7.55494872101554,7.3769525469602,7.3769525469602,80.9006152880734,0.0,1.0
2010-09-28,3.83,3.83,3.67,3.75,724,7.57472607368836,7.57472607368836,7.25828843092331,7.41650725230583,366.075284178532,0.0,1.0
2010-09-29,3.75,3.82,3.72,3.82,226,7.41650725230583,7.55494872101554,7.35717519428738,7.55494872101554,114.272119094404,0.0,1.0
2010-09-30,3.75,3.8,3.7,3.8,451,7.41650725230583,7.51539401566991,7.31762048894175,7.51539401566991,228.038609343257,0.0,1.0
2010-10-01,3.73,3.85,3.7,3.8,730,7.3769525469602,7.61428077903399,7.31762048894175,7.51539401566991,369.109057251835,0.0,1.0
2010-10-04,3.64,3.73,3.47,3.69,124,7.19895637290486,7.3769525469602,6.862741377467,7.29784313626894,62.6979768482569,0.0,1.0
2010-10-05,3.55,3.65,3.5,3.62,762,7.02096019884952,7.21873372557767,6.92207343548544,7.15940166755923,385.289180309449,0.0,1.0
2010-10-06,3.63,3.64,3.55,3.6,741,7.17917902023204,7.19895637290486,7.02096019884952,7.1198469622136,374.67097455289,0.0,1.0
2010-10-07,3.7,3.78,3.58,3.69,144,7.31762048894175,7.47583931032428,7.08029225686797,7.29784313626894,72.8105537592661,0.0,1.0
2010-10-08,3.78,3.78,3.66,3.67,318,7.47583931032428,7.47583931032428,7.23851107825049,7.25828843092331,160.789972885046,0.0,1.0
2010-10-11,3.73,3.74,3.64,3.74,42,7.3769525469602,7.39672989963301,7.19895637290486,7.39672989963301,21.2364115131193,0.0,1.0
2010-10-12,3.66,3.67,3.59,3.67,38,7.23851107825049,7.25828843092331,7.10006960954078,7.25828843092331,19.2138961309174,0.0,1.0
2010-10-13,3.62,3.65,3.59,3.63,50,7.15940166755923,7.21873372557767,7.10006960954078,7.17917902023204,25.2814422775229,0.0,1.0
2010-10-14,3.67,3.67,3.56,3.57,12,7.25828843092331,7.25828843092331,7.04073755152233,7.06051490419515,6.0675461466055,0.0,1.0
2010-10-15,3.61,3.64,3.57,3.64,34,7.13962431488641,7.19895637290486,7.06051490419515,7.19895637290486,17.1913807487156,0.0,1.0
2010-10-18,3.55,3.6,3.55,3.59,523,7.02096019884952,7.1198469622136,7.02096019884952,7.10006960954078,264.44388622289,0.0,1.0
2010-10-19,3.46,3.52,3.4,3.5,206,6.84296402479418,6.96162814083107,6.72429990875729,6.92207343548544,104.159542183394,0.0,1.0
2010-10-20,3.5,3.5,3.25,3.4,412,6.92207343548544,6.92207343548544,6.42763961866505,6.72429990875729,208.319084366789,0.0,1.0
2010-10-21,3.5,3.51,3.35,3.5,200,6.92207343548544,6.94185078815826,6.62541314539321,6.92207343548544,101.125769110092,0.0,1.0
2010-10-22,3.55,3.55,3.49,3.5,114,7.02096019884952,7.02096019884952,6.90229608281263,6.92207343548544,57.6416883927523,0.0,1.0
2010-10-25,3.45,3.51,3.43,3.51,268,6.82318667212136,6.94185078815826,6.78363196677573,6.94185078815826,135.508530607523,0.0,1.0
2010-10-26,3.54,3.64,3.45,3.49,158,7.0011828461767,7.19895637290486,6.82318667212136,6.90229608281263,79.8893575969725,0.0,1.0
2010-10-27,3.46,3.5,3.45,3.45,36,6.84296402479418,6.92207343548544,6.82318667212136,6.82318667212136,18.2026384398165,0.0,1.0
2010-10-28,3.5,3.57,3.37,3.57,246,6.92207343548544,7.06051490419515,6.66496785073884,7.06051490419515,124.384696005413,0.0,1.0
2010-10-29,3.7,3.74,3.38,3.48,759,7.31762048894175,7.39672989963301,6.68474520341166,6.88251873013981,383.772293772798,0.0,1.0
2010-11-01,3.45,3.69,3.43,3.69,59,6.82318667212136,7.29784313626894,6.78363196677573,7.29784313626894,29.8321018874771,0.0,1.0
2010-11-02,3.59,3.67,3.45,3.53,283,7.10006960954078,7.25828843092331,6.82318667212136,6.98140549350389,143.09296329078,0.0,1.0
2010-11-03,3.49,3.6,3.4,3.55,319,6.90229608281263,7.1198469622136,6.72429990875729,7.02096019884952,161.295601730596,0.0,1.0
2010-11-04,3.63,3.66,3.48,3.54,1214,7.17917902023204,7.23851107825049,6.88251873013981,7.0011828461767,613.833418498257,0.0,1.0
2010-11-05,3.62,3.65,3.54,3.58,78,7.15940166755923,7.21873372557767,7.0011828461767,7.08029225686797,39.4390499529358,0.0,1.0
2010-11-08,3.56,3.65,3.52,3.65,236,7.04073755152233,7.21873372557767,6.96162814083107,7.21873372557767,119.328407549908,0.0,1.0
2010-11-09,3.64,3.68,3.43,3.51,139,7.19895637290486,7.27806578359612,6.78363196677573,6.94185078815826,70.2824095315137,0.0,1.0
2010-11-10,3.54,3.65,3.43,3.59,821,7.0011828461767,7.21873372557767,6.78363196677573,7.10006960954078,415.121282196927,0.0,1.0
2010-11-11,3.54,3.68,3.42,3.42,316,7.0011828461767,7.27806578359612,6.76385461410292,6.76385461410292,159.778715193945,0.0,1.0
2010-11-12,3.38,3.57,3.13,3.55,454,6.68474520341166,7.06051490419515,6.19031138659127,7.02096019884952,229.555495879908,0.0,1.0
2010-11-15,3.3,3.4,3.26,3.32,366,6.52652638202913,6.72429990875729,6.44741697133787,6.56608108737476,185.060157471468,0.0,1.0
2010-11-16,3.32,3.32,3.18,3.2,343,6.56608108737476,6.56608108737476,6.28919814995534,6.32875285530098,173.430694023807,0.0,1.0
2010-11-17,3.26,3.27,3.16,3.18,297,6.44741697133787,6.46719432401068,6.24964344460971,6.28919814995534,150.171767128486,0.0,1.0
2010-11-18,3.33,3.35,3.27,3.31,304,6.58585844004758,6.62541314539321,6.46719432401068,6.54630373470195,153.711169047339,0.0,1.0
2010-11-19,3.34,3.35,3.29,3.34,127,6.60563579272039,6.62541314539321,6.50674902935631,6.60563579272039,64.2148633849083,0.0,1.0
2010-11-22,3.25,3.3,3.13,3.3,186,6.42763961866505,6.52652638202913,6.19031138659127,6.52652638202913,94.0469652723853,0.0,1.0
2010-11-23,3.16,3.24,3.13,3.21,147,6.24964344460971,6.40786226599224,6.19031138659127,6.34853020797379,74.3274402959174,0.0,1.0
2010-11-24,3.12,3.17,3.1,3.15,432,6.17053403391845,6.26942079728253,6.13097932857282,6.2298660919369,218.431661277798,0.0,1.0
2010-11-26,3.15,3.16,3.07,3.14,659,6.2298660919369,6.24964344460971,6.07164727055437,6.21008873926408,333.209409217752,0.0,1.0
2010-11-29,3.21,3.21,3.08,3.09,636,6.34853020797379,6.34853020797379,6.09142462322719,6.1112019759,321.579945770092,0.0,1.0
2010-11-30,3.22,3.25,3.17,3.24,290,6.36830756064661,6.42763961866505,6.26942079728253,6.40786226599224,146.632365209633,0.0,1.0
2010-12-01,3.27,3.3,3.13,3.21,886,6.46719432401068,6.52652638202913,6.19031138659127,6.34853020797379,447.987157157707,0.0,1.0
2010-12-02,3.43,3.43,3.23,3.31,588,6.78363196677573,6.78363196677573,6.38808491331942,6.54630373470195,297.30976118367,0.0,1.0
2010-12-03,3.41,3.62,3.36,3.43,1100,6.7440772614301,7.15940166755923,6.64519049806602,6.78363196677573,556.191730105504,0.0,1.0
2010-12-06,3.41,3.57,3.27,3.57,694,6.7440772614301,7.06051490419515,6.46719432401068,7.06051490419515,350.906418812018,0.0,1.0
2010-12-07,3.43,3.55,3.35,3.38,748,6.78363196677573,7.02096019884952,6.62541314539321,6.68474520341166,378.210376471743,0.0,1.0
2010-12-08,3.47,3.47,3.25,3.43,570,6.862741377467,6.862741377467,6.42763961866505,6.78363196677573,288.208441963761,0.0,1.0
2010-12-09,3.55,3.56,3.37,3.46,664,7.02096019884952,7.04073755152233,6.66496785073884,6.84296402479418,335.737553445504,0.0,1.0
2010-12-10,3.5,3.62,3.38,3.5,904,6.92207343548544,7.15940166755923,6.68474520341166,6.92207343548544,457.088476377615,0.0,1.0
2010-12-13,3.5,3.55,3.43,3.55,179,6.92207343548544,7.02096019884952,6.78363196677573,7.02096019884952,90.5075633535321,0.0,1.0
2010-12-14,3.38,3.5,3.37,3.39,123,6.68474520341166,6.92207343548544,6.66496785073884,6.70452255608447,62.1923480027063,0.0,1.0
2010-12-15,3.34,3.42,3.3,3.38,180,6.60563579272039,6.76385461410292,6.52652638202913,6.68474520341166,91.0131921990826,0.0,1.0
2010-12-16,3.33,3.36,3.3,3.36,216,6.58585844004758,6.64519049806602,6.52652638202913,6.64519049806602,109.215830638899,0.0,1.0
2010-12-17,3.32,3.35,3.25,3.29,374,6.56608108737476,6.62541314539321,6.42763961866505,6.50674902935631,189.105188235872,0.0,1.0
2010-12-20,3.28,3.34,3.27,3.3,395,6.4869716766835,6.60563579272039,6.46719432401068,6.52652638202913,199.723393992431,0.0,1.0
2010-12-21,3.28,3.33,3.25,3.28,597,6.4869716766835,6.58585844004758,6.42763961866505,6.4869716766835,301.860420793624,0.0,1.0
2010-12-22,3.42,3.44,3.29,3.29,383,6.76385461410292,6.80340931944855,6.50674902935631,6.50674902935631,193.655847845826,0.0,1.0
2010-12-23,3.69,3.79,3.47,3.47,605,7.29784313626894,7.49561666299709,6.862741377467,6.862741377467,305.905451558027,0.0,1.0
2010-12-27,3.73,3.79,3.63,3.63,1378,7.3769525469602,7.49561666299709,7.17917902023204,7.17917902023204,696.756549168532,0.0,1.0
2010-12-28,3.82,3.85,3.7,3.72,361,7.55494872101554,7.61428077903399,7.31762048894175,7.35717519428738,182.532013243715,0.0,1.0
2010-12-29,3.8,3.87,3.79,3.87,315,7.51539401566991,7.65383548437962,7.49561666299709,7.65383548437962,159.273086348394,0.0,1.0
2010-12-30,3.8,3.82,3.78,3.8,158,7.51539401566991,7.55494872101554,7.47583931032428,7.51539401566991,79.8893575969724,0.0,1.0
2010-12-31,3.8,3.83,3.78,3.8,191,7.51539401566991,7.57472607368836,7.47583931032428,7.51539401566991,96.5751095001375,0.0,1.0
2011-01-03,3.72,3.82,3.72,3.8,277,7.35717519428738,7.55494872101554,7.35717519428738,7.51539401566991,140.059190217477,0.0,1.0
2011-01-04,3.66,3.75,3.63,3.69,245,7.23851107825049,7.41650725230583,7.17917902023204,7.29784313626894,123.879067159862,0.0,1.0
2011-01-05,4.05,4.06,3.59,3.59,980,8.0098278324903,8.02960518516311,7.10006960954078,7.10006960954078,495.516268639449,0.0,1.0
2011-01-06,3.9,4.08,3.87,3.96,238,7.71316754239806,8.06915989050874,7.65383548437962,7.83183165843496,120.339665241009,0.0,1.0
2011-01-07,3.92,3.96,3.85,3.92,185,7.75272224774369,7.83183165843496,7.61428077903399,7.75272224774369,93.5413364268349,0.0,1.0
2011-01-10,4.06,4.06,3.87,3.87,321,8.02960518516311,8.02960518516311,7.65383548437962,7.65383548437962,162.306859421697,0.0,1.0
2011-01-11,4.48,4.51,4.15,4.15,1029,8.86025399742137,8.91958605543981,8.20760135921845,8.20760135921845,520.292082071422,0.0,1.0
2011-01-12,4.45,4.71,4.42,4.54,896,8.80092193940292,9.31513310889612,8.74158988138447,8.97891811345826,453.043445613211,0.0,1.0
2011-01-13,4.51,4.74,4.5,4.6,1046,8.91958605543981,9.37446516691457,8.899808702767,9.09758222949515,528.88777244578,0.0,1.0
2011-01-14,4.8,4.88,4.55,4.55,1665,9.49312928295146,9.65134810433399,8.99869546613107,8.99869546613107,841.872027841514,0.0,1.0
2011-01-18,4.92,5.06,4.79,4.87,786,9.73045751502525,10.0073404524447,9.47335193027865,9.63157075166117,397.42427260266,0.0,1.0
2011-01-19,4.73,4.95,4.65,4.94,401,9.35468781424176,9.7897895730437,9.19646899285923,9.77001222037088,202.757167065734,0.0,1.0
2011-01-20,4.67,4.67,4.5,4.65,205,9.23602369820486,9.23602369820486,8.899808702767,9.19646899285923,103.653913337844,0.0,1.0
2011-01-21,4.58,4.7,4.58,4.69,135,9.05802752414952,9.29535575622331,9.05802752414952,9.27557840355049,68.2598941493119,0.0,1.0
2011-01-24,4.67,4.7,4.5,4.57,304,9.23602369820486,9.29535575622331,8.899808702767,9.03825017147671,153.711169047339,0.0,1.0
2011-01-25,4.61,4.63,4.55,4.63,179,9.11735958216797,9.1569142875136,8.99869546613107,9.1569142875136,90.507563353532,0.0,1.0
2011-01-26,4.76,4.82,4.54,4.6,1290,9.4140198722602,9.53268398829709,8.97891811345826,9.09758222949515,652.261210760091,0.0,1.0
2011-01-27,4.61,4.69,4.26,4.26,1079,9.11735958216797,9.27557840355049,8.42515223861942,8.42515223861942,545.573524348945,0.0,1.0
2011-01-28,4.57,4.61,4.52,4.59,521,9.03825017147671,9.11735958216797,8.93936340811263,9.07780487682234,263.432628531789,0.0,1.0
2011-01-31,4.59,4.69,4.53,4.59,337,9.07780487682234,9.27557840355049,8.95914076078544,9.07780487682234,170.396920950504,0.0,1.0
2011-02-01,4.7,4.71,4.48,4.64,424,9.29535575622331,9.31513310889612,8.86025399742137,9.17669164018641,214.386630513394,0.0,1.0
2011-02-02,4.75,4.82,4.65,4.71,269,9.39424251958738,9.53268398829709,9.19646899285923,9.31513310889612,136.014159453073,0.0,1.0
2011-02-03,5.35,5.44,4.73,4.74,3874,10.5808836799563,10.7588798540117,9.35468781424176,9.37446516691457,1958.80614766248,0.0,1.0
2011-02-04,5.14,5.43,5.0,5.4,1212,10.1655592738272,10.7391025013388,9.88867633640777,10.6797704433204,612.822160807155,0.0,1.0
2011-02-07,5.03,5.25,5.0,5.14,590,9.94800839442622,10.3831101532282,9.88867633640777,10.1655592738272,298.321018874771,0.0,1.0
2011-02-08,5.04,5.15,5.0,5.07,332,9.96778574709904,10.1853366265,9.88867633640777,10.0271178051175,167.868776722752,0.0,1.0
2011-02-09,4.92,5.05,4.77,5.05,663,9.73045751502525,9.98756309977185,9.43379722493301,9.98756309977185,335.231924599954,0.0,1.0
2011-02-10,5.02,5.09,4.86,4.86,126,9.9282310417534,10.0666725104631,9.61179339898836,9.61179339898836,63.7092345393578,0.0,1.0
2011-02-11,4.99,5.05,4.8,5.05,462,9.86889898373496,9.98756309977185,9.49312928295146,9.98756309977185,233.600526644312,0.0,1.0
2011-02-14,5.41,5.44,4.92,4.92,634,10.6995477959932,10.7588798540117,9.73045751502525,9.73045751502525,320.568688078991,0.0,1.0
2011-02-15,5.46,5.52,5.38,5.41,707,10.7984345593573,10.9170986753942,10.6402157379748,10.6995477959932,357.479593804174,0.0,1.0
2011-02-16,5.48,5.55,5.47,5.5,342,10.8379892647029,10.9764307334126,10.8182119120301,10.8775439700486,172.925065178257,0.0,1.0
2011-02-17,5.8,5.85,5.45,5.51,1388,11.470864550233,11.5697513135971,10.7786572066845,10.8973213227214,701.812837624037,0.0,1.0
2011-02-18,6.07,6.35,5.75,5.82,1940,12.004853072399,12.5586189472379,11.3719777868689,11.5104192555786,980.919960367893,0.0,1.0
2011-02-22,5.98,6.2,5.71,6.16,955,11.8268568983437,12.2619586571456,11.2928683761777,12.1828492464544,482.875547500688,0.0,1.0
2011-02-23,6.11,6.3,5.97,5.98,527,12.0839624830903,12.4597321838738,11.8070795456709,11.8268568983437,266.466401605092,0.0,1.0
2011-02-24,6.32,6.35,6.09,6.19,858,12.4992868892194,12.5586189472379,12.0444077777447,12.2421813044728,433.829549482294,0.0,1.0
2011-02-25,6.56,6.67,6.32,6.39,1310,12.973943353367,13.191494232768,12.4992868892194,12.6377283579291,662.3737876711,0.0,1.0
2011-02-28,6.7,6.79,6.1,6.78,2750,13.2508262907864,13.4288224648418,12.0641851304175,13.4090451121689,1390.47932526376,0.0,1.0
2011-03-01,6.66,6.89,6.45,6.7,972,13.1717168800952,13.6265959915699,12.756392473966,13.2508262907864,491.471237875044,0.0,1.0
2011-03-02,6.69,6.76,6.5,6.61,302,13.2310489381136,13.3694904068233,12.8552792373301,13.0728301167311,152.699911356238,0.0,1.0
2011-03-03,6.78,6.91,6.64,6.68,443,13.4090451121689,13.6661506969155,13.1321621747495,13.2112715854408,223.993578578854,0.0,1.0
2011-03-04,6.84,6.89,6.59,6.8,458,13.5277092282058,13.6265959915699,13.0332754113854,13.4485998175146,231.578011262111,0.0,1.0
2011-03-07,6.97,7.75,6.9,6.97,1512,13.7848148129524,15.327448321432,13.6463733442427,13.7848148129524,764.510814472295,0.0,1.0
2011-03-08,7.13,7.22,6.92,7.03,552,14.1012524557175,14.2792486297728,13.6859280495884,13.9034789289893,279.107122743853,0.0,1.0
2011-03-09,7.25,7.44,7.22,7.23,1180,14.3385806877913,14.7143503885748,14.2792486297728,14.2990259824456,596.64203774954,0.0,1.0
2011-03-10,6.69,7.26,6.52,7.23,1549,13.2310489381136,14.3583580404641,12.8948339426757,14.2990259824456,783.21908175766,0.0,1.0
2011-03-11,6.88,6.99,6.22,6.52,676,13.6068186388971,13.8243695182981,12.3015133624913,12.8948339426757,341.80509959211,0.0,1.0
2011-03-14,6.61,7.05,6.48,6.98,980,13.0728301167311,13.943033634335,12.8157245319845,13.8045921656253,495.516268639448,0.0,1.0
2011-03-15,6.44,6.64,5.89,6.26,1015,12.7366151212932,13.1321621747495,11.6488607242884,12.3806227731825,513.213278233716,0.0,1.0
2011-03-16,6.35,6.57,6.29,6.49,591,12.5586189472379,12.9937207060398,12.439954831201,12.8355018846573,298.82664772032,0.0,1.0
2011-03-17,6.55,6.56,5.93,6.44,414,12.9541660006942,12.973943353367,11.7279701349796,12.7366151212932,209.33034205789,0.0,1.0
2011-03-18,6.83,7.0,6.51,6.56,574,13.507931875533,13.8441468709709,12.8750565900029,12.973943353367,290.230957345964,0.0,1.0
2011-03-21,7.73,7.89,7.57,7.79,14231,15.2878936160864,15.6043312588515,14.9714559733214,15.4065577321233,7195.60410102858,0.0,1.0
2011-03-22,7.92,7.97,7.79,7.81,12286,15.6636633168699,15.762550080234,15.4065577321233,15.4461124374689,6212.15599643294,0.0,1.0
2011-03-23,7.8,7.94,7.72,7.94,2803,15.4263350847961,15.7032180222155,15.2681162634136,15.7032180222155,1417.27765407794,0.0,1.0
2011-03-24,7.81,7.89,7.72,7.89,1722,15.4461124374689,15.6043312588515,15.2681162634136,15.6043312588515,870.692872037892,0.0,1.0
2011-03-25,7.78,7.85,7.75,7.8,1651,15.3867803794505,15.5252218481602,15.327448321432,15.4263350847961,834.793224003807,0.0,1.0
2011-03-28,7.71,7.85,7.7,7.76,3312,15.2483389107408,15.5252218481602,15.228561558068,15.3472256741049,1674.64273646312,0.0,1.0
2011-03-29,7.76,7.8,7.71,7.72,1819,15.3472256741049,15.4263350847961,15.2483389107408,15.2681162634136,919.738870056282,0.0,1.0
2011-03-30,7.78,7.88,7.7,7.79,2480,15.3867803794505,15.5845539061787,15.228561558068,15.4065577321233,1253.95953696514,0.0,1.0
2011-03-31,7.77,7.85,7.7,7.8,1621,15.3670030267777,15.5252218481602,15.228561558068,15.4263350847961,819.624358637292,0.0,1.0
2011-04-01,7.87,7.95,7.79,7.82,2025,15.5647765535058,15.7229953748884,15.4065577321233,15.4658897901418,1023.89841223968,0.0,1.0
2011-04-04,8.09,8.15,7.95,7.96,6960,15.9998783123078,16.1185424283447,15.7229953748884,15.7427727275612,3519.17676503119,0.0,1.0
2011-04-05,8.01,8.23,7.88,8.13,2147,15.8416594909253,16.2767612497272,15.5845539061787,16.078987722999,1085.58513139683,0.0,1.0
2011-04-06,7.71,8.14,7.69,8.14,1708,15.2483389107408,16.0987650756719,15.2087842053952,16.0987650756719,863.614068200182,0.0,1.0
2011-04-07,7.64,7.77,7.43,7.66,1376,15.1098974420311,15.3670030267777,14.694573035902,15.1494521473767,695.74529147743,0.0,1.0
2011-04-08,7.65,7.76,7.4,7.63,1145,15.1296747947039,15.3472256741049,14.6352409778835,15.0901200893583,578.945028155275,0.0,1.0
2011-04-11,7.36,7.71,7.23,7.71,2594,14.5561315671922,15.2483389107408,14.2990259824456,15.2483389107408,1311.60122535789,0.0,1.0
2011-04-12,7.16,7.33,6.87,7.19,2111,14.1605845137359,14.4967995091738,13.5870412862243,14.2199165717544,1067.38249295702,0.0,1.0
2011-04-13,7.21,7.35,7.11,7.26,1723,14.2594712771,14.5363542145194,14.0616977503719,14.3583580404641,871.198500883441,0.0,1.0
2011-04-14,7.23,7.24,7.0,7.1,805,14.2990259824456,14.3188033351185,13.8441468709709,14.041920397699,407.03122066812,0.0,1.0
2011-04-15,7.29,7.33,7.2,7.25,362,14.4176900984825,14.4967995091738,14.2396939244272,14.3385806877913,183.037642089266,0.0,1.0
2011-04-18,7.11,7.21,6.96,7.2,718,14.0616977503719,14.2594712771,13.7650374602796,14.2396939244272,363.041511105228,0.0,1.0
2011-04-19,7.12,7.16,6.9,7.08,993,14.0814751030447,14.1605845137359,13.6463733442427,14.0023656923534,502.089443631604,0.0,1.0
2011-04-20,7.6,7.6,7.24,7.29,1004,15.0307880313398,15.0307880313398,14.3188033351185,14.4176900984825,507.651360932661,0.0,1.0
2011-04-21,7.46,7.68,7.35,7.68,551,14.7539050939204,15.1890068527223,14.5363542145194,15.1890068527223,278.601493898303,0.0,1.0
2011-04-25,7.46,7.49,7.31,7.46,591,14.7539050939204,14.8132371519388,14.4572448038282,14.7539050939204,298.826647720321,0.0,1.0
2011-04-26,7.48,7.6,7.4,7.6,935,14.793459799266,15.0307880313398,14.6352409778835,15.0307880313398,472.76297058968,0.0,1.0
2011-04-27,7.6,7.65,7.43,7.55,1730,15.0307880313398,15.1296747947039,14.694573035902,14.9319012679757,874.737902802294,0.0,1.0
2011-04-28,8.07,8.1,7.6,7.61,3013,15.9603236069621,16.0196556649806,15.0307880313398,15.0505653840126,1523.45971164354,0.0,1.0
2011-04-29,8.23,8.33,8.01,8.1,3320,16.2767612497272,16.4745347764554,15.8416594909253,16.0196556649806,1678.68776722752,0.0,1.0
2011-05-02,8.12,8.74,8.1,8.41,5174,16.0592103703262,17.2854062360408,16.0196556649806,16.6327535978379,2616.12364687808,0.0,1.0
2011-05-03,7.82,8.24,7.76,8.11,3094,15.4658897901418,16.2965386024,15.3472256741049,16.0394330176534,1564.41564813311,0.0,1.0
2011-05-04,7.12,7.75,6.96,7.75,3594,14.0814751030447,15.327448321432,13.7650374602796,15.327448321432,1817.23007090834,0.0,1.0
2011-05-05,6.62,7.02,6.45,6.96,2694,13.0926074694039,13.8837015763165,12.756392473966,13.7650374602796,1362.16410991293,0.0,1.0
2011-05-06,6.5,6.84,6.3,6.68,1560,12.8552792373301,13.5277092282058,12.4597321838738,13.2112715854408,788.780999058716,0.0,1.0
2011-05-09,6.82,6.83,6.4,6.5,1250,13.4881545228602,13.507931875533,12.657505710602,12.8552792373301,632.036056938073,0.0,1.0
2011-05-10,6.8,6.91,6.69,6.82,669,13.4485998175146,13.6661506969155,13.2310489381136,13.4881545228602,338.265697673256,0.0,1.0
2011-05-11,6.43,6.77,6.43,6.77,543,12.7168377686204,13.3892677594961,12.7168377686204,13.3892677594961,274.556463133899,0.0,1.0
2011-05-12,6.43,6.52,6.15,6.34,1945,12.7168377686204,12.8948339426757,12.1630718937816,12.5388415945651,983.448104595642,0.0,1.0
2011-05-13,6.22,6.5,6.13,6.42,710,12.3015133624913,12.8552792373301,12.1235171884359,12.6970604159476,358.996480340825,0.0,1.0
2011-05-16,6.02,6.34,6.0,6.21,1229,11.905966309035,12.5388415945651,11.8664116036893,12.2817360098185,621.417851181511,0.0,1.0
2011-05-17,5.84,6.11,5.82,6.02,2538,11.5499739609243,12.0839624830903,11.5104192555786,11.905966309035,1283.28601000706,0.0,1.0
2011-05-18,5.96,6.07,5.83,5.9,2391,11.7873021929981,12.004853072399,11.5301966082515,11.6686380769612,1208.95856971114,0.0,1.0
2011-05-19,6.08,6.14,5.76,6.02,1058,12.0246304250719,12.1432945411087,11.3917551395418,11.905966309035,534.955318592383,0.0,1.0
2011-05-20,5.91,6.14,5.9,6.05,585,11.688415429634,12.1432945411087,11.6686380769612,11.9652983670534,295.792874647018,0.0,1.0
2011-05-23,5.72,5.86,5.66,5.77,883,11.3126457288505,11.5895286662699,11.1939816128136,11.4115324922146,446.470270621055,0.0,1.0
2011-05-24,5.72,5.84,5.62,5.77,445,11.3126457288505,11.5499739609243,11.1148722021223,11.4115324922146,225.004836269954,0.0,1.0
2011-05-25,5.98,6.08,5.69,5.69,934,11.8268568983437,12.0246304250719,11.253313670832,11.253313670832,472.257341744128,0.0,1.0
2011-05-26,6.17,6.2,5.96,6.0,1405,12.2026265991272,12.2619586571456,11.7873021929981,11.8664116036893,710.408527998394,0.0,1.0
2011-05-27,6.28,6.41,6.15,6.17,603,12.4201774785282,12.6772830632748,12.1630718937816,12.2026265991272,304.894193866926,0.0,1.0
2011-05-31,6.6,6.61,6.38,6.38,849,13.0530527640583,13.0728301167311,12.6179510052563,12.6179510052563,429.278889872338,0.0,1.0
2011-06-01,6.41,6.73,6.4,6.59,960,12.6772830632748,13.3101583488049,12.657505710602,13.0332754113854,485.403691728439,0.0,1.0
2011-06-02,6.4,6.51,6.32,6.47,631,12.657505710602,12.8750565900029,12.4992868892194,12.7959471793117,319.051801542338,0.0,1.0
2011-06-03,6.23,6.34,6.12,6.26,450,12.3212907151641,12.5388415945651,12.1037398357631,12.3806227731825,227.532980497706,0.0,1.0
2011-06-06,6.12,6.21,6.05,6.17,455,12.1037398357631,12.2817360098185,11.9652983670534,12.2026265991272,230.061124725459,0.0,1.0
2011-06-07,6.05,6.15,5.96,6.15,541,11.9652983670534,12.1630718937816,11.7873021929981,12.1630718937816,273.545205442798,0.0,1.0
2011-06-08,5.8,6.11,5.78,6.04,809,11.470864550233,12.0839624830903,11.4313098448874,11.9455210143806,409.053736050322,0.0,1.0
2011-06-09,6.08,6.1,5.8,5.81,688,12.0246304250719,12.0641851304175,11.470864550233,11.4906419029058,347.872645738714,0.0,1.0
2011-06-10,6.07,6.18,5.96,5.98,1035,12.004853072399,12.2224039518,11.7873021929981,11.8268568983437,523.325855144726,0.0,1.0
2011-06-13,5.67,6.04,5.61,6.04,2205,11.2137589654864,11.9455210143806,11.0950948494495,11.9455210143806,1114.91160443876,0.0,1.0
2011-06-14,5.76,5.91,5.69,5.72,774,11.3917551395418,11.688415429634,11.253313670832,11.3126457288505,391.356726456053,0.0,1.0
2011-06-15,5.64,5.97,5.6,5.7,271,11.154426907468,11.8070795456709,11.0753174967767,11.2730910235049,137.025417144174,0.0,1.0
2011-06-16,5.7,5.75,5.53,5.6,530,11.2730910235049,11.3719777868689,10.936876028067,11.0753174967767,267.983288141742,0.0,1.0
2011-06-17,5.64,5.8,5.64,5.8,251,11.154426907468,11.470864550233,11.154426907468,11.470864550233,126.912840233165,0.0,1.0
2011-06-20,5.7,5.73,5.46,5.6,274,11.2730910235049,11.3324230815233,10.7984345593573,11.0753174967767,138.542303680825,0.0,1.0
2011-06-21,5.96,6.01,5.69,5.77,221,11.7873021929981,11.8861889563621,11.253313670832,11.4115324922146,111.743974866651,0.0,1.0
2011-06-22,5.97,6.12,5.77,5.93,136,11.8070795456709,12.1037398357631,11.4115324922146,11.7279701349796,68.7655229948623,0.0,1.0
2011-06-23,5.95,6.0,5.73,5.76,171,11.7675248403253,11.8664116036893,11.3324230815233,11.3917551395418,86.462532589128,0.0,1.0
2011-06-24,5.83,5.99,5.82,5.99,536,11.5301966082515,11.8466342510165,11.5104192555786,11.8466342510165,271.017061215045,0.0,1.0
2011-06-27,5.88,5.98,5.8,5.8,196,11.6290833716155,11.8268568983437,11.470864550233,11.470864550233,99.1032537278902,0.0,1.0
2011-06-28,5.96,5.99,5.87,5.99,712,11.7873021929981,11.8466342510165,11.6093060189427,11.8466342510165,360.007738031925,0.0,1.0
2011-06-29,6.16,6.21,5.94,5.95,438,12.1828492464544,12.2817360098185,11.7477474876524,11.7675248403253,221.4654343511,0.0,1.0
2011-06-30,6.39,6.45,6.15,6.15,440,12.6377283579291,12.756392473966,12.1630718937816,12.1630718937816,222.476692042202,0.0,1.0
2011-07-01,6.48,6.55,6.29,6.29,71,12.8157245319845,12.9541660006942,12.439954831201,12.439954831201,35.8996480340825,0.0,1.0
2011-07-05,6.53,6.61,6.48,6.52,479,12.9146112953486,13.0728301167311,12.8157245319845,12.8948339426757,242.196217018669,0.0,1.0
2011-07-06,6.47,6.6,6.42,6.45,117,12.7959471793117,13.0530527640583,12.6970604159476,12.756392473966,59.1585749294034,0.0,1.0
2011-07-07,6.7,6.79,6.53,6.56,352,13.2508262907864,13.4288224648418,12.9146112953486,12.973943353367,177.981353633762,0.0,1.0
2011-07-08,6.57,6.7,6.45,6.55,213,12.9937207060398,13.2508262907864,12.756392473966,12.9541660006942,107.698944102248,0.0,1.0
2011-07-11,6.15,6.43,6.11,6.38,479,12.1630718937816,12.7168377686204,12.0839624830903,12.6179510052563,242.196217018669,0.0,1.0
2011-07-12,6.19,6.27,6.0,6.08,221,12.2421813044728,12.4004001258553,11.8664116036893,12.0246304250719,111.743974866652,0.0,1.0
2011-07-13,6.27,6.41,6.2,6.2,442,12.4004001258553,12.6772830632748,12.2619586571456,12.2619586571456,223.487949733303,0.0,1.0
2011-07-14,6.22,6.43,6.15,6.31,277,12.3015133624913,12.7168377686204,12.1630718937816,12.4795095365466,140.059190217477,0.0,1.0
2011-07-15,6.45,6.47,6.2,6.2,198,12.756392473966,12.7959471793117,12.2619586571456,12.2619586571456,100.114511418991,0.0,1.0
2011-07-18,6.32,6.45,6.25,6.45,1759,12.4992868892194,12.756392473966,12.3608454205097,12.756392473966,889.401139323258,0.0,1.0
2011-07-19,6.54,6.58,6.37,6.41,306,12.9343886480214,13.0134980587126,12.5981736525835,12.6772830632748,154.72242673844,0.0,1.0
2011-07-20,6.67,6.73,6.57,6.6,644,13.191494232768,13.3101583488049,12.9937207060398,13.0530527640583,325.624976534495,0.0,1.0
2011-07-21,6.76,6.8,6.64,6.76,401,13.3694904068233,13.4485998175146,13.1321621747495,13.3694904068233,202.757167065734,0.0,1.0
2011-07-22,6.76,6.8,6.71,6.79,220,13.3694904068233,13.4485998175146,13.2706036434592,13.4288224648418,111.238346021101,0.0,1.0
2011-07-25,6.78,6.9,6.68,6.68,670,13.4090451121689,13.6463733442427,13.2112715854408,13.2112715854408,338.771326518808,0.0,1.0
2011-07-26,7.65,7.84,6.94,6.94,1633,15.1296747947039,15.5054444954874,13.725482754934,13.725482754934,825.691904783898,0.0,1.0
2011-07-27,7.45,7.67,7.29,7.6,1394,14.7341277412476,15.1692295000495,14.4176900984825,15.0307880313398,704.846610697338,0.0,1.0
2011-07-28,7.37,7.54,7.28,7.42,1334,14.5759089198651,14.9121239153029,14.3979127458097,14.6747956832291,674.50887996431,0.0,1.0
2011-07-29,7.36,7.38,7.04,7.2,631,14.5561315671922,14.5956862725379,13.9232562816621,14.2396939244272,319.05180154234,0.0,1.0
2011-08-01,7.46,7.65,7.23,7.65,2223,14.7539050939204,15.1296747947039,14.2990259824456,15.1296747947039,1124.01292365867,0.0,1.0
2011-08-02,7.32,7.47,7.28,7.33,720,14.477022156501,14.7736824465932,14.3979127458097,14.4967995091738,364.05276879633,0.0,1.0
2011-08-03,7.32,7.42,7.05,7.37,602,14.477022156501,14.6747956832291,13.943033634335,14.5759089198651,304.388565021376,0.0,1.0
2011-08-04,6.75,7.52,6.66,7.29,1478,13.3497130541505,14.8725692099573,13.1717168800952,14.4176900984825,747.319433723577,0.0,1.0
2011-08-05,6.46,6.96,6.17,6.89,899,12.7761698266388,13.7650374602796,12.2026265991272,13.6265959915699,454.560332149864,0.0,1.0
2011-08-08,5.76,6.27,5.75,6.03,2201,11.3917551395418,12.4004001258553,11.3719777868689,11.9257436617078,1112.88908905655,0.0,1.0
2011-08-09,5.84,5.98,5.5,5.92,573,11.5499739609243,11.8268568983437,10.8775439700486,11.7081927823068,289.725328500412,0.0,1.0
2011-08-10,5.77,6.02,5.5,5.76,612,11.4115324922146,11.905966309035,10.8775439700486,11.3917551395418,309.44485347688,0.0,1.0
2011-08-11,6.15,6.22,5.68,5.8,299,12.1630718937816,12.3015133624913,11.2335363181592,11.470864550233,151.183024819587,0.0,1.0
2011-08-12,6.23,6.35,6.09,6.2,275,12.3212907151641,12.5586189472379,12.0444077777447,12.2619586571456,139.047932526376,0.0,1.0
2011-08-15,6.48,6.53,5.82,6.2,534,12.8157245319845,12.9146112953486,11.5104192555786,12.2619586571456,270.005803523944,0.0,1.0
2011-08-16,6.36,6.53,6.26,6.42,487,12.5783962999107,12.9146112953486,12.3806227731825,12.6970604159476,246.241247783073,0.0,1.0
2011-08-17,6.46,6.6,6.05,6.46,211,12.7761698266388,13.0530527640583,11.9652983670534,12.7761698266388,106.687686411147,0.0,1.0
2011-08-18,5.9,6.16,5.81,6.16,361,11.6686380769612,12.1828492464544,11.4906419029058,12.1828492464544,182.532013243715,0.0,1.0
2011-08-19,5.81,5.89,5.69,5.79,620,11.4906419029058,11.6488607242884,11.253313670832,11.4510871975602,313.489884241285,0.0,1.0
2011-08-22,5.67,5.96,5.61,5.96,539,11.2137589654864,11.7873021929981,11.0950948494495,11.7873021929981,272.533947751697,0.0,1.0
2011-08-23,6.05,6.1,5.63,5.67,366,11.9652983670534,12.0641851304175,11.1346495547952,11.2137589654864,185.060157471468,0.0,1.0
2011-08-24,6.19,6.2,5.92,6.0,226,12.2421813044728,12.2619586571456,11.7081927823068,11.8664116036893,114.272119094404,0.0,1.0
2011-08-25,5.77,6.2,5.77,6.2,382,11.4115324922146,12.2619586571456,11.4115324922146,12.2619586571456,193.150219000275,0.0,1.0
2011-08-26,5.94,6.04,5.71,5.75,546,11.7477474876524,11.9455210143806,11.2928683761777,11.3719777868689,276.073349670551,0.0,1.0
2011-08-29,6.24,6.28,5.93,6.0,294,12.3410680678369,12.4201774785282,11.7279701349796,11.8664116036893,148.654880591835,0.0,1.0
2011-08-30,6.41,6.43,6.13,6.16,298,12.6772830632748,12.7168377686204,12.1235171884359,12.1828492464544,150.677395974036,0.0,1.0
2011-08-31,6.38,6.52,6.18,6.45,536,12.6179510052563,12.8948339426757,12.2224039518,12.756392473966,271.017061215046,0.0,1.0
2011-09-01,6.27,6.46,6.22,6.41,377,12.4004001258553,12.7761698266388,12.3015133624913,12.6772830632748,190.622074772524,0.0,1.0
2011-09-02,5.96,6.07,5.85,6.06,160,11.7873021929981,12.004853072399,11.5697513135971,11.9850757197262,80.9006152880731,0.0,1.0
2011-09-06,5.93,5.93,5.56,5.73,284,11.7279701349796,11.7279701349796,10.9962080860854,11.3324230815233,143.59859213633,0.0,1.0
2011-09-07,6.22,6.31,5.94,6.09,425,12.3015133624913,12.4795095365466,11.7477474876524,12.0444077777447,214.892259358944,0.0,1.0
2011-09-08,6.0,6.21,5.98,6.21,225,11.8664116036893,12.2817360098185,11.8268568983437,12.2817360098185,113.766490248853,0.0,1.0
2011-09-09,5.64,5.92,5.53,5.91,204,11.154426907468,11.7081927823068,10.936876028067,11.688415429634,103.148284492293,0.0,1.0
2011-09-12,5.49,5.85,5.38,5.56,680,10.8577666173757,11.5697513135971,10.6402157379748,10.9962080860854,343.827614974313,0.0,1.0
2011-09-13,5.52,5.54,5.39,5.49,895,10.9170986753942,10.9566533807398,10.6599930906476,10.8577666173757,452.53781676766,0.0,1.0
2011-09-14,5.66,5.76,5.39,5.54,214,11.1939816128136,11.3917551395418,10.6599930906476,10.9566533807398,108.204572947798,0.0,1.0
2011-09-15,5.73,5.74,5.67,5.68,86,11.3324230815233,11.3522004341961,11.2137589654864,11.2335363181592,43.4840807173395,0.0,1.0
2011-09-16,5.69,5.75,5.56,5.7,220,11.253313670832,11.3719777868689,10.9962080860854,11.2730910235049,111.238346021101,0.0,1.0
2011-09-19,5.52,5.64,5.39,5.52,97,10.9170986753942,11.154426907468,10.6599930906476,10.9170986753942,49.0459980183944,0.0,1.0
2011-09-20,5.25,5.57,5.22,5.55,292,10.3831101532282,11.0159854387583,10.3237780952097,10.9764307334126,147.643622900733,0.0,1.0
2011-09-21,4.99,5.32,4.93,5.2,545,9.86889898373496,10.5215516219379,9.75023486769806,10.2842233898641,275.567720825,0.0,1.0
2011-09-22,4.65,4.8,4.5,4.73,658,9.19646899285923,9.49312928295146,8.899808702767,9.35468781424176,332.703780372202,0.0,1.0
2011-09-23,4.35,4.65,4.25,4.59,593,8.60314841267476,9.19646899285923,8.40537488594661,9.07780487682234,299.837905411422,0.0,1.0
2011-09-26,4.44,4.44,4.09,4.35,1307,8.7811445867301,8.7811445867301,8.08893724318156,8.60314841267476,660.85690113445,0.0,1.0
2011-09-27,4.81,5.0,4.61,4.61,330,9.51290663562428,9.88867633640777,9.11735958216797,9.11735958216797,166.857519031651,0.0,1.0
2011-09-28,4.4,4.72,4.28,4.57,22,8.70203517603884,9.33491046156894,8.46470694396506,9.03825017147671,11.1238346021101,0.0,1.0
2011-09-29,4.57,4.57,4.37,4.53,43,9.03825017147671,9.03825017147671,8.64270311802039,8.95914076078544,21.7420403586697,0.0,1.0
2011-09-30,4.4,4.62,4.37,4.62,242,8.70203517603884,9.13713693484078,8.64270311802039,9.13713693484078,122.362180623211,0.0,1.0
2011-10-03,4.11,4.37,3.89,4.31,573,8.12849194852719,8.64270311802039,7.69339018972525,8.5240390019835,289.725328500413,0.0,1.0
2011-10-04,4.19,4.19,3.93,4.04,1045,8.28671076990972,8.28671076990972,7.77249960041651,7.99005047981748,528.382143600229,0.0,1.0
2011-10-05,4.68,4.68,4.2,4.2,191,9.25580105087768,9.25580105087768,8.30648812258253,8.30648812258253,96.5751095001375,0.0,1.0
2011-10-06,4.69,4.86,4.65,4.65,210,9.27557840355049,9.61179339898836,9.19646899285923,9.19646899285923,106.182057565596,0.0,1.0
2011-10-07,4.82,4.83,4.55,4.76,493,9.53268398829709,9.55246134096991,8.99869546613107,9.4140198722602,249.275020856376,0.0,1.0
2011-10-10,5.14,5.15,4.78,4.93,238,10.1655592738272,10.1853366265,9.45357457760583,9.75023486769806,120.339665241009,0.0,1.0
2011-10-11,5.3,5.3,5.08,5.08,44,10.4819969165922,10.4819969165922,10.0468951577903,10.0468951577903,22.2476692042203,0.0,1.0
2011-10-12,5.15,5.35,5.11,5.35,466,10.1853366265,10.5808836799563,10.1062272158087,10.5808836799563,235.623042026514,0.0,1.0
2011-10-13,5.16,5.17,4.9,5.1,209,10.2051139791728,10.2248913318456,9.69090280967962,10.0864498631359,105.676428720046,0.0,1.0
2011-10-14,5.11,5.22,5.07,5.16,352,10.1062272158087,10.3237780952097,10.0271178051175,10.2051139791728,177.981353633762,0.0,1.0
2011-10-17,4.97,5.13,4.91,5.13,861,9.82934427838933,10.1457819211544,9.71068016235243,10.1457819211544,435.346436018945,0.0,1.0
2011-10-18,5.16,5.21,4.88,4.88,660,10.2051139791728,10.3040007425369,9.65134810433399,9.65134810433399,333.715038063303,0.0,1.0
2011-10-19,5.0,5.2,4.93,5.16,1014,9.88867633640777,10.2842233898641,9.75023486769806,10.2051139791728,512.707649388165,0.0,1.0
2011-10-20,4.99,5.02,4.9,4.91,608,9.86889898373496,9.9282310417534,9.69090280967962,9.71068016235243,307.422338094679,0.0,1.0
2011-10-21,5.13,5.15,4.95,5.02,625,10.1457819211544,10.1853366265,9.7897895730437,9.9282310417534,316.018028469036,0.0,1.0
2011-10-24,5.15,5.22,4.97,5.17,1706,10.1853366265,10.3237780952097,9.82934427838933,10.2248913318456,862.602810509083,0.0,1.0
2011-10-25,5.64,5.74,5.0,5.15,6702,11.154426907468,11.3522004341961,9.88867633640777,10.1853366265,3388.72452287916,0.0,1.0
2011-10-26,5.55,5.69,5.3,5.58,2907,10.9764307334126,11.253313670832,10.4819969165922,11.0357627914311,1469.86305401519,0.0,1.0
2011-10-27,6.09,6.21,5.55,5.74,718,12.0444077777447,12.2817360098185,10.9764307334126,11.3522004341961,363.041511105228,0.0,1.0
2011-10-28,5.7,5.92,5.49,5.92,5789,11.2730910235049,11.7081927823068,10.8577666173757,11.7081927823068,2927.08538689159,0.0,1.0
2011-10-31,5.58,5.97,5.15,5.15,1718,11.0357627914311,11.8070795456709,10.1853366265,10.1853366265,868.670356655686,0.0,1.0
2011-11-01,5.4,5.99,5.24,5.29,1465,10.6797704433204,11.8466342510165,10.3633328005553,10.4622195639194,740.746258731421,0.0,1.0
2011-11-02,5.92,5.93,5.42,5.51,1515,11.7081927823068,11.7279701349796,10.719325148666,10.8973213227214,766.027701008945,0.0,1.0
2011-11-03,6.24,6.28,5.78,6.0,544,12.3410680678369,12.4201774785282,11.4313098448874,11.8664116036893,275.062091979449,0.0,1.0
2011-11-04,6.27,6.34,5.96,6.13,250,12.4004001258553,12.5388415945651,11.7873021929981,12.1235171884359,126.407211387615,0.0,1.0
2011-11-07,6.64,6.64,6.33,6.35,549,13.1321621747495,13.1321621747495,12.5190642418922,12.5586189472379,277.590236207202,0.0,1.0
2011-11-08,6.96,7.0,6.58,6.7,795,13.7650374602796,13.8441468709709,13.0134980587126,13.2508262907864,401.974932212615,0.0,1.0
2011-11-09,6.77,7.0,6.75,6.93,1121,13.3892677594961,13.8441468709709,13.3497130541505,13.7057054022612,566.809935862065,0.0,1.0
2011-11-10,6.95,7.0,6.85,6.95,840,13.7452601076068,13.8441468709709,13.5474865808786,13.7452601076068,424.728230262385,0.0,1.0
2011-11-11,6.87,7.13,6.85,7.0,1304,13.5870412862243,14.1012524557175,13.5474865808786,13.8441468709709,659.340014597797,0.0,1.0
2011-11-14,6.83,6.94,6.73,6.84,809,13.507931875533,13.725482754934,13.3101583488049,13.5277092282058,409.053736050321,0.0,1.0
2011-11-15,6.72,6.86,6.67,6.81,1170,13.290380996132,13.5672639335515,13.191494232768,13.4683771701874,591.585749294039,0.0,1.0
2011-11-16,6.65,6.75,6.59,6.68,1168,13.1519395274223,13.3497130541505,13.0332754113854,13.2112715854408,590.574491602937,0.0,1.0
2011-11-17,6.58,6.68,6.51,6.6,679,13.0134980587126,13.2112715854408,12.8750565900029,13.0530527640583,343.321986128762,0.0,1.0
2011-11-18,6.6,6.66,6.52,6.61,603,13.0530527640583,13.1717168800952,12.8948339426757,13.0728301167311,304.894193866926,0.0,1.0
2011-11-21,6.32,6.58,6.26,6.45,1338,12.4992868892194,13.0134980587126,12.3806227731825,12.756392473966,676.531395346515,0.0,1.0
2011-11-22,6.4,6.46,6.32,6.32,374,12.657505710602,12.7761698266388,12.4992868892194,12.4992868892194,189.105188235871,0.0,1.0
2011-11-23,6.38,6.43,5.92,6.32,512,12.6179510052563,12.7168377686204,11.7081927823068,12.4992868892194,258.881968921835,0.0,1.0
2011-11-25,6.6,6.67,6.38,6.38,148,13.0530527640583,13.191494232768,12.6179510052563,12.6179510052563,74.8330691414676,0.0,1.0
2011-11-28,6.96,7.0,6.84,6.96,1499,13.7650374602796,13.8441468709709,13.5277092282058,13.7650374602796,757.937639480139,0.0,1.0
2011-11-29,7.5,7.74,6.98,7.02,3414,14.8330145046117,15.3076709687592,13.8045921656253,13.8837015763165,1726.21687870926,0.0,1.0
2011-11-30,8.05,8.25,7.66,7.86,3406,15.9207689016165,16.3163159550728,15.1494521473767,15.544999200833,1722.17184794486,0.0,1.0
2011-12-01,8.14,8.34,8.08,8.13,2816,16.0987650756719,16.4943121291282,15.980100959635,16.078987722999,1423.85082907009,0.0,1.0
2011-12-02,8.37,8.5,8.24,8.42,3866,16.5536441871466,16.8107497718932,16.2965386024,16.6525309505107,1954.76111689807,0.0,1.0
2011-12-05,8.5,8.76,8.37,8.5,3810,16.8107497718932,17.3249609413864,16.5536441871466,16.8107497718932,1926.44590154725,0.0,1.0
2011-12-06,8.58,8.72,8.36,8.6,2385,16.9689685932757,17.2458515306952,16.5338668344738,17.0085232986214,1205.92479663785,0.0,1.0
2011-12-07,8.58,8.64,8.35,8.58,1089,16.9689685932757,17.0876327093126,16.514089481801,16.9689685932757,550.62981280445,0.0,1.0
2011-12-08,7.42,8.58,7.33,8.48,4502,14.6747956832291,16.9689685932757,14.4967995091738,16.7711950665476,2276.34106266817,0.0,1.0
2011-12-09,7.75,7.75,7.26,7.42,2065,15.327448321432,15.327448321432,14.3583580404641,14.6747956832291,1044.1235660617,0.0,1.0
2011-12-12,7.33,7.67,7.17,7.67,1769,14.4967995091738,15.1692295000495,14.1803618664087,15.1692295000495,894.457427778761,0.0,1.0
2011-12-13,7.37,7.53,7.3,7.38,1979,14.5759089198651,14.8923465626301,14.4374674511553,14.5956862725379,1000.63948534435,0.0,1.0
2011-12-14,6.72,7.28,6.41,7.22,2388,13.290380996132,14.3979127458097,12.6772830632748,14.2792486297728,1207.4416831745,0.0,1.0
2011-12-15,6.84,6.95,6.65,6.88,993,13.5277092282058,13.7452601076068,13.1519395274223,13.6068186388971,502.089443631607,0.0,1.0
2011-12-16,7.02,7.2,6.88,6.88,646,13.8837015763165,14.2396939244272,13.6068186388971,13.6068186388971,326.636234225596,0.0,1.0
2011-12-19,7.1,7.14,6.82,7.02,1756,14.041920397699,14.1210298083903,13.4881545228602,13.8837015763165,887.884252786607,0.0,1.0
2011-12-20,7.32,7.48,7.23,7.31,888,14.477022156501,14.793459799266,14.2990259824456,14.4572448038282,448.998414848807,0.0,1.0
2011-12-21,7.66,7.75,7.04,7.32,982,15.1494521473767,15.327448321432,13.9232562816621,14.477022156501,496.527526330551,0.0,1.0
2011-12-22,7.61,7.81,7.55,7.69,1013,15.0505653840126,15.4461124374689,14.9319012679757,15.2087842053952,512.202020542616,0.0,1.0
2011-12-23,7.46,7.74,7.42,7.61,709,14.7539050939204,15.3076709687592,14.6747956832291,15.0505653840126,358.490851495275,0.0,1.0
2011-12-27,7.13,7.45,6.95,7.4,1606,14.1012524557175,14.7341277412476,13.7452601076068,14.6352409778835,812.039925954035,0.0,1.0
2011-12-28,7.18,7.2,7.03,7.11,517,14.2001392190816,14.2396939244272,13.9034789289893,14.0616977503719,261.410113149586,0.0,1.0
2011-12-29,7.04,7.22,6.92,7.09,690,13.9232562816621,14.2792486297728,13.6859280495884,14.0221430450262,348.883903429818,0.0,1.0
2011-12-30,7.14,7.33,6.96,6.99,541,14.1210298083903,14.4967995091738,13.7650374602796,13.8243695182981,273.545205442798,0.0,1.0
2012-01-03,7.13,7.42,7.07,7.3,974,14.1012524557175,14.6747956832291,13.9825883396806,14.4374674511553,492.482495566146,0.0,1.0
2012-01-04,7.09,7.13,6.96,7.06,724,14.0221430450262,14.1012524557175,13.7650374602796,13.9628109870078,366.075284178533,0.0,1.0
2012-01-05,7.16,7.3,7.01,7.02,433,14.1605845137359,14.4374674511553,13.8639242236437,13.8837015763165,218.937290123349,0.0,1.0
2012-01-06,7.23,7.43,7.2,7.2,318,14.2990259824456,14.694573035902,14.2396939244272,14.2396939244272,160.789972885046,0.0,1.0
2012-01-09,7.16,7.23,7.07,7.21,440,14.1605845137359,14.2990259824456,13.9825883396806,14.2594712771,222.476692042202,0.0,1.0
2012-01-10,7.43,7.5,7.21,7.22,597,14.694573035902,14.8330145046117,14.2594712771,14.2792486297728,301.860420793623,0.0,1.0
2012-01-11,7.92,7.99,7.37,7.42,992,15.6636633168699,15.8021047855796,14.5759089198651,14.6747956832291,501.583814786055,0.0,1.0
2012-01-12,8.12,8.28,7.95,8.0,1785,16.0592103703262,16.3756480130913,15.7229953748884,15.8218821382524,902.54748930757,0.0,1.0
2012-01-13,8.19,8.36,7.97,8.09,1439,16.1976518390359,16.5338668344738,15.762550080234,15.9998783123078,727.599908747111,0.0,1.0
2012-01-17,8.55,8.58,8.25,8.33,2008,16.9096365352573,16.9689685932757,16.3163159550728,16.4745347764554,1015.30272186532,0.0,1.0
2012-01-18,8.57,8.64,8.39,8.55,1268,16.9491912406029,17.0876327093126,16.5931988924922,16.9096365352573,641.137376157982,0.0,1.0
2012-01-19,8.69,8.7,8.53,8.64,1458,17.1865194726767,17.2062968253495,16.8700818299117,17.0876327093126,737.206856812569,0.0,1.0
2012-01-20,8.21,8.7,8.1,8.65,1821,16.2372065443816,17.2062968253495,16.0196556649806,17.1074100619854,920.750127747383,0.0,1.0
2012-01-23,8.22,8.53,8.08,8.36,991,16.2569838970544,16.8700818299117,15.980100959635,16.5338668344738,501.078185940504,0.0,1.0
2012-01-24,8.42,8.5,8.1,8.15,681,16.6525309505107,16.8107497718932,16.0196556649806,16.1185424283447,344.333243819862,0.0,1.0
2012-01-25,8.6,8.7,8.4,8.4,825,17.0085232986214,17.2062968253495,16.6129762451651,16.6129762451651,417.143797579127,0.0,1.0
2012-01-26,8.43,8.91,8.4,8.74,1175,16.6723083031835,17.6216212314787,16.6129762451651,17.2854062360408,594.113893521789,0.0,1.0
2012-01-27,8.42,8.49,8.19,8.43,554,16.6525309505107,16.7909724192204,16.1976518390359,16.6723083031835,280.118380434954,0.0,1.0
2012-01-30,8.31,8.35,8.1,8.22,707,16.4349800711097,16.514089481801,16.0196556649806,16.2569838970544,357.479593804175,0.0,1.0
2012-01-31,8.16,8.42,8.11,8.42,1023,16.1383197810175,16.6525309505107,16.0394330176534,16.6525309505107,517.258308998119,0.0,1.0
2012-02-01,7.82,8.24,7.69,8.24,1826,15.4658897901418,16.2965386024,15.2087842053952,16.2965386024,923.278271975135,0.0,1.0
2012-02-02,7.58,7.87,7.33,7.82,1949,14.9912333259942,15.5647765535058,14.4967995091738,15.4658897901418,985.470619977842,0.0,1.0
2012-02-03,7.7,7.72,7.15,7.64,1462,15.228561558068,15.2681162634136,14.1408071610631,15.1098974420311,739.229372194769,0.0,1.0
2012-02-06,8.0,8.03,7.7,7.7,1382,15.8218821382524,15.8812141962709,15.228561558068,15.228561558068,698.779064550735,0.0,1.0
2012-02-07,8.19,8.19,7.67,7.98,1200,16.1976518390359,16.1976518390359,15.1692295000495,15.7823274329068,606.754614660551,0.0,1.0
2012-02-08,8.56,8.6,8.07,8.17,1310,16.9294138879301,17.0085232986214,15.9603236069621,16.1580971336903,662.373787671101,0.0,1.0
2012-02-09,8.8,8.8,8.52,8.59,1039,17.4040703520777,17.4040703520777,16.8503044772388,16.9887459459486,525.348370526926,0.0,1.0
2012-02-10,8.73,8.77,8.21,8.69,919,17.265628883368,17.3447382940592,16.2372065443816,17.1865194726767,464.672909060871,0.0,1.0
2012-02-13,8.74,8.88,8.7,8.73,788,17.2854062360408,17.5622891734602,17.2062968253495,17.265628883368,398.435530293761,0.0,1.0
2012-02-14,8.35,8.8,8.25,8.74,731,16.514089481801,17.4040703520777,16.3163159550728,17.2854062360408,369.614686097385,0.0,1.0
2012-02-15,8.36,8.55,8.15,8.39,948,16.5338668344738,16.9096365352573,16.1185424283447,16.5931988924922,479.336145581835,0.0,1.0
2012-02-16,8.34,8.41,7.7,8.35,1757,16.4943121291282,16.6327535978379,15.228561558068,16.514089481801,888.389881632154,0.0,1.0
2012-02-17,8.4,8.42,8.31,8.34,593,16.6129762451651,16.6525309505107,16.4349800711097,16.4943121291282,299.837905411421,0.0,1.0
2012-02-21,8.6,8.7,8.4,8.4,450,17.0085232986214,17.2062968253495,16.6129762451651,16.6129762451651,227.532980497706,0.0,1.0
2012-02-22,9.23,9.38,8.6,8.6,3165,18.2544965170088,18.551156807101,17.0085232986214,17.0085232986214,1600.3152961672,0.0,1.0
2012-02-23,9.35,9.46,9.3,9.31,1008,18.4918247490825,18.7093756284835,18.3929379857185,18.4127153383913,509.673876314863,0.0,1.0
2012-02-24,9.03,9.4,9.0,9.36,683,17.8589494635524,18.5907115124466,17.799617405534,18.5116021017554,345.344501510964,0.0,1.0
2012-02-27,10.51,10.89,9.3,9.39,7029,20.7859976591291,21.5375370606961,18.3929379857185,18.5709341597738,3554.06515537418,0.0,1.0
2012-02-28,9.85,10.86,9.74,10.86,2154,19.4806923827233,21.4782050026777,19.2631415033223,21.4782050026777,1089.12453331569,0.0,1.0
2012-02-29,10.14,10.39,9.65,9.82,3221,20.054235610235,20.5486694270554,19.085145329267,19.4213603247049,1628.63051151802,0.0,1.0
2012-03-01,10.47,10.48,10.09,10.09,1643,20.7068882484379,20.7266656011107,19.9553488468709,19.9553488468709,830.748193239403,0.0,1.0
2012-03-02,10.24,10.6,10.14,10.46,2269,20.2520091369631,20.9639938331845,20.054235610235,20.6871108957651,1147.27185055399,0.0,1.0
2012-03-05,10.55,10.58,10.15,10.24,1793,20.8651070698204,20.9244391278388,20.0740129629078,20.2520091369631,906.592520071972,0.0,1.0
2012-03-06,10.46,10.57,9.9,10.37,1385,20.6871108957651,20.904661775166,19.5795791460874,20.5091147217097,700.295951087384,0.0,1.0
2012-03-07,10.39,10.7,10.08,10.58,1050,20.5486694270554,21.1617673599126,19.9355714941981,20.9244391278388,530.91028782798,0.0,1.0
2012-03-08,10.55,10.66,10.28,10.46,919,20.8651070698204,21.0826579492214,20.3311185476544,20.6871108957651,464.672909060871,0.0,1.0
2012-03-09,10.66,10.91,10.55,10.6,2231,21.0826579492214,21.5770917660418,20.8651070698204,20.9639938331845,1128.05795442307,0.0,1.0
2012-03-12,10.68,10.87,10.63,10.74,1062,21.122212654567,21.4979823553505,21.0233258912029,21.2408767706039,536.977833974587,0.0,1.0
2012-03-13,10.67,10.86,10.55,10.79,1853,21.1024353018942,21.4782050026777,20.8651070698204,21.339763533968,936.930250804999,0.0,1.0
2012-03-14,10.83,11.06,10.66,10.66,1553,21.4188729446592,21.873752056134,21.0826579492214,21.0826579492214,785.241597139863,0.0,1.0
2012-03-15,10.8,11.0,10.71,10.89,1305,21.3595408866408,21.7550879400971,21.1815447125855,21.5375370606961,659.845643443348,0.0,1.0
2012-03-16,10.55,10.91,10.28,10.91,2484,20.8651070698204,21.5770917660418,20.3311185476544,21.5770917660418,1255.98205234734,0.0,1.0
2012-03-19,10.34,10.52,9.81,10.52,2435,20.4497826636913,20.805775011802,19.4015829720321,20.805775011802,1231.20623891537,0.0,1.0
2012-03-20,10.29,10.45,10.17,10.24,872,20.3508959003272,20.6673335430922,20.1135676682534,20.2520091369631,440.90835332,0.0,1.0
2012-03-21,10.39,10.5,10.02,10.26,1020,20.5486694270554,20.7662203064563,19.8169073781612,20.2915638423088,515.741422461467,0.0,1.0
2012-03-22,10.2,10.38,9.91,10.37,1622,20.1728997262719,20.5288920743825,19.5993564987602,20.5091147217097,820.129987482842,0.0,1.0
2012-03-23,10.4,10.4,10.2,10.2,509,20.5684467797282,20.5684467797282,20.1728997262719,20.1728997262719,257.365082385183,0.0,1.0
2012-03-26,10.45,10.5,10.45,10.5,944,20.6673335430922,20.7662203064563,20.6673335430922,20.7662203064563,477.313630199634,0.0,1.0
2012-03-27,10.07,10.45,10.02,10.45,615,19.9157941415253,20.6673335430922,19.8169073781612,20.6673335430922,310.961740013531,0.0,1.0
2012-03-28,9.65,10.01,9.5,10.01,1621,19.085145329267,19.7971300254884,18.7884850391748,19.7971300254884,819.624358637293,0.0,1.0
2012-03-29,9.9,10.0,9.33,9.66,1459,19.5795791460874,19.7773526728155,18.4522700437369,19.1049226819398,737.712485658119,0.0,1.0
2012-03-30,9.92,10.05,9.71,9.98,623,19.619133851433,19.8762394361796,19.2038094453039,19.7377979674699,315.006770777936,0.0,1.0
2012-04-02,10.17,10.3,9.71,9.81,1185,20.1135676682534,20.370673253,19.2038094453039,19.4015829720321,599.170181977294,0.0,1.0
2012-04-03,10.29,10.32,9.9,10.17,727,20.3508959003272,20.4102279583456,19.5795791460874,20.1135676682534,367.592170715183,0.0,1.0
2012-04-04,9.83,10.14,9.78,10.14,519,19.4411376773777,20.054235610235,19.3422509140136,20.054235610235,262.421370840688,0.0,1.0
2012-04-05,9.86,10.08,9.72,9.74,787,19.5004697353961,19.9355714941981,19.2235867979767,19.2631415033223,397.929901448211,0.0,1.0
2012-04-09,9.98,10.1,9.55,9.76,637,19.7377979674699,19.9751261995437,18.8873718025388,19.302696208668,322.085574615642,0.0,1.0
2012-04-10,9.26,10.03,9.19,9.96,1587,18.3138285750272,19.836684730834,18.1753871063175,19.6982432621243,802.432977888578,0.0,1.0
2012-04-11,9.11,9.29,8.81,9.28,1410,18.017168284935,18.3731606330456,17.4238477047505,18.3533832803728,712.936672226145,0.0,1.0
2012-04-12,9.39,9.6,9.09,9.09,873,18.5709341597738,18.9862585659029,17.9776135795893,17.9776135795893,441.41398216555,0.0,1.0
2012-04-13,9.33,9.41,9.27,9.41,287,18.4522700437369,18.6104888651194,18.3336059277,18.6104888651194,145.115478672982,0.0,1.0
2012-04-16,9.4,9.83,9.24,9.29,1096,18.5907115124466,19.4411376773777,18.2742738696816,18.3731606330456,554.169214723303,0.0,1.0
2012-04-17,9.57,9.78,9.46,9.46,512,18.9269265078845,19.3422509140136,18.7093756284835,18.7093756284835,258.881968921834,0.0,1.0
2012-04-18,9.54,9.69,9.5,9.56,344,18.867594449866,19.1642547399583,18.7884850391748,18.9071491552117,173.936322869358,0.0,1.0
2012-04-19,9.35,9.62,9.33,9.57,557,18.4918247490825,19.0258132712486,18.4522700437369,18.9269265078845,281.635266971606,0.0,1.0
2012-04-20,9.28,9.54,9.25,9.54,477,18.3533832803728,18.867594449866,18.2940512223544,18.867594449866,241.184959327569,0.0,1.0
2012-04-23,9.32,9.42,9.1,9.12,859,18.4324926910641,18.6302662177922,17.9973909322621,18.0369456376078,434.335178327844,0.0,1.0
2012-04-24,9.59,9.72,9.26,9.32,694,18.9664812132301,19.2235867979767,18.3138285750272,18.4324926910641,350.906418812018,0.0,1.0
2012-04-25,9.64,9.81,9.39,9.68,621,19.0653679765942,19.4015829720321,18.5709341597738,19.1444773872854,313.995513086835,0.0,1.0
2012-04-26,9.58,9.84,9.26,9.3,815,19.8940380588832,20.433959759855,19.2295190423026,19.3125839193751,392.464314026667,0.0,1.0499999475
2012-04-27,10.01,10.01,9.55,9.55,1137,20.7869854874134,20.7869854874134,19.8317394010788,19.8317394010788,547.523834415118,0.0,1.0
2012-04-30,11.41,11.85,11.01,11.11,7501,23.6942561849538,24.6079698327522,22.863607414228,23.0712696069094,3612.116342962,0.0,1.0
2012-05-01,11.55,11.65,11.25,11.48,3602,23.9849832547078,24.1926454473893,23.3619966766635,23.8396197198308,1734.5478026062,0.0,1.0
2012-05-02,11.33,11.57,11.02,11.57,2079,23.5281264308086,24.0265156932441,22.8843736334961,24.0265156932441,1001.14516424717,0.0,1.0
2012-05-03,10.45,11.31,10.31,11.27,2651,21.7006991352118,23.4865939922723,21.4099720654578,23.4035291151998,1276.59251102417,0.0,1.0
2012-05-04,10.46,10.59,10.12,10.35,1594,21.72146535448,21.9914262049659,21.015413899363,21.4930369425304,767.592781053383,0.0,1.0
2012-05-07,10.68,10.81,10.33,10.47,2350,22.1783221783792,22.4482830288651,21.4515045039941,21.7422315737481,1131.64556805235,0.0,1.0
2012-05-08,10.62,10.77,10.35,10.67,1452,22.0537248627703,22.3652181517925,21.4930369425304,22.157555959111,699.212495664688,0.0,1.0
2012-05-09,10.48,10.63,10.38,10.45,1360,21.7629977930163,22.0744910820385,21.5553356003348,21.7006991352118,654.909775553701,0.0,1.0
2012-05-10,10.57,10.65,10.48,10.6,1370,21.9498937664296,22.1160235205747,21.7629977930163,22.012192424234,659.725288609243,0.0,1.0
2012-05-11,10.07,10.53,9.98,10.5,1133,20.9115828030223,21.866828889357,20.724686829609,21.8045302315526,545.597629192901,0.0,1.0
2012-05-14,9.93,10.13,9.69,9.95,2122,20.6208557332683,21.0361801186312,20.1224664708328,20.6623881718046,1021.851870386,0.0,1.0
2012-05-15,10.17,10.3,9.98,10.0,860,21.1192449957038,21.3892058461897,20.724686829609,20.7662192681453,414.134122776605,0.0,1.0
2012-05-16,9.8,10.36,9.6,10.15,1734,20.3508948827824,21.5138031617985,19.9355704974195,21.0777125571675,835.00996383097,0.0,1.0
2012-05-17,9.26,10.01,9.12,9.77,1086,19.2295190423026,20.7869854874134,18.9387919725485,20.288596224978,522.964717831852,0.0,1.0
2012-05-18,9.16,9.28,9.05,9.27,951,19.0218568496211,19.2710514808388,18.7934284376715,19.2502852615707,457.955291582037,0.0,1.0
2012-05-21,9.47,9.5,9.08,9.16,1225,19.6656096469336,19.727908304738,18.8557270954759,19.0218568496211,589.900349303886,0.0,1.0
2012-05-22,9.36,9.72,9.28,9.48,990,19.437181234984,20.1847651286372,19.2710514808388,19.6863758662018,476.735792498651,0.0,1.0
2012-05-23,9.13,9.3,8.85,9.3,1080,18.9595581918167,19.3125839193751,18.3781040523086,19.3125839193751,520.075409998527,0.0,1.0
2012-05-24,9.32,9.39,8.89,9.13,936,19.3541163579114,19.4994798927884,18.4611689293812,18.9595581918167,450.732021998725,0.0,1.0
2012-05-25,9.31,9.4,9.18,9.29,446,19.3333501386433,19.5202461120566,19.0633892881574,19.291817700107,214.77188227717,0.0,1.0
2012-05-29,9.5,9.8,9.32,9.32,1500,19.727908304738,20.3508948827824,19.3541163579114,19.3541163579114,722.32695833129,0.0,1.0
2012-05-30,9.0,9.43,8.99,9.4,527,18.6895973413308,19.582544769861,18.6688311220626,19.5202461120566,253.777538027059,0.0,1.0
2012-05-31,9.37,9.46,8.7,9.02,1078,19.4579474542521,19.6448434276655,18.0666107632864,18.7311297798671,519.112307387421,0.0,1.0
2012-06-01,8.69,9.19,8.57,9.19,887,18.0458445440183,19.0841555074255,17.7966499128005,19.0841555074255,427.136008026568,0.0,1.0
2012-06-04,8.99,9.32,8.86,9.0,1447,18.6688311220626,19.3541163579114,18.3988702715767,18.6895973413308,696.804739136918,0.0,1.0
2012-06-05,9.27,9.36,9.03,9.03,925,19.2502852615707,19.437181234984,18.7518959991352,18.7518959991352,445.434957637628,0.0,1.0
2012-06-06,9.53,9.69,9.35,9.35,1203,19.7902069625425,20.1224664708328,19.4164150157159,19.4164150157159,579.306220581693,0.0,1.0
2012-06-07,9.63,9.77,9.4,9.74,1074,19.9978691552239,20.288596224978,19.5202461120566,20.2262975671735,517.186102165204,0.0,1.0
2012-06-08,9.45,9.6,9.35,9.59,1291,19.6240772083973,19.9355704974195,19.4164150157159,19.9148042781513,621.682735470463,0.0,1.0
2012-06-11,9.88,10.08,9.7,10.03,2960,20.5170246369276,20.9323490222905,20.1432326901009,20.8285179259497,1425.39186444041,0.0,1.0
2012-06-12,9.99,10.07,9.61,9.95,1576,20.7454530488772,20.9115828030223,19.9563367166876,20.6623881718046,758.924857553406,0.0,1.0
2012-06-13,9.87,10.06,9.78,10.02,823,20.4962584176594,20.8908165837542,20.3093624442461,20.8077517066816,396.316724471101,0.0,1.0
2012-06-14,9.82,10.32,9.77,9.98,2351,20.3924273213187,21.430738284726,20.288596224978,20.724686829609,1132.12711935791,0.0,1.0
2012-06-15,9.96,10.08,9.86,9.89,1557,20.6831543910727,20.9323490222905,20.4754921983913,20.5377908561957,749.775382747879,0.0,1.0
2012-06-18,9.96,10.18,9.79,10.0,2317,20.6831543910727,21.1400112149719,20.3301286635143,20.7662192681453,1115.75437496907,0.0,1.0
2012-06-19,10.44,10.44,10.0,10.11,1889,21.6799329159437,21.6799329159437,20.7662192681453,20.9946476800949,909.65041619187,0.0,1.0
2012-06-20,9.95,10.46,9.81,10.44,1339,20.6623881718046,21.72146535448,20.3716611020505,21.6799329159437,644.797198137063,0.0,1.0
2012-06-21,9.08,10.1,9.03,9.83,2626,18.8557270954759,20.9738814608268,18.7518959991352,20.4131935405868,1264.55372838531,0.0,1.0
2012-06-22,9.07,9.19,8.9,9.1,21780,18.8349608762078,19.0841555074255,18.4819351486493,18.8972595340122,10488.1874349703,0.0,1.0
2012-06-25,9.16,9.16,8.59,9.01,1561,19.0218568496211,19.0218568496211,17.8381823513368,18.7103635605989,751.701587970095,0.0,1.0
2012-06-26,8.91,9.32,8.8,9.15,1176,18.5027013679175,19.3541163579114,18.2742729559679,19.001090630353,566.304335331729,0.0,1.0
2012-06-27,9.49,9.61,9.0,9.0,1111,19.7071420854699,19.9563367166876,18.6895973413308,18.6895973413308,535.003500470708,0.0,1.0
2012-06-28,9.5,9.62,9.1,9.39,1033,19.727908304738,19.9771029359558,18.8972595340122,19.4994798927884,497.442498637482,0.0,1.0
2012-06-29,9.71,9.92,9.49,9.73,1032,20.1639989093691,20.6000895140001,19.7071420854699,20.2055313479054,496.960947331927,0.0,1.0
2012-07-02,10.26,10.3,9.58,9.74,1155,21.3061409691171,21.3892058461897,19.8940380588832,20.2262975671735,556.191757915092,0.0,1.0
2012-07-03,10.46,10.55,10.23,10.32,1241,21.72146535448,21.9083613278933,21.2438423113126,21.430738284726,597.605170192753,0.0,1.0
2012-07-05,10.39,10.47,10.13,10.46,1163,21.576101819603,21.7422315737481,21.0361801186312,21.72146535448,560.044168359525,0.0,1.0
2012-07-06,10.32,10.38,10.1,10.25,851,21.430738284726,21.5553356003348,20.9738814608268,21.2853747498489,409.800161026617,0.0,1.0
2012-07-09,10.28,10.37,10.1,10.28,717,21.3476734076534,21.5345693810667,20.9738814608268,21.3476734076534,345.272286082356,0.0,1.0
2012-07-10,9.9,10.38,9.82,10.31,739,20.5585570754639,21.5553356003348,20.3924273213187,21.4099720654578,355.866414804548,0.0,1.0
2012-07-11,10.28,10.41,9.81,9.98,822,21.3476734076534,21.6176342581393,20.3716611020505,20.724686829609,395.835173165546,0.0,1.0
2012-07-12,9.87,10.2,9.7,10.2,881,20.4962584176594,21.1815436535082,20.1432326901009,21.1815436535082,424.246700193244,0.0,1.0
2012-07-13,10.07,10.4,9.84,9.85,966,20.9115828030223,21.5968680388711,20.433959759855,20.4547259791231,465.178561165351,0.0,1.0
2012-07-16,10.17,10.22,9.9,10.07,477,21.1192449957038,21.2230760920445,20.5585570754639,20.9115828030223,229.69997274935,0.0,1.0
2012-07-17,10.29,10.42,9.91,10.24,1141,21.3684396269215,21.6384004774074,20.579323294732,21.2646085305808,549.450039637334,0.0,1.0
2012-07-18,10.24,10.47,10.09,10.29,641,21.2646085305808,21.7422315737481,20.9531152415586,21.3684396269215,308.674386860237,0.0,1.0
2012-07-19,10.11,10.41,10.1,10.32,546,20.9946476800949,21.6176342581393,20.9738814608268,21.430738284726,262.927012832589,0.0,1.0
2012-07-20,9.86,10.26,9.85,10.06,390,20.4754921983913,21.3061409691171,20.4547259791231,20.8908165837542,187.805009166135,0.0,1.0
2012-07-23,9.72,9.92,9.42,9.69,1069,20.1847651286372,20.6000895140001,19.5617785505929,20.1224664708328,514.778345637433,0.0,1.0
2012-07-24,9.11,9.76,9.06,9.76,1292,18.9180257532804,20.2678300057098,18.8141946569396,20.2678300057098,622.164286776016,0.0,1.0
2012-07-25,9.03,9.28,8.75,9.15,1013,18.7518959991352,19.2710514808388,18.1704418596271,19.001090630353,487.811472526397,0.0,1.0
2012-07-26,8.92,9.26,8.87,9.19,1037,18.5234675871856,19.2295190423026,18.4196364908449,19.0841555074255,499.368703859698,0.0,1.0
2012-07-27,8.88,9.05,8.76,8.99,1346,18.440402710113,18.7934284376715,18.1912080788953,18.6688311220626,648.168057275944,0.0,1.0
2012-07-30,7.36,7.97,5.26,6.66,4609,15.2839373813549,16.5506767567118,10.9230313350444,13.8303020325848,2219.46996729928,0.0,1.0
2012-07-31,6.98,7.48,6.88,7.31,4309,14.4948210491654,15.5331320125727,14.287158856484,15.1801062850142,2075.00457563302,0.0,1.0
2012-08-01,6.32,7.02,6.31,7.0,1841,13.1242505774678,14.577885926238,13.1034843581997,14.5363534877017,886.535953525271,0.0,1.0
2012-08-02,6.2,6.33,6.0,6.3,3644,12.8750559462501,13.145016796736,12.4597315608872,13.0827181389315,1754.77295743948,0.0,1.0
2012-08-03,6.19,6.36,6.0,6.29,2162,12.8542897269819,13.2073154545404,12.4597315608872,13.0619519196634,1041.11392260817,0.0,1.0
2012-08-06,6.06,6.3,5.56,5.69,3485,12.5843288764961,13.0827181389315,11.5460179130888,11.8159787635747,1678.20629985635,0.0,1.0
2012-08-07,6.0,6.13,5.9,6.06,1776,12.4597315608872,12.7296924113731,12.2520693682057,12.5843288764961,855.235118664245,0.0,1.0
2012-08-08,6.07,6.1,5.92,5.93,805,12.6050950957642,12.6673937535686,12.293601806742,12.3143680260102,387.648800971125,0.0,1.0
2012-08-09,6.46,6.52,6.05,6.05,1368,13.4149776472219,13.5395749628307,12.5635626572279,12.5635626572279,658.762185998134,0.0,1.0
2012-08-10,6.49,6.6,6.24,6.47,918,13.4772763050263,13.7057047169759,12.9581208233227,13.43574386649,442.064098498749,0.0,1.0
2012-08-13,6.36,6.49,6.26,6.49,1234,13.2073154545404,13.4772763050263,12.999653261859,13.4772763050263,594.234311053874,0.0,1.0
2012-08-14,6.36,6.43,6.27,6.36,649,13.2073154545404,13.3526789894174,13.0204194811271,13.2073154545404,312.526797304671,0.0,1.0
2012-08-15,6.4,6.41,6.24,6.33,1334,13.290380331613,13.3111465508811,12.9581208233227,13.145016796736,642.389441609293,0.0,1.0
2012-08-16,6.48,6.5,6.33,6.4,885,13.4565100857582,13.4980425242944,13.145016796736,13.290380331613,426.172905415459,0.0,1.0
2012-08-17,6.94,7.23,6.45,6.45,2044,14.4117561720928,15.0139765308691,13.3942114279537,13.3942114279537,984.290868552772,0.0,1.0
2012-08-20,6.72,6.89,6.6,6.89,1321,13.9548993481936,14.3079250757521,13.7057047169759,14.3079250757521,636.12927463709,0.0,1.0
2012-08-21,6.8,6.85,6.6,6.74,841,14.1210291023388,14.2248601986795,13.7057047169759,13.9964317867299,404.984647971076,0.0,1.0
2012-08-22,6.28,6.77,6.23,6.77,864,13.0411857003953,14.0587304445344,12.9373546040545,14.0587304445344,416.060327998821,0.0,1.0
2012-08-23,6.19,6.29,6.12,6.27,1605,12.8542897269819,13.0619519196634,12.7089261921049,13.0204194811271,772.889845414482,0.0,1.0
2012-08-24,6.13,6.22,6.05,6.16,965,12.7296924113731,12.9165883847864,12.5635626572279,12.7919910691775,464.697009859795,0.0,1.0
2012-08-27,6.02,6.13,5.98,6.11,1018,12.5012639994235,12.7296924113731,12.4181991223509,12.6881599728368,490.219229054167,0.0,1.0
2012-08-28,6.09,6.1,5.98,5.99,878,12.6466275343005,12.6673937535686,12.4181991223509,12.438965341619,422.802046276581,0.0,1.0
2012-08-29,6.08,6.14,6.01,6.11,402,12.6258613150323,12.7504586306412,12.4804977801553,12.6881599728368,193.583624832786,0.0,1.0
2012-08-30,5.96,6.05,5.95,6.02,653,12.3766666838146,12.5635626572279,12.3559004645465,12.5012639994235,314.453002526888,0.0,1.0
2012-08-31,6.1,6.1,5.98,6.03,727,12.6673937535686,12.6673937535686,12.4181991223509,12.5220302186916,350.087799137899,0.0,1.0
2012-09-04,6.22,6.28,5.96,6.11,977,12.9165883847864,13.0411857003953,12.3766666838146,12.6881599728368,470.475625526445,0.0,1.0
2012-09-05,6.22,6.24,6.03,6.19,786,12.9165883847864,12.9581208233227,12.5220302186916,12.8542897269819,378.499326165595,0.0,1.0
2012-09-06,6.57,6.58,6.05,6.25,1122,13.6434060591715,13.6641722784396,12.5635626572279,12.9788870425908,540.300564831803,0.0,1.0
2012-09-07,6.62,6.69,6.48,6.58,1156,13.7472371555122,13.8926006903892,13.4565100857582,13.6641722784396,556.673309220646,0.0,1.0
2012-09-10,6.23,6.34,5.96,6.0,2427,12.9373546040545,13.1657830160041,12.3766666838146,12.4597315608872,1168.72501858003,0.0,1.0
2012-09-11,6.47,6.48,6.17,6.2,711,13.43574386649,13.4565100857582,12.8127572884457,12.8750559462501,342.382978249031,0.0,1.0
2012-09-12,6.55,6.59,6.47,6.59,894,13.6018736206352,13.6849384977078,13.43574386649,13.6849384977078,430.506867165447,0.0,1.0
2012-09-13,6.52,6.65,6.41,6.54,926,13.5395749628307,13.8095358133166,13.3111465508811,13.581107401367,445.916508943183,0.0,1.0
2012-09-14,6.78,6.82,6.41,6.56,1697,14.0794966638025,14.1625615408751,13.3111465508811,13.6226398399033,817.192565525466,0.0,1.0
2012-09-17,6.82,6.84,6.65,6.69,1115,14.1625615408751,14.2040939794114,13.8095358133166,13.8926006903892,536.929705692925,0.0,1.0
2012-09-18,6.93,6.99,6.78,6.84,606,14.3909899528247,14.5155872684336,14.0794966638025,14.2040939794114,291.820091165841,0.0,1.0
2012-09-19,6.85,6.95,6.75,6.95,773,14.2248601986795,14.432522391361,14.0171980059981,14.432522391361,372.239159193392,0.0,1.0
2012-09-20,6.78,6.93,6.75,6.76,850,14.0794966638025,14.3909899528247,14.0171980059981,14.0379642252662,409.318609721064,0.0,1.0
2012-09-21,7.04,7.08,6.88,6.88,817,14.6194183647743,14.7024832418469,14.287158856484,14.287158856484,393.427416637775,0.0,1.0
2012-09-24,7.13,7.17,6.77,6.97,1532,14.8063143381876,14.8893792152602,14.0587304445344,14.4740548298973,737.736600109023,0.0,1.0
2012-09-25,7.09,7.36,7.01,7.2,1161,14.723249461115,15.2839373813549,14.5571197069699,14.9516778730646,559.081065748418,0.0,1.0
2012-09-26,7.1,7.14,7.0,7.1,562,14.7440156803832,14.8270805574557,14.5363534877017,14.7440156803832,270.631833721456,0.0,1.0
2012-09-27,7.17,7.21,7.07,7.15,348,14.8893792152602,14.9724440923328,14.6817170225787,14.8478467767239,167.579854332859,0.0,1.0
2012-09-28,7.2,7.25,7.11,7.11,660,14.9516778730646,15.0555089694053,14.7647818996513,14.7647818996513,317.823861665767,0.0,1.0
2012-10-01,7.27,7.37,7.15,7.19,529,15.0970414079416,15.3047036006231,14.8478467767239,14.9309116537965,254.740640638168,0.0,1.0
2012-10-02,7.32,7.38,7.21,7.32,939,15.2008725042824,15.3254698198912,14.9724440923328,15.2008725042824,452.176675915386,0.0,1.0
2012-10-03,7.31,7.38,7.27,7.34,689,15.1801062850142,15.3254698198912,15.0970414079416,15.2424049428187,331.788849526839,0.0,1.0
2012-10-04,7.37,7.48,7.31,7.34,511,15.3047036006231,15.5331320125727,15.1801062850142,15.2424049428187,246.072717138192,0.0,1.0
2012-10-05,7.32,7.45,7.28,7.41,603,15.2008725042824,15.4708333547683,15.1178076272098,15.3877684776957,290.375437249177,0.0,1.0
2012-10-08,7.18,7.27,7.15,7.26,901,14.9101454345283,15.0970414079416,14.8478467767239,15.0762751886735,433.877726304328,0.0,1.0
2012-10-09,7.16,7.28,7.16,7.22,525,14.868612995992,15.1178076272098,14.868612995992,14.9932103116009,252.814435415952,0.0,1.0
2012-10-10,7.0,7.16,6.97,7.16,971,14.5363534877017,14.868612995992,14.4740548298973,14.868612995992,467.586317693121,0.0,1.0
2012-10-11,7.01,7.08,7.0,7.08,498,14.5571197069699,14.7024832418469,14.5363534877017,14.7024832418469,239.812550165987,0.0,1.0
2012-10-12,7.03,7.11,6.97,6.97,961,14.5986521455062,14.7647818996513,14.4740548298973,14.4740548298973,462.770804637577,0.0,1.0
2012-10-15,7.16,7.18,7.03,7.03,615,14.868612995992,14.9101454345283,14.5986521455062,14.5986521455062,296.154052915829,0.0,1.0
2012-10-16,7.49,7.52,7.16,7.18,1003,15.5538982318408,15.6161968896453,14.868612995992,14.9101454345283,482.995959470856,0.0,1.0
2012-10-17,7.8,7.82,7.49,7.49,885,16.1976510291533,16.2391834676896,15.5538982318408,15.5538982318408,426.172905415461,0.0,1.0
2012-10-18,8.01,8.11,7.8,7.8,817,16.6337416337844,16.8414038264658,16.1976510291533,16.1976510291533,393.427416637775,0.0,1.0
2012-10-19,7.66,8.02,7.62,8.0,1174,15.9069239593993,16.6545078530525,15.8238590823267,16.6129754145162,565.341232720622,0.0,1.0
2012-10-22,7.41,7.63,7.18,7.58,852,15.3877684776957,15.8446253015949,14.9101454345283,15.7407942052541,410.281712332171,0.0,1.0
2012-10-23,7.23,7.25,6.81,7.24,904,15.0139765308691,15.0555089694053,14.141795321607,15.0347427501372,435.322380220989,0.0,1.0
2012-10-24,7.11,7.31,7.08,7.31,441,14.7647818996513,15.1801062850142,14.7024832418469,15.1801062850142,212.364125749399,0.0,1.0
2012-10-25,6.93,7.21,6.85,7.15,855,14.3909899528247,14.9724440923328,14.2248601986795,14.8478467767239,411.726366248834,0.0,1.0
2012-10-26,7.2,7.22,6.87,6.87,415,14.9516778730646,14.9932103116009,14.2663926372158,14.2663926372158,199.84379180499,0.0,1.0
2012-10-31,7.36,7.38,7.1,7.12,527,15.2839373813549,15.3254698198912,14.7440156803832,14.7855481189195,253.77753802706,0.0,1.0
2012-11-01,7.02,7.4,6.8,7.4,1016,14.577885926238,15.3670022584275,14.1210291023388,15.3670022584275,489.25612644306,0.0,1.0
2012-11-02,7.18,7.25,6.86,7.01,635,14.9101454345283,15.0555089694053,14.2456264179477,14.5571197069699,305.785079026913,0.0,1.0
2012-11-05,7.26,7.35,7.15,7.21,820,15.0762751886735,15.2631711620868,14.8478467767239,14.9724440923328,394.872070554438,0.0,1.0
2012-11-06,7.87,7.94,7.3,7.33,986,16.3430145640304,16.4883780989074,15.1593400657461,15.2216387235505,474.809587276433,0.0,1.0
2012-11-07,7.65,7.89,7.19,7.75,973,15.8861577401312,16.3845470025666,14.9309116537965,16.0938199328126,468.549420304228,0.0,1.0
2012-11-08,7.49,7.81,7.46,7.67,697,15.5538982318408,16.2184172484215,15.4915995740364,15.9276901786674,335.641259971273,0.0,1.0
2012-11-09,7.09,7.45,7.08,7.36,697,14.723249461115,15.4708333547683,14.7024832418469,15.2839373813549,335.641259971273,0.0,1.0
2012-11-12,6.84,7.19,6.71,7.12,741,14.2040939794114,14.9309116537965,13.9341331289255,14.7855481189195,356.829517415656,0.0,1.0
2012-11-13,6.85,7.01,6.75,6.75,971,14.2248601986795,14.5571197069699,14.0171980059981,14.0171980059981,467.586317693122,0.0,1.0
2012-11-14,6.78,6.86,6.72,6.85,723,14.0794966638025,14.2456264179477,13.9548993481936,14.2248601986795,348.161593915682,0.0,1.0
2012-11-15,6.65,6.95,6.62,6.83,266,13.8095358133166,14.432522391361,13.7472371555122,14.1833277601432,128.092647277415,0.0,1.0
2012-11-16,6.46,6.63,6.3,6.63,704,13.4149776472219,13.7680033747803,13.0827181389315,13.7680033747803,339.012119110151,0.0,1.0
2012-11-19,6.88,6.92,6.51,6.51,359,14.287158856484,14.3702237335566,13.5188087435626,13.5188087435626,172.876918693955,0.0,1.0
2012-11-20,6.77,6.9,6.62,6.9,296,14.0587304445344,14.3286912950203,13.7472371555122,14.3286912950203,142.539186444041,0.0,1.0
2012-11-21,7.02,7.07,6.71,6.83,197,14.577885926238,14.6817170225787,13.9341331289255,14.1833277601432,94.865607194176,0.0,1.0
2012-11-23,6.99,7.05,6.9,7.01,341,14.5155872684336,14.6401845840424,14.3286912950203,14.5571197069699,164.208995193979,0.0,1.0
2012-11-26,7.33,7.35,6.91,6.91,345,15.2216387235505,15.2631711620868,14.3494575142884,14.3494575142884,166.135200416197,0.0,1.0
2012-11-27,7.33,7.38,7.14,7.3,408,15.2216387235505,15.3254698198912,14.8270805574557,15.1593400657461,196.472932666111,0.0,1.0
2012-11-28,7.36,7.38,7.13,7.23,204,15.2839373813549,15.3254698198912,14.8063143381876,15.0139765308691,98.2364663330556,0.0,1.0
2012-11-29,7.73,7.81,7.44,7.44,639,16.0522874942763,16.2184172484215,15.4500671355001,15.4500671355001,307.711284249129,0.0,1.0
2012-11-30,8.04,8.06,7.66,7.77,1128,16.6960402915888,16.7375727301251,15.9069239593993,16.1353523713489,543.18987266513,0.0,1.0
2012-12-03,7.96,8.2,7.9,8.13,416,16.5299105374437,17.0282997998792,16.4053132218348,16.8829362650021,200.325343110544,0.0,1.0
2012-12-04,7.86,8.11,7.67,8.01,413,16.3222483447622,16.8414038264658,15.9276901786674,16.6337416337844,198.880689193882,0.0,1.0
2012-12-05,7.51,7.97,7.44,7.92,443,15.5954306703771,16.5506767567118,15.4500671355001,16.4468456603711,213.327228360508,0.0,1.0
2012-12-06,7.26,7.56,7.03,7.52,885,15.0762751886735,15.6992617667179,14.5986521455062,15.6161968896453,426.17290541546,0.0,1.0
2012-12-07,7.19,7.35,7.06,7.32,523,14.9309116537965,15.2631711620868,14.6609508033106,15.2008725042824,251.851332804842,0.0,1.0
2012-12-10,7.12,7.22,7.03,7.16,391,14.7855481189195,14.9932103116009,14.5986521455062,14.868612995992,188.286560471689,0.0,1.0
2012-12-11,7.29,7.34,7.1,7.11,550,15.1385738464779,15.2424049428187,14.7440156803832,14.7647818996513,264.853218054806,0.0,1.0
2012-12-12,7.27,7.42,7.13,7.34,345,15.0970414079416,15.4085346969638,14.8063143381876,15.2424049428187,166.135200416197,0.0,1.0
2012-12-13,7.35,7.38,7.06,7.16,421,15.574664451109,15.6382345100931,14.9601538809292,15.1720540775429,198.678437645548,0.15,1.0
2012-12-14,7.52,7.54,7.25,7.32,407,15.9348947853523,15.9772748246751,15.3627642544953,15.5110943921249,192.071553733345,0.0,1.0
2012-12-17,7.95,7.99,7.44,7.48,781,16.8460656307913,16.9308257094368,15.7653746280613,15.8501347067068,368.569738245069,0.0,1.0
2012-12-18,8.39,8.4,7.74,7.9,1023,17.7784264958917,17.7996165155531,16.4010752179025,16.7401155324845,482.774445870301,0.0,1.0
2012-12-19,8.12,8.39,7.72,8.39,629,17.2062959650347,17.7784264958917,16.3586951785798,17.7784264958917,296.837855769715,0.0,1.0
2012-12-20,8.34,8.4,8.04,8.07,438,17.6724763975849,17.7996165155531,17.0367758077437,17.1003458667278,206.701082396081,0.0,1.0
2012-12-21,8.35,8.39,8.25,8.27,1316,17.6936664172463,17.7784264958917,17.4817662206325,17.5241462599553,621.047087747129,0.0,1.0
2012-12-24,8.31,8.31,8.26,8.31,132,17.6089063386008,17.6089063386008,17.5029562402939,17.6089063386008,62.2934768864902,0.0,1.0
2012-12-26,8.28,8.4,8.26,8.32,347,17.5453362796166,17.7996165155531,17.5029562402939,17.6300963582621,163.756336966759,0.0,1.0
2012-12-27,8.19,8.34,8.0,8.27,347,17.3546261026643,17.6724763975849,16.9520157290982,17.5241462599553,163.756336966759,0.0,1.0
2012-12-28,8.05,8.19,8.01,8.1,393,17.0579658274051,17.3546261026643,16.9732057487596,17.1639159257119,185.464669821141,0.0,1.0
2012-12-31,8.19,8.22,8.01,8.01,909,17.3546261026643,17.4181961616484,16.9732057487596,16.9732057487596,428.975534013785,0.0,1.0
2013-01-02,8.6,8.72,8.33,8.4,800,18.2234169087806,18.477697144717,17.6512863779235,17.7996165155531,377.536223554486,0.0,1.0
2013-01-03,8.16,8.71,8.1,8.56,541,17.2910560436802,18.4565071250557,17.1639159257119,18.1386568301351,255.308871178721,0.0,1.0
2013-01-04,8.14,8.32,8.1,8.22,492,17.2486760043574,17.6300963582621,17.1639159257119,17.4181961616484,232.18477748601,0.0,1.0
2013-01-07,8.08,8.19,8.05,8.15,489,17.1215358863892,17.3546261026643,17.0579658274051,17.2698660240188,230.76901664768,0.0,1.0
2013-01-08,8.43,8.46,8.07,8.1,520,17.8631865745372,17.9267566335214,17.1003458667278,17.1639159257119,245.398545310417,0.0,1.0
2013-01-09,8.3,8.49,8.25,8.41,179,17.5877163189394,17.9903266925055,17.4817662206325,17.8208065352145,84.4737300203164,0.0,1.0
2013-01-10,8.34,8.41,8.1,8.41,222,17.6724763975849,17.8208065352145,17.1639159257119,17.8208065352145,104.76630203637,0.0,1.0
2013-01-11,8.47,8.5,8.21,8.37,395,17.9479466531827,18.0115167121668,17.397006141987,17.736046456569,186.408510380028,0.0,1.0
2013-01-14,8.17,8.5,8.05,8.5,481,17.3122460633415,18.0115167121668,17.0579658274051,18.0115167121668,226.993654412136,0.0,1.0
2013-01-15,8.29,8.33,8.09,8.09,284,17.566526299278,17.6512863779235,17.1427259060506,17.1427259060506,134.025359361843,0.0,1.0
2013-01-16,8.26,8.3,8.2,8.3,646,17.5029562402939,17.5877163189394,17.3758161223257,17.5877163189394,304.860500520248,0.0,1.0
2013-01-17,8.51,8.59,8.24,8.26,342,18.0327067318282,18.2022268891192,17.4605762009712,17.5029562402939,161.396735569543,0.0,1.0
2013-01-18,8.97,9.08,8.49,8.52,813,19.0074476362514,19.2405378525265,17.9903266925055,18.0538967514896,383.671187187247,0.0,1.0
2013-01-22,8.81,8.99,8.67,8.99,418,18.6684073216694,19.0498276755741,18.3717470464102,19.0498276755741,197.262676807219,0.0,1.0
2013-01-23,8.85,8.94,8.5,8.81,482,18.7531674003149,18.9438775772672,18.0115167121668,18.6684073216694,227.465574691578,0.0,1.0
2013-01-24,8.81,8.93,8.75,8.87,338,18.6684073216694,18.9226875576059,18.5412672037012,18.7955474396376,159.509054451771,0.0,1.0
2013-01-25,9.17,9.25,8.81,8.81,419,19.4312480294788,19.6007681867698,18.6684073216694,18.6684073216694,197.734597086663,0.0,1.0
2013-01-28,9.06,9.25,8.93,9.22,349,19.1981578132037,19.6007681867698,18.9226875576059,19.5371981277857,164.700177525645,0.0,1.0
2013-01-29,9.11,9.11,8.96,9.07,1021,19.3041079115106,19.3041079115106,18.98625761659,19.2193478328651,481.830605311414,0.0,1.0
2013-01-30,9.03,9.11,8.99,9.11,321,19.1345877542196,19.3041079115106,19.0498276755741,19.3041079115106,151.486409701238,0.0,1.0
2013-01-31,9.1,9.23,9.0,9.04,1361,19.2829178918492,19.5583881474471,19.0710176952355,19.155777773881,642.283500322071,0.0,1.0
2013-02-01,9.03,9.1,8.99,9.1,1267,19.1345877542196,19.2829178918492,19.0498276755741,19.2829178918492,597.922994054419,0.0,1.0
2013-02-04,9.02,9.1,8.96,8.97,420,19.1133977345582,19.2829178918492,18.98625761659,19.0074476362514,198.206517366106,0.0,1.0
2013-02-05,9.08,9.14,8.91,9.09,1095,19.2405378525265,19.3676779704947,18.8803075182831,19.2617278721878,516.752705990203,0.0,1.0
2013-02-06,9.06,9.07,8.97,9.05,217,19.1981578132037,19.2193478328651,19.0074476362514,19.1769677935423,102.406700639155,0.0,1.0
2013-02-07,8.89,9.07,8.87,9.03,768,18.8379274789604,19.2193478328651,18.7955474396376,19.1345877542196,362.434774612307,0.0,1.0
2013-02-08,9.31,9.33,8.87,8.87,553,19.727908304738,19.7702883440608,18.7955474396376,18.7955474396376,260.97191453204,0.0,1.0
2013-02-11,9.2,9.35,9.05,9.31,588,19.4948180884629,19.8126683833835,19.1769677935423,19.727908304738,277.489124312548,0.0,1.0
2013-02-12,9.65,9.66,9.22,9.22,445,20.4483689732247,20.4695589928861,19.5371981277857,19.5371981277857,210.004524352183,0.0,1.0
2013-02-13,9.41,9.87,9.4,9.69,525,19.9398085013518,20.9145494057749,19.9186184816904,20.5331290518702,247.758146707632,0.0,1.0
2013-02-14,9.65,9.71,9.39,9.39,445,20.4483689732247,20.575509091193,19.897428462029,19.897428462029,210.004524352183,0.0,1.0
2013-02-15,9.6,9.83,9.43,9.74,561,20.3424188749179,20.8297893271294,19.9821885406745,20.6390791501771,264.747276767583,0.0,1.0
2013-02-19,9.46,9.69,9.43,9.6,752,20.0457585996586,20.5331290518702,19.9821885406745,20.3424188749179,354.884050141218,0.0,1.0
2013-02-20,9.04,9.47,9.0,9.44,1034,19.155777773881,20.06694861932,19.0710176952355,20.0033785603359,487.965568944174,0.0,1.0
2013-02-21,8.91,9.0,8.63,8.9,384,18.8803075182831,19.0710176952355,18.2869869677647,18.8591174986218,181.217387306154,0.0,1.0
2013-02-22,9.2,9.3,8.97,8.97,1152,19.4948180884629,19.7067182850767,19.0074476362514,19.0074476362514,543.652161918462,0.0,1.0
2013-02-25,9.24,9.46,8.38,9.15,1374,19.5795781671084,20.0457585996586,17.7572364762304,19.3888679901561,648.418463954832,0.0,1.0
2013-02-26,9.29,9.49,9.16,9.3,202,19.6855282654153,20.1093286586427,19.4100580098174,19.7067182850767,95.3278964475079,0.0,1.0
2013-02-27,9.48,9.53,9.26,9.32,827,20.0881386389814,20.1940887372882,19.6219582064312,19.7490983243994,390.27807109945,0.0,1.0
2013-02-28,9.57,9.74,9.34,9.47,1383,20.2788488159337,20.6390791501771,19.7914783637222,20.06694861932,652.66574646982,0.0,1.0
2013-03-01,9.81,9.85,9.2,9.51,693,20.7874092878067,20.8721693664522,19.4948180884629,20.1517086979655,327.040753654074,0.0,1.0
2013-03-04,9.86,9.89,9.65,9.8,553,20.8933593861135,20.9569294450977,20.4483689732247,20.7662192681453,260.97191453204,0.0,1.0
2013-03-05,10.13,10.16,9.8,9.93,868,21.4654899169706,21.5290599759547,20.7662192681453,21.0416895237432,409.626802556618,0.0,1.0
2013-03-06,9.94,10.12,9.84,10.12,408,21.0628795434045,21.4442998973092,20.8509793467908,21.4442998973092,192.543474012789,0.0,1.0
2013-03-07,10.15,10.22,9.78,9.9,571,21.5078699562934,21.656200093923,20.7238392288226,20.978119464759,269.466479562014,0.0,1.0
2013-03-08,10.22,10.24,10.05,10.21,625,21.656200093923,21.6985801332457,21.2959697596796,21.6350100742616,294.950174651942,0.0,1.0
2013-03-11,10.26,10.32,10.1,10.19,439,21.7409601725685,21.8681002905367,21.4019198579865,21.5926300349388,207.173002675524,0.0,1.0
2013-03-12,10.27,10.38,10.2,10.21,342,21.7621501922298,21.9952404085049,21.6138200546002,21.6350100742616,161.396735569543,0.0,1.0
2013-03-13,10.21,10.33,10.12,10.33,266,21.6350100742616,21.8892903101981,21.4442998973092,21.8892903101981,125.530794331867,0.0,1.0
2013-03-14,10.39,10.43,10.03,10.35,503,22.0164304281663,22.1011905068118,21.2535897203569,21.9316703495208,237.375900559884,0.0,1.0
2013-03-15,10.17,10.42,10.1,10.42,643,21.5502499956161,22.0800004871504,21.4019198579865,22.0800004871504,303.444739681919,0.0,1.0
2013-03-18,10.05,10.16,9.75,10.0,610,21.2959697596796,21.5290599759547,20.6602691698384,21.1900196613728,287.871370460297,0.0,1.0
2013-03-19,10.14,10.27,9.95,10.12,408,21.486679936632,21.7621501922298,21.0840695630659,21.4442998973092,192.543474012788,0.0,1.0
2013-03-20,10.02,10.24,9.94,10.15,332,21.2323997006955,21.6985801332457,21.0628795434045,21.5078699562934,156.677532775112,0.0,1.0
2013-03-21,10.08,10.1,9.75,9.87,420,21.3595398186637,21.4019198579865,20.6602691698384,20.9145494057749,198.206517366106,0.0,1.0
2013-03-22,9.94,10.21,9.89,10.08,259,21.0628795434045,21.6350100742616,20.9569294450977,21.3595398186637,122.227352375765,0.0,1.0
2013-03-25,9.98,10.12,9.87,9.94,280,21.14763962205,21.4442998973092,20.9145494057749,21.0628795434045,132.137678244071,0.0,1.0
2013-03-26,10.0,10.01,9.88,10.0,487,21.1900196613728,21.2112096810341,20.9357394254363,21.1900196613728,229.825176088793,0.0,1.0
2013-03-27,9.98,10.0,9.9,9.99,151,21.14763962205,21.1900196613728,20.978119464759,21.1688296417114,71.2599621959095,0.0,1.0
2013-03-28,9.9,10.0,9.88,10.0,304,20.978119464759,21.1900196613728,20.9357394254363,21.1900196613728,143.463764950705,0.0,1.0
2013-04-01,9.76,9.96,9.6,9.96,555,20.6814591894998,21.1052595827273,20.3424188749179,21.1052595827273,261.915755090925,0.0,1.0
2013-04-02,9.61,9.82,9.6,9.8,400,20.3636088945792,20.8085993074681,20.3424188749179,20.7662192681453,188.768111777244,0.0,1.0
2013-04-03,8.99,9.61,8.9,9.61,698,19.0498276755741,20.3636088945792,18.8591174986218,20.3636088945792,329.40035505129,0.0,1.0
2013-04-04,8.93,9.06,8.53,9.05,744,18.9226875576059,19.1981578132037,18.075086771151,19.1769677935423,351.108687905672,0.0,1.0
2013-04-05,9.23,9.27,8.68,8.75,597,19.5583881474471,19.6431482260925,18.3929370660716,18.5412672037012,281.736406827535,0.0,1.0
2013-04-08,9.3,9.42,9.1,9.19,358,19.7067182850767,19.9609985210131,19.2829178918492,19.4736280688016,168.947460040633,0.0,1.0
2013-04-09,9.41,9.57,9.29,9.34,288,19.9398085013518,20.2788488159337,19.6855282654153,19.7914783637222,135.913040479615,0.0,1.0
2013-04-10,9.63,9.68,9.35,9.4,479,20.405988933902,20.5119390322088,19.8126683833835,19.9186184816904,226.049813853249,0.0,1.0
2013-04-11,9.74,9.95,9.72,9.75,510,20.6390791501771,21.0840695630659,20.5966991108543,20.6602691698384,240.679342515985,0.0,1.0
2013-04-12,9.65,9.74,9.41,9.73,1952,20.4483689732247,20.6390791501771,19.9398085013518,20.6178891305157,921.188385472949,0.0,1.0
2013-04-15,9.34,9.59,9.29,9.49,2261,19.7914783637222,20.3212288552565,19.6855282654153,20.1093286586427,1067.01175182087,0.0,1.0
2013-04-16,9.47,9.54,9.21,9.46,686,20.06694861932,20.2152787569496,19.5160081081243,20.0457585996586,323.737311697973,0.0,1.0
2013-04-17,9.0,9.37,8.98,9.37,775,19.0710176952355,19.8550484227063,19.0286376559127,19.8550484227063,365.738216568409,0.0,1.0
2013-04-18,9.01,9.15,8.86,9.07,1013,19.0922077148969,19.3888679901561,18.7743574199763,19.2193478328651,478.055243075868,0.0,1.0
2013-04-19,9.21,9.34,9.05,9.06,332,19.5160081081243,19.7914783637222,19.1769677935423,19.1981578132037,156.677532775112,0.0,1.0
2013-04-22,9.02,9.29,8.91,9.29,709,19.1133977345582,19.6855282654153,18.8803075182831,19.6855282654153,334.591478125165,0.0,1.0
2013-04-23,9.26,9.26,9.08,9.16,427,19.6219582064312,19.6219582064312,19.2405378525265,19.4100580098174,201.509959322207,0.0,1.0
2013-04-24,9.19,9.28,9.18,9.22,374,19.4736280688016,19.6643382457539,19.4524380491402,19.5371981277857,176.498184511722,0.0,1.0
2013-04-25,9.52,9.6,9.16,9.18,1992,20.1728987176269,20.3424188749179,19.4100580098174,19.4524380491402,940.065196650671,0.0,1.0
2013-04-26,9.25,9.51,9.14,9.14,957,20.580805567068,21.1592930748991,20.3360608522163,20.3360608522163,430.121647627086,0.0,1.0499999475
2013-04-29,8.48,8.66,7.72,8.1,3502,18.8675925631066,19.268083914682,17.1766290786773,18.0221108208919,1573.96657261239,0.0,1.0
2013-04-30,8.87,9.01,8.41,8.72,1161,19.7353238248533,20.0468170983008,18.7118459263829,19.4015810318738,521.809020788973,0.0,1.0
2013-05-01,8.53,8.92,8.52,8.79,2194,18.9788401607665,19.8465714225131,18.9565906412345,19.5573276685976,986.088709397938,0.0,1.0
2013-05-02,8.7,8.96,8.57,8.63,2401,19.3570819928099,19.935569500641,19.0678382388943,19.2013353560861,1079.12442628279,0.0,1.0
2013-05-03,8.79,9.02,8.73,8.86,664,19.5573276685976,20.0690666178328,19.4238305514058,19.7130743053213,298.433410683788,0.0,1.0
2013-05-06,8.78,8.99,8.73,8.83,684,19.5350781490656,20.0023180592369,19.4238305514058,19.6463257467254,307.422368836915,0.0,1.0
2013-05-07,8.82,8.94,8.77,8.86,1562,19.6240762271935,19.891070461577,19.5128286295336,19.7130743053213,702.037631759152,0.0,1.0
2013-05-08,8.75,8.81,8.73,8.8,2002,19.4683295904697,19.6018267076615,19.4238305514058,19.5795771881295,899.794711127929,0.0,1.0
2013-05-09,9.07,9.12,8.71,8.76,1003,20.1803142154926,20.2915618131524,19.3793315123418,19.4905791100017,450.796251379277,0.0,1.0
2013-05-10,9.04,9.11,8.96,9.07,131,20.1135656568967,20.2693122936204,19.935569500641,20.1803142154926,58.8776759029764,0.0,1.0
2013-05-13,9.11,9.19,8.92,8.99,214,20.2693122936204,20.4473084498762,19.8465714225131,20.0023180592369,96.1818522384502,0.0,1.0
2013-05-14,9.13,9.19,9.03,9.08,254,20.3138113326844,20.4473084498762,20.0913161373647,20.2025637350246,114.159768544702,0.0,1.0
2013-05-15,9.05,9.13,9.01,9.06,388,20.1358151764287,20.3138113326844,20.0468170983008,20.1580646959606,174.385788170647,0.0,1.0
2013-05-16,9.1,9.17,9.02,9.02,283,20.2470627740885,20.4028094108122,20.0690666178328,20.0690666178328,127.193757866735,0.0,1.0
2013-05-17,9.04,9.15,8.87,9.1,968,20.1135656568967,20.3583103717483,19.7353238248533,20.2470627740885,435.065574611306,0.0,1.0
2013-05-20,9.05,9.2,8.9,8.97,502,20.1358151764287,20.4695579694081,19.8020723834492,19.9578190201729,225.622849643466,0.0,1.0
2013-05-21,8.92,9.09,8.82,8.96,248,19.8465714225131,20.2248132545565,19.6240762271935,19.935569500641,111.463081098765,0.0,1.0
2013-05-22,8.81,9.09,8.79,8.97,583,19.6018267076615,20.2248132545565,19.5573276685976,19.9578190201729,262.028130163628,0.0,1.0
2013-05-23,8.95,9.0,8.78,8.78,206,19.913319981109,20.0245675787688,19.5350781490656,19.5350781490656,92.5862689771995,0.0,1.0
2013-05-24,9.0,9.01,8.83,8.95,119,20.0245675787688,20.0468170983008,19.6463257467254,19.913319981109,53.4843010111008,0.0,1.0
2013-05-28,8.95,9.07,8.82,9.07,374,19.913319981109,20.1803142154926,19.6240762271935,20.1803142154926,168.093517463459,0.0,1.0
2013-05-29,8.86,8.91,8.81,8.84,118,19.7130743053213,19.8243219029811,19.6018267076615,19.6685752662574,53.0348531034444,0.0,1.0
2013-05-30,8.72,8.88,8.69,8.83,204,19.4015810318738,19.7575733443852,19.3348324732779,19.6463257467254,91.6873731618869,0.0,1.0
2013-05-31,8.43,8.75,8.26,8.68,759,18.7563449654468,19.4683295904697,18.3781031334034,19.3125829537459,341.130961911138,0.0,1.0
2013-06-03,8.43,8.49,8.3,8.43,762,18.7563449654468,18.8898420826386,18.4671012115313,18.7563449654468,342.479305634107,0.0,1.0
2013-06-04,8.43,8.53,8.26,8.44,547,18.7563449654468,18.9788401607665,18.3781031334034,18.7785944849788,245.848005488001,0.0,1.0
2013-06-05,8.35,8.53,8.29,8.4,254,18.5783488091911,18.9788401607665,18.4448516919993,18.6895964068509,114.159768544702,0.0,1.0
2013-06-06,8.44,8.46,8.26,8.35,261,18.7785944849788,18.8230935240427,18.3781031334034,18.5783488091911,117.305903898296,0.0,1.0
2013-06-07,8.57,8.63,8.45,8.53,838,19.0678382388943,19.2013353560861,18.8008440045107,18.9788401607665,376.637346615987,0.0,1.0
2013-06-10,8.44,8.58,8.33,8.58,318,18.7785944849788,19.0900877584263,18.5338497701271,19.0900877584263,142.924434634706,0.0,1.0
2013-06-11,8.37,8.44,8.17,8.28,151,18.622847848255,18.7785944849788,18.1778574576157,18.4226021724673,67.8666340561026,0.0,1.0
2013-06-12,8.3,8.42,8.16,8.4,1769,18.4671012115313,18.7340954459148,18.1556079380837,18.6895964068509,795.073348644008,0.0,1.0
2013-06-13,8.48,8.51,8.27,8.27,200,18.8675925631066,18.9343411217025,18.4003526529354,18.4003526529354,89.8895815312618,0.0,1.0
2013-06-14,8.41,8.55,8.41,8.41,765,18.7118459263829,19.0233391998304,18.7118459263829,18.7118459263829,343.827649357075,0.0,1.0
2013-06-17,8.39,8.64,8.27,8.47,290,18.6673468873189,19.2235848756181,18.4003526529354,18.8453430435747,130.33989322033,0.0,1.0
2013-06-18,8.55,8.6,8.3,8.35,1310,19.0233391998304,19.1345867974902,18.4671012115313,18.5783488091911,588.776759029764,0.0,1.0
2013-06-19,8.29,8.52,8.12,8.51,647,18.4448516919993,18.9565906412345,18.0666098599559,18.9343411217025,290.792796253631,0.0,1.0
2013-06-20,8.18,8.3,8.12,8.12,277,18.2001069771477,18.4671012115313,18.0666098599559,18.0666098599559,124.497070420797,0.0,1.0
2013-06-21,8.3,8.31,8.1,8.22,733,18.4671012115313,18.4893507310632,18.0221108208919,18.2891050552755,329.445316312073,0.0,1.0
2013-06-24,8.06,8.23,8.01,8.23,488,17.9331127427641,18.3113545748075,17.8218651451043,18.3113545748075,219.330578936278,0.0,1.0
2013-06-25,8.09,8.16,8.01,8.07,228,17.99986130136,18.1556079380837,17.8218651451043,17.955362262296,102.474122945638,0.0,1.0
2013-06-26,8.05,8.21,7.84,8.1,458,17.9108632232321,18.2668555357436,17.4436233130608,18.0221108208919,205.84714170659,0.0,1.0
2013-06-27,8.2,8.32,8.0,8.06,332,18.2446060162116,18.5116002505952,17.7996156255723,17.9331127427641,149.216705341894,0.0,1.0
2013-06-28,8.22,8.25,8.08,8.13,1769,18.2891050552755,18.3558536138714,17.977611781828,18.0888593794878,795.073348644011,0.0,1.0
2013-07-01,8.6,8.65,7.98,8.24,559,19.1345867974902,19.24583439515,17.7551165865084,18.3336040943395,251.241380379877,0.0,1.0
2013-07-02,8.37,8.65,8.3,8.63,683,18.622847848255,19.24583439515,18.4671012115313,19.2013353560861,306.972920929259,0.0,1.0
2013-07-03,8.3,8.51,8.24,8.39,385,18.4671012115313,18.9343411217025,18.3336040943395,18.6673468873189,173.037444447678,0.0,1.0
2013-07-05,8.79,8.85,8.36,8.45,295,19.5573276685976,19.6908247857893,18.600598328723,18.8008440045107,132.587132758611,0.0,1.0
2013-07-08,8.9,8.95,8.67,8.72,465,19.8020723834492,19.913319981109,19.290333434214,19.4015810318738,208.993277060183,0.0,1.0
2013-07-09,9.01,9.19,8.88,8.91,399,20.0468170983008,20.4473084498762,19.7575733443852,19.8243219029811,179.329715154867,0.0,1.0
2013-07-10,8.96,9.12,8.89,9.03,309,19.935569500641,20.2915618131524,19.7798228639172,20.0913161373647,138.879403465799,0.0,1.0
2013-07-11,8.98,9.04,8.81,9.02,491,19.9800685397049,20.1135656568967,19.6018267076615,20.0690666178328,220.678922659247,0.0,1.0
2013-07-12,8.85,9.0,8.6,8.93,944,19.6908247857893,20.0245675787688,19.1345867974902,19.8688209420451,424.278824827556,0.0,1.0
2013-07-15,8.98,9.14,8.91,8.91,408,19.9800685397049,20.3360608522163,19.8243219029811,19.8243219029811,183.374746323774,0.0,1.0
2013-07-16,8.98,9.12,8.91,9.0,918,19.9800685397049,20.2915618131524,19.8243219029811,20.0245675787688,412.593179228491,0.0,1.0
2013-07-17,9.44,9.49,9.04,9.12,618,21.0035464381753,21.1147940358351,20.1135656568967,20.2915618131524,277.758806931599,0.0,1.0
2013-07-18,9.86,9.96,9.45,9.5,925,21.9380262585178,22.1605214538375,21.0257959577073,21.1370435553671,415.739314582086,0.0,1.0
2013-07-19,9.89,10.01,9.81,9.88,351,22.0047748171137,22.2717690514973,21.826778660858,21.9825252975818,157.756215587365,0.0,1.0
2013-07-22,9.42,10.0,9.23,9.85,623,20.9590473991114,22.2495195319654,20.536306528004,21.9157767389859,280.00604646988,0.0,1.0
2013-07-23,8.85,9.4,8.83,9.4,847,19.6908247857893,20.9145483600474,19.6463257467254,20.9145483600474,380.682377784894,0.0,1.0
2013-07-24,9.2,9.26,8.61,8.83,659,20.4695579694081,20.6030550865999,19.1568363170222,19.6463257467254,296.186171145508,0.0,1.0
2013-07-25,9.47,9.5,9.2,9.22,320,21.0702949967712,21.1370435553671,20.4695579694081,20.5140570084721,143.823330450019,0.0,1.0
2013-07-26,8.99,9.47,8.99,9.47,398,20.0023180592369,21.0702949967712,20.0023180592369,21.0702949967712,178.88026724721,0.0,1.0
2013-07-29,9.35,9.39,8.5,8.99,1013,20.8033007623876,20.8922988405155,18.9120916021706,20.0023180592369,455.290730455841,0.0,1.0
2013-07-30,9.25,9.47,9.17,9.35,322,20.580805567068,21.0702949967712,20.4028094108122,20.8033007623876,144.722226265331,0.0,1.0
2013-07-31,8.97,9.32,8.95,9.3,535,19.9578190201729,20.7365522037917,19.913319981109,20.6920531647278,240.454630596125,0.0,1.0
2013-08-01,9.14,9.17,9.03,9.11,256,20.3360608522163,20.4028094108122,20.0913161373647,20.2693122936204,115.058664360015,0.0,1.0
2013-08-02,8.86,9.36,8.6,9.06,881,19.7130743053213,20.8255502819196,19.1345867974902,20.1580646959606,395.963606645208,0.0,1.0
2013-08-05,8.75,8.92,8.71,8.88,352,19.4683295904697,19.8465714225131,19.3793315123418,19.7575733443852,158.205663495021,0.0,1.0
2013-08-06,8.7,8.79,8.4,8.74,380,19.3570819928099,19.5573276685976,18.6895964068509,19.4460800709377,170.790204909397,0.0,1.0
2013-08-07,8.67,8.75,8.54,8.7,638,19.290333434214,19.4683295904697,19.0010896802984,19.3570819928099,286.747765084724,0.0,1.0
2013-08-08,8.58,8.92,8.53,8.66,343,19.0900877584263,19.8465714225131,18.9788401607665,19.268083914682,154.160632326114,0.0,1.0
2013-08-09,8.48,8.57,8.4,8.52,256,18.8675925631066,19.0678382388943,18.6895964068509,18.9565906412345,115.058664360015,0.0,1.0
2013-08-12,8.29,8.46,8.19,8.46,81,18.4448516919993,18.8230935240427,18.2223564966796,18.8230935240427,36.405280520161,0.0,1.0
2013-08-13,8.85,9.0,8.24,8.24,1689,19.6908247857893,20.0245675787688,18.3336040943395,18.3336040943395,759.117516031507,0.0,1.0
2013-08-14,8.65,8.92,8.47,8.87,905,19.24583439515,19.8465714225131,18.8453430435747,19.7353238248533,406.75035642896,0.0,1.0
2013-08-15,8.25,8.58,8.24,8.55,306,18.3558536138714,19.0900877584263,18.3336040943395,19.0233391998304,137.531059742831,0.0,1.0
2013-08-16,8.03,8.19,7.8,8.19,700,17.8663641841682,18.2223564966796,17.354625234933,18.2223564966796,314.613535359416,0.0,1.0
2013-08-19,8.01,8.08,7.97,7.97,912,17.8218651451043,17.977611781828,17.7328670669764,17.7328670669764,409.896491782552,0.0,1.0
2013-08-20,7.93,8.02,7.9,7.99,443,17.6438689888485,17.8441146646362,17.5771204302526,17.7773661060403,199.105423091745,0.0,1.0
2013-08-21,8.0,8.16,7.86,7.9,795,17.7996156255723,18.1556079380837,17.4881223521248,17.5771204302526,357.311086586765,0.0,1.0
2013-08-22,8.11,8.25,7.99,8.04,342,18.0443603404239,18.3558536138714,17.7773661060403,17.8886137037002,153.711184418458,0.0,1.0
2013-08-23,8.45,8.53,8.0,8.09,341,18.8008440045107,18.9788401607665,17.7996156255723,17.99986130136,153.261736510801,0.0,1.0
2013-08-26,8.37,8.5,8.29,8.47,475,18.622847848255,18.9120916021706,18.4448516919993,18.8453430435747,213.487756136747,0.0,1.0
2013-08-27,7.94,8.33,7.92,8.33,321,17.6661185083805,18.5338497701271,17.6216194693166,18.5338497701271,144.272778357675,0.0,1.0
2013-08-28,8.11,8.28,7.93,7.93,252,18.0443603404239,18.4226021724673,17.6438689888485,17.6438689888485,113.26087272939,0.0,1.0
2013-08-29,8.24,8.36,8.04,8.09,173,18.3336040943395,18.600598328723,17.8886137037002,17.99986130136,77.7544880245412,0.0,1.0
2013-08-30,7.94,8.21,7.93,8.21,1123,17.6661185083805,18.2668555357436,17.6438689888485,18.2668555357436,504.730000298034,0.0,1.0
2013-09-03,8.21,8.25,8.04,8.04,254,18.2668555357436,18.3558536138714,17.8886137037002,17.8886137037002,114.159768544702,0.0,1.0
2013-09-04,8.3,8.3,8.12,8.22,144,18.4671012115313,18.4671012115313,18.0666098599559,18.2891050552755,64.7204987025083,0.0,1.0
2013-09-05,8.3,8.36,8.06,8.25,236,18.4671012115313,18.600598328723,17.9331127427641,18.3558536138714,106.069706206889,0.0,1.0
2013-09-06,8.07,8.34,7.91,8.34,472,17.955362262296,18.5560992896591,17.5993699497846,18.5560992896591,212.139412413778,0.0,1.0
2013-09-09,8.13,8.19,8.05,8.07,224,18.0888593794878,18.2223564966796,17.9108632232321,17.955362262296,100.676331315013,0.0,1.0
2013-09-10,8.04,8.18,7.98,8.18,296,17.8886137037002,18.2001069771477,17.7551165865084,18.2001069771477,133.036580666267,0.0,1.0
2013-09-11,8.11,8.15,8.01,8.01,164,18.0443603404239,18.1333584185518,17.8218651451043,17.8218651451043,73.7094568556346,0.0,1.0
2013-09-12,7.97,8.1,7.95,8.1,122,17.7328670669764,18.0221108208919,17.6883680279125,18.0221108208919,54.8326447340696,0.0,1.0
2013-09-13,8.07,8.09,7.97,7.99,154,17.955362262296,17.99986130136,17.7328670669764,17.7773661060403,69.2149777790717,0.0,1.0
2013-09-16,7.99,8.18,7.88,8.18,386,17.7773661060403,18.2001069771477,17.5326213911887,18.2001069771477,173.486892355335,0.0,1.0
2013-09-17,8.03,8.03,7.91,7.96,270,17.8663641841682,17.8663641841682,17.5993699497846,17.7106175474444,121.350935067203,0.0,1.0
2013-09-18,8.27,8.29,7.93,8.0,260,18.4003526529354,18.4448516919993,17.6438689888485,17.7996156255723,116.85645599064,0.0,1.0
2013-09-19,7.9,8.27,7.8,8.27,256,17.5771204302526,18.4003526529354,17.354625234933,18.4003526529354,115.058664360015,0.0,1.0
2013-09-20,7.88,7.94,7.81,7.9,634,17.5326213911887,17.6661185083805,17.376874754465,17.5771204302526,284.9499734541,0.0,1.0
2013-09-23,7.69,7.8,7.51,7.8,426,17.1098805200814,17.354625234933,16.709389168506,17.354625234933,191.464808661587,0.0,1.0
2013-09-24,7.85,7.87,7.5,7.67,959,17.4658728325928,17.5103718716567,16.687139648974,17.0653814810174,431.0205434424,0.0,1.0
2013-09-25,8.3,8.3,7.84,7.84,784,18.4671012115313,18.4671012115313,17.4436233130608,17.4436233130608,352.367159602545,0.0,1.0
2013-09-26,8.2,8.3,8.15,8.3,483,18.2446060162116,18.4671012115313,18.1333584185518,18.4671012115313,217.083339397997,0.0,1.0
2013-09-27,7.91,8.13,7.91,8.13,172,17.5993699497846,18.0888593794878,17.5993699497846,18.0888593794878,77.3050401168851,0.0,1.0
2013-09-30,7.89,7.96,7.84,7.94,263,17.5548709107207,17.7106175474444,17.4436233130608,17.6661185083805,118.204799713609,0.0,1.0
2013-10-01,7.5,7.89,7.38,7.89,762,16.687139648974,17.5548709107207,16.4201454145904,17.5548709107207,342.479305634108,0.0,1.0
2013-10-02,7.4,7.67,7.04,7.46,1043,16.4646444536544,17.0653814810174,15.6636617505036,16.5981415708462,468.774167685529,0.0,1.0
2013-10-03,7.36,7.42,7.19,7.35,393,16.3756463755265,16.5091434927183,15.9974045434831,16.3533968559945,176.633027708929,0.0,1.0
2013-10-04,7.5,7.5,7.34,7.34,161,16.687139648974,16.687139648974,16.3311473364626,16.3311473364626,72.3611131326657,0.0,1.0
2013-10-07,7.35,7.41,7.32,7.41,365,16.3533968559945,16.4868939731863,16.2866482973986,16.4868939731863,164.048486294553,0.0,1.0
2013-10-08,7.43,7.52,7.36,7.37,425,16.5313930122503,16.731638688038,16.3756463755265,16.3978958950585,191.015360753931,0.0,1.0
2013-10-09,7.48,7.6,7.4,7.45,844,16.6426406099101,16.9096348442937,16.4646444536544,16.5758920513142,379.334034061924,0.0,1.0
2013-10-10,7.48,7.7,7.38,7.62,1178,16.6426406099101,17.1321300396133,16.4201454145904,16.9541338833576,529.449635219131,0.0,1.0
2013-10-11,7.51,7.6,7.32,7.42,799,16.709389168506,16.9096348442937,16.2866482973986,16.5091434927183,359.10887821739,0.0,1.0
2013-10-14,7.74,7.75,7.33,7.45,1017,17.2211281177412,17.2433776372732,16.3088978169306,16.5758920513142,457.088522086466,0.0,1.0
2013-10-15,7.56,7.78,7.56,7.73,212,16.8206367661658,17.3101261958691,16.8206367661658,17.1988785982092,95.2829564231375,0.0,1.0
2013-10-16,7.94,8.01,7.62,7.62,1202,17.6661185083805,17.8218651451043,16.9541338833576,16.9541338833576,540.236385002883,0.0,1.0
2013-10-17,7.97,8.13,7.9,7.9,478,17.7328670669764,18.0888593794878,17.5771204302526,17.5771204302526,214.836099859715,0.0,1.0
2013-10-18,8.09,8.17,7.9,8.01,964,17.99986130136,18.1778574576157,17.5771204302526,17.8218651451043,433.267782980681,0.0,1.0
2013-10-21,8.14,8.3,8.02,8.16,682,18.1111088990198,18.4671012115313,17.8441146646362,18.1556079380837,306.523473021602,0.0,1.0
2013-10-22,8.06,8.21,7.97,8.15,403,17.9331127427641,18.2668555357436,17.7328670669764,18.1333584185518,181.127506785492,0.0,1.0
2013-10-23,8.16,8.18,7.88,8.08,388,18.1556079380837,18.2001069771477,17.5326213911887,17.977611781828,174.385788170648,0.0,1.0
2013-10-24,7.97,8.16,7.94,8.16,501,17.7328670669764,18.1556079380837,17.6661185083805,18.1556079380837,225.17340173581,0.0,1.0
2013-10-25,8.1,8.14,7.88,7.99,702,18.0221108208919,18.1111088990198,17.5326213911887,17.7773661060403,315.512431174729,0.0,1.0
2013-10-28,7.5,7.71,6.31,7.04,1700,16.687139648974,17.1543795591453,14.0394468246701,15.6636617505036,764.061443015725,0.0,1.0
2013-10-29,7.63,7.78,7.44,7.59,762,16.9763834028896,17.3101261958691,16.5536425317822,16.8873853247617,342.479305634106,0.0,1.0
2013-10-30,7.54,7.81,7.52,7.66,1482,16.7761377271019,17.376874754465,16.731638688038,17.0431319614855,666.081799146648,0.0,1.0
2013-10-31,7.37,7.64,7.35,7.51,677,16.3978958950585,16.9986329224215,16.3533968559945,16.709389168506,304.27623348332,0.0,1.0
2013-11-01,7.14,7.33,6.94,7.33,1174,15.8861569458233,16.3088978169306,15.441166555184,16.3088978169306,527.651843588505,0.0,1.0
2013-11-04,7.17,7.31,7.01,7.14,564,15.9529055044192,16.2643987778667,15.5969131919077,15.8861569458233,253.488619918157,0.0,1.0
2013-11-05,7.32,7.36,7.1,7.1,337,16.2866482973986,16.3756463755265,15.7971588676954,15.7971588676954,151.463944880176,0.0,1.0
2013-11-06,7.37,7.46,7.3,7.4,539,16.3978958950585,16.5981415708462,16.2421492583347,16.4646444536544,242.25242222675,0.0,1.0
2013-11-07,6.98,7.44,6.97,7.44,610,15.5301646333118,16.5536425317822,15.5079151137799,16.5536425317822,274.163223670349,0.0,1.0
2013-11-08,6.98,7.11,6.91,6.94,634,15.5301646333118,15.8194083872274,15.3744179965881,15.441166555184,284.9499734541,0.0,1.0
2013-11-11,6.99,7.05,6.93,6.93,349,15.5524141528438,15.6859112700356,15.418917035652,15.418917035652,156.857319772052,0.0,1.0
2013-11-12,6.97,7.0,6.85,6.95,481,15.5079151137799,15.5746636723758,15.2409208793963,15.4634160747159,216.184443582684,0.0,1.0
2013-11-13,6.98,7.03,6.9,6.95,154,15.5301646333118,15.6414122309717,15.3521684770561,15.4634160747159,69.2149777790716,0.0,1.0
2013-11-14,6.98,6.99,6.87,6.95,379,15.5301646333118,15.5524141528438,15.2854199184602,15.4634160747159,170.340757001741,0.0,1.0
2013-11-15,6.99,7.07,6.9,6.97,349,15.5524141528438,15.7304103090995,15.3521684770561,15.5079151137799,156.857319772052,0.0,1.0
2013-11-18,6.95,6.99,6.88,6.96,265,15.4634160747159,15.5524141528438,15.3076694379922,15.4856655942479,119.103695528922,0.0,1.0
2013-11-19,6.95,7.05,6.88,6.92,284,15.4634160747159,15.6859112700356,15.3076694379922,15.39666751612,127.643205774392,0.0,1.0
2013-11-20,6.87,7.05,6.85,6.97,164,15.2854199184602,15.6859112700356,15.2409208793963,15.5079151137799,73.7094568556346,0.0,1.0
2013-11-21,6.84,6.91,6.75,6.88,547,15.2186713598643,15.3744179965881,15.0184256840766,15.3076694379922,245.848005488001,0.0,1.0
2013-11-22,6.99,7.04,6.68,6.81,704,15.5524141528438,15.6636617505036,14.8626790473529,15.1519228012684,316.411326990041,0.0,1.0
2013-11-25,6.86,6.99,6.81,6.99,894,15.2631703989282,15.5524141528438,15.1519228012684,15.5524141528438,401.806429444741,0.0,1.0
2013-11-26,7.31,7.39,6.8,6.85,3895,16.2643987778667,16.4423949341224,15.1296732817364,15.2409208793963,1750.59960032132,0.0,1.0
2013-11-27,7.21,7.47,7.1,7.37,355,16.041903582547,16.6203910903781,15.7971588676954,16.3978958950585,159.55400721799,0.0,1.0
2013-11-29,7.2,7.34,7.09,7.21,204,16.0196540630151,16.3311473364626,15.7749093481634,16.041903582547,91.6873731618867,0.0,1.0
2013-12-02,7.09,7.19,7.04,7.15,622,15.7749093481634,15.9974045434831,15.6636617505036,15.9084064653552,279.556598562225,0.0,1.0
2013-12-03,6.94,7.12,6.82,7.1,998,15.441166555184,15.8416579067593,15.1741723208004,15.7971588676954,448.549011840995,0.0,1.0
2013-12-04,6.89,6.95,6.73,6.8,475,15.3299189575241,15.4634160747159,14.9739266450127,15.1296732817364,213.487756136747,0.0,1.0
2013-12-05,6.77,6.83,6.75,6.83,153,15.0629247231406,15.1964218403323,15.0184256840766,15.1964218403323,68.765529871415,0.0,1.0
2013-12-06,7.0,7.05,6.81,6.86,367,15.5746636723758,15.6859112700356,15.1519228012684,15.2631703989282,164.947382109865,0.0,1.0
2013-12-09,7.02,7.06,6.94,6.95,434,15.6191627114397,15.7081607895675,15.441166555184,15.4634160747159,195.060391922838,0.0,1.0
2013-12-10,7.0,7.16,6.96,7.1,529,15.5746636723758,15.9306559848872,15.4856655942479,15.7971588676954,237.757943150186,0.0,1.0
2013-12-11,6.9,7.0,6.9,6.99,576,15.3521684770561,15.5746636723758,15.3521684770561,15.5524141528438,258.881994810034,0.0,1.0
2013-12-12,6.55,6.88,6.5,6.87,2266,14.5734352934373,15.3076694379922,14.4621876957775,15.2854199184602,1018.4489587492,0.0,1.0
2013-12-13,6.7,6.72,6.55,6.56,585,14.9071780864168,14.9516771254807,14.5734352934373,14.5956848129693,262.92702597894,0.0,1.0
2013-12-16,6.83,7.0,6.75,6.75,566,15.1964218403323,15.5746636723758,15.0184256840766,15.0184256840766,254.387515733471,0.0,1.0
2013-12-17,7.05,7.17,6.58,6.81,2176,15.6859112700356,15.9529055044192,14.6401838520332,15.1519228012684,977.998647060126,0.0,1.0
2013-12-18,7.27,7.33,7.05,7.09,673,16.1754006997388,16.3088978169306,15.6859112700356,15.7749093481634,302.478441852696,0.0,1.0
2013-12-19,7.16,7.36,7.07,7.18,409,15.9306559848872,16.3756463755265,15.7304103090995,15.9751550239511,183.82419423143,0.0,1.0
2013-12-20,7.42,7.49,7.18,7.19,1167,16.5091434927183,16.6648901294421,15.9751550239511,15.9974045434831,524.505708234912,0.0,1.0
2013-12-23,7.23,7.53,7.19,7.4,434,16.086402621611,16.7538882075699,15.9974045434831,16.4646444536544,195.060391922837,0.0,1.0
2013-12-24,7.45,7.5,7.05,7.29,213,16.5758920513142,16.687139648974,15.6859112700356,16.2198997388028,95.7324043307937,0.0,1.0
2013-12-26,7.47,7.59,7.2,7.4,301,16.6203910903781,16.8873853247617,16.0196540630151,16.4646444536544,135.283820204549,0.0,1.0
2013-12-27,7.46,7.52,7.23,7.52,238,16.5981415708462,16.731638688038,16.086402621611,16.731638688038,106.968602022201,0.0,1.0
2013-12-30,7.15,7.4,7.11,7.4,451,15.9084064653552,16.4646444536544,15.8194083872274,16.4646444536544,202.701006352996,0.0,1.0
2013-12-31,7.3,7.36,6.94,7.11,489,16.2421492583347,16.3756463755265,15.441166555184,15.8194083872274,219.780026843935,0.0,1.0
2014-01-02,7.28,7.29,7.19,7.25,359,16.1976502192708,16.2198997388028,15.9974045434831,16.1309016606749,161.351798848615,0.0,1.0
2014-01-03,7.3,7.45,7.25,7.35,280,16.2421492583347,16.5758920513142,16.1309016606749,16.3533968559945,125.845414143766,0.0,1.0
2014-01-06,7.18,7.36,7.15,7.36,1689,15.9751550239511,16.3756463755265,15.9084064653552,16.3756463755265,759.117516031506,0.0,1.0
2014-01-07,7.16,7.23,7.1,7.23,461,15.9306559848872,16.086402621611,15.7971588676954,16.086402621611,207.195485429558,0.0,1.0
2014-01-08,7.06,7.19,6.92,7.17,428,15.7081607895675,15.9974045434831,15.39666751612,15.9529055044192,192.363704476901,0.0,1.0
2014-01-09,6.94,7.11,6.9,7.11,410,15.441166555184,15.8194083872274,15.3521684770561,15.8194083872274,184.273642139086,0.0,1.0
2014-01-10,6.75,6.97,6.72,6.97,307,15.0184256840766,15.5079151137799,14.9516771254807,15.5079151137799,137.980507650487,0.0,1.0
2014-01-13,6.62,6.81,6.57,6.76,528,14.7291819301611,15.1519228012684,14.6179343325012,15.0406752036086,237.30849524253,0.0,1.0
2014-01-14,6.72,6.73,6.63,6.63,234,14.9516771254807,14.9739266450127,14.751431449693,14.751431449693,105.170810391576,0.0,1.0
2014-01-15,6.85,6.95,6.75,6.75,279,15.2409208793963,15.4634160747159,15.0184256840766,15.0184256840766,125.39596623611,0.0,1.0
2014-01-16,6.98,7.0,6.81,6.81,1083,15.5301646333118,15.5746636723758,15.1519228012684,15.1519228012684,486.752083991783,0.0,1.0
2014-01-17,6.96,7.0,6.91,7.0,332,15.4856655942479,15.5746636723758,15.3744179965881,15.5746636723758,149.216705341894,0.0,1.0
2014-01-21,6.96,7.03,6.91,7.03,221,15.4856655942479,15.6414122309717,15.3744179965881,15.6414122309717,99.3279875920441,0.0,1.0
2014-01-22,7.02,7.02,6.92,6.97,1038,15.6191627114397,15.6191627114397,15.39666751612,15.5079151137799,466.526928147248,0.0,1.0
2014-01-23,6.99,7.03,6.9,7.01,182,15.5524141528438,15.6414122309717,15.3521684770561,15.5969131919077,81.7995191934481,0.0,1.0
2014-01-24,6.99,7.02,6.9,6.95,321,15.5524141528438,15.6191627114397,15.3521684770561,15.4634160747159,144.272778357675,0.0,1.0
2014-01-27,6.64,7.15,6.63,6.98,251,14.773680969225,15.9084064653552,14.751431449693,15.5301646333118,112.811424821733,0.0,1.0
2014-01-28,6.5,6.64,6.5,6.64,285,14.4621876957775,14.773680969225,14.4621876957775,14.773680969225,128.092653682048,0.0,1.0
2014-01-29,6.54,6.61,6.47,6.58,298,14.5511857739053,14.7069324106291,14.3954391371816,14.6401838520332,133.93547648158,0.0,1.0
2014-01-30,6.63,6.72,6.51,6.6,269,14.751431449693,14.9516771254807,14.4844372153095,14.6846828910971,120.901487159547,0.0,1.0
2014-01-31,6.51,6.59,6.5,6.5,285,14.4844372153095,14.6624333715652,14.4621876957775,14.4621876957775,128.092653682047,0.0,1.0
2014-02-03,6.53,6.57,6.45,6.52,532,14.5289362543734,14.6179343325012,14.3509400981177,14.5066867348414,239.106286873156,0.0,1.0
2014-02-04,6.55,6.63,6.52,6.59,309,14.5734352934373,14.751431449693,14.5066867348414,14.6624333715652,138.879403465799,0.0,1.0
2014-02-05,6.52,6.58,6.41,6.58,513,14.5066867348414,14.6401838520332,14.2619420199898,14.6401838520332,230.566776627686,0.0,1.0
2014-02-06,6.58,6.64,6.53,6.56,283,14.6401838520332,14.773680969225,14.5289362543734,14.5956848129693,127.193757866735,0.0,1.0
2014-02-07,6.66,6.68,6.55,6.6,276,14.8181800082889,14.8626790473529,14.5734352934373,14.6846828910971,124.047622513141,0.0,1.0
2014-02-10,6.71,6.74,6.55,6.67,227,14.9294276059488,14.9961761645447,14.5734352934373,14.8404295278209,102.024675037982,0.0,1.0
2014-02-11,7.1,7.14,6.75,6.75,378,15.7971588676954,15.8861569458233,15.0184256840766,15.0184256840766,169.891309094085,0.0,1.0
2014-02-12,6.86,7.15,6.83,7.11,344,15.441166555184,16.0939272404614,15.3736395877415,16.0038912838714,152.827831470268,0.08,1.0
2014-02-13,6.88,7.05,6.83,6.83,429,15.486184533479,15.8688373489864,15.3736395877415,15.3736395877415,190.590522385887,0.0,1.0
2014-02-14,6.89,6.95,6.68,6.91,276,15.5086935226265,15.6437474575114,15.036004750529,15.5537115009215,122.617678737773,0.0,1.0
2014-02-18,7.05,7.11,6.87,6.92,224,15.8688373489864,16.0038912838714,15.4636755443315,15.576220490069,99.5157972364541,0.0,1.0
2014-02-19,6.89,7.06,6.84,7.0,613,15.5086935226265,15.8913463381339,15.396148576889,15.7562924032489,272.335641544402,0.0,1.0
2014-02-20,6.88,6.91,6.75,6.87,714,15.486184533479,15.5537115009215,15.1935676745615,15.4636755443315,317.206603691196,0.0,1.0
2014-02-21,6.92,7.09,6.8,6.91,1030,15.576220490069,15.9588733055764,15.306112620299,15.5537115009215,457.594960506907,0.0,1.0
2014-02-24,6.7,6.83,6.6,6.79,461,15.081022728824,15.3736395877415,14.855932837349,15.2836036311515,204.807064848237,0.0,1.0
2014-02-25,6.57,6.71,6.52,6.71,284,14.7884058699065,15.1035317179715,14.675860924169,15.1035317179715,126.171814353361,0.0,1.0
2014-02-26,6.31,6.59,6.17,6.59,409,14.2031721520715,14.8334238482015,13.8880463040066,14.8334238482015,181.705183346919,0.0,1.0
2014-02-27,6.4,6.42,6.21,6.31,495,14.405753054399,14.450771032694,13.9780822605966,14.2031721520715,219.912141214486,0.0,1.0
2014-02-28,6.4,6.48,6.36,6.42,394,14.405753054399,14.585824967579,14.315717097809,14.450771032694,175.041179067692,0.0,1.0
2014-03-03,6.34,6.42,6.21,6.4,537,14.270699119514,14.450771032694,13.9780822605966,14.405753054399,238.571353196321,0.0,1.0
2014-03-04,6.71,6.91,6.34,6.41,809,15.1035317179715,15.5537115009215,14.270699119514,14.4282620435465,359.4119641263,0.0,1.0
2014-03-05,6.5,6.73,6.44,6.73,566,14.630842945874,15.1485496962665,14.495789010989,15.1485496962665,251.455094802826,0.0,1.0
2014-03-06,6.61,6.65,6.43,6.55,999,14.8784418264965,14.9684777830865,14.4732800218415,14.7433878916115,443.822684996506,0.0,1.0
2014-03-07,6.74,6.76,6.53,6.65,923,15.171058685414,15.216076663709,14.6983699133165,14.9684777830865,410.058396648423,0.0,1.0
2014-03-10,6.72,6.75,6.62,6.69,282,15.126040707119,15.1935676745615,14.900950815644,15.0585137396765,125.283280449464,0.0,1.0
2014-03-11,6.65,6.7,6.55,6.7,590,14.9684777830865,15.081022728824,14.7433878916115,15.081022728824,262.117501649588,0.0,1.0
2014-03-12,6.75,6.76,6.55,6.64,266,15.1935676745615,15.216076663709,14.7433878916115,14.945968793939,118.175009218289,0.0,1.0
2014-03-13,6.71,6.81,6.68,6.77,458,15.1035317179715,15.3286216094465,15.036004750529,15.2385856528565,203.474263992392,0.0,1.0
2014-03-14,6.82,6.84,6.62,6.66,294,15.351130598594,15.396148576889,14.900950815644,14.990986772234,130.614483872845,0.0,1.0
2014-03-17,6.85,6.89,6.8,6.82,342,15.4186575660365,15.5086935226265,15.306112620299,15.351130598594,151.939297566371,0.0,1.0
2014-03-18,6.93,6.95,6.72,6.85,462,15.5987294792165,15.6437474575114,15.126040707119,15.4186575660365,205.251331800185,0.0,1.0
2014-03-19,6.77,6.94,6.75,6.9,350,15.2385856528565,15.621238468364,15.1935676745615,15.531202511774,155.493433181959,0.0,1.0
2014-03-20,6.72,6.85,6.61,6.71,405,15.126040707119,15.4186575660365,14.8784418264965,15.1035317179715,179.928115539124,0.0,1.0
2014-03-21,7.01,7.08,6.62,6.77,910,15.7788013923964,15.9363643164289,14.900950815644,15.2385856528565,404.282926273095,0.0,1.0
2014-03-24,7.26,7.38,7.06,7.09,701,16.3415261210839,16.6116339908539,15.8913463381339,15.9588733055764,311.431133315867,0.0,1.0
2014-03-25,6.96,7.33,6.95,7.27,399,15.6662564466589,16.4990890451164,15.6437474575114,16.3640351102314,177.262513827434,0.0,1.0
2014-03-26,6.44,7.07,6.44,7.02,1639,14.495789010989,15.9138553272814,14.495789010989,15.8013103815439,728.153534243519,0.0,1.0
2014-03-27,6.26,6.5,6.16,6.49,1093,14.0906272063341,14.630842945874,13.8655373148591,14.6083339567265,485.583778479659,0.0,1.0
2014-03-28,5.81,6.29,5.77,6.22,1155,13.0777226946966,14.1581541737765,12.9876867381066,14.0005912497441,513.128329500466,0.0,1.0
2014-03-31,5.95,6.04,5.66,5.81,1772,13.3928485427616,13.5954294450891,12.7400878574841,13.0777226946966,787.241038852662,0.0,1.0
2014-04-01,5.91,5.98,5.87,5.93,495,13.3028125861716,13.4603755102041,13.2127766295816,13.3478305644666,219.912141214485,0.0,1.0
2014-04-02,5.97,6.0,5.9,5.92,513,13.4378665210566,13.5053934884991,13.2803035970241,13.3253215753191,227.908946349557,0.0,1.0
2014-04-03,6.04,6.11,5.93,5.94,832,13.5954294450891,13.7529923691216,13.3478305644666,13.3703395536141,369.630104021114,0.0,1.0
2014-04-04,5.91,6.12,5.86,6.05,725,13.3028125861716,13.7755013582691,13.1902676404341,13.6179384342366,322.09354016263,0.0,1.0
2014-04-07,5.75,5.92,5.71,5.89,472,12.9426687598116,13.3253215753191,12.8526328032216,13.2577946078766,209.694001319671,0.0,1.0
2014-04-08,5.91,6.08,5.75,5.9,487,13.3028125861716,13.6854654016791,12.9426687598116,13.2803035970241,216.358005598898,0.0,1.0
2014-04-09,5.98,6.01,5.84,5.91,288,13.4603755102041,13.5279024776466,13.1452496621391,13.3028125861716,127.948882161155,0.0,1.0
2014-04-10,5.65,5.95,5.64,5.95,609,12.7175788683366,13.3928485427616,12.6950698791891,13.3928485427616,270.55857373661,0.0,1.0
2014-04-11,5.75,5.81,5.58,5.58,499,12.9426687598116,13.0777226946966,12.5600159443042,12.5600159443042,221.689209022279,0.0,1.0
2014-04-14,5.94,5.97,5.8,5.83,560,13.3703395536141,13.4378665210566,13.0552137055491,13.1227406729916,248.789493091135,0.0,1.0
2014-04-15,5.79,6.04,5.74,5.93,400,13.0327047164016,13.5954294450891,12.9201597706641,13.3478305644666,177.706780779382,0.0,1.0
2014-04-16,5.77,5.84,5.66,5.84,341,12.9876867381066,13.1452496621391,12.7400878574841,13.1452496621391,151.495030614423,0.0,1.0
2014-04-17,5.7,5.79,5.63,5.73,500,12.8301238140741,13.0327047164016,12.6725608900416,12.8976507815166,222.133475974228,0.0,1.0
2014-04-21,5.64,5.74,5.6,5.7,299,12.6950698791891,12.9201597706641,12.6050339225992,12.8301238140741,132.835818632588,0.0,1.0
2014-04-22,5.69,5.73,5.58,5.63,456,12.8076148249266,12.8976507815166,12.5600159443042,12.6725608900416,202.585730088496,0.0,1.0
2014-04-23,5.46,5.66,5.43,5.66,597,12.2899080745342,12.7400878574841,12.2223811070917,12.7400878574841,265.227370313227,0.0,1.0
2014-04-24,5.49,5.66,5.33,5.52,502,12.3574350419767,12.7400878574841,11.9972912156167,12.4249620094192,223.022009878124,0.0,1.0
2014-04-25,5.42,5.51,5.32,5.46,533,12.1998721179442,12.4024530202717,11.9747822264692,12.2899080745342,236.794285388526,0.0,1.0
2014-04-28,5.08,5.95,5.06,5.48,1191,11.4345664869292,13.3928485427616,11.3895485086342,12.3349260528292,529.121939770611,0.0,1.0
2014-04-29,5.1,5.28,5.01,5.07,453,11.4795844652242,11.8847462698792,11.2770035628967,11.4120574977817,201.252929232651,0.0,1.0
2014-04-30,5.06,5.13,4.91,5.05,354,11.3895485086342,11.5471114326667,11.0519136714218,11.3670395194867,157.270500989753,0.0,1.0
2014-05-01,5.0,5.06,4.91,5.03,839,11.2544945737492,11.3895485086342,11.0519136714218,11.3220215411917,372.739972684755,0.0,1.0
2014-05-02,4.97,5.04,4.95,5.02,739,11.1869676063067,11.3445305303392,11.1419496280118,11.2995125520442,328.313277489909,0.0,1.0
2014-05-05,5.09,5.12,4.78,4.94,799,11.4570754760767,11.5246024435192,10.7592968125043,11.1194406388643,354.969294606816,0.0,1.0
2014-05-06,4.87,5.1,4.86,5.06,585,10.9618777148318,11.4795844652242,10.9393687256843,11.3895485086342,259.896166889845,0.0,1.0
2014-05-07,4.98,5.02,4.74,4.89,495,11.2094765954542,11.2995125520442,10.6692608559143,11.0068956931268,219.912141214486,0.0,1.0
2014-05-08,4.76,4.98,4.72,4.94,406,10.7142788342093,11.2094765954542,10.6242428776193,11.1194406388643,180.372382491072,0.0,1.0
2014-05-09,4.75,4.77,4.63,4.72,383,10.6917698450618,10.7367878233568,10.4216619752918,10.6242428776193,170.154242596258,0.0,1.0
2014-05-12,4.89,4.99,4.61,4.71,1199,11.0068956931268,11.2319855846017,10.3766439969968,10.6017338884718,532.676075386195,0.0,1.0
2014-05-13,4.81,4.89,4.74,4.89,487,10.8268237799468,11.0068956931268,10.6692608559143,11.0068956931268,216.358005598897,0.0,1.0
2014-05-14,4.52,4.78,4.51,4.78,311,10.3541350078493,10.949726844584,10.3312276295134,10.949726844584,135.764117324561,0.08,1.0
2014-05-15,4.41,4.5,4.36,4.5,426,10.1021538461539,10.3083202511774,9.98761695447411,10.3083202511774,185.966282894736,0.0,1.0
2014-05-16,4.39,4.39,4.24,4.38,402,10.056339089482,10.056339089482,9.71272841444271,10.033431711146,175.489309210525,0.0,1.0
2014-05-19,4.53,4.57,4.3,4.39,478,10.3770423861853,10.4686718995291,9.85017268445841,10.056339089482,208.666392543859,0.0,1.0
2014-05-20,4.35,4.53,4.26,4.53,619,9.96470957613816,10.3770423861853,9.75854317111461,10.3770423861853,270.218612938596,0.0,1.0
2014-05-21,4.31,4.43,4.29,4.4,427,9.87308006279436,10.1479686028258,9.82726530612246,10.0792464678179,186.402823464912,0.0,1.0
2014-05-22,4.46,4.52,4.28,4.33,391,10.2166907378336,10.3541350078493,9.80435792778651,9.91889481946626,170.687362938596,0.0,1.0
2014-05-23,4.45,4.47,4.32,4.47,224,10.1937833594977,10.2395981161696,9.89598744113031,10.2395981161696,97.7850877192977,0.0,1.0
2014-05-27,4.64,4.73,4.46,4.49,306,10.6290235478807,10.8351899529042,10.2166907378336,10.2854128728415,133.581414473684,0.0,1.0
2014-05-28,4.53,4.64,4.37,4.61,394,10.3770423861853,10.6290235478807,10.0105243328101,10.5603014128729,171.996984649122,0.0,1.0
2014-05-29,4.79,4.79,4.48,4.57,550,10.9726342229199,10.9726342229199,10.2625054945055,10.4686718995291,240.097313596492,0.0,1.0
2014-05-30,4.53,4.81,4.47,4.81,659,10.3770423861853,11.0184489795918,10.2395981161696,11.0184489795918,287.680235745612,0.0,1.0
2014-06-02,4.48,4.7,4.39,4.57,512,10.2625054945055,10.7664678178964,10.056339089482,10.4686718995291,223.508771929824,0.0,1.0
2014-06-03,4.37,4.49,4.29,4.44,719,10.0105243328101,10.2854128728415,9.82726530612246,10.1708759811617,313.872669956139,0.0,1.0
2014-06-04,4.45,4.49,4.26,4.33,471,10.1937833594977,10.2854128728415,9.75854317111461,9.91889481946626,205.61060855263,0.0,1.0
2014-06-05,4.68,4.74,4.39,4.48,465,10.7206530612245,10.8580973312402,10.056339089482,10.2625054945055,202.991365131579,0.0,1.0
2014-06-06,5.1,5.12,4.67,4.73,559,11.6827629513344,11.7285777080063,10.6977456828886,10.8351899529042,244.02617872807,0.0,1.0
2014-06-09,5.3,5.38,5.07,5.07,559,12.1409105180534,12.324169544741,11.6140408163265,11.6140408163265,244.02617872807,0.0,1.0
2014-06-10,5.34,5.48,5.25,5.3,608,12.2325400313972,12.5532433281005,12.0263736263736,12.1409105180534,265.416666666666,0.0,1.0
2014-06-11,5.0,5.31,5.0,5.3,355,11.4536891679749,12.1638178963893,11.4536891679749,12.1409105180534,154.97190241228,0.0,1.0
2014-06-12,4.78,5.11,4.76,5.01,837,10.949726844584,11.7056703296703,10.9039120879121,11.4765965463108,365.384457236842,0.0,1.0
2014-06-13,4.49,4.93,4.46,4.8,688,10.2854128728415,11.2933375196232,10.2166907378336,10.9955416012559,300.3399122807,0.0,1.0
2014-06-16,4.61,4.67,4.49,4.49,564,10.5603014128729,10.6977456828886,10.2854128728415,10.2854128728415,246.208881578946,0.0,1.0
2014-06-17,4.55,4.67,4.53,4.59,526,10.4228571428572,10.6977456828886,10.3770423861853,10.514486656201,229.620339912279,0.0,1.0
2014-06-18,4.49,4.63,4.4,4.58,543,10.2854128728415,10.6061161695448,10.0792464678179,10.491579277865,237.041529605262,0.0,1.0
2014-06-19,4.59,4.65,4.47,4.54,624,10.514486656201,10.6519309262167,10.2395981161696,10.3999497645212,272.401315789472,0.0,1.0
2014-06-20,4.55,4.67,4.48,4.6,1819,10.4228571428572,10.6977456828886,10.2625054945055,10.5373940345369,794.067297149118,0.0,1.0
2014-06-23,4.61,4.65,4.5,4.56,1229,10.5603014128729,10.6519309262167,10.3083202511774,10.4457645211931,536.508360745611,0.0,1.0
2014-06-24,4.55,4.91,4.53,4.64,1330,10.4228571428572,11.2475227629513,10.3770423861853,10.6290235478807,580.59895833333,0.0,1.0
2014-06-25,4.58,4.77,4.51,4.52,1235,10.491579277865,10.926819466248,10.3312276295134,10.3541350078493,539.127604166666,0.0,1.0
2014-06-26,4.6,4.68,4.5,4.61,619,10.5373940345369,10.7206530612245,10.3083202511774,10.5603014128729,270.218612938596,0.0,1.0
2014-06-27,5.14,5.28,4.53,4.53,24456,11.7743924646782,12.0950957613815,10.3770423861853,10.3770423861853,10676.0361842105,0.0,1.0
2014-06-30,5.45,5.57,5.18,5.2,2867,12.4845211930926,12.759409733124,11.866021978022,11.9118367346939,1251.56181469298,0.0,1.0
2014-07-01,5.44,5.76,5.32,5.5,1908,12.4616138147567,13.1946499215071,12.1867252747253,12.5990580847724,832.919407894735,0.0,1.0
2014-07-02,5.3,5.45,5.2,5.41,713,12.1409105180534,12.4845211930926,11.9118367346939,12.3928916797488,311.253426535087,0.0,1.0
2014-07-03,5.28,5.37,5.25,5.29,260,12.0950957613815,12.301262166405,12.0263736263736,12.1180031397174,113.500548245614,0.0,1.0
2014-07-07,5.06,5.38,5.01,5.34,696,11.5911334379906,12.324169544741,11.4765965463108,12.2325400313972,303.832236842105,0.0,1.0
2014-07-08,4.97,5.05,4.77,5.02,738,11.384967032967,11.5682260596546,10.926819466248,11.4995039246468,322.166940789475,0.0,1.0
2014-07-09,4.75,5.0,4.74,4.99,268,10.8810047095761,11.4536891679749,10.8580973312402,11.4307817896389,116.992872807018,0.0,1.0
2014-07-10,4.7,4.8,4.55,4.66,594,10.7664678178964,10.9955416012559,10.4228571428572,10.6748383045526,259.30509868421,0.0,1.0
2014-07-11,4.88,4.96,4.63,4.77,1746,11.1788006279435,11.3620596546311,10.6061161695448,10.926819466248,762.199835526315,0.0,1.0
2014-07-14,5.0,5.07,4.86,5.01,1610,11.4536891679749,11.6140408163265,11.1329858712716,11.4765965463108,702.830317982455,0.0,1.0
2014-07-15,4.88,5.0,4.69,5.0,1722,11.1788006279435,11.4536891679749,10.7435604395605,11.4536891679749,751.722861842104,0.0,1.0
2014-07-16,4.94,5.03,4.83,4.92,885,11.3162448979592,11.5224113029827,11.0642637362637,11.2704301412873,386.338404605263,0.0,1.0
2014-07-17,4.85,4.91,4.83,4.91,423,11.1100784929356,11.2475227629513,11.0642637362637,11.2475227629513,184.656661184211,0.0,1.0
2014-07-18,4.89,4.93,4.83,4.87,697,11.2017080062794,11.2933375196232,11.0642637362637,11.1558932496075,304.268777412282,0.0,1.0
2014-07-21,4.77,4.86,4.69,4.86,573,10.926819466248,11.1329858712716,10.7435604395605,11.1329858712716,250.137746710527,0.0,1.0
2014-07-22,4.76,4.81,4.68,4.81,244,10.9039120879121,11.0184489795918,10.7206530612245,11.0184489795918,106.515899122807,0.0,1.0
2014-07-23,4.75,4.76,4.68,4.71,1656,10.8810047095761,10.9039120879121,10.7206530612245,10.7893751962323,722.911184210529,0.0,1.0
2014-07-24,4.62,4.75,4.61,4.75,466,10.5832087912088,10.8810047095761,10.5603014128729,10.8810047095761,203.427905701754,0.0,1.0
2014-07-25,4.65,4.7,4.56,4.6,1106,10.6519309262167,10.7664678178964,10.4457645211931,10.5373940345369,482.813870614032,0.0,1.0
2014-07-28,4.26,5.5,4.2,5.5,1873,9.75854317111461,12.5990580847724,9.62109890109891,12.5990580847724,817.640487938596,0.0,1.0
2014-07-29,4.24,4.36,4.21,4.25,715,9.71272841444271,9.98761695447411,9.64400627943486,9.73563579277866,312.126507675438,0.0,1.0
2014-07-30,3.96,4.3,3.8,4.25,918,9.07132182103611,9.85017268445841,8.70480376766092,9.73563579277866,400.744243421052,0.0,1.0
2014-07-31,3.93,3.94,3.8,3.92,1372,9.00259968602827,9.02550706436422,8.70480376766092,8.97969230769232,598.933662280701,0.0,1.0
2014-08-01,3.85,3.96,3.79,3.95,1190,8.81934065934067,9.07132182103611,8.68189638932497,9.04841444270017,519.483278508771,0.0,1.0
2014-08-04,3.82,3.9,3.8,3.85,665,8.75061852433282,8.93387755102042,8.70480376766092,8.81934065934067,290.299479166666,0.0,1.0
2014-08-05,3.81,3.86,3.72,3.8,661,8.72771114599687,8.84224803767662,8.52154474097332,8.70480376766092,288.553316885965,0.0,1.0
2014-08-06,3.92,3.95,3.81,3.82,368,8.97969230769232,9.04841444270017,8.72771114599687,8.75061852433282,160.646929824561,0.0,1.0
2014-08-07,3.82,3.85,3.79,3.84,711,8.75061852433282,8.81934065934067,8.68189638932497,8.79643328100472,310.380345394736,0.0,1.0
2014-08-08,3.91,3.93,3.75,3.86,403,8.95678492935637,9.00259968602827,8.59026687598117,8.84224803767662,175.925849780702,0.0,1.0
2014-08-11,3.94,3.96,3.87,3.9,296,9.02550706436422,9.07132182103611,8.86515541601257,8.93387755102042,129.21600877193,0.0,1.0
2014-08-12,3.85,3.9,3.81,3.88,182,8.81934065934067,8.93387755102042,8.72771114599687,8.88806279434852,79.4503837719297,0.0,1.0
2014-08-13,3.84,3.85,3.8,3.84,175,8.97969230769232,9.00307692307693,8.88615384615385,8.97969230769232,74.8355263157894,0.08,1.0
2014-08-14,3.76,3.84,3.75,3.83,1360,8.79261538461539,8.97969230769232,8.76923076923078,8.9563076923077,581.578947368421,0.0,1.0
2014-08-15,3.77,3.78,3.71,3.76,156,8.81600000000001,8.83938461538462,8.67569230769232,8.79261538461539,66.7105263157894,0.0,1.0
2014-08-18,3.79,3.79,3.69,3.75,404,8.86276923076924,8.86276923076924,8.62892307692309,8.76923076923078,172.763157894737,0.0,1.0
2014-08-19,3.86,3.89,3.76,3.8,3868,9.02646153846155,9.09661538461539,8.79261538461539,8.88615384615385,1654.07894736842,0.0,1.0
2014-08-20,3.87,4.08,3.78,3.89,1052,9.04984615384616,9.54092307692309,8.83938461538462,9.09661538461539,449.868421052631,0.0,1.0
2014-08-21,3.96,4.13,3.88,3.93,3209,9.2603076923077,9.65784615384616,9.07323076923078,9.19015384615385,1372.2697368421,0.0,1.0
2014-08-22,3.98,4.01,3.91,4.01,487,9.30707692307693,9.37723076923078,9.14338461538462,9.37723076923078,208.256578947368,0.0,1.0
2014-08-25,3.83,4.0,3.8,3.96,486,8.9563076923077,9.35384615384616,8.88615384615385,9.2603076923077,207.828947368421,0.0,1.0
2014-08-26,3.83,3.87,3.7,3.78,1053,8.9563076923077,9.04984615384616,8.6523076923077,8.83938461538462,450.296052631579,0.0,1.0
2014-08-27,3.81,3.84,3.8,3.81,119,8.90953846153847,8.97969230769232,8.88615384615385,8.90953846153847,50.8881578947368,0.0,1.0
2014-08-28,3.86,3.88,3.76,3.77,225,9.02646153846155,9.07323076923078,8.79261538461539,8.81600000000001,96.2171052631578,0.0,1.0
2014-08-29,4.0,4.07,3.8,3.81,422,9.35384615384616,9.51753846153847,8.88615384615385,8.90953846153847,180.460526315789,0.0,1.0
2014-09-02,4.03,4.13,3.98,3.98,442,9.42400000000001,9.65784615384616,9.30707692307693,9.30707692307693,189.013157894737,0.0,1.0
2014-09-03,4.01,4.11,4.0,4.04,343,9.37723076923078,9.61107692307693,9.35384615384616,9.44738461538462,146.677631578947,0.0,1.0
2014-09-04,3.93,4.08,3.9,4.0,275,9.19015384615385,9.54092307692309,9.12000000000001,9.35384615384616,117.598684210526,0.0,1.0
2014-09-05,3.85,4.08,3.83,4.08,161,9.00307692307693,9.54092307692309,8.9563076923077,9.54092307692309,68.8486842105263,0.0,1.0
2014-09-08,3.75,3.84,3.75,3.84,222,8.76923076923078,8.97969230769232,8.76923076923078,8.97969230769232,94.9342105263157,0.0,1.0
2014-09-09,3.86,4.06,3.75,3.75,862,9.02646153846155,9.49415384615385,8.76923076923078,8.76923076923078,368.618421052631,0.0,1.0
2014-09-10,3.83,3.94,3.82,3.94,108,8.9563076923077,9.21353846153847,8.93292307692309,9.21353846153847,46.1842105263158,0.0,1.0
2014-09-11,3.94,3.94,3.77,3.79,246,9.21353846153847,9.21353846153847,8.81600000000001,8.86276923076924,105.197368421053,0.0,1.0
2014-09-12,3.75,3.93,3.75,3.93,220,8.76923076923078,9.19015384615385,8.76923076923078,9.19015384615385,94.0789473684209,0.0,1.0
2014-09-15,3.71,3.85,3.71,3.76,151,8.67569230769232,9.00307692307693,8.67569230769232,8.79261538461539,64.5723684210525,0.0,1.0
2014-09-16,3.71,3.75,3.71,3.71,143,8.67569230769232,8.76923076923078,8.67569230769232,8.67569230769232,61.1513157894736,0.0,1.0
2014-09-17,3.85,3.87,3.75,3.75,333,9.00307692307693,9.04984615384616,8.76923076923078,8.76923076923078,142.401315789474,0.0,1.0
2014-09-18,3.9,3.9,3.77,3.83,201,9.12000000000001,9.12000000000001,8.81600000000001,8.9563076923077,85.953947368421,0.0,1.0
2014-09-19,3.97,3.97,3.78,3.9,313,9.28369230769232,9.28369230769232,8.83938461538462,9.12000000000001,133.848684210526,0.0,1.0
2014-09-22,4.13,4.13,3.86,3.86,571,9.65784615384616,9.65784615384616,9.02646153846155,9.02646153846155,244.177631578947,0.0,1.0
2014-09-23,4.07,4.14,4.02,4.14,210,9.51753846153847,9.68123076923078,9.40061538461539,9.68123076923078,89.8026315789473,0.0,1.0
2014-09-24,4.17,4.18,3.97,4.07,500,9.75138461538462,9.77476923076924,9.28369230769232,9.51753846153847,213.815789473684,0.0,1.0
2014-09-25,4.13,4.13,4.03,4.13,168,9.65784615384616,9.65784615384616,9.42400000000001,9.65784615384616,71.8421052631578,0.0,1.0
2014-09-26,4.17,4.18,4.12,4.18,211,9.75138461538462,9.77476923076924,9.63446153846155,9.77476923076924,90.2302631578947,0.0,1.0
2014-09-29,4.05,4.16,4.0,4.11,385,9.47076923076924,9.72800000000001,9.35384615384616,9.61107692307693,164.638157894737,0.0,1.0
2014-09-30,3.85,3.92,3.8,3.89,489,9.00307692307693,9.16676923076924,8.88615384615385,9.09661538461539,209.111842105263,0.0,1.0
2014-10-01,3.7,3.92,3.69,3.85,173,8.6523076923077,9.16676923076924,8.62892307692309,9.00307692307693,73.9802631578947,0.0,1.0
2014-10-02,3.68,3.81,3.51,3.65,350,8.60553846153847,8.90953846153847,8.20800000000001,8.53538461538462,149.671052631579,0.0,1.0
2014-10-03,3.63,3.82,3.61,3.7,164,8.48861538461539,8.93292307692309,8.44184615384616,8.6523076923077,70.1315789473684,0.0,1.0
2014-10-06,3.58,3.64,3.53,3.62,200,8.37169230769232,8.51200000000001,8.25476923076924,8.46523076923078,85.5263157894736,0.0,1.0
2014-10-07,3.45,3.55,3.32,3.55,437,8.06769230769232,8.30153846153847,7.76369230769231,8.30153846153847,186.875,0.0,1.0
2014-10-08,3.34,3.47,3.18,3.43,612,7.81046153846155,8.11446153846155,7.4363076923077,8.02092307692308,261.710526315789,0.0,1.0
2014-10-09,3.41,3.45,3.16,3.16,2391,7.97415384615385,8.06769230769232,7.38953846153847,7.38953846153847,1022.46710526316,0.0,1.0
2014-10-10,3.51,3.58,3.38,3.38,634,8.20800000000001,8.37169230769232,7.90400000000001,7.90400000000001,271.118421052631,0.0,1.0
2014-10-13,3.51,3.55,3.43,3.5,383,8.20800000000001,8.30153846153847,8.02092307692308,8.18461538461539,163.782894736842,0.0,1.0
2014-10-14,3.61,3.63,3.4,3.49,929,8.44184615384616,8.48861538461539,7.95076923076924,8.16123076923078,397.269736842105,0.0,1.0
2014-10-15,3.55,3.63,3.52,3.58,1197,8.30153846153847,8.48861538461539,8.23138461538462,8.37169230769232,511.874999999999,0.0,1.0
2014-10-16,3.54,3.65,3.53,3.53,936,8.27815384615385,8.53538461538462,8.25476923076924,8.25476923076924,400.263157894737,0.0,1.0
2014-10-17,3.52,3.69,3.45,3.6,1600,8.23138461538462,8.62892307692309,8.06769230769232,8.41846153846155,684.210526315789,0.0,1.0
2014-10-20,3.45,3.56,3.43,3.49,1044,8.06769230769232,8.32492307692308,8.02092307692308,8.16123076923078,446.447368421052,0.0,1.0
2014-10-21,3.49,3.52,3.46,3.46,1412,8.16123076923078,8.23138461538462,8.09107692307693,8.09107692307693,603.815789473683,0.0,1.0
2014-10-22,3.36,3.5,3.36,3.44,758,7.85723076923078,8.18461538461539,7.85723076923078,8.0443076923077,324.144736842105,0.0,1.0
2014-10-23,3.39,3.45,3.35,3.38,2368,7.92738461538462,8.06769230769232,7.83384615384616,7.90400000000001,1012.63157894737,0.0,1.0
2014-10-24,3.27,3.4,2.94,2.94,910,7.64676923076924,7.95076923076924,6.87507692307693,6.87507692307693,389.144736842105,0.0,1.0
2014-10-27,3.18,3.41,2.86,3.27,3846,7.4363076923077,7.97415384615385,6.68800000000001,7.64676923076924,1644.67105263158,0.0,1.0
2014-10-28,3.21,3.22,3.18,3.2,784,7.50646153846155,7.52984615384616,7.4363076923077,7.48307692307693,335.263157894736,0.0,1.0
2014-10-29,3.18,3.24,3.18,3.2,572,7.4363076923077,7.57661538461539,7.4363076923077,7.48307692307693,244.605263157894,0.0,1.0
2014-10-30,3.2,3.24,3.15,3.16,296,7.48307692307693,7.57661538461539,7.36615384615385,7.38953846153847,126.578947368421,0.0,1.0
2014-10-31,3.14,3.22,3.08,3.2,1269,7.34276923076924,7.52984615384616,7.20246153846155,7.48307692307693,542.66447368421,0.0,1.0
2014-11-03,3.2,3.22,3.06,3.14,925,7.48307692307693,7.52984615384616,7.15569230769231,7.34276923076924,395.559210526315,0.0,1.0
2014-11-04,3.06,3.17,3.0,3.17,1106,7.15569230769231,7.41292307692308,7.01538461538462,7.41292307692308,472.960526315789,0.0,1.0
2014-11-05,3.16,3.17,3.05,3.05,243,7.38953846153847,7.41292307692308,7.1323076923077,7.1323076923077,103.91447368421,0.0,1.0
2014-11-06,3.11,3.34,3.05,3.16,5539,7.27261538461539,7.81046153846155,7.1323076923077,7.38953846153847,2368.65131578947,0.0,1.0
2014-11-07,3.05,3.13,2.93,3.13,2035,7.1323076923077,7.31938461538462,6.85169230769231,7.31938461538462,870.230263157894,0.0,1.0
2014-11-10,3.1,3.18,2.95,3.1,1852,7.24923076923078,7.4363076923077,6.89846153846154,7.24923076923078,791.973684210525,0.0,1.0
2014-11-11,3.23,3.23,3.06,3.07,1056,7.55323076923078,7.55323076923078,7.15569230769231,7.17907692307693,451.57894736842,0.0,1.0
2014-11-12,3.13,3.2,3.01,3.2,399,7.31938461538462,7.48307692307693,7.03876923076924,7.48307692307693,170.625,0.0,1.0
2014-11-13,3.1,3.11,2.76,2.94,378,7.24923076923078,7.27261538461539,6.45415384615385,6.87507692307693,161.644736842105,0.0,1.0
2014-11-14,3.12,3.13,2.79,2.92,192,7.29600000000001,7.31938461538462,6.5243076923077,6.8283076923077,82.1052631578946,0.0,1.0
2014-11-17,3.12,3.13,2.87,2.87,513,7.29600000000001,7.31938461538462,6.71138461538462,6.71138461538462,219.375,0.0,1.0
2014-11-18,3.08,3.11,3.03,3.08,337,7.20246153846155,7.27261538461539,7.08553846153847,7.20246153846155,144.111842105263,0.0,1.0
2014-11-19,3.04,3.1,2.96,3.1,361,7.10892307692308,7.24923076923078,6.92184615384616,7.24923076923078,154.375,0.0,1.0
2014-11-20,3.04,3.06,2.96,3.02,164,7.29600000000001,7.34400000000001,7.10400000000001,7.24800000000001,68.3333333333332,0.08,1.0
2014-11-21,3.0,3.1,2.99,3.05,167,7.20000000000001,7.44000000000001,7.17600000000001,7.32000000000001,69.5833333333332,0.0,1.0
2014-11-24,3.0,3.07,2.98,2.98,122,7.20000000000001,7.36800000000001,7.15200000000001,7.15200000000001,50.8333333333333,0.0,1.0
2014-11-25,2.99,3.07,2.88,3.01,204,7.17600000000001,7.36800000000001,6.91200000000001,7.22400000000001,84.9999999999999,0.0,1.0
2014-11-26,2.87,2.96,2.83,2.96,139,6.88800000000001,7.10400000000001,6.79200000000001,7.10400000000001,57.9166666666666,0.0,1.0
2014-11-28,2.68,2.85,2.49,2.84,457,6.43200000000001,6.84000000000001,5.97600000000001,6.81600000000001,190.416666666666,0.0,1.0
2014-12-01,2.39,2.56,2.32,2.56,868,5.73600000000001,6.14400000000001,5.568,6.14400000000001,361.666666666666,0.0,1.0
2014-12-02,2.28,2.4,2.24,2.39,576,5.472,5.76000000000001,5.37600000000001,5.73600000000001,240,0.0,1.0
2014-12-03,2.33,2.38,2.27,2.29,356,5.59200000000001,5.71200000000001,5.44800000000001,5.49600000000001,148.333333333333,0.0,1.0
2014-12-04,2.31,2.4,2.31,2.33,314,5.54400000000001,5.76000000000001,5.54400000000001,5.59200000000001,130.833333333333,0.0,1.0
2014-12-05,2.24,2.35,2.24,2.35,182,5.37600000000001,5.64000000000001,5.37600000000001,5.64000000000001,75.8333333333332,0.0,1.0
2014-12-08,2.12,2.29,2.02,2.24,795,5.08800000000001,5.49600000000001,4.84800000000001,5.37600000000001,331.249999999999,0.0,1.0
2014-12-09,2.02,2.15,2.0,2.15,207,4.84800000000001,5.16000000000001,4.80000000000001,5.16000000000001,86.2499999999998,0.0,1.0
2014-12-10,2.0,2.11,1.98,2.06,554,4.80000000000001,5.064,4.75200000000001,4.94400000000001,230.833333333333,0.0,1.0
2014-12-11,2.02,2.06,2.01,2.05,219,4.84800000000001,4.94400000000001,4.824,4.92,91.2499999999998,0.0,1.0
2014-12-12,2.0,2.05,1.95,2.03,422,4.80000000000001,4.92,4.68000000000001,4.872,175.833333333333,0.0,1.0
2014-12-15,2.05,2.08,2.0,2.05,591,4.92,4.99200000000001,4.80000000000001,4.92,246.25,0.0,1.0
2014-12-16,2.05,2.17,2.01,2.17,1890,4.92,5.20800000000001,4.824,5.20800000000001,787.5,0.0,1.0
2014-12-17,2.09,2.17,2.05,2.05,254,5.016,5.20800000000001,4.92,4.92,105.833333333333,0.0,1.0
2014-12-18,2.11,2.17,2.08,2.08,6391,5.064,5.20800000000001,4.99200000000001,4.99200000000001,2662.91666666667,0.0,1.0
2014-12-19,2.03,2.15,2.03,2.15,1127,4.872,5.16000000000001,4.872,5.16000000000001,469.583333333333,0.0,1.0
2014-12-22,2.03,2.26,2.03,2.06,2056,4.872,5.424,4.872,4.94400000000001,856.666666666667,0.0,1.0
2014-12-23,1.96,2.15,1.96,2.0,2145,4.70400000000001,5.16000000000001,4.70400000000001,4.80000000000001,893.749999999998,0.0,1.0
2014-12-24,2.11,2.13,1.93,1.97,651,5.064,5.112,4.63200000000001,4.72800000000001,271.25,0.0,1.0
2014-12-26,2.13,2.2,2.12,2.12,659,5.112,5.28000000000001,5.08800000000001,5.08800000000001,274.583333333333,0.0,1.0
2014-12-29,2.26,2.29,2.15,2.15,653,5.424,5.49600000000001,5.16000000000001,5.16000000000001,272.083333333333,0.0,1.0
2014-12-30,2.11,2.37,2.11,2.34,2268,5.064,5.68800000000001,5.064,5.616,945,0.0,1.0
2014-12-31,2.16,2.25,2.07,2.07,662,5.18400000000001,5.40000000000001,4.968,4.968,275.833333333333,0.0,1.0
2015-01-02,2.27,2.28,2.18,2.18,645,5.44800000000001,5.472,5.23200000000001,5.23200000000001,268.749999999999,0.0,1.0
2015-01-05,2.16,2.35,2.16,2.25,457,5.18400000000001,5.64000000000001,5.18400000000001,5.40000000000001,190.416666666666,0.0,1.0
2015-01-06,2.15,2.2,2.13,2.17,759,5.16000000000001,5.28000000000001,5.112,5.20800000000001,316.249999999999,0.0,1.0
2015-01-07,2.16,2.22,2.12,2.2,509,5.18400000000001,5.32800000000001,5.08800000000001,5.28000000000001,212.083333333333,0.0,1.0
2015-01-08,2.14,2.18,2.12,2.18,914,5.13600000000001,5.23200000000001,5.08800000000001,5.23200000000001,380.833333333333,0.0,1.0
2015-01-09,2.13,2.15,2.1,2.11,241,5.112,5.16000000000001,5.04000000000001,5.064,100.416666666667,0.0,1.0
2015-01-12,2.19,2.29,2.12,2.29,663,5.25600000000001,5.49600000000001,5.08800000000001,5.49600000000001,276.249999999999,0.0,1.0
2015-01-13,2.1,2.19,2.07,2.18,602,5.04000000000001,5.25600000000001,4.968,5.23200000000001,250.833333333333,0.0,1.0
2015-01-14,2.06,2.14,2.06,2.09,811,4.94400000000001,5.13600000000001,4.94400000000001,5.016,337.916666666666,0.0,1.0
2015-01-15,2.01,2.15,2.0,2.11,504,4.824,5.16000000000001,4.80000000000001,5.064,210,0.0,1.0
2015-01-16,2.09,2.2,2.01,2.02,550,5.016,5.28000000000001,4.824,4.84800000000001,229.166666666667,0.0,1.0
2015-01-20,2.04,2.11,2.04,2.09,104,4.89600000000001,5.064,4.89600000000001,5.016,43.3333333333333,0.0,1.0
2015-01-21,2.04,2.11,1.94,2.06,970,4.89600000000001,5.064,4.65600000000001,4.94400000000001,404.166666666666,0.0,1.0
2015-01-22,2.08,2.09,2.0,2.08,404,4.99200000000001,5.016,4.80000000000001,4.99200000000001,168.333333333333,0.0,1.0
2015-01-23,2.07,2.2,2.01,2.06,729,4.968,5.28000000000001,4.824,4.94400000000001,303.75,0.0,1.0
2015-01-26,2.06,2.13,2.04,2.1,183,4.94400000000001,5.112,4.89600000000001,5.04000000000001,76.2499999999999,0.0,1.0
2015-01-27,2.09,2.11,2.05,2.06,241,5.016,5.064,4.92,4.94400000000001,100.416666666667,0.0,1.0
2015-01-28,2.0,2.21,1.99,2.09,413,4.80000000000001,5.30400000000001,4.77600000000001,5.016,172.083333333333,0.0,1.0
2015-01-29,1.96,2.03,1.95,2.03,263,4.70400000000001,4.872,4.68000000000001,4.872,109.583333333333,0.0,1.0
2015-01-30,2.0,2.14,1.9,1.97,246,4.80000000000001,5.13600000000001,4.56,4.72800000000001,102.5,0.0,1.0
2015-02-02,2.15,2.16,2.04,2.09,232,5.16000000000001,5.18400000000001,4.89600000000001,5.016,96.6666666666665,0.0,1.0
2015-02-03,2.15,2.27,2.15,2.19,822,5.16000000000001,5.44800000000001,5.16000000000001,5.25600000000001,342.499999999999,0.0,1.0
2015-02-04,2.02,2.16,1.9,2.12,1075,4.84800000000001,5.18400000000001,4.56,5.08800000000001,447.916666666666,0.0,1.0
2015-02-05,2.16,2.19,2.04,2.04,320,5.18400000000001,5.25600000000001,4.89600000000001,4.89600000000001,133.333333333333,0.0,1.0
2015-02-06,2.19,2.24,2.15,2.21,277,5.25600000000001,5.37600000000001,5.16000000000001,5.30400000000001,115.416666666666,0.0,1.0
2015-02-09,2.18,2.24,2.12,2.21,204,5.23200000000001,5.37600000000001,5.08800000000001,5.30400000000001,84.9999999999998,0.0,1.0
2015-02-10,2.05,2.24,2.01,2.24,185,4.92,5.37600000000001,4.824,5.37600000000001,77.0833333333333,0.0,1.0
2015-02-11,1.95,2.05,1.95,2.04,137,4.68000000000001,4.92,4.68000000000001,4.89600000000001,57.0833333333332,0.0,1.0
2015-02-12,7.31,7.31,5.89,6.73,329414,5.848,5.848,4.712,5.384,411767.5,0.0,0.333333333333333
2015-02-13,6.89,7.2,6.75,7.01,133052,5.512,5.76,5.4,5.608,166315,0.0,1.0
2015-02-17,6.5,7.0,5.98,6.95,229636,5.2,5.6,4.784,5.56,287045,0.0,1.0
2015-02-18,6.21,6.34,6.02,6.26,64961,4.968,5.072,4.816,5.008,81201.25,0.0,1.0
2015-02-19,5.96,6.28,5.91,6.1,85193,4.768,5.024,4.728,4.88,106491.25,0.0,1.0
2015-02-20,5.91,6.09,5.8999,6.05,75168,4.728,4.872,4.71992,4.84,93960,0.0,1.0
2015-02-23,5.72,6.08,5.5,6.08,160083,4.576,4.864,4.4,4.864,200103.75,0.0,1.0
2015-02-24,5.51,5.85,5.445,5.72,117744,4.408,4.68,4.356,4.576,147180,0.0,1.0
2015-02-25,5.56,5.6,5.43,5.6,116432,4.448,4.48,4.344,4.48,145540,0.0,1.0
2015-02-26,5.7,5.87,5.5,5.5,152371,4.56,4.696,4.4,4.4,190463.75,0.0,1.0
2015-02-27,5.24,5.8,4.95,5.69,300775,4.192,4.64,3.96,4.552,375968.75,0.0,1.0
2015-03-02,5.16,5.289,5.09,5.17,120669,4.128,4.2312,4.072,4.136,150836.25,0.0,1.0
2015-03-03,5.13,5.2,5.08,5.13,85006,4.104,4.16,4.064,4.104,106257.5,0.0,1.0
2015-03-04,5.12,5.17,5.0697,5.1,163112,4.096,4.136,4.05576,4.08,203890,0.0,1.0
2015-03-05,5.05,5.1,5.05,5.1,61715,4.04,4.08,4.04,4.08,77143.75,0.0,1.0
2015-03-06,4.99,5.26,4.94,5.02,135198,3.992,4.208,3.952,4.016,168997.5,0.0,1.0
2015-03-09,5.04,5.05,4.92,4.99,209007,4.032,4.04,3.936,3.992,261258.75,0.0,1.0
2015-03-10,4.78,5.06,4.63,4.89,188194,3.824,4.048,3.704,3.912,235242.5,0.0,1.0
2015-03-11,4.72,4.84,4.67,4.78,85911,3.776,3.872,3.736,3.824,107388.75,0.0,1.0
2015-03-12,4.8,4.88,4.6,4.77,168954,3.84,3.904,3.68,3.816,211192.5,0.0,1.0
2015-03-13,4.77,4.8,4.7,4.75,247132,3.816,3.84,3.76,3.8,308915,0.0,1.0
2015-03-16,4.66,4.8,4.57,4.77,99791,3.728,3.84,3.656,3.816,124738.75,0.0,1.0
2015-03-17,4.66,4.83,4.56,4.56,123049,3.728,3.864,3.648,3.648,153811.25,0.0,1.0
2015-03-18,4.64,4.86,4.52,4.6,100374,3.712,3.888,3.616,3.68,125467.5,0.0,1.0
2015-03-19,4.59,4.68,4.59,4.6,68429,3.672,3.744,3.672,3.68,85536.25,0.0,1.0
2015-03-20,4.5,4.63,4.47,4.59,123003,3.6,3.704,3.576,3.672,153753.75,0.0,1.0
2015-03-23,4.52,4.6,4.48,4.48,157642,3.616,3.68,3.584,3.584,197052.5,0.0,1.0
2015-03-24,4.46,4.6,4.38,4.48,129712,3.568,3.68,3.504,3.584,162140,0.0,1.0
2015-03-25,4.47,4.53,4.43,4.43,101519,3.576,3.624,3.544,3.544,126898.75,0.0,1.0
2015-03-26,4.47,4.55,4.45,4.47,43948,3.576,3.64,3.56,3.576,54935,0.0,1.0
2015-03-27,4.39,4.44,4.35,4.44,18511,3.512,3.552,3.48,3.552,23138.75,0.0,1.0
2015-03-30,4.42,4.48,4.34,4.39,18202,3.536,3.584,3.472,3.512,22752.5,0.0,1.0
2015-03-31,4.27,4.43,4.27,4.4,119577,3.416,3.544,3.416,3.52,149471.25,0.0,1.0
2015-04-01,4.26,4.4,4.22,4.3,79782,3.408,3.52,3.376,3.44,99727.5,0.0,1.0
2015-04-02,4.62,4.65,4.23,4.23,118883,3.696,3.72,3.384,3.384,148603.75,0.0,1.0
2015-04-06,4.66,4.78,4.48,4.6,165445,3.728,3.824,3.584,3.68,206806.25,0.0,1.0
2015-04-07,4.98,5.12,4.62,4.66,93370,3.984,4.096,3.696,3.728,116712.5,0.0,1.0
2015-04-08,5.02,5.04,4.79,4.97,115155,4.016,4.032,3.832,3.976,143943.75,0.0,1.0
2015-04-09,5.03,5.11,4.97,5.0,66392,4.024,4.088,3.976,4.0,82990,0.0,1.0
2015-04-10,5.18,5.23,4.895,5.02,29339,4.144,4.184,3.916,4.016,36673.75,0.0,1.0
2015-04-13,5.0,5.27,5.0,5.15,59621,4.0,4.216,4.0,4.12,74526.25,0.0,1.0
2015-04-14,5.13,5.15,5.01,5.02,39835,4.104,4.12,4.008,4.016,49793.75,0.0,1.0
2015-04-15,5.32,5.45,5.12,5.19,93957,4.256,4.36,4.096,4.152,117446.25,0.0,1.0
2015-04-16,5.39,5.47,5.13,5.3,195233,4.312,4.376,4.104,4.24,244041.25,0.0,1.0
2015-04-17,5.31,5.43,5.31,5.35,202203,4.248,4.344,4.248,4.28,252753.75,0.0,1.0
2015-04-20,5.28,5.47,5.12,5.31,223645,4.224,4.376,4.096,4.248,279556.25,0.0,1.0
2015-04-21,5.22,5.32,5.14,5.32,262757,4.176,4.256,4.112,4.256,328446.25,0.0,1.0
2015-04-22,4.96,5.28,4.93,5.24,223379,3.968,4.224,3.944,4.192,279223.75,0.0,1.0
2015-04-23,5.1,5.36,4.96,4.97,148628,4.08,4.288,3.968,3.976,185785,0.0,1.0
2015-04-24,5.46,5.49,5.06,5.08,88033,4.368,4.392,4.048,4.064,110041.25,0.0,1.0
2015-04-27,5.68,5.77,5.35,5.5,192947,4.544,4.616,4.28,4.4,241183.75,0.0,1.0
2015-04-28,5.5,5.72,5.295,5.7,57546,4.4,4.576,4.236,4.56,71932.5,0.0,1.0
2015-04-29,5.69,5.74,5.425,5.48,56526,4.552,4.592,4.34,4.384,70657.5,0.0,1.0
2015-04-30,5.69,5.74,5.47,5.74,89868,4.552,4.592,4.376,4.592,112335,0.0,1.0
2015-05-01,5.71,5.74,5.52,5.64,35411,4.568,4.592,4.416,4.512,44263.75,0.0,1.0
2015-05-04,5.66,5.8645,5.62,5.69,45606,4.528,4.6916,4.496,4.552,57007.5,0.0,1.0
2015-05-05,5.7,5.8245,5.6299,5.71,33220,4.56,4.6596,4.50392,4.568,41525,0.0,1.0
2015-05-06,5.68,5.82,5.6,5.71,51712,4.544,4.656,4.48,4.568,64640,0.0,1.0
2015-05-07,5.56,5.66,5.52,5.66,43220,4.448,4.528,4.416,4.528,54025,0.0,1.0
2015-05-08,5.61,5.76,5.51,5.6,43474,4.488,4.608,4.408,4.48,54342.5,0.0,1.0
2015-05-11,5.53,5.78,5.51,5.67,57064,4.424,4.624,4.408,4.536,71330,0.0,1.0
2015-05-12,5.73,5.78,5.48,5.55,58726,4.584,4.624,4.384,4.44,73407.5,0.0,1.0
2015-05-13,5.89,5.9,5.65,5.73,52335,4.712,4.72,4.52,4.584,65418.75,0.0,1.0
2015-05-14,5.59,5.82,5.58,5.82,62192,4.472,4.656,4.464,4.656,77740,0.0,1.0
2015-05-15,5.58,5.769,5.495,5.55,44597,4.464,4.6152,4.396,4.44,55746.25,0.0,1.0
2015-05-18,5.84,5.84,5.4,5.58,55504,4.672,4.672,4.32,4.464,69380,0.0,1.0
2015-05-19,5.76,5.85,5.5,5.5,89565,4.608,4.68,4.4,4.4,111956.25,0.0,1.0
2015-05-20,5.74,5.86,5.65,5.74,103105,4.592,4.688,4.52,4.592,128881.25,0.0,1.0
2015-05-21,5.84,6.11,5.74,5.74,108648,4.672,4.888,4.592,4.592,135810,0.0,1.0
2015-05-22,5.71,5.8,5.61,5.78,95648,4.568,4.64,4.488,4.624,119560,0.0,1.0
2015-05-26,5.65,5.83,5.57,5.65,85413,4.52,4.664,4.456,4.52,106766.25,0.0,1.0
2015-05-27,5.58,5.65,5.4999,5.63,67292,4.464,4.52,4.39992,4.504,84115,0.0,1.0
2015-05-28,5.49,5.6,5.432,5.57,124506,4.392,4.48,4.3456,4.456,155632.5,0.0,1.0
2015-05-29,5.41,5.54,5.41,5.54,94165,4.328,4.432,4.328,4.432,117706.25,0.0,1.0
2015-06-01,5.37,5.44,5.34,5.4,38997,4.296,4.352,4.272,4.32,48746.25,0.0,1.0
2015-06-02,5.51,5.55,5.31,5.4,67463,4.408,4.44,4.248,4.32,84328.75,0.0,1.0
2015-06-03,5.7,5.75,5.466,5.55,47404,4.56,4.6,4.3728,4.44,59255,0.0,1.0
2015-06-04,5.71,5.77,5.498,5.65,70745,4.568,4.616,4.3984,4.52,88431.25,0.0,1.0
2015-06-05,5.88,5.96,5.554,5.68,42130,4.704,4.768,4.4432,4.544,52662.5,0.0,1.0
2015-06-08,5.8,6.039,5.716,5.87,30484,4.64,4.8312,4.5728,4.696,38105,0.0,1.0
2015-06-09,5.66,5.88,5.58,5.8,106277,4.528,4.704,4.464,4.64,132846.25,0.0,1.0
2015-06-10,5.63,5.75,5.552,5.75,105065,4.504,4.6,4.4416,4.6,131331.25,0.0,1.0
2015-06-11,5.6,5.74,5.594,5.62,45750,4.48,4.592,4.4752,4.496,57187.5,0.0,1.0
2015-06-12,5.6,5.64,5.58,5.61,25667,4.48,4.512,4.464,4.488,32083.75,0.0,1.0
2015-06-15,5.41,5.58,5.31,5.58,85748,4.328,4.464,4.248,4.464,107185,0.0,1.0
2015-06-16,5.22,5.38,5.2,5.32,77226,4.176,4.304,4.16,4.256,96532.5,0.0,1.0
2015-06-17,5.26,5.38,5.25,5.27,60617,4.208,4.304,4.2,4.216,75771.25,0.0,1.0
2015-06-18,5.32,5.37,5.26,5.3,56223,4.256,4.296,4.208,4.24,70278.75,0.0,1.0
2015-06-19,5.21,5.3,5.205,5.3,67967,4.168,4.24,4.164,4.24,84958.75,0.0,1.0
2015-06-22,5.16,5.26,5.05,5.26,63909,4.128,4.208,4.04,4.208,79886.25,0.0,1.0
2015-06-23,5.17,5.246,5.12,5.13,60802,4.136,4.1968,4.096,4.104,76002.5,0.0,1.0
2015-06-24,4.99,5.185,4.99,5.11,171463,3.992,4.148,3.992,4.088,214328.75,0.0,1.0
2015-06-25,4.94,5.05,4.94,5.0,80017,3.952,4.04,3.952,4.0,100021.25,0.0,1.0
2015-06-26,4.75,5.05,4.75,4.96,131898,3.8,4.04,3.8,3.968,164872.5,0.0,1.0
2015-06-29,4.69,4.99,4.69,4.75,39093,3.752,3.992,3.752,3.8,48866.25,0.0,1.0
2015-06-30,4.7,4.73,4.6,4.7,51118,3.76,3.784,3.68,3.76,63897.5,0.0,1.0
2015-07-01,4.8,4.82,4.6618,4.69,69915,3.84,3.856,3.72944,3.752,87393.75,0.0,1.0
2015-07-02,4.99,4.99,4.83,4.83,55761,3.992,3.992,3.864,3.864,69701.25,0.0,1.0
2015-07-06,4.79,4.88,4.67,4.87,47082,3.832,3.904,3.736,3.896,58852.5,0.0,1.0
2015-07-07,4.66,4.75,4.53,4.75,54975,3.728,3.8,3.624,3.8,68718.75,0.0,1.0
2015-07-08,4.5,4.65,4.41,4.65,110515,3.6,3.72,3.528,3.72,138143.75,0.0,1.0
2015-07-09,4.55,4.63,4.55,4.58,43033,3.64,3.704,3.64,3.664,53791.25,0.0,1.0
2015-07-10,4.47,4.58,4.41,4.58,46060,3.576,3.664,3.528,3.664,57575,0.0,1.0
2015-07-13,4.57,4.61,4.45,4.49,68653,3.656,3.688,3.56,3.592,85816.25,0.0,1.0
2015-07-14,4.82,4.92,4.53,4.56,26906,3.856,3.936,3.624,3.648,33632.5,0.0,1.0
2015-07-15,4.6,4.87,4.58,4.81,12528,3.68,3.896,3.664,3.848,15660,0.0,1.0
2015-07-16,4.49,4.64,4.42,4.64,47423,3.592,3.712,3.536,3.712,59278.75,0.0,1.0
2015-07-17,4.51,4.54,4.3832,4.5,59388,3.608,3.632,3.50656,3.6,74235,0.0,1.0
2015-07-20,4.39,4.49,4.31,4.49,51672,3.512,3.592,3.448,3.592,64590,0.0,1.0
2015-07-21,4.32,4.43,4.32,4.36,48712,3.456,3.544,3.456,3.488,60890,0.0,1.0
2015-07-22,4.11,4.35,4.11,4.3,47007,3.288,3.48,3.288,3.44,58758.75,0.0,1.0
2015-07-23,4.19,4.23,4.09,4.09,24919,3.352,3.384,3.272,3.272,31148.75,0.0,1.0
2015-07-24,4.11,4.19,3.99,4.16,84755,3.288,3.352,3.192,3.328,105943.75,0.0,1.0
2015-07-27,4.21,4.24,3.98,3.98,47718,3.368,3.392,3.184,3.184,59647.5,0.0,1.0
2015-07-28,4.2,4.29,4.1101,4.26,31039,3.36,3.432,3.28808,3.408,38798.75,0.0,1.0
2015-07-29,4.18,4.28,4.13,4.2,19459,3.344,3.424,3.304,3.36,24323.75,0.0,1.0
2015-07-30,4.13,4.26,4.01,4.2,56105,3.304,3.408,3.208,3.36,70131.25,0.0,1.0
2015-07-31,4.13,4.23,4.1,4.115,40970,3.304,3.384,3.28,3.292,51212.5,0.0,1.0
2015-08-03,4.07,4.1,3.98,4.1,55421,3.256,3.28,3.184,3.28,69276.25,0.0,1.0
2015-08-04,3.98,4.09,3.95,4.04,56870,3.184,3.272,3.16,3.232,71087.5,0.0,1.0
2015-08-05,4.04,4.28,3.8117,4.03,48054,3.232,3.424,3.04936,3.224,60067.5,0.0,1.0
2015-08-06,4.18,4.19,3.84,3.98,28898,3.344,3.352,3.072,3.184,36122.5,0.0,1.0
2015-08-07,4.18,4.45,4.1,4.1,21242,3.344,3.56,3.28,3.28,26552.5,0.0,1.0
2015-08-10,4.7,4.78,4.17,4.19,38696,3.76,3.824,3.336,3.352,48370,0.0,1.0
2015-08-11,5.13,5.17,4.2,4.67,15994,4.104,4.136,3.36,3.736,19992.5,0.0,1.0
2015-08-12,5.29,5.38,4.905,5.03,73666,4.232,4.304,3.924,4.024,92082.5,0.0,1.0
2015-08-13,5.15,5.2499,4.96,5.03,158986,4.12,4.19992,3.968,4.024,198732.5,0.0,1.0
2015-08-14,5.26,5.29,5.14,5.14,145887,4.208,4.232,4.112,4.112,182358.75,0.0,1.0
2015-08-17,5.11,5.27,5.0,5.25,104071,4.088,4.216,4.0,4.2,130088.75,0.0,1.0
2015-08-18,5.09,5.28,4.87,5.09,67425,4.072,4.224,3.896,4.072,84281.25,0.0,1.0
2015-08-19,4.66,5.08,4.66,5.03,88967,3.728,4.064,3.728,4.024,111208.75,0.0,1.0
2015-08-20,4.22,4.64,4.2,4.64,19381,3.376,3.712,3.36,3.712,24226.25,0.0,1.0
2015-08-21,4.02,4.21,3.95,4.2,60669,3.216,3.368,3.16,3.36,75836.25,0.0,1.0
2015-08-24,4.17,4.28,3.645,3.79,71225,3.336,3.424,2.916,3.032,89031.25,0.0,1.0
2015-08-25,4.25,4.36,4.15,4.3,40924,3.4,3.488,3.32,3.44,51155,0.0,1.0
2015-08-26,4.26,4.4,4.25,4.3,39925,3.408,3.52,3.4,3.44,49906.25,0.0,1.0
2015-08-27,4.25,4.415,4.15,4.26,57418,3.4,3.532,3.32,3.408,71772.5,0.0,1.0
2015-08-28,4.54,4.72,4.21,4.21,34779,3.632,3.776,3.368,3.368,43473.75,0.0,1.0
2015-08-31,4.63,4.69,4.37,4.49,29048,3.704,3.752,3.496,3.592,36310,0.0,1.0
2015-09-01,4.44,4.65,4.3825,4.58,34308,3.552,3.72,3.506,3.664,42885,0.0,1.0
2015-09-02,4.42,4.52,4.21,4.44,41242,3.536,3.616,3.368,3.552,51552.5,0.0,1.0
2015-09-03,4.29,4.55,4.141,4.141,31622,3.432,3.64,3.3128,3.3128,39527.5,0.0,1.0
2015-09-04,4.33,4.41,4.19,4.23,50857,3.464,3.528,3.352,3.384,63571.25,0.0,1.0
2015-09-08,4.4,4.45,4.33,4.37,9815,3.52,3.56,3.464,3.496,12268.75,0.0,1.0
2015-09-09,4.18,4.5,4.17,4.41,18907,3.344,3.6,3.336,3.528,23633.75,0.0,1.0
2015-09-10,4.15,4.25,4.11,4.25,20051,3.32,3.4,3.288,3.4,25063.75,0.0,1.0
2015-09-11,4.035,4.1101,3.83,4.06,38320,3.228,3.28808,3.064,3.248,47900,0.0,1.0
2015-09-14,4.0,4.01,3.899,3.99,20017,3.2,3.208,3.1192,3.192,25021.25,0.0,1.0
2015-09-15,3.85,3.97,3.84,3.93,37232,3.08,3.176,3.072,3.144,46540,0.0,1.0
2015-09-16,3.84,3.97,3.79,3.86,48079,3.072,3.176,3.032,3.088,60098.75,0.0,1.0
2015-09-17,3.93,4.02,3.82,3.84,93738,3.144,3.216,3.056,3.072,117172.5,0.0,1.0
2015-09-18,4.0,4.15,3.92,3.93,128131,3.2,3.32,3.136,3.144,160163.75,0.0,1.0
2015-09-21,3.95,4.03,3.94,4.0,47117,3.16,3.224,3.152,3.2,58896.25,0.0,1.0
2015-09-22,3.94,4.0,3.88,3.9,38723,3.152,3.2,3.104,3.12,48403.75,0.0,1.0
2015-09-23,3.68,4.0,3.68,3.94,44830,2.944,3.2,2.944,3.152,56037.5,0.0,1.0
2015-09-24,3.6,3.6928,3.52,3.69,20022,2.88,2.95424,2.816,2.952,25027.5,0.0,1.0
2015-09-25,3.59,3.8,3.52,3.61,60832,2.872,3.04,2.816,2.888,76040,0.0,1.0
2015-09-28,3.58,3.62,3.51,3.56,20571,2.864,2.896,2.808,2.848,25713.75,0.0,1.0
2015-09-29,3.45,3.6,3.45,3.52,47573,2.76,2.88,2.76,2.816,59466.25,0.0,1.0
2015-09-30,3.81,4.01,3.34,3.45,154448,3.048,3.208,2.672,2.76,193060,0.0,1.0
2015-10-01,3.52,3.9,3.52,3.83,88396,2.816,3.12,2.816,3.064,110495,0.0,1.0
2015-10-02,3.52,3.667,3.45,3.51,68923,2.816,2.9336,2.76,2.808,86153.75,0.0,1.0
2015-10-05,3.7,3.73,3.5,3.59,290741,2.96,2.984,2.8,2.872,363426.25,0.0,1.0
2015-10-06,3.85,3.92,3.56,3.67,63463,3.08,3.136,2.848,2.936,79328.75,0.0,1.0
2015-10-07,3.84,4.01,3.82,3.85,94102,3.072,3.208,3.056,3.08,117627.5,0.0,1.0
2015-10-08,3.94,3.98,3.82,3.85,51749,3.152,3.184,3.056,3.08,64686.25,0.0,1.0
2015-10-09,4.04,4.14,3.92,3.96,38245,3.232,3.312,3.136,3.168,47806.25,0.0,1.0
2015-10-12,3.91,4.13,3.81,4.07,50204,3.128,3.304,3.048,3.256,62755,0.0,1.0
2015-10-13,3.92,4.0,3.89,3.9,6202,3.136,3.2,3.112,3.12,7752.5,0.0,1.0
2015-10-14,3.97,4.05,3.91,3.91,25859,3.176,3.24,3.128,3.128,32323.75,0.0,1.0
2015-10-15,3.95,4.01,3.74,3.95,76557,3.16,3.208,2.992,3.16,95696.25,0.0,1.0
2015-10-16,3.93,4.0,3.875,3.92,20070,3.144,3.2,3.1,3.136,25087.5,0.0,1.0
2015-10-19,3.73,4.015,3.72,3.9,12837,2.984,3.212,2.976,3.12,16046.25,0.0,1.0
2015-10-20,3.65,3.89,3.63,3.75,22273,2.92,3.112,2.904,3.0,27841.25,0.0,1.0
2015-10-21,3.45,3.72,3.4,3.63,56536,2.76,2.976,2.72,2.904,70670,0.0,1.0
2015-10-22,3.5,3.61,3.4035,3.44,24664,2.8,2.888,2.7228,2.752,30830,0.0,1.0
2015-10-23,3.52,3.57,3.43,3.5,17253,2.816,2.856,2.744,2.8,21566.25,0.0,1.0
2015-10-26,3.3,3.72,3.3,3.54,15671,2.64,2.976,2.64,2.832,19588.75,0.0,1.0
2015-10-27,3.01,3.39,3.01,3.34,90574,2.408,2.712,2.408,2.672,113217.5,0.0,1.0
2015-10-28,2.93,3.13,2.93,3.06,352883,2.344,2.504,2.344,2.448,441103.75,0.0,1.0
2015-10-29,3.04,3.06,2.95,2.96,290443,2.432,2.448,2.36,2.368,363053.75,0.0,1.0
2015-10-30,3.25,3.44,3.06,3.09,28455,2.6,2.752,2.448,2.472,35568.75,0.0,1.0
2015-11-02,3.665,3.72,3.29,3.29,41822,2.932,2.976,2.632,2.632,52277.5,0.0,1.0
2015-11-03,3.74,3.8699,3.65,3.65,18868,2.992,3.09592,2.92,2.92,23585,0.0,1.0
2015-11-04,3.67,3.8,3.6,3.77,23455,2.936,3.04,2.88,3.016,29318.75,0.0,1.0
2015-11-05,4.01,4.24,3.73,3.73,93542,3.208,3.392,2.984,2.984,116927.5,0.0,1.0
2015-11-06,4.25,4.3,4.0,4.0,75158,3.4,3.44,3.2,3.2,93947.5,0.0,1.0
2015-11-09,4.41,4.41,4.23,4.25,42255,3.528,3.528,3.384,3.4,52818.75,0.0,1.0
2015-11-10,4.63,4.63,4.25,4.46,32288,3.704,3.704,3.4,3.568,40360,0.0,1.0
2015-11-11,4.34,4.63,4.275,4.59,32718,3.472,3.704,3.42,3.672,40897.5,0.0,1.0
2015-11-12,4.1,4.31,4.05,4.31,25254,3.28,3.448,3.24,3.448,31567.5,0.0,1.0
2015-11-13,4.04,4.19,3.9001,4.09,29403,3.232,3.352,3.12008,3.272,36753.75,0.0,1.0
2015-11-16,3.98,4.23,3.85,3.94,46740,3.184,3.384,3.08,3.152,58425,0.0,1.0
2015-11-17,3.89,4.04,3.79,3.98,25561,3.112,3.232,3.032,3.184,31951.25,0.0,1.0
2015-11-18,3.82,4.02,3.73,3.87,32204,3.056,3.216,2.984,3.096,40255,0.0,1.0
2015-11-19,3.7789,4.01,3.619,3.83,59595,3.02312,3.208,2.8952,3.064,74493.75,0.0,1.0
2015-11-20,3.84,3.93,3.7,3.77,26697,3.072,3.144,2.96,3.016,33371.25,0.0,1.0
2015-11-23,4.15,4.29,3.76,3.85,29238,3.32,3.432,3.008,3.08,36547.5,0.0,1.0
2015-11-24,4.33,4.41,4.08,4.13,27275,3.464,3.528,3.264,3.304,34093.75,0.0,1.0
2015-11-25,4.3,4.5,4.23,4.3,24812,3.44,3.6,3.384,3.44,31015,0.0,1.0
2015-11-27,4.28,4.33,4.05,4.26,16384,3.424,3.464,3.24,3.408,20480,0.0,1.0
2015-11-30,4.43,4.5,4.21,4.21,35277,3.544,3.6,3.368,3.368,44096.25,0.0,1.0
2015-12-01,4.55,4.63,4.43,4.44,17958,3.64,3.704,3.544,3.552,22447.5,0.0,1.0
2015-12-02,4.48,4.53,4.43,4.51,23472,3.584,3.624,3.544,3.608,29340,0.0,1.0
2015-12-03,4.41,4.47,4.32,4.47,13207,3.528,3.576,3.456,3.576,16508.75,0.0,1.0
2015-12-04,4.46,4.49,4.2732,4.38,66698,3.568,3.592,3.41856,3.504,83372.5,0.0,1.0
2015-12-07,4.36,4.42,4.15,4.38,32331,3.488,3.536,3.32,3.504,40413.75,0.0,1.0
2015-12-08,4.15,4.36,4.03,4.29,24070,3.32,3.488,3.224,3.432,30087.5,0.0,1.0
2015-12-09,4.02,4.22,3.93,4.15,52687,3.216,3.376,3.144,3.32,65858.75,0.0,1.0
2015-12-10,4.02,4.145,3.92,4.02,17570,3.216,3.316,3.136,3.216,21962.5,0.0,1.0
2015-12-11,3.76,3.96,3.56,3.89,86684,3.008,3.168,2.848,3.112,108355,0.0,1.0
2015-12-14,3.52,3.75,3.5,3.75,41564,2.816,3.0,2.8,3.0,51955,0.0,1.0
2015-12-15,3.37,3.52,3.28,3.52,94097,2.696,2.816,2.624,2.816,117621.25,0.0,1.0
2015-12-16,3.45,3.61,3.23,3.33,72895,2.76,2.888,2.584,2.664,91118.75,0.0,1.0
2015-12-17,3.4099,3.45,3.33,3.45,47609,2.72792,2.76,2.664,2.76,59511.25,0.0,1.0
2015-12-18,3.32,3.54,3.28,3.42,75720,2.656,2.832,2.624,2.736,94650,0.0,1.0
2015-12-21,3.27,3.46,3.26,3.31,54814,2.616,2.768,2.608,2.648,68517.5,0.0,1.0
2015-12-22,3.48,3.5,3.18,3.26,83640,2.784,2.8,2.544,2.608,104550,0.0,1.0
2015-12-23,4.07,4.1,3.19,3.5,60684,3.256,3.28,2.552,2.8,75855,0.0,1.0
2015-12-24,3.8,4.1151,3.77,4.04,53112,3.04,3.29208,3.016,3.232,66390,0.0,1.0
2015-12-28,3.7,3.82,3.67,3.77,58269,2.96,3.056,2.936,3.016,72836.25,0.0,1.0
2015-12-29,3.27,3.7,3.25,3.7,126734,2.616,2.96,2.6,2.96,158417.5,0.0,1.0
2015-12-30,3.22,3.2526,3.18,3.25,128161,2.576,2.60208,2.544,2.6,160201.25,0.0,1.0
2015-12-31,3.46,3.5399,3.21,3.21,64557,2.768,2.83192,2.568,2.568,80696.25,0.0,1.0
2016-01-04,3.52,3.64,3.43,3.43,16650,2.816,2.912,2.744,2.744,20812.5,0.0,1.0
2016-01-05,3.275,3.51,3.27,3.51,54907,2.62,2.808,2.616,2.808,68633.75,0.0,1.0
2016-01-06,3.19,3.27,3.11,3.25,96665,2.552,2.616,2.488,2.6,120831.25,0.0,1.0
2016-01-07,3.11,3.15,3.05,3.15,64906,2.488,2.52,2.44,2.52,81132.5,0.0,1.0
2016-01-08,3.1,3.21,3.07,3.14,50673,2.48,2.568,2.456,2.512,63341.25,0.0,1.0
2016-01-11,3.09,3.15,3.01,3.1,85119,2.472,2.52,2.408,2.48,106398.75,0.0,1.0
2016-01-12,3.13,3.19,3.01,3.14,57893,2.504,2.552,2.408,2.512,72366.25,0.0,1.0
2016-01-13,3.08,3.28,3.0,3.13,63540,2.464,2.624,2.4,2.504,79425,0.0,1.0
2016-01-14,3.47,3.55,3.06,3.1,97443,2.776,2.84,2.448,2.48,121803.75,0.0,1.0
2016-01-15,3.3,3.39,3.17,3.37,40031,2.64,2.712,2.536,2.696,50038.75,0.0,1.0
2016-01-19,3.02,3.32,2.965,3.32,74055,2.416,2.656,2.372,2.656,92568.75,0.0,1.0
2016-01-20,3.2,3.4,2.9,2.98,89755,2.56,2.72,2.32,2.384,112193.75,0.0,1.0
2016-01-21,3.085,3.18,3.06,3.18,53234,2.468,2.544,2.448,2.544,66542.5,0.0,1.0
2016-01-22,3.02,3.18,2.96,3.16,155898,2.416,2.544,2.368,2.528,194872.5,0.0,1.0
2016-01-25,2.94,3.15,2.94,3.01,25041,2.352,2.52,2.352,2.408,31301.25,0.0,1.0
2016-01-26,3.02,3.13,2.91,3.0,32791,2.416,2.504,2.328,2.4,40988.75,0.0,1.0
2016-01-27,3.04,3.18,2.97,2.9899,18298,2.432,2.544,2.376,2.39192,22872.5,0.0,1.0
2016-01-28,3.15,3.23,3.1003,3.13,24696,2.52,2.584,2.48024,2.504,30870,0.0,1.0
2016-01-29,3.18,3.31,3.15,3.22,48098,2.544,2.648,2.52,2.576,60122.5,0.0,1.0
2016-02-01,3.18,3.23,3.11,3.15,22626,2.544,2.584,2.488,2.52,28282.5,0.0,1.0
2016-02-02,3.15,3.27,3.11,3.11,32384,2.52,2.616,2.488,2.488,40480,0.0,1.0
2016-02-03,3.135,3.2599,3.09,3.16,24257,2.508,2.60792,2.472,2.528,30321.25,0.0,1.0
2016-02-04,3.09,3.29,3.07,3.13,17133,2.472,2.632,2.456,2.504,21416.25,0.0,1.0
2016-02-05,3.1697,3.1697,3.01,3.11,45783,2.53576,2.53576,2.408,2.488,57228.75,0.0,1.0
2016-02-08,3.03,3.14,3.01,3.11,49177,2.424,2.512,2.408,2.488,61471.25,0.0,1.0
2016-02-09,3.0,3.03,2.92,3.01,34933,2.4,2.424,2.336,2.408,43666.25,0.0,1.0
2016-02-10,2.93,3.05,2.92,2.98,22218,2.344,2.44,2.336,2.384,27772.5,0.0,1.0
2016-02-11,2.95,2.98,2.92,2.92,85746,2.36,2.384,2.336,2.336,107182.5,0.0,1.0
2016-02-12,2.95,3.06,2.92,3.05,26101,2.36,2.448,2.336,2.44,32626.25,0.0,1.0
2016-02-16,2.93,2.99,2.92,2.96,56622,2.344,2.392,2.336,2.368,70777.5,0.0,1.0
2016-02-17,3.08,3.1397,2.95,2.95,43977,2.464,2.51176,2.36,2.36,54971.25,0.0,1.0
2016-02-18,3.25,3.34,2.91,3.07,164610,2.6,2.672,2.328,2.456,205762.5,0.0,1.0
2016-02-19,3.21,3.2399,3.0749,3.2,22503,2.568,2.59192,2.45992,2.56,28128.75,0.0,1.0
2016-02-22,3.4899,3.5,3.24,3.24,35894,2.79192,2.8,2.592,2.592,44867.5,0.0,1.0
2016-02-23,3.4708,3.5,3.2601,3.45,31711,2.77664,2.8,2.60808,2.76,39638.75,0.0,1.0
2016-02-24,3.1,3.34,3.09,3.34,22584,2.48,2.672,2.472,2.672,28230,0.0,1.0
2016-02-25,3.3663,3.3663,3.08,3.08,17733,2.69304,2.69304,2.464,2.464,22166.25,0.0,1.0
2016-02-26,3.43,3.5,3.23,3.36,21407,2.744,2.8,2.584,2.688,26758.75,0.0,1.0
2016-02-29,3.41,3.49,3.4,3.4,6251,2.728,2.792,2.72,2.72,7813.75,0.0,1.0
2016-03-01,3.8,3.8,3.41,3.45,25490,3.04,3.04,2.728,2.76,31862.5,0.0,1.0
2016-03-02,3.99,4.0,3.6,3.604,16848,3.192,3.2,2.88,2.8832,21060,0.0,1.0
2016-03-03,3.81,3.97,3.64,3.91,34824,3.048,3.176,2.912,3.128,43530,0.0,1.0
2016-03-04,4.0,4.19,3.77,3.8748,90991,3.2,3.352,3.016,3.09984,113738.75,0.0,1.0
2016-03-07,4.46,4.56,4.03,4.03,84118,3.568,3.648,3.224,3.224,105147.5,0.0,1.0
2016-03-08,3.96,4.45,3.9,4.45,89379,3.168,3.56,3.12,3.56,111723.75,0.0,1.0
2016-03-09,3.9149,4.315,3.88,3.98,34004,3.13192,3.452,3.104,3.184,42505,0.0,1.0
2016-03-10,3.975,4.23,3.765,4.23,81831,3.18,3.384,3.012,3.384,102288.75,0.0,1.0
2016-03-11,4.34,4.3497,3.75,3.85,109183,3.472,3.47976,3.0,3.08,136478.75,0.0,1.0
2016-03-14,4.18,4.39,4.1511,4.21,16542,3.344,3.512,3.32088,3.368,20677.5,0.0,1.0
2016-03-15,4.05,4.38,4.01,4.38,16532,3.24,3.504,3.208,3.504,20665,0.0,1.0
2016-03-16,4.37,4.44,4.01,4.06,27842,3.496,3.552,3.208,3.248,34802.5,0.0,1.0
2016-03-17,4.53,4.77,4.07,4.34,86771,3.624,3.816,3.256,3.472,108463.75,0.0,1.0
2016-03-18,4.53,4.806,4.45,4.58,116400,3.624,3.8448,3.56,3.664,145500,0.0,1.0
2016-03-21,4.44,4.6,4.29,4.52,51608,3.552,3.68,3.432,3.616,64510,0.0,1.0
2016-03-22,4.49,4.58,4.31,4.31,134305,3.592,3.664,3.448,3.448,167881.25,0.0,1.0
2016-03-23,4.6,4.668,4.42,4.47,40471,3.68,3.7344,3.536,3.576,50588.75,0.0,1.0
2016-03-24,4.8,4.81,4.38,4.51,21176,3.84,3.848,3.504,3.608,26470,0.0,1.0
2016-03-28,4.735,4.85,4.66,4.83,24313,3.788,3.88,3.728,3.864,30391.25,0.0,1.0
2016-03-29,4.69,4.73,4.68,4.7,2864,3.752,3.784,3.744,3.76,3580,0.0,1.0
2016-03-30,4.61,4.71,4.61,4.71,2742,3.688,3.768,3.688,3.768,3427.5,0.0,1.0
2016-03-31,4.57,4.65,4.56,4.6,25310,3.656,3.72,3.648,3.68,31637.5,0.0,1.0
2016-04-01,4.38,4.55,4.29,4.51,13521,3.504,3.64,3.432,3.608,16901.25,0.0,1.0
2016-04-04,4.32,4.39,4.19,4.39,45275,3.456,3.512,3.352,3.512,56593.75,0.0,1.0
2016-04-05,4.0,4.31,4.0,4.28,60812,3.2,3.448,3.2,3.424,76015,0.0,1.0
2016-04-06,4.22,4.33,4.0,4.08,180115,3.376,3.464,3.2,3.264,225143.75,0.0,1.0
2016-04-07,4.49,4.49,4.2,4.2,10557,3.592,3.592,3.36,3.36,13196.25,0.0,1.0
2016-04-08,4.5,4.61,4.41,4.51,9004,3.6,3.688,3.528,3.608,11255,0.0,1.0
2016-04-11,4.65,4.69,4.4077,4.54,72715,3.72,3.752,3.52616,3.632,90893.75,0.0,1.0
2016-04-12,4.9,4.99,4.52,4.52,36679,3.92,3.992,3.616,3.616,45848.75,0.0,1.0
2016-04-13,4.8,4.96,4.71,4.91,19627,3.84,3.968,3.768,3.928,24533.75,0.0,1.0
2016-04-14,4.84,4.97,4.7214,4.97,31055,3.872,3.976,3.77712,3.976,38818.75,0.0,1.0
2016-04-15,4.72,4.94,4.57,4.79,18066,3.776,3.952,3.656,3.832,22582.5,0.0,1.0
2016-04-18,4.73,4.95,4.6,4.73,47159,3.784,3.96,3.68,3.784,58948.75,0.0,1.0
2016-04-19,4.875,5.0,4.77,5.0,24570,3.9,4.0,3.816,4.0,30712.5,0.0,1.0
2016-04-20,4.9,4.99,4.79,4.79,14318,3.92,3.992,3.832,3.832,17897.5,0.0,1.0
2016-04-21,4.84,5.05,4.72,4.98,17608,3.872,4.04,3.776,3.984,22010,0.0,1.0
2016-04-22,5.02,5.05,4.84,4.84,25532,4.016,4.04,3.872,3.872,31915,0.0,1.0
2016-04-25,5.07,5.1399,4.9275,4.99,9566,4.056,4.11192,3.942,3.992,11957.5,0.0,1.0
2016-04-26,5.08,5.14,4.99,5.04,15820,4.064,4.112,3.992,4.032,19775,0.0,1.0
2016-04-27,5.13,5.15,5.07,5.1,10753,4.104,4.12,4.056,4.08,13441.25,0.0,1.0
2016-04-28,5.14,5.26,5.08,5.15,10442,4.112,4.208,4.064,4.12,13052.5,0.0,1.0
2016-04-29,5.13,5.17,5.05,5.14,33474,4.104,4.136,4.04,4.112,41842.5,0.0,1.0
2016-05-02,5.15,5.19,5.0949,5.13,6357,4.12,4.152,4.07592,4.104,7946.25,0.0,1.0
2016-05-03,5.02,5.14,5.0,5.05,9832,4.016,4.112,4.0,4.04,12290,0.0,1.0
2016-05-04,4.74,5.05,4.71,5.0,28316,3.792,4.04,3.768,4.0,35395,0.0,1.0
2016-05-05,4.76,4.9826,4.74,4.87,15582,3.808,3.98608,3.792,3.896,19477.5,0.0,1.0
2016-05-06,4.88,4.92,4.75,4.78,11759,3.904,3.936,3.8,3.824,14698.75,0.0,1.0
2016-05-09,4.77,4.88,4.69,4.88,27104,3.816,3.904,3.752,3.904,33880,0.0,1.0
2016-05-10,4.74,4.95,4.58,4.75,153276,3.792,3.96,3.664,3.8,191595,0.0,1.0
2016-05-11,5.3,5.45,4.98,5.02,146949,4.24,4.36,3.984,4.016,183686.25,0.0,1.0
2016-05-12,5.45,5.91,5.3,5.3,154932,4.36,4.728,4.24,4.24,193665,0.0,1.0
2016-05-13,5.83,5.98,5.45,5.45,87670,4.664,4.784,4.36,4.36,109587.5,0.0,1.0
2016-05-16,5.88,5.9499,5.53,5.83,93590,4.704,4.75992,4.424,4.664,116987.5,0.0,1.0
2016-05-17,5.95,6.0,5.73,5.83,83776,4.76,4.8,4.584,4.664,104720,0.0,1.0
2016-05-18,6.23,6.2395,5.92,5.92,65017,4.984,4.9916,4.736,4.736,81271.25,0.0,1.0
2016-05-19,6.39,6.5,5.7945,6.24,104267,5.112,5.2,4.6356,4.992,130333.75,0.0,1.0
2016-05-20,6.28,6.47,6.2,6.38,70301,5.024,5.176,4.96,5.104,87876.25,0.0,1.0
2016-05-23,6.59,6.69,6.27,6.28,125253,5.272,5.352,5.016,5.024,156566.25,0.0,1.0
2016-05-24,6.65,6.73,6.363,6.59,138199,5.32,5.384,5.0904,5.272,172748.75,0.0,1.0
2016-05-25,7.07,7.11,6.54,6.67,138117,5.656,5.688,5.232,5.336,172646.25,0.0,1.0
2016-05-26,7.5,7.59,6.686,7.13,277913,6.0,6.072,5.3488,5.704,347391.25,0.0,1.0
2016-05-27,6.37,7.6,6.21,7.5,304446,5.096,6.08,4.968,6.0,380557.5,0.0,1.0
2016-05-31,7.22,7.29,6.33,6.33,109384,5.776,5.832,5.064,5.064,136730,0.0,1.0
2016-06-01,7.35,7.4699,6.96,7.1,232384,5.88,5.97592,5.568,5.68,290480,0.0,1.0
2016-06-02,7.45,7.48,7.16,7.47,178257,5.96,5.984,5.728,5.976,222821.25,0.0,1.0
2016-06-03,7.28,7.6,7.04,7.46,128153,5.824,6.08,5.632,5.968,160191.25,0.0,1.0
2016-06-06,7.49,7.9,7.3,7.36,174641,5.992,6.32,5.84,5.888,218301.25,0.0,1.0
2016-06-07,7.85,7.97,7.53,7.54,154302,6.28,6.376,6.024,6.032,192877.5,0.0,1.0
2016-06-08,8.04,8.25,7.8,7.83,148847,6.432,6.6,6.24,6.264,186058.75,0.0,1.0
2016-06-09,8.26,8.4199,7.5,8.0,209090,6.608,6.73592,6.0,6.4,261362.5,0.0,1.0
2016-06-10,8.07,8.36,7.79,8.18,116781,6.456,6.688,6.232,6.544,145976.25,0.0,1.0
2016-06-13,8.0,8.35,7.8,7.94,242402,6.4,6.68,6.24,6.352,303002.5,0.0,1.0
2016-06-14,7.97,8.35,7.8,8.0,199791,6.376,6.68,6.24,6.4,249738.75,0.0,1.0
2016-06-15,7.74,8.1,7.6499,7.88,205597,6.192,6.48,6.11992,6.304,256996.25,0.0,1.0
2016-06-16,7.47,7.73,7.0783,7.73,218572,5.976,6.184,5.66264,6.184,273215,0.0,1.0
2016-06-17,7.06,7.64,7.02,7.53,354803,5.648,6.112,5.616,6.024,443503.75,0.0,1.0
2016-06-20,7.46,7.61,7.21,7.23,199798,5.968,6.088,5.768,5.784,249747.5,0.0,1.0
2016-06-21,7.46,7.65,7.15,7.46,186603,5.968,6.12,5.72,5.968,233253.75,0.0,1.0
2016-06-22,7.5,8.34,7.2122,7.51,229059,6.0,6.672,5.76976,6.008,286323.75,0.0,1.0
2016-06-23,7.63,8.02,7.39,7.52,304439,6.104,6.416,5.912,6.016,380548.75,0.0,1.0
2016-06-24,7.23,7.4,6.82,7.28,2198696,5.784,5.92,5.456,5.824,2748370,0.0,1.0
2016-06-27,7.28,7.595,6.501,7.09,258689,5.824,6.076,5.2008,5.672,323361.25,0.0,1.0
2016-06-28,7.73,7.8,6.945,7.23,282280,6.184,6.24,5.556,5.784,352850,0.0,1.0
2016-06-29,7.75,7.95,7.51,7.8,257455,6.2,6.36,6.008,6.24,321818.75,0.0,1.0
2016-06-30,8.15,8.15,7.48,7.74,188888,6.52,6.52,5.984,6.192,236110,0.0,1.0
2016-07-01,8.26,8.38,8.04,8.16,131105,6.608,6.704,6.432,6.528,163881.25,0.0,1.0
2016-07-05,8.25,8.3,7.7401,8.23,284664,6.6,6.64,6.19208,6.584,355830,0.0,1.0
2016-07-06,8.21,8.41,7.92,8.21,144026,6.568,6.728,6.336,6.568,180032.5,0.0,1.0
2016-07-07,7.9,8.32,7.8001,8.23,85705,6.32,6.656,6.24008,6.584,107131.25,0.0,1.0
2016-07-08,8.11,8.29,7.8501,7.96,217500,6.488,6.632,6.28008,6.368,271875,0.0,1.0
2016-07-11,8.1,8.18,7.8801,8.15,115753,6.48,6.544,6.30408,6.52,144691.25,0.0,1.0
2016-07-12,8.52,8.8449,8.15,8.15,426194,6.816,7.07592,6.52,6.52,532742.5,0.0,1.0
2016-07-13,7.61,8.87,7.54,8.52,269369,6.088,7.096,6.032,6.816,336711.25,0.0,1.0
2016-07-14,7.525,8.0,7.52,7.65,307842,6.02,6.4,6.016,6.12,384802.5,0.0,1.0
2016-07-15,8.14,8.29,7.3011,7.61,244910,6.512,6.632,5.84088,6.088,306137.5,0.0,1.0
2016-07-18,8.06,8.175,7.67,8.11,248937,6.448,6.54,6.136,6.488,311171.25,0.0,1.0
2016-07-19,8.15,8.6,7.91,8.09,230161,6.52,6.88,6.328,6.472,287701.25,0.0,1.0
2016-07-20,7.99,8.75,7.84,8.14,169658,6.392,7.0,6.272,6.512,212072.5,0.0,1.0
2016-07-21,7.55,8.07,7.44,7.94,179792,6.04,6.456,5.952,6.352,224740,0.0,1.0
2016-07-22,7.84,7.93,7.51,7.57,129796,6.272,6.344,6.008,6.056,162245,0.0,1.0
2016-07-25,7.27,7.76,7.19,7.76,168445,5.816,6.208,5.752,6.208,210556.25,0.0,1.0
2016-07-26,7.66,7.72,7.211,7.26,136606,6.128,6.176,5.7688,5.808,170757.5,0.0,1.0
2016-07-27,7.56,7.87,7.429,7.61,95811,6.048,6.296,5.9432,6.088,119763.75,0.0,1.0
2016-07-28,7.3,7.828,7.17,7.59,115407,5.84,6.2624,5.736,6.072,144258.75,0.0,1.0
2016-07-29,7.45,7.52,6.785,7.25,117428,5.96,6.016,5.428,5.8,146785,0.0,1.0
2016-08-01,6.81,7.33,6.71,7.33,188807,5.448,5.864,5.368,5.864,236008.75,0.0,1.0
2016-08-02,6.88,7.05,6.69,6.84,173111,5.504,5.64,5.352,5.472,216388.75,0.0,1.0
2016-08-03,6.95,7.1,6.74,6.94,148065,5.56,5.68,5.392,5.552,185081.25,0.0,1.0
2016-08-04,7.24,7.38,6.28,6.85,205787,5.792,5.904,5.024,5.48,257233.75,0.0,1.0
2016-08-05,7.43,7.51,6.945,7.21,149645,5.944,6.008,5.556,5.768,187056.25,0.0,1.0
2016-08-08,7.81,7.88,7.16,7.66,182403,6.248,6.304,5.728,6.128,228003.75,0.0,1.0
2016-08-09,7.42,7.9,7.38,7.86,80717,5.936,6.32,5.904,6.288,100896.25,0.0,1.0
2016-08-10,7.15,7.65,7.13,7.42,103754,5.72,6.12,5.704,5.936,129692.5,0.0,1.0
2016-08-11,7.18,7.4,7.05,7.18,111844,5.744,5.92,5.64,5.744,139805,0.0,1.0
2016-08-12,7.28,7.48,7.2,7.27,76911,5.824,5.984,5.76,5.816,96138.75,0.0,1.0
2016-08-15,7.32,7.93,7.2,7.31,182521,5.856,6.344,5.76,5.848,228151.25,0.0,1.0
2016-08-16,7.56,7.69,7.2038,7.45,174751,6.048,6.152,5.76304,5.96,218438.75,0.0,1.0
2016-08-17,7.5,7.58,7.43,7.57,129513,6.0,6.064,5.944,6.056,161891.25,0.0,1.0
2016-08-18,7.51,7.88,7.48,7.56,130286,6.008,6.304,5.984,6.048,162857.5,0.0,1.0
2016-08-19,7.43,7.82,7.35,7.51,104628,5.944,6.256,5.88,6.008,130785,0.0,1.0
2016-08-22,7.42,7.5,7.16,7.25,71371,5.936,6.0,5.728,5.8,89213.75,0.0,1.0
2016-08-23,7.57,7.75,7.38,7.38,88377,6.056,6.2,5.904,5.904,110471.25,0.0,1.0
2016-08-24,7.57,7.88,7.44,7.53,99704,6.056,6.304,5.952,6.024,124630,0.0,1.0
2016-08-25,7.28,7.72,7.27,7.56,86292,5.824,6.176,5.816,6.048,107865,0.0,1.0
2016-08-26,7.67,7.74,7.2,7.28,136423,6.136,6.192,5.76,5.824,170528.75,0.0,1.0
2016-08-29,7.5,7.74,7.41,7.67,77680,6.0,6.192,5.928,6.136,97100,0.0,1.0
2016-08-30,7.31,7.7,7.26,7.51,58283,5.848,6.16,5.808,6.008,72853.75,0.0,1.0
2016-08-31,7.21,7.45,7.183,7.26,89641,5.768,5.96,5.7464,5.808,112051.25,0.0,1.0
2016-09-01,7.32,7.32,6.914,7.07,119400,5.856,5.856,5.5312,5.656,149250,0.0,1.0
2016-09-02,7.61,7.7,7.25,7.37,82663,6.088,6.16,5.8,5.896,103328.75,0.0,1.0
2016-09-06,7.68,7.75,7.52,7.61,50239,6.144,6.2,6.016,6.088,62798.75,0.0,1.0
2016-09-07,7.49,7.8,7.46,7.64,77871,5.992,6.24,5.968,6.112,97338.75,0.0,1.0
2016-09-08,7.65,7.7,7.34,7.56,57059,6.12,6.16,5.872,6.048,71323.75,0.0,1.0
2016-09-09,7.19,7.67,7.18,7.59,55025,5.752,6.136,5.744,6.072,68781.25,0.0,1.0
2016-09-12,7.09,7.45,6.87,7.17,92239,5.672,5.96,5.496,5.736,115298.75,0.0,1.0
2016-09-13,6.8,6.95,6.59,6.95,48924,5.44,5.56,5.272,5.56,61155,0.0,1.0
2016-09-14,6.73,7.08,6.52,7.08,40074,5.384,5.664,5.216,5.664,50092.5,0.0,1.0
2016-09-15,7.08,7.15,6.8,6.815,51076,5.664,5.72,5.44,5.452,63845,0.0,1.0
2016-09-16,7.08,7.22,6.89,7.1,89002,5.664,5.776,5.512,5.68,111252.5,0.0,1.0
2016-09-19,7.1,7.3,6.94,7.11,45233,5.68,5.84,5.552,5.688,56541.25,0.0,1.0
2016-09-20,6.85,7.06,6.63,7.06,70650,5.48,5.648,5.304,5.648,88312.5,0.0,1.0
2016-09-21,7.1,7.27,6.9,6.9,50623,5.68,5.816,5.52,5.52,63278.75,0.0,1.0
2016-09-22,7.12,7.22,7.04,7.22,49036,5.696,5.776,5.632,5.776,61295,0.0,1.0
2016-09-23,7.19,7.24,7.0,7.12,99291,5.752,5.792,5.6,5.696,124113.75,0.0,1.0
2016-09-26,7.2,7.46,7.02,7.18,45125,5.76,5.968,5.616,5.744,56406.25,0.0,1.0
2016-09-27,7.22,7.38,6.98,7.16,39951,5.776,5.904,5.584,5.728,49938.75,0.0,1.0
2016-09-28,7.65,7.67,7.04,7.25,73860,6.12,6.136,5.632,5.8,92325,0.0,1.0
2016-09-29,7.53,7.859,7.37,7.7299,63480,6.024,6.2872,5.896,6.18392,79350,0.0,1.0
2016-09-30,7.63,7.7897,6.629,7.62,60117,6.104,6.23176,5.3032,6.096,75146.25,0.0,1.0
2016-10-03,7.53,7.72,7.49,7.62,32530,6.024,6.176,5.992,6.096,40662.5,0.0,1.0
2016-10-04,7.43,7.55,7.37,7.49,17838,5.944,6.04,5.896,5.992,22297.5,0.0,1.0
2016-10-05,7.53,7.73,7.2545,7.48,36320,6.024,6.184,5.8036,5.984,45400,0.0,1.0
2016-10-06,7.42,7.57,7.37,7.54,41898,5.936,6.056,5.896,6.032,52372.5,0.0,1.0
2016-10-07,7.38,7.53,7.35,7.4,14862,5.904,6.024,5.88,5.92,18577.5,0.0,1.0
2016-10-10,7.61,7.64,7.26,7.5,42062,6.088,6.112,5.808,6.0,52577.5,0.0,1.0
2016-10-11,7.52,7.69,7.45,7.55,41209,6.016,6.152,5.96,6.04,51511.25,0.0,1.0
2016-10-12,7.55,7.61,7.44,7.52,32644,6.04,6.088,5.952,6.016,40805,0.0,1.0
2016-10-13,7.18,7.57,7.15,7.43,97505,5.744,6.056,5.72,5.944,121881.25,0.0,1.0
2016-10-14,7.23,7.33,7.01,7.2,23155,5.784,5.864,5.608,5.76,28943.75,0.0,1.0
2016-10-17,7.12,7.25,6.98,7.19,42250,5.696,5.8,5.584,5.752,52812.5,0.0,1.0
2016-10-18,7.04,7.27,7.0,7.22,17701,5.632,5.816,5.6,5.776,22126.25,0.0,1.0
2016-10-19,7.33,7.4,7.15,7.15,16668,5.864,5.92,5.72,5.72,20835,0.0,1.0
2016-10-20,7.5,7.52,7.21,7.23,61218,6.0,6.016,5.768,5.784,76522.5,0.0,1.0
2016-10-21,7.26,7.37,7.08,7.36,27433,5.808,5.896,5.664,5.888,34291.25,0.0,1.0
2016-10-24,7.23,7.35,7.18,7.25,22773,5.784,5.88,5.744,5.8,28466.25,0.0,1.0
2016-10-25,7.16,7.26,7.06,7.16,35006,5.728,5.808,5.648,5.728,43757.5,0.0,1.0
2016-10-26,6.91,7.1,6.85,7.06,37249,5.528,5.68,5.48,5.648,46561.25,0.0,1.0
2016-10-27,6.93,6.99,6.865,6.99,67416,5.544,5.592,5.492,5.592,84270,0.0,1.0
2016-10-28,6.69,6.99,6.64,6.86,21005,5.352,5.592,5.312,5.488,26256.25,0.0,1.0
2016-10-31,6.55,6.74,6.47,6.67,63704,5.24,5.392,5.176,5.336,79630,0.0,1.0
2016-11-01,6.6,6.75,6.44,6.6,45482,5.28,5.4,5.152,5.28,56852.5,0.0,1.0
2016-11-02,6.4,6.56,6.4,6.56,27633,5.12,5.248,5.12,5.248,34541.25,0.0,1.0
2016-11-03,6.47,6.62,6.32,6.45,62077,5.176,5.296,5.056,5.16,77596.25,0.0,1.0
2016-11-04,6.28,6.59,6.27,6.35,70529,5.024,5.272,5.016,5.08,88161.25,0.0,1.0
2016-11-07,6.47,6.49,6.33,6.37,51905,5.176,5.192,5.064,5.096,64881.25,0.0,1.0
2016-11-08,6.42,6.55,6.33,6.44,27323,5.136,5.24,5.064,5.152,34153.75,0.0,1.0
2016-11-09,6.92,7.015,6.33,6.44,129336,5.536,5.612,5.064,5.152,161670,0.0,1.0
2016-11-10,7.27,7.42,6.7,6.92,78172,5.816,5.936,5.36,5.536,97715,0.0,1.0
2016-11-11,7.7,7.8,7.13,7.27,124195,6.16,6.24,5.704,5.816,155243.75,0.0,1.0
2016-11-14,7.5,7.65,7.26,7.65,104991,6.0,6.12,5.808,6.12,131238.75,0.0,1.0
2016-11-15,7.84,7.95,7.55,7.55,67403,6.272,6.36,6.04,6.04,84253.75,0.0,1.0
2016-11-16,8.0,8.031,7.76,7.84,90504,6.4,6.4248,6.208,6.272,113130,0.0,1.0
2016-11-17,7.66,8.15,7.605,8.04,36794,6.128,6.52,6.084,6.432,45992.5,0.0,1.0
2016-11-18,7.86,7.93,7.61,7.7,55064,6.288,6.344,6.088,6.16,68830,0.0,1.0
2016-11-21,8.01,8.22,7.85,7.96,114732,6.408,6.576,6.28,6.368,143415,0.0,1.0
2016-11-22,7.69,8.33,7.55,8.04,84074,6.152,6.664,6.04,6.432,105092.5,0.0,1.0
2016-11-23,7.56,7.91,7.46,7.69,125088,6.048,6.328,5.968,6.152,156360,0.0,1.0
2016-11-25,7.61,7.63,7.51,7.54,9950,6.088,6.104,6.008,6.032,12437.5,0.0,1.0
2016-11-28,7.48,7.63,7.45,7.63,26906,5.984,6.104,5.96,6.104,33632.5,0.0,1.0
2016-11-29,7.27,7.49,7.21,7.38,52954,5.816,5.992,5.768,5.904,66192.5,0.0,1.0
2016-11-30,7.85,8.0,7.65,7.65,91131,6.28,6.4,6.12,6.12,113913.75,0.0,1.0
2016-12-01,7.64,8.04,7.56,8.04,62866,6.112,6.432,6.048,6.432,78582.5,0.0,1.0
2016-12-02,7.63,7.79,7.6,7.61,19931,6.104,6.232,6.08,6.088,24913.75,0.0,1.0
2016-12-05,7.59,7.95,7.53,7.74,50087,6.072,6.36,6.024,6.192,62608.75,0.0,1.0
2016-12-06,7.8,7.93,7.53,7.53,28968,6.24,6.344,6.024,6.024,36210,0.0,1.0
2016-12-07,7.74,7.835,7.64,7.79,30096,6.192,6.268,6.112,6.232,37620,0.0,1.0
2016-12-08,7.94,7.95,7.72,7.83,53958,6.352,6.36,6.176,6.264,67447.5,0.0,1.0
2016-12-09,8.04,8.13,7.8,7.97,101026,6.432,6.504,6.24,6.376,126282.5,0.0,1.0
2016-12-12,7.9,8.28,7.83,8.25,41748,6.32,6.624,6.264,6.6,52185,0.0,1.0
2016-12-13,7.93,8.0,7.7,8.0,29961,6.344,6.4,6.16,6.4,37451.25,0.0,1.0
2016-12-14,8.22,8.3,7.93,7.93,117043,6.576,6.64,6.344,6.344,146303.75,0.0,1.0
2016-12-15,8.51,8.6,8.021,8.22,118242,6.808,6.88,6.4168,6.576,147802.5,0.0,1.0
2016-12-16,8.82,8.9,8.6,8.6,142375,7.056,7.12,6.88,6.88,177968.75,0.0,1.0
2016-12-19,8.9,8.95,8.6,8.71,61153,7.12,7.16,6.88,6.968,76441.25,0.0,1.0
2016-12-20,8.92,9.0,8.82,8.95,37667,7.136,7.2,7.056,7.16,47083.75,0.0,1.0
2016-12-21,8.42,8.93,8.05,8.93,97948,6.736,7.144,6.44,7.144,122435,0.0,1.0
2016-12-22,8.37,8.77,8.33,8.42,71912,6.696,7.016,6.664,6.736,89890,0.0,1.0
2016-12-23,8.27,8.44,8.06,8.4,53030,6.616,6.752,6.448,6.72,66287.5,0.0,1.0
2016-12-27,8.38,8.643,8.24,8.24,12076,6.704,6.9144,6.592,6.592,15095,0.0,1.0
2016-12-28,8.3,8.5,8.1873,8.5,22812,6.64,6.8,6.54984,6.8,28515,0.0,1.0
2016-12-29,8.16,8.52,8.12,8.3,33448,6.528,6.816,6.496,6.64,41810,0.0,1.0
2016-12-30,8.04,8.31,7.95,8.13,46779,6.432,6.648,6.36,6.504,58473.75,0.0,1.0
2017-01-03,7.98,8.3,7.8056,8.2,40208,6.384,6.64,6.24448,6.56,50260,0.0,1.0
2017-01-04,8.12,8.2,7.89,7.98,33109,6.496,6.56,6.312,6.384,41386.25,0.0,1.0
2017-01-05,8.19,8.32,8.16,8.215,18614,6.552,6.656,6.528,6.572,23267.5,0.0,1.0
2017-01-06,8.1,8.41,7.99,8.25,25320,6.48,6.728,6.392,6.6,31650,0.0,1.0
2017-01-09,7.84,8.09,7.84,8.05,24860,6.272,6.472,6.272,6.44,31075,0.0,1.0
2017-01-10,7.99,8.19,7.85,7.85,40789,6.392,6.552,6.28,6.28,50986.25,0.0,1.0
2017-01-11,7.99,8.16,7.82,7.98,108704,6.392,6.528,6.256,6.384,135880,0.0,1.0
2017-01-12,7.82,8.04,7.78,8.0,76565,6.256,6.432,6.224,6.4,95706.25,0.0,1.0
2017-01-13,7.94,8.16,7.85,7.85,74013,6.352,6.528,6.28,6.28,92516.25,0.0,1.0
2017-01-17,7.92,8.13,7.84,7.95,64827,6.336,6.504,6.272,6.36,81033.75,0.0,1.0
2017-01-18,7.95,8.13,7.89,7.91,51866,6.36,6.504,6.312,6.328,64832.5,0.0,1.0
2017-01-19,7.6,8.12,7.58,8.01,20156,6.08,6.496,6.064,6.408,25195,0.0,1.0
2017-01-20,7.98,8.02,7.63,7.63,40758,6.384,6.416,6.104,6.104,50947.5,0.0,1.0
2017-01-23,7.95,8.0576,7.91,7.98,16826,6.36,6.44608,6.328,6.384,21032.5,0.0,1.0
2017-01-24,8.12,8.16,7.98,7.98,30934,6.496,6.528,6.384,6.384,38667.5,0.0,1.0
2017-01-25,8.15,8.2,8.081,8.16,39561,6.52,6.56,6.4648,6.528,49451.25,0.0,1.0
2017-01-26,8.38,8.45,8.18,8.18,29964,6.704,6.76,6.544,6.544,37455,0.0,1.0
2017-01-27,8.21,8.55,8.08,8.4,84709,6.568,6.84,6.464,6.72,105886.25,0.0,1.0
2017-01-30,7.9,8.28,7.7,8.13,78131,6.32,6.624,6.16,6.504,97663.75,0.0,1.0
2017-01-31,7.92,8.03,7.83,7.88,62764,6.336,6.424,6.264,6.304,78455,0.0,1.0
2017-02-01,7.79,7.98,7.78,7.9501,11271,6.232,6.384,6.224,6.36008,14088.75,0.0,1.0
2017-02-02,7.83,7.9,7.75,7.79,32857,6.264,6.32,6.2,6.232,41071.25,0.0,1.0
2017-02-03,8.12,8.17,7.77,7.89,42728,6.496,6.536,6.216,6.312,53410,0.0,1.0
2017-02-06,7.88,8.1066,7.7501,8.08,29352,6.304,6.48528,6.20008,6.464,36690,0.0,1.0
2017-02-07,7.52,7.95,7.4,7.89,94113,6.016,6.36,5.92,6.312,117641.25,0.0,1.0
2017-02-08,7.36,7.54,7.29,7.54,71778,5.888,6.032,5.832,6.032,89722.5,0.0,1.0
2017-02-09,7.34,7.51,7.2828,7.37,42345,5.872,6.008,5.82624,5.896,52931.25,0.0,1.0
2017-02-10,7.85,7.91,7.4,7.4,69459,6.28,6.328,5.92,5.92,86823.75,0.0,1.0
2017-02-13,7.86,7.952,7.62,7.84,32932,6.288,6.3616,6.096,6.272,41165,0.0,1.0
2017-02-14,7.85,7.96,7.695,7.86,55369,6.28,6.368,6.156,6.288,69211.25,0.0,1.0
2017-02-15,7.74,7.86,7.66,7.83,18634,6.192,6.288,6.128,6.264,23292.5,0.0,1.0
2017-02-16,7.52,7.97,7.49,7.72,29621,6.016,6.376,5.992,6.176,37026.25,0.0,1.0
2017-02-17,7.88,7.95,7.5,7.56,67654,6.304,6.36,6.0,6.048,84567.5,0.0,1.0
2017-02-21,8.0,8.07,7.77,7.96,40443,6.4,6.456,6.216,6.368,50553.75,0.0,1.0
2017-02-22,7.77,8.1,7.75,7.94,37010,6.216,6.48,6.2,6.352,46262.5,0.0,1.0
2017-02-23,7.83,8.1,7.59,7.87,49675,6.264,6.48,6.072,6.296,62093.75,0.0,1.0
2017-02-24,7.99,8.1,7.64,7.74,40882,6.392,6.48,6.112,6.192,51102.5,0.0,1.0
2017-02-27,7.85,8.01,7.8059,7.96,40959,6.28,6.408,6.24472,6.368,51198.75,0.0,1.0
2017-02-28,7.72,8.06,7.57,7.8,26960,6.176,6.448,6.056,6.24,33700,0.0,1.0
2017-03-01,7.79,7.94,7.74,7.84,18737,6.232,6.352,6.192,6.272,23421.25,0.0,1.0
2017-03-02,7.4,7.6227,7.32,7.41,46201,5.92,6.09816,5.856,5.928,57751.25,0.0,1.0
2017-03-03,7.25,7.37,7.111,7.29,56974,5.8,5.896,5.6888,5.832,71217.5,0.0,1.0
2017-03-06,7.1,7.26,7.055,7.06,72866,5.68,5.808,5.644,5.648,91082.5,0.0,1.0
2017-03-07,6.95,7.15,6.835,7.15,76996,5.56,5.72,5.468,5.72,96245,0.0,1.0
2017-03-08,6.46,6.99,6.46,6.88,131142,5.168,5.592,5.168,5.504,163927.5,0.0,1.0
2017-03-09,6.35,6.69,6.32,6.4701,90079,5.08,5.352,5.056,5.17608,112598.75,0.0,1.0
2017-03-10,6.1,6.44,6.04,6.44,110427,4.88,5.152,4.832,5.152,138033.75,0.0,1.0
2017-03-13,6.11,6.2299,6.03,6.04,60222,4.888,4.98392,4.824,4.832,75277.5,0.0,1.0
2017-03-14,5.99,6.04,5.776,6.01,75979,4.792,4.832,4.6208,4.808,94973.75,0.0,1.0
2017-03-15,6.11,6.18,5.94,6.07,29701,4.888,4.944,4.752,4.856,37126.25,0.0,1.0
2017-03-16,6.36,6.4,6.125,6.16,41187,5.088,5.12,4.9,4.928,51483.75,0.0,1.0
2017-03-17,6.21,6.72,6.17,6.35,118492,4.968,5.376,4.936,5.08,148115,0.0,1.0
2017-03-20,5.87,6.15,5.83,6.15,40459,4.696,4.92,4.664,4.92,50573.75,0.0,1.0
2017-03-21,5.53,5.94,5.52,5.9,141127,4.424,4.752,4.416,4.72,176408.75,0.0,1.0
2017-03-22,5.39,5.6,5.32,5.48,97365,4.312,4.48,4.256,4.384,121706.25,0.0,1.0
2017-03-23,5.38,5.55,5.3,5.34,59441,4.304,4.44,4.24,4.272,74301.25,0.0,1.0
2017-03-24,5.47,5.53,5.38,5.45,32660,4.376,4.424,4.304,4.36,40825,0.0,1.0
2017-03-27,5.5,5.599,5.29,5.38,54164,4.4,4.4792,4.232,4.304,67705,0.0,1.0
2017-03-28,5.48,5.62,5.36,5.47,54335,4.384,4.496,4.288,4.376,67918.75,0.0,1.0
2017-03-29,5.62,5.68,5.43,5.43,102133,4.496,4.544,4.344,4.344,127666.25,0.0,1.0
2017-03-30,5.65,5.71,5.52,5.63,72559,4.52,4.568,4.416,4.504,90698.75,0.0,1.0
2017-03-31,5.56,5.69,5.53,5.65,61977,4.448,4.552,4.424,4.52,77471.25,0.0,1.0
2017-04-03,5.38,5.55,5.35,5.54,71860,4.304,4.44,4.28,4.432,89825,0.0,1.0
2017-04-04,5.26,5.49,5.22,5.435,61205,4.208,4.392,4.176,4.348,76506.25,0.0,1.0
2017-04-05,5.18,5.44,5.12,5.305,101278,4.144,4.352,4.096,4.244,126597.5,0.0,1.0
2017-04-06,5.49,5.6099,5.2,5.21,79540,4.392,4.48792,4.16,4.168,99425,0.0,1.0
2017-04-07,5.43,5.6,5.35,5.46,74529,4.344,4.48,4.28,4.368,93161.25,0.0,1.0
2017-04-10,5.36,5.55,5.35,5.46,37823,4.288,4.44,4.28,4.368,47278.75,0.0,1.0
2017-04-11,5.37,5.51,5.19,5.43,97432,4.296,4.408,4.152,4.344,121790,0.0,1.0
2017-04-12,5.23,5.4,5.19,5.4,117606,4.184,4.32,4.152,4.32,147007.5,0.0,1.0
2017-04-13,5.29,5.38,5.19,5.19,97210,4.232,4.304,4.152,4.152,121512.5,0.0,1.0
2017-04-17,5.31,5.41,5.25,5.35,98508,4.248,4.328,4.2,4.28,123135,0.0,1.0
2017-04-18,5.35,5.4,5.21,5.3,57779,4.28,4.32,4.168,4.24,72223.75,0.0,1.0
2017-04-19,5.3,5.48,5.25,5.4,54231,4.24,4.384,4.2,4.32,67788.75,0.0,1.0
2017-04-20,5.33,5.44,5.27,5.29,31914,4.264,4.352,4.216,4.232,39892.5,0.0,1.0
2017-04-21,5.37,5.44,5.275,5.32,48595,4.296,4.352,4.22,4.256,60743.75,0.0,1.0
2017-04-24,5.37,5.48,5.31,5.48,52519,4.296,4.384,4.248,4.384,65648.75,0.0,1.0
2017-04-25,5.21,5.47,5.16,5.44,170201,4.168,4.376,4.128,4.352,212751.25,0.0,1.0
2017-04-26,5.25,5.35,5.2,5.2,81314,4.2,4.28,4.16,4.16,101642.5,0.0,1.0
2017-04-27,5.08,5.369,5.0,5.25,125963,4.064,4.2952,4.0,4.2,157453.75,0.0,1.0
2017-04-28,5.03,5.12,4.9,5.07,128978,4.024,4.096,3.92,4.056,161222.5,0.0,1.0
2017-05-01,4.89,5.09,4.86,5.09,96929,3.912,4.072,3.888,4.072,121161.25,0.0,1.0
2017-05-02,4.85,4.95,4.81,4.95,62796,3.88,3.96,3.848,3.96,78495,0.0,1.0
2017-05-03,4.78,4.86,4.76,4.86,101408,3.824,3.888,3.808,3.888,126760,0.0,1.0
2017-05-04,4.83,4.96,4.709,4.76,94152,3.864,3.968,3.7672,3.808,117690,0.0,1.0
2017-05-05,4.99,5.13,4.74,4.87,67153,3.992,4.104,3.792,3.896,83941.25,0.0,1.0
2017-05-08,4.95,5.06,4.91,4.98,58900,3.96,4.048,3.928,3.984,73625,0.0,1.0
2017-05-09,4.89,4.97,4.85,4.95,76940,3.912,3.976,3.88,3.96,96175,0.0,1.0
2017-05-10,4.72,4.95,4.7,4.95,68347,3.776,3.96,3.76,3.96,85433.75,0.0,1.0
2017-05-11,4.63,4.82,4.61,4.72,81397,3.704,3.856,3.688,3.776,101746.25,0.0,1.0
2017-05-12,4.53,4.61,4.5,4.61,130624,3.624,3.688,3.6,3.688,163280,0.0,1.0
2017-05-15,4.51,4.739,4.5,4.58,76611,3.608,3.7912,3.6,3.664,95763.75,0.0,1.0
2017-05-16,4.35,4.54,4.29,4.54,132015,3.48,3.632,3.432,3.632,165018.75,0.0,1.0
2017-05-17,4.16,4.44,4.13,4.37,91878,3.328,3.552,3.304,3.496,114847.5,0.0,1.0
2017-05-18,4.04,4.205,4.02,4.15,132598,3.232,3.364,3.216,3.32,165747.5,0.0,1.0
2017-05-19,4.34,4.45,4.09,4.09,119960,3.472,3.56,3.272,3.272,149950,0.0,1.0
2017-05-22,4.27,4.42,4.26,4.39,69299,3.416,3.536,3.408,3.512,86623.75,0.0,1.0
2017-05-23,4.31,4.36,4.24,4.24,51659,3.448,3.488,3.392,3.392,64573.75,0.0,1.0
2017-05-24,4.22,4.53,4.2,4.28,45158,3.376,3.624,3.36,3.424,56447.5,0.0,1.0
2017-05-25,4.05,4.335,4.03,4.26,80136,3.24,3.468,3.224,3.408,100170,0.0,1.0
2017-05-26,4.12,4.213,4.08,4.08,81834,3.296,3.3704,3.264,3.264,102292.5,0.0,1.0
2017-05-30,3.9,4.11,3.9,4.11,154111,3.12,3.288,3.12,3.288,192638.75,0.0,1.0
2017-05-31,3.85,3.95,3.77,3.87,106395,3.08,3.16,3.016,3.096,132993.75,0.0,1.0
2017-06-01,4.15,4.2,3.83,3.89,150451,3.32,3.36,3.064,3.112,188063.75,0.0,1.0
2017-06-02,4.24,4.35,4.13,4.17,54723,3.392,3.48,3.304,3.336,68403.75,0.0,1.0
2017-06-05,4.16,4.3,4.15,4.2,42881,3.328,3.44,3.32,3.36,53601.25,0.0,1.0
2017-06-06,4.24,4.3,4.11,4.14,48178,3.392,3.44,3.288,3.312,60222.5,0.0,1.0
2017-06-07,4.13,4.28,4.05,4.25,57612,3.304,3.424,3.24,3.4,72015,0.0,1.0
2017-06-08,4.17,4.25,4.09,4.09,45870,3.336,3.4,3.272,3.272,57337.5,0.0,1.0
2017-06-09,4.29,4.37,4.16,4.19,43698,3.432,3.496,3.328,3.352,54622.5,0.0,1.0
2017-06-12,4.2,4.45,4.1,4.34,105454,3.36,3.56,3.28,3.472,131817.5,0.0,1.0
2017-06-13,4.24,4.32,4.12,4.2,55988,3.392,3.456,3.296,3.36,69985,0.0,1.0
2017-06-14,4.28,4.28,4.1,4.19,69811,3.424,3.424,3.28,3.352,87263.75,0.0,1.0
2017-06-15,4.09,4.36,4.03,4.19,88423,3.272,3.488,3.224,3.352,110528.75,0.0,1.0
2017-06-16,4.06,4.09,4.02,4.05,83644,3.248,3.272,3.216,3.24,104555,0.0,1.0
2017-06-19,4.09,4.14,4.02,4.03,55640,3.272,3.312,3.216,3.224,69550,0.0,1.0
2017-06-20,4.02,4.09,3.92,4.05,61065,3.216,3.272,3.136,3.24,76331.25,0.0,1.0
2017-06-21,4.15,4.2,3.98,4.03,74719,3.32,3.36,3.184,3.224,93398.75,0.0,1.0
2017-06-22,4.1,4.4,4.0598,4.17,108928,3.28,3.52,3.24784,3.336,136160,0.0,1.0
2017-06-23,3.97,4.225,3.96,4.12,1722272,3.176,3.38,3.168,3.296,2152840,0.0,1.0
2017-06-26,4.25,4.7,4.01,4.01,140728,3.4,3.76,3.208,3.208,175910,0.0,1.0
2017-06-27,3.95,4.46,3.92,4.2857,211596,3.16,3.568,3.136,3.42856,264495,0.0,1.0
2017-06-28,3.99,4.0899,3.85,3.95,59929,3.192,3.27192,3.08,3.16,74911.25,0.0,1.0
2017-06-29,3.95,4.12,3.9001,4.0,119900,3.16,3.296,3.12008,3.2,149875,0.0,1.0
2017-06-30,3.92,3.9899,3.9,3.95,78219,3.136,3.19192,3.12,3.16,97773.75,0.0,1.0
2017-07-03,4.03,4.09,3.92,3.92,29832,3.224,3.272,3.136,3.136,37290,0.0,1.0
2017-07-05,3.92,4.04,3.87,4.0,97119,3.136,3.232,3.096,3.2,121398.75,0.0,1.0
2017-07-06,3.75,3.98,3.731,3.92,103797,3.0,3.184,2.9848,3.136,129746.25,0.0,1.0
2017-07-07,3.87,3.93,3.7,3.77,69449,3.096,3.144,2.96,3.016,86811.25,0.0,1.0
2017-07-10,4.0,4.07,3.75,3.85,73883,3.2,3.256,3.0,3.08,92353.75,0.0,1.0
2017-07-11,3.93,4.082,3.85,3.99,61156,3.144,3.2656,3.08,3.192,76445,0.0,1.0
2017-07-12,4.08,4.15,3.9,3.97,51467,3.264,3.32,3.12,3.176,64333.75,0.0,1.0
2017-07-13,4.0,4.33,4.0,4.07,199984,3.2,3.464,3.2,3.256,249980,0.0,1.0
2017-07-14,4.07,4.15,4.02,4.02,30264,3.256,3.32,3.216,3.216,37830,0.0,1.0
2017-07-17,4.1,4.23,4.05,4.06,35828,3.28,3.384,3.24,3.248,44785,0.0,1.0
2017-07-18,3.89,4.26,3.82,4.12,177113,3.112,3.408,3.056,3.296,221391.25,0.0,1.0
2017-07-19,4.11,4.37,3.89,3.89,276880,3.288,3.496,3.112,3.112,346100,0.0,1.0
2017-07-20,4.13,4.27,4.01,4.11,73935,3.304,3.416,3.208,3.288,92418.75,0.0,1.0
2017-07-21,4.02,4.19,4.02,4.09,44644,3.216,3.352,3.216,3.272,55805,0.0,1.0
2017-07-24,3.89,4.06,3.82,4.0,144781,3.112,3.248,3.056,3.2,180976.25,0.0,1.0
2017-07-25,4.03,4.25,3.96,3.97,148926,3.224,3.4,3.168,3.176,186157.5,0.0,1.0
2017-07-26,4.11,4.26,3.98,4.06,133769,3.288,3.408,3.184,3.248,167211.25,0.0,1.0
2017-07-27,4.11,4.23,4.03,4.12,71589,3.288,3.384,3.224,3.296,89486.25,0.0,1.0
2017-07-28,4.14,4.25,4.085,4.11,45428,3.312,3.4,3.268,3.288,56785,0.0,1.0
2017-07-31,4.01,4.2,4.0,4.15,37726,3.208,3.36,3.2,3.32,47157.5,0.0,1.0
2017-08-01,3.9,4.13,3.89,4.03,115147,3.12,3.304,3.112,3.224,143933.75,0.0,1.0
2017-08-02,3.96,4.01,3.8286,3.91,52463,3.168,3.208,3.06288,3.128,65578.75,0.0,1.0
2017-08-03,4.2,4.23,3.79,3.79,85770,3.36,3.384,3.032,3.032,107212.5,0.0,1.0
2017-08-04,4.37,4.46,4.22,4.25,55368,3.496,3.568,3.376,3.4,69210,0.0,1.0
2017-08-07,4.19,4.39,4.19,4.39,87725,3.352,3.512,3.352,3.512,109656.25,0.0,1.0
2017-08-08,4.11,4.43,4.1,4.16,84018,3.288,3.544,3.28,3.328,105022.5,0.0,1.0
2017-08-09,3.92,4.12,3.845,4.1,118730,3.136,3.296,3.076,3.28,148412.5,0.0,1.0
2017-08-10,3.97,4.0334,3.9,3.9,42731,3.176,3.22672,3.12,3.12,53413.75,0.0,1.0
2017-08-11,3.9,3.98,3.85,3.98,50456,3.12,3.184,3.08,3.184,63070,0.0,1.0
2017-08-14,3.84,3.96,3.83,3.92,65064,3.072,3.168,3.064,3.136,81330,0.0,1.0
2017-08-15,3.91,3.95,3.82,3.84,40804,3.128,3.16,3.056,3.072,51005,0.0,1.0
2017-08-16,3.82,3.93,3.82,3.88,31401,3.056,3.144,3.056,3.104,39251.25,0.0,1.0
2017-08-17,3.83,3.926,3.8,3.8,39215,3.064,3.1408,3.04,3.04,49018.75,0.0,1.0
2017-08-18,3.87,3.89,3.8,3.84,22477,3.096,3.112,3.04,3.072,28096.25,0.0,1.0
2017-08-21,3.84,3.95,3.8,3.87,31430,3.072,3.16,3.04,3.096,39287.5,0.0,1.0
2017-08-22,3.91,3.97,3.85,3.8867,13876,3.128,3.176,3.08,3.10936,17345,0.0,1.0
2017-08-23,4.01,4.06,3.9,3.91,18110,3.208,3.248,3.12,3.128,22637.5,0.0,1.0
2017-08-24,4.0,4.06,4.0,4.02,22044,3.2,3.248,3.2,3.216,27555,0.0,1.0
2017-08-25,4.03,4.05,3.97,4.02,19191,3.224,3.24,3.176,3.216,23988.75,0.0,1.0
2017-08-28,4.0,4.03,3.9,4.01,28690,3.2,3.224,3.12,3.208,35862.5,0.0,1.0
2017-08-29,4.11,4.11,4.0,4.0,30251,3.288,3.288,3.2,3.2,37813.75,0.0,1.0
2017-08-30,4.07,4.108,4.02,4.08,19284,3.256,3.2864,3.216,3.264,24105,0.0,1.0
2017-08-31,4.18,4.2,4.08,4.08,19810,3.344,3.36,3.264,3.264,24762.5,0.0,1.0
2017-09-01,4.37,4.41,4.18,4.1899,45730,3.496,3.528,3.344,3.35192,57162.5,0.0,1.0
2017-09-05,4.24,4.45,4.23,4.37,27033,3.392,3.56,3.384,3.496,33791.25,0.0,1.0
2017-09-06,4.17,4.3,4.14,4.19,45636,3.336,3.44,3.312,3.352,57045,0.0,1.0
2017-09-07,4.15,4.18,4.11,4.18,24378,3.32,3.344,3.288,3.344,30472.5,0.0,1.0
2017-09-08,4.05,4.1182,4.02,4.11,40508,3.24,3.29456,3.216,3.288,50635,0.0,1.0
2017-09-11,4.12,4.13,4.06,4.07,21572,3.296,3.304,3.248,3.256,26965,0.0,1.0
2017-09-12,4.13,4.18,4.08,4.1423,15588,3.304,3.344,3.264,3.31384,19485,0.0,1.0
2017-09-13,4.38,4.44,4.12,4.12,54879,3.504,3.552,3.296,3.296,68598.75,0.0,1.0
2017-09-14,4.23,4.48,4.23,4.41,85233,3.384,3.584,3.384,3.528,106541.25,0.0,1.0
2017-09-15,4.105,4.24,4.1,4.24,65647,3.284,3.392,3.28,3.392,82058.75,0.0,1.0
2017-09-18,4.1,4.23,4.1,4.14,48803,3.28,3.384,3.28,3.312,61003.75,0.0,1.0
2017-09-19,4.13,4.15,4.07,4.1,47060,3.304,3.32,3.256,3.28,58825,0.0,1.0
2017-09-20,4.22,4.24,4.12,4.12,72357,3.376,3.392,3.296,3.296,90446.25,0.0,1.0
2017-09-21,4.33,4.4,4.2,4.2,27304,3.464,3.52,3.36,3.36,34130,0.0,1.0
2017-09-22,4.33,4.35,4.27,4.32,23353,3.464,3.48,3.416,3.456,29191.25,0.0,1.0
2017-09-25,4.56,4.6,4.27,4.36,72404,3.648,3.68,3.416,3.488,90505,0.0,1.0
2017-09-26,4.34,4.7,4.29,4.57,116434,3.472,3.76,3.432,3.656,145542.5,0.0,1.0
2017-09-27,4.47,4.508,4.3,4.35,32370,3.576,3.6064,3.44,3.48,40462.5,0.0,1.0
2017-09-28,4.48,4.67,4.4401,4.46,91297,3.584,3.736,3.55208,3.568,114121.25,0.0,1.0
2017-09-29,4.53,4.6,4.3375,4.49,39835,3.624,3.68,3.47,3.592,49793.75,0.0,1.0
2017-10-02,4.49,4.59,4.42,4.54,21588,3.592,3.672,3.536,3.632,26985,0.0,1.0
2017-10-03,4.61,4.69,4.46,4.48,26619,3.688,3.752,3.568,3.584,33273.75,0.0,1.0
2017-10-04,4.75,4.82,4.57,4.6,35369,3.8,3.856,3.656,3.68,44211.25,0.0,1.0
2017-10-05,4.87,4.89,4.62,4.74,11228,3.896,3.912,3.696,3.792,14035,0.0,1.0
2017-10-06,4.81,4.85,4.7399,4.81,38916,3.848,3.88,3.79192,3.848,48645,0.0,1.0
2017-10-09,4.8,4.9,4.74,4.85,17935,3.84,3.92,3.792,3.88,22418.75,0.0,1.0
2017-10-10,4.85,4.94,4.8,4.8,40481,3.88,3.952,3.84,3.84,50601.25,0.0,1.0
2017-10-11,4.8,4.85,4.6975,4.85,14234,3.84,3.88,3.758,3.88,17792.5,0.0,1.0
2017-10-12,4.8,4.85,4.7748,4.8,40519,3.84,3.88,3.81984,3.84,50648.75,0.0,1.0
2017-10-13,4.89,4.9167,4.87,4.87,13432,3.912,3.93336,3.896,3.896,16790,0.0,1.0
2017-10-16,4.61,4.89,4.61,4.89,18222,3.688,3.912,3.688,3.912,22777.5,0.0,1.0
2017-10-17,4.56,4.73,4.56,4.68,27244,3.648,3.784,3.648,3.744,34055,0.0,1.0
2017-10-18,4.57,4.66,4.54,4.58,29636,3.656,3.728,3.632,3.664,37045,0.0,1.0
2017-10-19,4.56,4.63,4.31,4.51,14548,3.648,3.704,3.448,3.608,18185,0.0,1.0
2017-10-20,4.33,4.55,4.33,4.55,59359,3.464,3.64,3.464,3.64,74198.75,0.0,1.0
2017-10-23,4.39,4.49,4.37,4.37,75206,3.512,3.592,3.496,3.496,94007.5,0.0,1.0
2017-10-24,4.43,4.48,4.347,4.37,31888,3.544,3.584,3.4776,3.496,39860,0.0,1.0
2017-10-25,4.4,4.51,4.31,4.41,30301,3.52,3.608,3.448,3.528,37876.25,0.0,1.0
2017-10-26,4.32,4.38,4.3,4.38,27117,3.456,3.504,3.44,3.504,33896.25,0.0,1.0
2017-10-27,4.5,4.59,4.29,4.29,50291,3.6,3.672,3.432,3.432,62863.75,0.0,1.0
2017-10-30,4.57,4.82,4.45,4.45,16803,3.656,3.856,3.56,3.56,21003.75,0.0,1.0
2017-10-31,4.42,4.69,4.42,4.56,14150,3.536,3.752,3.536,3.648,17687.5,0.0,1.0
2017-11-01,4.53,4.5927,4.391,4.5927,13720,3.624,3.67416,3.5128,3.67416,17150,0.0,1.0
2017-11-02,4.89,5.0494,4.7,4.8899,143635,3.912,4.03952,3.76,3.91192,179543.75,0.0,1.0
2017-11-03,5.0,5.029,4.84,4.84,95412,4.0,4.0232,3.872,3.872,119265,0.0,1.0
2017-11-06,5.0,5.05,4.99,4.99,33018,4.0,4.04,3.992,3.992,41272.5,0.0,1.0
2017-11-07,5.15,5.22,5.1,5.1292,39631,4.12,4.176,4.08,4.10336,49538.75,0.0,1.0
2017-11-08,5.37,5.595,5.0901,5.18,221727,4.296,4.476,4.07208,4.144,277158.75,0.0,1.0
2017-11-09,5.38,5.5,5.34,5.34,51474,4.304,4.4,4.272,4.272,64342.5,0.0,1.0
2017-11-10,5.38,5.46,5.1829,5.37,67617,4.304,4.368,4.14632,4.296,84521.25,0.0,1.0
2017-11-13,5.4,5.66,5.31,5.4,49224,4.32,4.528,4.248,4.32,61530,0.0,1.0
2017-11-14,5.3,5.51,5.28,5.39,103752,4.24,4.408,4.224,4.312,129690,0.0,1.0
2017-11-15,5.4,5.49,4.95,5.26,128338,4.32,4.392,3.96,4.208,160422.5,0.0,1.0
2017-11-16,5.39,5.47,5.0,5.4,72247,4.312,4.376,4.0,4.32,90308.75,0.0,1.0
2017-11-17,5.38,5.45,5.2,5.35,56761,4.304,4.36,4.16,4.28,70951.25,0.0,1.0
2017-11-20,5.19,5.37,5.15,5.33,26556,4.152,4.296,4.12,4.264,33195,0.0,1.0
2017-11-21,5.05,5.325,5.02,5.325,88992,4.04,4.26,4.016,4.26,111240,0.0,1.0
2017-11-22,5.05,5.25,5.04,5.04,52337,4.04,4.2,4.032,4.032,65421.25,0.0,1.0
2017-11-24,5.07,5.22,5.04,5.09,22411,4.056,4.176,4.032,4.072,28013.75,0.0,1.0
2017-11-27,4.8675,5.12,4.86,5.08,66063,3.894,4.096,3.888,4.064,82578.75,0.0,1.0
2017-11-28,4.9,4.98,4.74,4.85,114521,3.92,3.984,3.792,3.88,143151.25,0.0,1.0
2017-11-29,4.93,5.06,4.8,4.88,54294,3.944,4.048,3.84,3.904,67867.5,0.0,1.0
2017-11-30,4.9,5.08,4.75,5.0,73817,3.92,4.064,3.8,4.0,92271.25,0.0,1.0
2017-12-01,5.19,5.25,4.93,4.93,45275,4.152,4.2,3.944,3.944,56593.75,0.0,1.0
2017-12-04,5.1199,5.32,5.1,5.23,23268,4.09592,4.256,4.08,4.184,29085,0.0,1.0
2017-12-05,5.07,5.3,4.98,5.051,24883,4.056,4.24,3.984,4.0408,31103.75,0.0,1.0
2017-12-06,4.86,5.16,4.77,4.99,50919,3.888,4.128,3.816,3.992,63648.75,0.0,1.0
2017-12-07,4.93,5.22,4.85,5.22,15620,3.944,4.176,3.88,4.176,19525,0.0,1.0
2017-12-08,4.98,5.07,4.89,4.92,31445,3.984,4.056,3.912,3.936,39306.25,0.0,1.0
2017-12-11,4.86,5.0,4.8,4.97,41281,3.888,4.0,3.84,3.976,51601.25,0.0,1.0
2017-12-12,4.8,4.94,4.65,4.88,105746,3.84,3.952,3.72,3.904,132182.5,0.0,1.0
2017-12-13,4.73,4.9,4.66,4.9,122079,3.784,3.92,3.728,3.92,152598.75,0.0,1.0
2017-12-14,4.67,4.82,4.55,4.75,224298,3.736,3.856,3.64,3.8,280372.5,0.0,1.0
2017-12-15,4.79,4.85,4.61,4.69,166461,3.832,3.88,3.688,3.752,208076.25,0.0,1.0
2017-12-18,4.92,4.98,4.78,4.8,49348,3.936,3.984,3.824,3.84,61685,0.0,1.0
2017-12-19,5.0,5.04,4.87,4.93,77498,4.0,4.032,3.896,3.944,96872.5,0.0,1.0
2017-12-20,5.04,5.08,4.96,5.04,50575,4.032,4.064,3.968,4.032,63218.75,0.0,1.0
2017-12-21,5.19,5.31,5.06,5.09,71046,4.152,4.248,4.048,4.072,88807.5,0.0,1.0
2017-12-22,5.08,5.25,5.0,5.21,40097,4.064,4.2,4.0,4.168,50121.25,0.0,1.0
2017-12-26,5.01,5.11,5.0,5.05,18930,4.008,4.088,4.0,4.04,23662.5,0.0,1.0
2017-12-27,5.02,5.14,4.96,5.02,40994,4.016,4.112,3.968,4.016,51242.5,0.0,1.0
2017-12-28,5.08,5.16,4.87,5.0,53664,4.064,4.128,3.896,4.0,67080,0.0,1.0
2017-12-29,4.97,5.1,4.93,5.1,85164,3.976,4.08,3.944,4.08,106455,0.0,1.0
2018-01-02,5.07,5.27,4.87,5.03,53322,4.056,4.216,3.896,4.024,66652.5,0.0,1.0
2018-01-03,5.22,5.24,5.06,5.08,21033,4.176,4.192,4.048,4.064,26291.25,0.0,1.0
2018-01-04,5.3,5.39,5.2,5.23,63483,4.24,4.312,4.16,4.184,79353.75,0.0,1.0
2018-01-05,5.45,5.49,5.3,5.3,69645,4.36,4.392,4.24,4.24,87056.25,0.0,1.0
2018-01-08,6.16,6.23,5.45,5.45,146001,4.928,4.984,4.36,4.36,182501.25,0.0,1.0
2018-01-09,6.0,6.07,5.83,6.0,45714,4.8,4.856,4.664,4.8,57142.5,0.0,1.0
2018-01-10,5.59,6.07,5.52,5.98,48117,4.472,4.856,4.416,4.784,60146.25,0.0,1.0
2018-01-11,5.98,6.31,5.53,5.53,48250,4.784,5.048,4.424,4.424,60312.5,0.0,1.0
2018-01-12,6.14,6.14,5.87,5.97,25227,4.912,4.912,4.696,4.776,31533.75,0.0,1.0
2018-01-16,5.93,6.24,5.8505,6.1,64493,4.744,4.992,4.6804,4.88,80616.25,0.0,1.0
2018-01-17,5.9,6.06,5.86,5.96,16693,4.72,4.848,4.688,4.768,20866.25,0.0,1.0
2018-01-18,5.96,6.13,5.86,5.9,20216,4.768,4.904,4.688,4.72,25270,0.0,1.0
2018-01-19,5.93,6.04,5.91,5.96,19591,4.744,4.832,4.728,4.768,24488.75,0.0,1.0
2018-01-22,6.06,6.08,5.92,5.94,11516,4.848,4.864,4.736,4.752,14395,0.0,1.0
2018-01-23,6.94,6.95,6.02,6.09,183267,5.552,5.56,4.816,4.872,229083.75,0.0,1.0
2018-01-24,6.52,7.12,6.51,7.0,59244,5.216,5.696,5.208,5.6,74055,0.0,1.0
2018-01-25,6.6,6.81,6.49,6.56,77202,5.28,5.448,5.192,5.248,96502.5,0.0,1.0
2018-01-26,6.95,7.01,6.43,6.67,61034,5.56,5.608,5.144,5.336,76292.5,0.0,1.0
2018-01-29,6.56,6.88,6.45,6.88,22761,5.248,5.504,5.16,5.504,28451.25,0.0,1.0
2018-01-30,6.58,6.76,6.3,6.53,24485,5.264,5.408,5.04,5.224,30606.25,0.0,1.0
2018-01-31,6.38,6.95,6.38,6.6,87559,5.104,5.56,5.104,5.28,109448.75,0.0,1.0
2018-02-01,6.78,6.79,6.46,6.5,85246,5.424,5.432,5.168,5.2,106557.5,0.0,1.0
2018-02-02,6.64,6.72,6.38,6.68,78908,5.312,5.376,5.104,5.344,98635,0.0,1.0
2018-02-05,6.18,6.8,5.82,6.62,97607,4.944,5.44,4.656,5.296,122008.75,0.0,1.0
2018-02-06,6.28,6.82,5.97,6.02,73944,5.024,5.456,4.776,4.816,92430,0.0,1.0
2018-02-07,6.21,6.5,6.16,6.28,11977,4.968,5.2,4.928,5.024,14971.25,0.0,1.0
2018-02-08,5.97,6.23,5.88,6.23,32221,4.776,4.984,4.704,4.984,40276.25,0.0,1.0
2018-02-09,6.04,6.18,5.71,6.04,94139,4.832,4.944,4.568,4.832,117673.75,0.0,1.0
2018-02-12,6.08,6.25,5.92,6.09,31971,4.864,5.0,4.736,4.872,39963.75,0.0,1.0
2018-02-13,5.85,6.14,5.78,5.84,27306,4.68,4.912,4.624,4.672,34132.5,0.0,1.0
2018-02-14,5.88,6.39,5.76,5.76,35470,4.704,5.112,4.608,4.608,44337.5,0.0,1.0
2018-02-15,5.68,5.91,5.6,5.91,40566,4.544,4.728,4.48,4.728,50707.5,0.0,1.0
2018-02-16,5.36,5.8,5.25,5.66,223201,4.288,4.64,4.2,4.528,279001.25,0.0,1.0
2018-02-20,5.49,6.02,5.35,5.35,24285,4.392,4.816,4.28,4.28,30356.25,0.0,1.0
2018-02-21,5.36,5.86,5.36,5.51,60751,4.288,4.688,4.288,4.408,75938.75,0.0,1.0
2018-02-22,5.76,5.785,5.35,5.35,10512,4.608,4.628,4.28,4.28,13140,0.0,1.0
2018-02-23,5.59,5.78,5.58,5.76,24951,4.472,4.624,4.464,4.608,31188.75,0.0,1.0
2018-02-26,5.92,5.94,5.6,5.6,23231,4.736,4.752,4.48,4.48,29038.75,0.0,1.0
2018-02-27,5.63,6.01,5.4,5.89,109040,4.504,4.808,4.32,4.712,136300,0.0,1.0
2018-02-28,5.51,5.69,5.4,5.66,137151,4.408,4.552,4.32,4.528,171438.75,0.0,1.0
2018-03-01,6.1,6.14,5.62,5.62,105325,4.88,4.912,4.496,4.496,131656.25,0.0,1.0
2018-03-02,5.96,6.13,5.72,6.1,36539,4.768,4.904,4.576,4.88,45673.75,0.0,1.0
2018-03-05,6.25,6.32,5.94,5.94,91516,5.0,5.056,4.752,4.752,114395,0.0,1.0
2018-03-06,6.27,6.5,6.08,6.3,91817,5.016,5.2,4.864,5.04,114771.25,0.0,1.0
2018-03-07,6.65,6.71,6.23,6.23,191613,5.32,5.368,4.984,4.984,239516.25,0.0,1.0
2018-03-08,6.66,6.77,6.61,6.65,48289,5.328,5.416,5.288,5.32,60361.25,0.0,1.0
2018-03-09,6.45,6.63,6.39,6.59,50128,5.16,5.304,5.112,5.272,62660,0.0,1.0
2018-03-12,6.59,6.62,6.07,6.43,94922,5.272,5.296,4.856,5.144,118652.5,0.0,1.0
2018-03-13,6.6,6.73,6.49,6.56,32583,5.28,5.384,5.192,5.248,40728.75,0.0,1.0
2018-03-14,6.51,6.69,6.42,6.69,37729,5.208,5.352,5.136,5.352,47161.25,0.0,1.0
2018-03-15,6.45,6.72,6.39,6.56,47629,5.16,5.376,5.112,5.248,59536.25,0.0,1.0
2018-03-16,6.56,6.72,6.22,6.45,124186,5.248,5.376,4.976,5.16,155232.5,0.0,1.0
2018-03-19,6.46,6.55,6.23,6.55,69955,5.168,5.24,4.984,5.24,87443.75,0.0,1.0
2018-03-20,6.48,6.63,6.37,6.52,56977,5.184,5.304,5.096,5.216,71221.25,0.0,1.0
2018-03-21,6.62,6.9,6.47,6.47,116213,5.296,5.52,5.176,5.176,145266.25,0.0,1.0
2018-03-22,6.45,6.87,6.41,6.52,42387,5.16,5.496,5.128,5.216,52983.75,0.0,1.0
2018-03-23,6.51,6.65,6.3,6.56,34023,5.208,5.32,5.04,5.248,42528.75,0.0,1.0
2018-03-26,6.64,6.77,6.52,6.67,13146,5.312,5.416,5.216,5.336,16432.5,0.0,1.0
2018-03-27,6.64,6.83,6.6,6.61,28210,5.312,5.464,5.28,5.288,35262.5,0.0,1.0
2018-03-28,6.41,6.62,6.06,6.34,66120,5.128,5.296,4.848,5.072,82650,0.0,1.0
2018-03-29,6.74,6.77,6.23,6.4,39666,5.392,5.416,4.984,5.12,49582.5,0.0,1.0
2018-04-02,6.23,6.6,6.04,6.6,59803,4.984,5.28,4.832,5.28,74753.75,0.0,1.0
2018-04-03,6.41,6.63,5.99,6.2,54211,5.128,5.304,4.792,4.96,67763.75,0.0,1.0
2018-04-04,6.42,6.89,6.12,6.89,54200,5.136,5.512,4.896,5.512,67750,0.0,1.0
2018-04-05,6.31,6.62,5.65,6.45,30034,5.048,5.296,4.52,5.16,37542.5,0.0,1.0
2018-04-06,6.27,6.4,6.15,6.31,28169,5.016,5.12,4.92,5.048,35211.25,0.0,1.0
2018-04-09,6.13,6.32,6.11,6.27,17847,4.904,5.056,4.888,5.016,22308.75,0.0,1.0
2018-04-10,6.24,6.5,6.2,6.2,27503,4.992,5.2,4.96,4.96,34378.75,0.0,1.0
2018-04-11,6.44,6.56,6.25,6.33,30214,5.152,5.248,5.0,5.064,37767.5,0.0,1.0
2018-04-12,6.4,6.53,6.35,6.53,12754,5.12,5.224,5.08,5.224,15942.5,0.0,1.0
2018-04-13,6.23,6.49,6.2,6.4,27981,4.984,5.192,4.96,5.12,34976.25,0.0,1.0
2018-04-16,6.32,6.43,6.18,6.3,38356,5.056,5.144,4.944,5.04,47945,0.0,1.0
2018-04-17,6.26,6.48,6.16,6.32,27144,5.008,5.184,4.928,5.056,33930,0.0,1.0
2018-04-18,6.48,6.57,6.28,6.28,42850,5.184,5.256,5.024,5.024,53562.5,0.0,1.0
2018-04-19,6.71,6.75,6.42,6.53,42492,5.368,5.4,5.136,5.224,53115,0.0,1.0
2018-04-20,6.61,6.79,6.55,6.7,21015,5.288,5.432,5.24,5.36,26268.75,0.0,1.0
2018-04-23,6.74,6.8,6.36,6.56,65196,5.392,5.44,5.088,5.248,81495,0.0,1.0
2018-04-24,6.72,6.85,6.65,6.71,33606,5.376,5.48,5.32,5.368,42007.5,0.0,1.0
2018-04-25,6.87,6.94,6.76,6.76,30111,5.496,5.552,5.408,5.408,37638.75,0.0,1.0
2018-04-26,7.2,7.25,6.74,6.93,150709,5.76,5.8,5.392,5.544,188386.25,0.0,1.0
2018-04-27,7.26,7.45,7.2,7.21,76778,5.808,5.96,5.76,5.768,95972.5,0.0,1.0
2018-04-30,7.2,7.5,7.16,7.25,71427,5.76,6.0,5.728,5.8,89283.75,0.0,1.0
2018-05-01,7.39,7.49,7.16,7.2,41247,5.912,5.992,5.728,5.76,51558.75,0.0,1.0
2018-05-02,6.99,7.67,6.96,7.37,76942,5.592,6.136,5.568,5.896,96177.5,0.0,1.0
2018-05-03,7.68,7.72,7.04,7.29,70548,6.144,6.176,5.632,5.832,88185,0.0,1.0
2018-05-04,7.8,8.06,7.38,7.38,99001,6.24,6.448,5.904,5.904,123751.25,0.0,1.0
2018-05-07,7.63,8.02,7.52,7.93,43835,6.104,6.416,6.016,6.344,54793.75,0.0,1.0
2018-05-08,7.55,7.75,7.15,7.56,70072,6.04,6.2,5.72,6.048,87590,0.0,1.0
2018-05-09,7.64,7.77,7.57,7.65,53918,6.112,6.216,6.056,6.12,67397.5,0.0,1.0
2018-05-10,7.51,7.8,7.36,7.65,56543,6.008,6.24,5.888,6.12,70678.75,0.0,1.0
2018-05-11,7.45,7.46,7.0,7.3,101177,6.258,6.2664,5.88,6.132,120448.80952381,0.0,1.05
2018-05-14,7.52,7.8,7.32,7.5,179410,6.3168,6.552,6.1488,6.3,213583.333333333,0.0,1.0
2018-05-15,7.49,7.74,7.4,7.57,120471,6.2916,6.5016,6.216,6.3588,143417.857142857,0.0,1.0
2018-05-16,7.41,7.71,7.4,7.43,55548,6.2244,6.4764,6.216,6.2412,66128.5714285714,0.0,1.0
2018-05-17,7.53,7.66,7.38,7.4,35616,6.3252,6.4344,6.1992,6.216,42400,0.0,1.0
2018-05-18,7.76,8.11,7.5,7.67,229902,6.5184,6.8124,6.3,6.4428,273692.857142857,0.0,1.0
2018-05-21,7.5,7.98,7.41,7.94,76820,6.3,6.7032,6.2244,6.6696,91452.3809523809,0.0,1.0
2018-05-22,7.69,7.99,7.49,7.49,88645,6.4596,6.7116,6.2916,6.2916,105529.761904762,0.0,1.0
2018-05-23,7.29,7.68,7.22,7.61,60358,6.1236,6.4512,6.0648,6.3924,71854.7619047619,0.0,1.0
2018-05-24,7.24,7.33,7.12,7.25,50714,6.0816,6.1572,5.9808,6.09,60373.8095238095,0.0,1.0
2018-05-25,6.91,7.17,6.8,7.17,85000,5.8044,6.0228,5.712,6.0228,101190.476190476,0.0,1.0
2018-05-29,6.99,7.03,6.87,6.88,44243,5.8716,5.9052,5.7708,5.7792,52670.2380952381,0.0,1.0
2018-05-30,7.09,7.19,7.0,7.06,42358,5.9556,6.0396,5.88,5.9304,50426.1904761905,0.0,1.0
2018-05-31,7.1,7.43,7.09,7.1,49745,5.964,6.2412,5.9556,5.964,59220.2380952381,0.0,1.0
2018-06-01,7.32,7.33,7.03,7.1,51149,6.1488,6.1572,5.9052,5.964,60891.6666666667,0.0,1.0
2018-06-04,7.2,7.48,7.1,7.41,59320,6.048,6.2832,5.964,6.2244,70619.0476190476,0.0,1.0
2018-06-05,7.49,7.5,7.16,7.19,30490,6.2916,6.3,6.0144,6.0396,36297.619047619,0.0,1.0
2018-06-06,7.55,7.65,7.3,7.3,51790,6.342,6.426,6.132,6.132,61654.7619047619,0.0,1.0
2018-06-07,7.63,7.69,7.29,7.58,43690,6.4092,6.4596,6.1236,6.3672,52011.9047619048,0.0,1.0
2018-06-08,7.38,7.58,7.13,7.58,45718,6.1992,6.3672,5.9892,6.3672,54426.1904761905,0.0,1.0
2018-06-11,7.24,7.42,7.14,7.37,58980,6.0816,6.2328,5.9976,6.1908,70214.2857142857,0.0,1.0
2018-06-12,7.79,7.94,7.25,7.25,119668,6.5436,6.6696,6.09,6.09,142461.904761905,0.0,1.0
2018-06-13,7.79,7.96,7.64,7.78,164796,6.5436,6.6864,6.4176,6.5352,196185.714285714,0.0,1.0
2018-06-14,7.84,8.0,7.78,7.82,118697,6.5856,6.72,6.5352,6.5688,141305.952380952,0.0,1.0
2018-06-15,7.77,7.97,7.7,7.78,85721,6.5268,6.6948,6.468,6.5352,102048.80952381,0.0,1.0
2018-06-18,7.77,7.87,7.73,7.75,106004,6.5268,6.6108,6.4932,6.51,126195.238095238,0.0,1.0
2018-06-19,7.81,7.98,7.64,7.7,84498,6.5604,6.7032,6.4176,6.468,100592.857142857,0.0,1.0
2018-06-20,7.86,8.0,7.78,7.83,76311,6.6024,6.72,6.5352,6.5772,90846.4285714286,0.0,1.0
2018-06-21,7.44,7.88,7.16,7.86,128131,6.2496,6.6192,6.0144,6.6024,152536.904761905,0.0,1.0
2018-06-22,7.84,7.89,7.38,7.57,2298831,6.5856,6.6276,6.1992,6.3588,2736703.57142857,0.0,1.0
2018-06-25,7.66,7.94,7.52,7.83,88454,6.4344,6.6696,6.3168,6.5772,105302.380952381,0.0,1.0
2018-06-26,8.0,8.08,7.56,7.63,135070,6.72,6.7872,6.3504,6.4092,160797.619047619,0.0,1.0
2018-06-27,7.91,8.4,7.82,8.02,174399,6.6444,7.056,6.5688,6.7368,207617.857142857,0.0,1.0
2018-06-28,7.85,8.12,7.76,7.94,80050,6.594,6.8208,6.5184,6.6696,95297.6190476191,0.0,1.0
2018-06-29,7.9,7.96,7.82,7.87,77460,6.636,6.6864,6.5688,6.6108,92214.2857142857,0.0,1.0
2018-07-02,7.55,7.89,7.47,7.8,84315,6.342,6.6276,6.2748,6.552,100375,0.0,1.0
2018-07-03,7.62,7.77,7.53,7.59,28953,6.4008,6.5268,6.3252,6.3756,34467.8571428571,0.0,1.0
2018-07-05,7.63,7.75,7.49,7.67,60066,6.4092,6.51,6.2916,6.4428,71507.1428571429,0.0,1.0
2018-07-06,7.93,7.95,7.6,7.63,69851,6.6612,6.678,6.384,6.4092,83155.9523809524,0.0,1.0
2018-07-09,8.09,8.13,7.95,8.08,105070,6.7956,6.8292,6.678,6.7872,125083.333333333,0.0,1.0
2018-07-10,7.97,8.25,7.9,8.11,90482,6.6948,6.93,6.636,6.8124,107716.666666667,0.0,1.0
2018-07-11,7.74,8.0,7.7,7.9,74598,6.5016,6.72,6.468,6.636,88807.1428571429,0.0,1.0
2018-07-12,7.99,8.0,7.61,7.85,92168,6.7116,6.72,6.3924,6.594,109723.80952381,0.0,1.0
2018-07-13,7.95,8.28,7.94,8.0,137229,6.678,6.9552,6.6696,6.72,163367.857142857,0.0,1.0
2018-07-16,7.81,7.99,7.72,7.82,74574,6.5604,6.7116,6.4848,6.5688,88778.5714285714,0.0,1.0
2018-07-17,7.81,7.88,7.62,7.82,53572,6.5604,6.6192,6.4008,6.5688,63776.1904761905,0.0,1.0
2018-07-18,7.79,7.83,7.62,7.81,44840,6.5436,6.5772,6.4008,6.5604,53380.9523809524,0.0,1.0
2018-07-19,7.76,7.93,7.71,7.75,25969,6.5184,6.6612,6.4764,6.51,30915.4761904762,0.0,1.0
2018-07-20,7.61,7.88,7.58,7.76,28918,6.3924,6.6192,6.3672,6.5184,34426.1904761905,0.0,1.0
2018-07-23,7.43,7.66,7.22,7.6,87237,6.2412,6.4344,6.0648,6.384,103853.571428571,0.0,1.0
2018-07-24,7.47,7.68,7.4,7.45,34471,6.2748,6.4512,6.216,6.258,41036.9047619048,0.0,1.0
2018-07-25,7.5,7.65,7.4,7.5,40489,6.3,6.426,6.216,6.3,48201.1904761905,0.0,1.0
2018-07-26,7.71,7.75,7.33,7.52,28090,6.4764,6.51,6.1572,6.3168,33440.4761904762,0.0,1.0
2018-07-27,7.67,7.71,7.5,7.68,51060,6.4428,6.4764,6.3,6.4512,60785.7142857143,0.0,1.0
2018-07-30,7.74,7.9,7.66,7.67,36776,6.5016,6.636,6.4344,6.4428,43780.9523809524,0.0,1.0
2018-07-31,7.81,7.94,7.67,7.72,45140,6.5604,6.6696,6.4428,6.4848,53738.0952380952,0.0,1.0
2018-08-01,7.83,7.83,7.61,7.81,39309,6.5772,6.5772,6.3924,6.5604,46796.4285714286,0.0,1.0
2018-08-02,6.36,7.99,6.2,7.99,334306,5.3424,6.7116,5.208,6.7116,397983.333333333,0.0,1.0
2018-08-03,6.09,6.27,5.68,6.0,464759,5.1156,5.2668,4.7712,5.04,553284.523809524,0.0,1.0
2018-08-06,5.93,6.09,5.8,6.09,163803,4.9812,5.1156,4.872,5.1156,195003.571428571,0.0,1.0
2018-08-07,5.97,6.07,5.9,5.93,114229,5.0148,5.0988,4.956,4.9812,135986.904761905,0.0,1.0
2018-08-08,5.98,6.04,5.8,5.98,89044,5.0232,5.0736,4.872,5.0232,106004.761904762,0.0,1.0
2018-08-09,5.95,6.07,5.85,5.98,81957,4.998,5.0988,4.914,5.0232,97567.8571428571,0.0,1.0
2018-08-10,5.82,6.03,5.81,5.93,64519,4.8888,5.0652,4.8804,4.9812,76808.3333333333,0.0,1.0
2018-08-13,5.86,5.87,5.75,5.82,102752,4.9224,4.9308,4.83,4.8888,122323.80952381,0.0,1.0
2018-08-14,5.85,6.1,5.82,5.88,318312,4.914,5.124,4.8888,4.9392,378942.857142857,0.0,1.0
2018-08-15,5.62,5.8,5.5,5.77,129382,4.7208,4.872,4.62,4.8468,154026.190476191,0.0,1.0
2018-08-16,5.68,5.78,5.62,5.65,65491,4.7712,4.8552,4.7208,4.746,77965.4761904762,0.0,1.0
2018-08-17,5.82,5.87,5.65,5.66,53364,4.8888,4.9308,4.746,4.7544,63528.5714285714,0.0,1.0
2018-08-20,5.74,5.85,5.7,5.84,25597,4.8216,4.914,4.788,4.9056,30472.619047619,0.0,1.0
2018-08-21,5.84,5.91,5.76,5.76,31038,4.9056,4.9644,4.8384,4.8384,36950,0.0,1.0
2018-08-22,5.92,5.99,5.87,5.87,36168,4.9728,5.0316,4.9308,4.9308,43057.1428571429,0.0,1.0
2018-08-23,5.85,6.01,5.85,5.92,22284,4.914,5.0484,4.914,4.9728,26528.5714285714,0.0,1.0
2018-08-24,5.94,6.07,5.85,5.86,35381,4.9896,5.0988,4.914,4.9224,42120.2380952381,0.0,1.0
2018-08-27,5.89,6.18,5.82,5.95,35761,4.9476,5.1912,4.8888,4.998,42572.619047619,0.0,1.0
2018-08-28,6.0,6.05,5.87,5.88,32471,5.04,5.082,4.9308,4.9392,38655.9523809524,0.0,1.0
2018-08-29,6.31,6.34,5.96,6.0,46169,5.3004,5.3256,5.0064,5.04,54963.0952380952,0.0,1.0
2018-08-30,6.22,6.4,6.12,6.3,64891,5.2248,5.376,5.1408,5.292,77251.1904761905,0.0,1.0
2018-08-31,6.2,6.24,6.05,6.2,55435,5.208,5.2416,5.082,5.208,65994.0476190476,0.0,1.0
2018-09-04,6.04,6.2,5.96,6.2,100173,5.0736,5.208,5.0064,5.208,119253.571428571,0.0,1.0
2018-09-05,6.01,6.15,5.85,6.05,59589,5.0484,5.166,4.914,5.082,70939.2857142857,0.0,1.0
2018-09-06,5.85,6.16,5.82,6.01,74873,4.914,5.1744,4.8888,5.0484,89134.5238095238,0.0,1.0
2018-09-07,5.77,5.96,5.7,5.8,109295,4.8468,5.0064,4.788,4.872,130113.095238095,0.0,1.0
2018-09-10,6.03,6.06,5.74,5.85,76089,5.0652,5.0904,4.8216,4.914,90582.1428571429,0.0,1.0
2018-09-11,5.88,6.13,5.78,6.03,146688,4.9392,5.1492,4.8552,5.0652,174628.571428571,0.0,1.0
2018-09-12,5.84,6.09,5.81,5.88,73388,4.9056,5.1156,4.8804,4.9392,87366.6666666667,0.0,1.0
2018-09-13,5.72,6.0,5.66,5.85,113604,4.8048,5.04,4.7544,4.914,135242.857142857,0.0,1.0
2018-09-14,5.79,5.89,5.64,5.71,82835,4.8636,4.9476,4.7376,4.7964,98613.0952380952,0.0,1.0
2018-09-17,5.76,5.83,5.63,5.79,71554,4.8384,4.8972,4.7292,4.8636,85183.3333333333,0.0,1.0
2018-09-18,5.79,5.94,5.75,5.78,100765,4.8636,4.9896,4.83,4.8552,119958.333333333,0.0,1.0
2018-09-19,6.02,6.16,5.8,5.8,67262,5.0568,5.1744,4.872,4.872,80073.8095238095,0.0,1.0
2018-09-20,5.97,6.26,5.95,6.06,53099,5.0148,5.2584,4.998,5.0904,63213.0952380952,0.0,1.0
2018-09-21,6.2,6.23,5.97,5.97,154228,5.208,5.2332,5.0148,5.0148,183604.761904762,0.0,1.0
2018-09-24,6.24,6.29,6.15,6.2,56405,5.2416,5.2836,5.166,5.208,67148.8095238095,0.0,1.0
2018-09-25,6.5,6.68,6.22,6.25,105588,5.46,5.6112,5.2248,5.25,125700,0.0,1.0
2018-09-26,6.25,6.5,6.14,6.49,93115,5.25,5.46,5.1576,5.4516,110851.19047619,0.0,1.0
2018-09-27,6.15,6.39,6.09,6.26,113072,5.166,5.3676,5.1156,5.2584,134609.523809524,0.0,1.0
2018-09-28,6.19,6.34,6.1,6.14,44905,5.1996,5.3256,5.124,5.1576,53458.3333333333,0.0,1.0
2018-10-01,6.21,6.31,6.14,6.21,77370,5.2164,5.3004,5.1576,5.2164,92107.1428571429,0.0,1.0
2018-10-02,6.26,6.45,6.18,6.22,58964,5.2584,5.418,5.1912,5.2248,70195.2380952381,0.0,1.0
2018-10-03,6.35,6.57,6.2,6.26,33172,5.334,5.5188,5.208,5.2584,39490.4761904762,0.0,1.0
2018-10-04,6.23,6.51,6.21,6.32,31864,5.2332,5.4684,5.2164,5.3088,37933.3333333333,0.0,1.0
2018-10-05,6.05,6.29,5.97,6.24,33034,5.082,5.2836,5.0148,5.2416,39326.1904761905,0.0,1.0
2018-10-08,6.11,6.18,5.92,5.94,74773,5.1324,5.1912,4.9728,4.9896,89015.4761904762,0.0,1.0
2018-10-09,6.39,6.45,6.03,6.07,80833,5.3676,5.418,5.0652,5.0988,96229.7619047619,0.0,1.0
2018-10-10,6.13,6.4,6.0101,6.4,263642,5.1492,5.376,5.048484,5.376,313859.523809524,0.0,1.0
2018-10-11,5.82,6.36,5.82,6.1,60548,4.8888,5.3424,4.8888,5.124,72080.9523809524,0.0,1.0
2018-10-12,5.73,6.07,5.65,5.93,84674,4.8132,5.0988,4.746,4.9812,100802.380952381,0.0,1.0
2018-10-15,5.97,6.05,5.67,5.67,180075,5.0148,5.082,4.7628,4.7628,214375,0.0,1.0
2018-10-16,6.04,6.13,5.87,6.01,81096,5.0736,5.1492,4.9308,5.0484,96542.8571428571,0.0,1.0
2018-10-17,5.86,6.08,5.73,6.02,22418,4.9224,5.1072,4.8132,5.0568,26688.0952380952,0.0,1.0
2018-10-18,5.8,5.91,5.72,5.83,49129,4.872,4.9644,4.8048,4.8972,58486.9047619048,0.0,1.0
2018-10-19,5.73,5.88,5.68,5.8,36822,4.8132,4.9392,4.7712,4.872,43835.7142857143,0.0,1.0
2018-10-22,5.8,5.82,5.67,5.78,30428,4.872,4.8888,4.7628,4.8552,36223.8095238095,0.0,1.0
2018-10-23,5.53,5.72,5.52,5.7,33894,4.6452,4.8048,4.6368,4.788,40350,0.0,1.0
2018-10-24,5.3,5.55,5.3,5.55,90778,4.452,4.662,4.452,4.662,108069.047619048,0.0,1.0
2018-10-25,5.52,5.78,5.15,5.35,56215,4.6368,4.8552,4.326,4.494,66922.6190476191,0.0,1.0
2018-10-26,5.55,5.59,5.31,5.42,24912,4.662,4.6956,4.4604,4.5528,29657.1428571429,0.0,1.0
2018-10-29,5.35,5.58,5.25,5.58,38150,4.494,4.6872,4.41,4.6872,45416.6666666667,0.0,1.0
2018-10-30,5.47,5.51,5.26,5.34,28248,4.5948,4.6284,4.4184,4.4856,33628.5714285714,0.0,1.0
2018-10-31,5.61,5.65,5.51,5.53,47782,4.7124,4.746,4.6284,4.6452,56883.3333333333,0.0,1.0
2018-11-01,5.14,6.0,4.81,6.0,135074,4.3176,5.04,4.0404,5.04,160802.380952381,0.0,1.0
2018-11-02,5.47,5.49,5.01,5.01,43252,4.5948,4.6116,4.2084,4.2084,51490.4761904762,0.0,1.0
2018-11-05,5.54,5.67,5.36,5.51,57637,4.6536,4.7628,4.5024,4.6284,68615.4761904762,0.0,1.0
2018-11-06,5.76,5.77,5.49,5.55,38503,4.8384,4.8468,4.6116,4.662,45836.9047619048,0.0,1.0
2018-11-07,5.87,5.93,5.63,5.76,41950,4.9308,4.9812,4.7292,4.8384,49940.4761904762,0.0,1.0
2018-11-08,5.62,5.86,5.6,5.86,21456,4.7208,4.9224,4.704,4.9224,25542.8571428571,0.0,1.0
2018-11-09,5.4,5.58,5.37,5.58,19500,4.536,4.6872,4.5108,4.6872,23214.2857142857,0.0,1.0
2018-11-12,5.05,5.43,5.03,5.43,47170,4.242,4.5612,4.2252,4.5612,56154.7619047619,0.0,1.0
2018-11-13,4.86,5.11,4.8,5.06,39455,4.0824,4.2924,4.032,4.2504,46970.2380952381,0.0,1.0
2018-11-14,4.4,4.94,4.29,4.94,89989,3.696,4.1496,3.6036,4.1496,107129.761904762,0.0,1.0
2018-11-15,4.57,4.68,4.41,4.41,36754,3.8388,3.9312,3.7044,3.7044,43754.7619047619,0.0,1.0
2018-11-16,4.46,4.81,4.44,4.56,60535,3.7464,4.0404,3.7296,3.8304,72065.4761904762,0.0,1.0
2018-11-19,4.37,4.6,4.33,4.45,53137,3.6708,3.864,3.6372,3.738,63258.3333333333,0.0,1.0
2018-11-20,4.33,4.53,4.21,4.32,50161,3.6372,3.8052,3.5364,3.6288,59715.4761904762,0.0,1.0
2018-11-21,4.44,4.57,4.33,4.34,20085,3.7296,3.8388,3.6372,3.6456,23910.7142857143,0.0,1.0
2018-11-23,4.29,4.4146,4.25,4.28,24646,3.6036,3.708264,3.57,3.5952,29340.4761904762,0.0,1.0
2018-11-26,3.88,4.33,3.86,4.33,182592,3.2592,3.6372,3.2424,3.6372,217371.428571429,0.0,1.0
2018-11-27,3.97,4.01,3.96,4.0,49248,3.3348,3.3684,3.3264,3.36,58628.5714285714,0.0,1.0
2018-11-28,3.97,4.14,3.9,4.0,72413,3.3348,3.4776,3.276,3.36,86205.9523809524,0.0,1.0
2018-11-29,3.9,4.16,3.86,4.0,43255,3.276,3.4944,3.2424,3.36,51494.0476190476,0.0,1.0
2018-11-30,3.72,4.04,3.71,3.88,92262,3.1248,3.3936,3.1164,3.2592,109835.714285714,0.0,1.0
2018-12-03,3.89,3.99,3.8,3.8,50261,3.2676,3.3516,3.192,3.192,59834.5238095238,0.0,1.0
2018-12-04,3.61,3.94,3.6,3.91,190466,3.0324,3.3096,3.024,3.2844,226745.238095238,0.0,1.0
2018-12-06,3.61,3.67,3.5,3.58,59708,3.0324,3.0828,2.94,3.0072,71080.9523809524,0.0,1.0
2018-12-07,3.56,3.81,3.55,3.64,53496,2.9904,3.2004,2.982,3.0576,63685.7142857143,0.0,1.0
2018-12-10,3.46,3.69,3.42,3.55,53837,2.9064,3.0996,2.8728,2.982,64091.6666666667,0.0,1.0
2018-12-11,3.46,3.56,3.35,3.48,90687,2.9064,2.9904,2.814,2.9232,107960.714285714,0.0,1.0
2018-12-12,3.59,3.7,3.5,3.5,59423,3.0156,3.108,2.94,2.94,70741.6666666667,0.0,1.0
2018-12-13,3.62,3.69,3.47,3.57,107173,3.0408,3.0996,2.9148,2.9988,127586.904761905,0.0,1.0
2018-12-14,3.54,3.69,3.44,3.58,124271,2.9736,3.0996,2.8896,3.0072,147941.666666667,0.0,1.0
2018-12-17,3.38,3.5818,3.32,3.55,167506,2.8392,3.008712,2.7888,2.982,199411.904761905,0.0,1.0
2018-12-18,3.37,3.42,3.26,3.41,49814,2.8308,2.8728,2.7384,2.8644,59302.380952381,0.0,1.0
2018-12-19,3.42,3.51,3.34,3.39,161389,2.8728,2.9484,2.8056,2.8476,192129.761904762,0.0,1.0
2018-12-20,3.23,3.41,3.23,3.26,177696,2.7132,2.8644,2.7132,2.7384,211542.857142857,0.0,1.0
2018-12-21,3.18,3.32,3.12,3.23,212848,2.6712,2.7888,2.6208,2.7132,253390.476190476,0.0,1.0
2018-12-24,3.18,3.4,3.07,3.07,58828,2.6712,2.856,2.5788,2.5788,70033.3333333333,0.0,1.0
2018-12-26,3.1,3.21,3.05,3.21,243018,2.604,2.6964,2.562,2.6964,289307.142857143,0.0,1.0
2018-12-27,3.3,3.4,3.04,3.04,168216,2.772,2.856,2.5536,2.5536,200257.142857143,0.0,1.0
2018-12-28,3.5,3.59,3.31,3.31,165159,2.94,3.0156,2.7804,2.7804,196617.857142857,0.0,1.0
2018-12-31,3.38,3.52,3.3,3.52,322257,2.8392,2.9568,2.772,2.9568,383639.285714286,0.0,1.0
2019-01-02,3.45,3.53,3.3,3.3,64381,2.898,2.9652,2.772,2.772,76644.0476190476,0.0,1.0
2019-01-03,3.46,3.5,3.37,3.44,55758,2.9064,2.94,2.8308,2.8896,66378.5714285714,0.0,1.0
2019-01-04,3.64,3.67,3.49,3.5,68507,3.0576,3.0828,2.9316,2.94,81555.9523809524,0.0,1.0
2019-01-07,3.88,3.89,3.64,3.67,34553,3.2592,3.2676,3.0576,3.0828,41134.5238095238,0.0,1.0
2019-01-08,3.84,3.91,3.71,3.9,43168,3.2256,3.2844,3.1164,3.276,51390.4761904762,0.0,1.0
2019-01-09,3.99,4.02,3.85,3.87,49478,3.3516,3.3768,3.234,3.2508,58902.380952381,0.0,1.0
2019-01-10,3.93,4.02,3.89,3.96,79952,3.3012,3.3768,3.2676,3.3264,95180.9523809524,0.0,1.0
2019-01-11,4.05,4.06,3.88,3.89,25668,3.402,3.4104,3.2592,3.2676,30557.1428571429,0.0,1.0
2019-01-14,3.91,4.06,3.89,4.0,28320,3.2844,3.4104,3.2676,3.36,33714.2857142857,0.0,1.0
2019-01-15,3.82,4.0,3.78,3.97,71957,3.2088,3.36,3.1752,3.3348,85663.0952380952,0.0,1.0
2019-01-16,3.77,3.85,3.68,3.85,131241,3.1668,3.234,3.0912,3.234,156239.285714286,0.0,1.0
2019-01-17,4.04,4.08,3.73,3.73,37251,3.3936,3.4272,3.1332,3.1332,44346.4285714286,0.0,1.0
2019-01-18,4.25,4.28,3.98,4.09,54330,3.57,3.5952,3.3432,3.4356,64678.5714285714,0.0,1.0
2019-01-22,4.0,4.21,3.95,4.21,36212,3.36,3.5364,3.318,3.5364,43109.5238095238,0.0,1.0
2019-01-23,3.86,4.25,3.8,3.99,34434,3.2424,3.57,3.192,3.3516,40992.8571428571,0.0,1.0
2019-01-24,3.81,3.97,3.76,3.87,18043,3.2004,3.3348,3.1584,3.2508,21479.7619047619,0.0,1.0
2019-01-25,3.78,3.94,3.68,3.85,51038,3.1752,3.3096,3.0912,3.234,60759.5238095238,0.0,1.0
2019-01-28,3.8,3.93,3.78,3.78,60332,3.192,3.3012,3.1752,3.1752,71823.8095238095,0.0,1.0
2019-01-29,3.73,3.92,3.71,3.8,33622,3.1332,3.2928,3.1164,3.192,40026.1904761905,0.0,1.0
2019-01-30,3.85,3.85,3.65,3.78,33496,3.234,3.234,3.066,3.1752,39876.1904761905,0.0,1.0
2019-01-31,3.91,3.94,3.81,3.84,39669,3.2844,3.3096,3.2004,3.2256,47225,0.0,1.0
2019-02-01,4.11,4.16,3.88,3.9,63999,3.4524,3.4944,3.2592,3.276,76189.2857142857,0.0,1.0
2019-02-04,4.1,4.19,3.98,4.11,53096,3.444,3.5196,3.3432,3.4524,63209.5238095238,0.0,1.0
2019-02-05,3.91,4.09,3.86,4.09,38270,3.2844,3.4356,3.2424,3.4356,45559.5238095238,0.0,1.0
2019-02-06,3.91,3.93,3.82,3.88,51090,3.2844,3.3012,3.2088,3.2592,60821.4285714286,0.0,1.0
2019-02-07,3.74,3.84,3.66,3.84,47916,3.1416,3.2256,3.0744,3.2256,57042.8571428571,0.0,1.0
2019-02-08,3.66,3.75,3.56,3.74,30935,3.0744,3.15,2.9904,3.1416,36827.380952381,0.0,1.0
2019-02-11,3.8,3.89,3.65,3.69,46648,3.192,3.2676,3.066,3.0996,55533.3333333333,0.0,1.0
2019-02-12,3.87,3.94,3.81,3.82,28902,3.2508,3.3096,3.2004,3.2088,34407.1428571429,0.0,1.0
2019-02-13,3.87,3.9,3.85,3.9,27860,3.2508,3.276,3.234,3.276,33166.6666666667,0.0,1.0
2019-02-14,3.8,3.94,3.8,3.86,29212,3.192,3.3096,3.192,3.2424,34776.1904761905,0.0,1.0
2019-02-15,3.85,3.95,3.78,3.83,72758,3.234,3.318,3.1752,3.2172,86616.6666666667,0.0,1.0
2019-02-19,3.91,3.92,3.81,3.84,17123,3.2844,3.2928,3.2004,3.2256,20384.5238095238,0.0,1.0
2019-02-20,3.82,4.0,3.76,3.9,55000,3.2088,3.36,3.1584,3.276,65476.1904761905,0.0,1.0
2019-02-21,3.74,3.895,3.5833,3.895,47614,3.1416,3.2718,3.009972,3.2718,56683.3333333333,0.0,1.0
2019-02-22,3.75,3.855,3.67,3.76,63547,3.15,3.2382,3.0828,3.1584,75651.1904761905,0.0,1.0
2019-02-25,3.84,3.88,3.72,3.72,37390,3.2256,3.2592,3.1248,3.1248,44511.9047619048,0.0,1.0
2019-02-26,3.93,3.98,3.8,3.9,31005,3.3012,3.3432,3.192,3.276,36910.7142857143,0.0,1.0
2019-02-27,3.89,3.92,3.69,3.89,103862,3.2676,3.2928,3.0996,3.2676,123645.238095238,0.0,1.0
2019-02-28,3.61,3.74,3.5,3.5,138484,3.0324,3.1416,2.94,2.94,164861.904761905,0.0,1.0
2019-03-01,3.46,3.7,3.42,3.61,33309,2.9064,3.108,2.8728,3.0324,39653.5714285714,0.0,1.0
2019-03-04,3.3,3.52,3.26,3.47,53273,2.772,2.9568,2.7384,2.9148,63420.2380952381,0.0,1.0
2019-03-05,3.28,3.35,3.11,3.28,107204,2.7552,2.814,2.6124,2.7552,127623.80952381,0.0,1.0
2019-03-06,3.28,3.32,3.24,3.29,43655,2.7552,2.7888,2.7216,2.7636,51970.2380952381,0.0,1.0
2019-03-07,3.13,3.3,3.13,3.29,47292,2.6292,2.772,2.6292,2.7636,56300,0.0,1.0
2019-03-08,3.07,3.19,3.01,3.12,98459,2.5788,2.6796,2.5284,2.6208,117213.095238095,0.0,1.0
2019-03-11,3.15,3.15,3.04,3.06,31659,2.646,2.646,2.5536,2.5704,37689.2857142857,0.0,1.0
2019-03-12,3.07,3.46,3.06,3.16,140627,2.5788,2.9064,2.5704,2.6544,167413.095238095,0.0,1.0
2019-03-13,3.03,3.29,3.03,3.1,116960,2.5452,2.7636,2.5452,2.604,139238.095238095,0.0,1.0
2019-03-14,3.11,3.21,3.05,3.1,76280,2.6124,2.6964,2.562,2.604,90809.5238095238,0.0,1.0
2019-03-15,3.01,3.27,3.0,3.11,189747,2.5284,2.7468,2.52,2.6124,225889.285714286,0.0,1.0
2019-03-18,3.04,3.11,3.01,3.01,62213,2.5536,2.6124,2.5284,2.5284,74063.0952380952,0.0,1.0
2019-03-19,3.1,3.15,3.02,3.04,93935,2.604,2.646,2.5368,2.5536,111827.380952381,0.0,1.0
2019-03-20,3.16,3.22,3.06,3.1,170513,2.6544,2.7048,2.5704,2.604,202991.666666667,0.0,1.0
2019-03-21,3.03,3.25,3.0,3.13,89462,2.5452,2.73,2.52,2.6292,106502.380952381,0.0,1.0
2019-03-22,2.97,3.09,2.94,3.03,103538,2.4948,2.5956,2.4696,2.5452,123259.523809524,0.0,1.0
2019-03-25,3.01,3.06,2.9,2.96,55094,2.5284,2.5704,2.436,2.4864,65588.0952380952,0.0,1.0
2019-03-26,2.97,3.11,2.91,3.01,33078,2.4948,2.6124,2.4444,2.5284,39378.5714285714,0.0,1.0
2019-03-27,2.98,3.1,2.92,2.95,83354,2.5032,2.604,2.4528,2.478,99230.9523809524,0.0,1.0
2019-03-28,2.94,3.0,2.88,2.97,142107,2.4696,2.52,2.4192,2.4948,169175,0.0,1.0
2019-03-29,2.93,3.0,2.9,2.97,80680,2.4612,2.52,2.436,2.4948,96047.6190476191,0.0,1.0
2019-04-01,2.95,2.97,2.93,2.94,134316,2.478,2.4948,2.4612,2.4696,159900,0.0,1.0
2019-04-02,2.91,2.95,2.85,2.94,108553,2.4444,2.478,2.394,2.4696,129229.761904762,0.0,1.0
2019-04-03,2.95,2.98,2.85,2.92,114771,2.478,2.5032,2.394,2.4528,136632.142857143,0.0,1.0
2019-04-04,2.94,2.96,2.9,2.94,86382,2.4696,2.4864,2.436,2.4696,102835.714285714,0.0,1.0
2019-04-05,2.94,2.96,2.89,2.93,187432,2.4696,2.4864,2.4276,2.4612,223133.333333333,0.0,1.0
2019-04-08,3.04,3.08,2.93,2.93,400261,2.5536,2.5872,2.4612,2.4612,476501.19047619,0.0,1.0
2019-04-09,3.11,3.2,3.04,3.05,131024,2.6124,2.688,2.5536,2.562,155980.952380952,0.0,1.0
2019-04-10,3.05,3.16,3.03,3.11,120152,2.562,2.6544,2.5452,2.6124,143038.095238095,0.0,1.0
2019-04-11,2.95,3.08,2.94,3.04,78233,2.478,2.5872,2.4696,2.5536,93134.5238095238,0.0,1.0
2019-04-12,2.91,3.0,2.88,2.99,84055,2.4444,2.52,2.4192,2.5116,100065.476190476,0.0,1.0
2019-04-15,2.95,2.95,2.86,2.93,129183,2.478,2.478,2.4024,2.4612,153789.285714286,0.0,1.0
2019-04-16,2.93,2.9889,2.91,2.95,86604,2.4612,2.510676,2.4444,2.478,103100,0.0,1.0
2019-04-17,2.83,3.0,2.82,3.0,132066,2.3772,2.52,2.3688,2.52,157221.428571429,0.0,1.0
2019-04-18,2.73,2.88,2.68,2.82,145984,2.2932,2.4192,2.2512,2.3688,173790.476190476,0.0,1.0
2019-04-22,2.7,2.83,2.65,2.83,177471,2.268,2.3772,2.226,2.3772,211275,0.0,1.0
2019-04-23,2.67,2.73,2.66,2.73,95009,2.2428,2.2932,2.2344,2.2932,113105.952380952,0.0,1.0
2019-04-24,2.53,2.71,2.51,2.66,366496,2.1252,2.2764,2.1084,2.2344,436304.761904762,0.0,1.0
2019-04-25,2.53,2.57,2.5,2.51,168423,2.1252,2.1588,2.1,2.1084,200503.571428571,0.0,1.0
2019-04-26,2.52,2.55,2.445,2.54,91908,2.1168,2.142,2.0538,2.1336,109414.285714286,0.0,1.0
2019-04-29,2.42,2.55,2.4,2.51,85486,2.0328,2.142,2.016,2.1084,101769.047619048,0.0,1.0
2019-04-30,2.8,2.85,2.29,2.44,423072,2.352,2.394,1.9236,2.0496,503657.142857143,0.0,1.0
2019-05-01,2.67,3.0,2.58,2.96,261101,2.2428,2.52,2.1672,2.4864,310834.523809524,0.0,1.0
2019-05-02,2.47,2.65,2.38,2.63,179546,2.0748,2.226,1.9992,2.2092,213745.238095238,0.0,1.0
2019-05-03,2.54,2.58,2.4,2.5,152303,2.1336,2.1672,2.016,2.1,181313.095238095,0.0,1.0
2019-05-06,2.47,2.51,2.43,2.51,58203,2.0748,2.1084,2.0412,2.1084,69289.2857142857,0.0,1.0
2019-05-07,2.39,2.48,2.33,2.45,123645,2.0076,2.0832,1.9572,2.058,147196.428571429,0.0,1.0
2019-05-08,2.36,2.39,2.3,2.39,117062,1.9824,2.0076,1.932,2.0076,139359.523809524,0.0,1.0
2019-05-09,2.42,2.43,2.2,2.33,165906,2.0328,2.0412,1.848,1.9572,197507.142857143,0.0,1.0
2019-05-10,2.41,2.45,2.38,2.42,169671,2.0244,2.058,1.9992,2.0328,201989.285714286,0.0,1.0
2019-05-13,2.25,2.39,2.24,2.39,56400,1.89,2.0076,1.8816,2.0076,67142.8571428571,0.0,1.0
2019-05-14,2.35,2.36,2.2,2.26,279496,1.974,1.9824,1.848,1.8984,332733.333333333,0.0,1.0
2019-05-15,2.33,2.47,2.3,2.33,76616,1.9572,2.0748,1.932,1.9572,91209.5238095238,0.0,1.0
2019-05-16,2.38,2.42,2.25,2.25,160285,1.9992,2.0328,1.89,1.89,190815.476190476,0.0,1.0
2019-05-17,2.33,2.47,2.32,2.37,59973,1.9572,2.0748,1.9488,1.9908,71396.4285714286,0.0,1.0
2019-05-20,2.36,2.36,2.25,2.32,90505,1.9824,1.9824,1.89,1.9488,107744.047619048,0.0,1.0
2019-05-21,2.3,2.35,2.28,2.35,40568,1.932,1.974,1.9152,1.974,48295.2380952381,0.0,1.0
2019-05-22,2.29,2.31,2.25,2.29,228428,1.9236,1.9404,1.89,1.9236,271938.095238095,0.0,1.0
2019-05-23,2.24,2.27,2.15,2.25,165911,1.8816,1.9068,1.806,1.89,197513.095238095,0.0,1.0
2019-05-24,2.34,2.43,2.25,2.27,156067,1.9656,2.0412,1.89,1.9068,185794.047619048,0.0,1.0
2019-05-28,2.26,2.34,2.21,2.34,650571,1.8984,1.9656,1.8564,1.9656,774489.285714286,0.0,1.0
2019-05-29,2.26,2.3,2.18,2.24,183398,1.8984,1.932,1.8312,1.8816,218330.952380952,0.0,1.0
2019-05-30,2.22,2.38,2.17,2.38,92041,1.8648,1.9992,1.8228,1.9992,109572.619047619,0.0,1.0
2019-05-31,2.24,2.38,2.17,2.18,107457,1.8816,1.9992,1.8228,1.8312,127925,0.0,1.0
2019-06-03,2.34,2.36,2.18,2.26,114845,1.9656,1.9824,1.8312,1.8984,136720.238095238,0.0,1.0
2019-06-04,2.4,2.47,2.27,2.34,124662,2.016,2.0748,1.9068,1.9656,148407.142857143,0.0,1.0
2019-06-05,2.31,2.4,2.27,2.4,201460,1.9404,2.016,1.9068,2.016,239833.333333333,0.0,1.0
2019-06-06,2.31,2.34,2.26,2.29,118265,1.9404,1.9656,1.8984,1.9236,140791.666666667,0.0,1.0
2019-06-07,2.24,2.33,2.19,2.33,78654,1.8816,1.9572,1.8396,1.9572,93635.7142857143,0.0,1.0
2019-06-10,2.26,2.34,2.26,2.3,68979,1.8984,1.9656,1.8984,1.932,82117.8571428571,0.0,1.0
2019-06-11,2.19,2.28,2.17,2.26,125127,1.8396,1.9152,1.8228,1.8984,148960.714285714,0.0,1.0
2019-06-12,2.12,2.18,2.07,2.18,253280,1.7808,1.8312,1.7388,1.8312,301523.80952381,0.0,1.0
2019-06-13,2.09,2.24,2.01,2.15,260817,1.7556,1.8816,1.6884,1.806,310496.428571429,0.0,1.0
2019-06-14,2.06,2.11,2.02,2.1,66881,1.7304,1.7724,1.6968,1.764,79620.2380952381,0.0,1.0
2019-06-17,2.12,2.12,2.05,2.07,143967,1.7808,1.7808,1.722,1.7388,171389.285714286,0.0,1.0
2019-06-18,2.24,2.24,2.08,2.13,158919,1.8816,1.8816,1.7472,1.7892,189189.285714286,0.0,1.0
2019-06-19,2.3,2.32,2.12,2.23,135528,1.932,1.9488,1.7808,1.8732,161342.857142857,0.0,1.0
2019-06-20,2.31,2.33,2.25,2.33,41016,1.9404,1.9572,1.89,1.9572,48828.5714285714,0.0,1.0
2019-06-21,2.3,2.35,2.28,2.29,88000,1.932,1.974,1.9152,1.9236,104761.904761905,0.0,1.0
2019-06-24,2.27,2.3,2.17,2.29,90304,1.9068,1.932,1.8228,1.9236,107504.761904762,0.0,1.0
2019-06-25,2.24,2.29,2.22,2.27,62754,1.8816,1.9236,1.8648,1.9068,74707.1428571429,0.0,1.0
2019-06-26,2.25,2.31,2.19,2.24,106601,1.89,1.9404,1.8396,1.8816,126905.952380952,0.0,1.0
2019-06-27,2.4,2.51,2.24,2.24,167468,2.016,2.1084,1.8816,1.8816,199366.666666667,0.0,1.0
2019-06-28,2.5,2.75,2.29,2.4,2209505,2.1,2.31,1.9236,2.016,2630363.0952381,0.0,1.0
2019-07-01,2.45,2.59,2.36,2.55,119329,2.058,2.1756,1.9824,2.142,142058.333333333,0.0,1.0
2019-07-02,2.4,2.61,2.4,2.44,68094,2.016,2.1924,2.016,2.0496,81064.2857142857,0.0,1.0
2019-07-03,2.36,2.41,2.32,2.41,20252,1.9824,2.0244,1.9488,2.0244,24109.5238095238,0.0,1.0
2019-07-05,2.36,2.38,2.26,2.34,26329,1.9824,1.9992,1.8984,1.9656,31344.0476190476,0.0,1.0
2019-07-08,2.38,2.43,2.29,2.35,29527,1.9992,2.0412,1.9236,1.974,35151.1904761905,0.0,1.0
2019-07-09,2.41,2.42,2.36,2.37,29524,2.0244,2.0328,1.9824,1.9908,35147.619047619,0.0,1.0
2019-07-10,2.46,2.49,2.32,2.32,21619,2.0664,2.0916,1.9488,1.9488,25736.9047619048,0.0,1.0
2019-07-11,2.52,2.58,2.41,2.45,108651,2.1168,2.1672,2.0244,2.058,129346.428571429,0.0,1.0
2019-07-12,2.48,2.53,2.48,2.53,29564,2.0832,2.1252,2.0832,2.1252,35195.2380952381,0.0,1.0
2019-07-15,2.62,2.64,2.38,2.46,65575,2.2008,2.2176,1.9992,2.0664,78065.4761904762,0.0,1.0
2019-07-16,2.65,2.75,2.48,2.61,118457,2.226,2.31,2.0832,2.1924,141020.238095238,0.0,1.0
2019-07-17,2.51,2.67,2.5,2.64,58754,2.1084,2.2428,2.1,2.2176,69945.2380952381,0.0,1.0
2019-07-18,2.53,2.55,2.44,2.5,62658,2.1252,2.142,2.0496,2.1,74592.8571428571,0.0,1.0
2019-07-19,2.43,2.63,2.43,2.53,130626,2.0412,2.2092,2.0412,2.1252,155507.142857143,0.0,1.0
2019-07-22,2.52,2.55,2.43,2.43,74904,2.1168,2.142,2.0412,2.0412,89171.4285714286,0.0,1.0
2019-07-23,2.57,2.6,2.46,2.51,85721,2.1588,2.184,2.0664,2.1084,102048.80952381,0.0,1.0
2019-07-24,2.52,2.63,2.5,2.55,143290,2.1168,2.2092,2.1,2.142,170583.333333333,0.0,1.0
2019-07-25,2.4,2.59,2.3,2.55,91642,2.016,2.1756,1.932,2.142,109097.619047619,0.0,1.0
2019-07-26,2.33,2.38,2.33,2.37,36499,1.9572,1.9992,1.9572,1.9908,43451.1904761905,0.0,1.0
2019-07-29,2.24,2.37,2.2,2.32,95221,1.8816,1.9908,1.848,1.9488,113358.333333333,0.0,1.0
2019-07-30,2.28,2.35,2.22,2.25,24106,1.9152,1.974,1.8648,1.89,28697.619047619,0.0,1.0
2019-07-31,2.38,2.53,2.35,2.39,91892,1.9992,2.1252,1.974,2.0076,109395.238095238,0.0,1.0
2019-08-01,2.44,2.51,2.22,2.22,48114,2.0496,2.1084,1.8648,1.8648,57278.5714285714,0.0,1.0
2019-08-02,2.39,2.46,2.24,2.36,8730,2.0076,2.0664,1.8816,1.9824,10392.8571428571,0.0,1.0
2019-08-05,2.31,2.36,2.28,2.34,21289,1.9404,1.9824,1.9152,1.9656,25344.0476190476,0.0,1.0
2019-08-06,2.25,2.33,2.15,2.28,70522,1.89,1.9572,1.806,1.9152,83954.7619047619,0.0,1.0
2019-08-07,2.2,2.27,2.02,2.27,140877,1.848,1.9068,1.6968,1.9068,167710.714285714,0.0,1.0
2019-08-08,2.25,2.28,2.13,2.19,8451,1.89,1.9152,1.7892,1.8396,10060.7142857143,0.0,1.0
2019-08-09,2.12,2.27,2.03,2.25,32092,1.7808,1.9068,1.7052,1.89,38204.7619047619,0.0,1.0
2019-08-12,2.02,2.16,2.0,2.05,49939,1.6968,1.8144,1.68,1.722,59451.1904761905,0.0,1.0
2019-08-13,2.05,2.08,2.02,2.02,9740,1.722,1.7472,1.6968,1.6968,11595.2380952381,0.0,1.0
2019-08-14,2.0,2.05,1.97,2.04,48354,1.68,1.722,1.6548,1.7136,57564.2857142857,0.0,1.0
2019-08-15,2.03,2.1,1.9,1.98,53821,1.7052,1.764,1.596,1.6632,64072.619047619,0.0,1.0
2019-08-16,2.18,2.21,1.98,1.98,47037,1.8312,1.8564,1.6632,1.6632,55996.4285714286,0.0,1.0
2019-08-19,2.14,2.24,2.14,2.15,37724,1.7976,1.8816,1.7976,1.806,44909.5238095238,0.0,1.0
2019-08-20,2.11,2.16,2.11,2.16,6825,1.7724,1.8144,1.7724,1.8144,8125,0.0,1.0
2019-08-21,2.14,2.23,2.03,2.15,28000,1.7976,1.8732,1.7052,1.806,33333.3333333333,0.0,1.0
2019-08-22,2.01,2.14,2.01,2.12,37045,1.6884,1.7976,1.6884,1.7808,44101.1904761905,0.0,1.0
2019-08-23,1.98,2.06,1.97,2.04,35131,1.6632,1.7304,1.6548,1.7136,41822.619047619,0.0,1.0
2019-08-26,2.19,2.19,2.0,2.0,76787,1.8396,1.8396,1.68,1.68,91413.0952380952,0.0,1.0
2019-08-27,2.04,2.14,1.99,2.14,51900,1.7136,1.7976,1.6716,1.7976,61785.7142857143,0.0,1.0
2019-08-28,2.15,2.18,1.99,2.04,82093,1.806,1.8312,1.6716,1.7136,97729.7619047619,0.0,1.0
2019-08-29,2.16,2.26,2.15,2.15,48122,1.8144,1.8984,1.806,1.806,57288.0952380952,0.0,1.0
2019-08-30,2.11,2.16,2.05,2.15,33661,1.7724,1.8144,1.722,1.806,40072.619047619,0.0,1.0
2019-09-03,2.04,2.1,2.03,2.1,27696,1.7136,1.764,1.7052,1.764,32971.4285714286,0.0,1.0
2019-09-04,2.1,2.13,2.03,2.04,10416,1.764,1.7892,1.7052,1.7136,12400,0.0,1.0
2019-09-05,2.13,2.17,2.08,2.09,31829,1.7892,1.8228,1.7472,1.7556,37891.6666666667,0.0,1.0
2019-09-06,2.11,2.14,2.09,2.1,27563,1.7724,1.7976,1.7556,1.764,32813.0952380952,0.0,1.0
2019-09-09,2.13,2.15,2.1,2.11,42380,1.7892,1.806,1.764,1.7724,50452.380952381,0.0,1.0
2019-09-10,2.09,2.15,2.08,2.15,33200,1.7556,1.806,1.7472,1.806,39523.8095238095,0.0,1.0
2019-09-11,2.03,2.15,2.02,2.11,73686,1.7052,1.806,1.6968,1.7724,87721.4285714286,0.0,1.0
2019-09-12,2.08,2.15,1.9,2.03,255100,1.7472,1.806,1.596,1.7052,303690.476190476,0.0,1.0
2019-09-13,2.02,2.07,2.0,2.06,53592,1.6968,1.7388,1.68,1.7304,63800,0.0,1.0
2019-09-16,2.19,2.27,2.08,2.09,58998,1.8396,1.9068,1.7472,1.7556,70235.7142857143,0.0,1.0
2019-09-17,2.04,2.19,2.02,2.17,61136,1.7136,1.8396,1.6968,1.8228,72780.9523809524,0.0,1.0
2019-09-18,2.06,2.1,2.02,2.03,94644,1.7304,1.764,1.6968,1.7052,112671.428571429,0.0,1.0
2019-09-19,2.16,2.17,2.03,2.06,87466,1.8144,1.8228,1.7052,1.7304,104126.19047619,0.0,1.0
2019-09-20,2.2,2.24,2.04,2.11,149071,1.848,1.8816,1.7136,1.7724,177465.476190476,0.0,1.0
2019-09-23,2.11,2.19,2.09,2.17,44867,1.7724,1.8396,1.7556,1.8228,53413.0952380952,0.0,1.0
2019-09-24,2.11,2.15,2.1,2.11,6480,1.7724,1.806,1.764,1.7724,7714.28571428571,0.0,1.0
2019-09-25,2.1,2.19,2.1,2.11,19574,1.764,1.8396,1.764,1.7724,23302.380952381,0.0,1.0
2019-09-26,2.1,2.15,2.07,2.09,114129,1.764,1.806,1.7388,1.7556,135867.857142857,0.0,1.0
2019-09-27,2.11,2.16,2.04,2.11,17770,1.7724,1.8144,1.7136,1.7724,21154.7619047619,0.0,1.0
2019-09-30,2.14,2.21,2.12,2.12,114938,1.7976,1.8564,1.7808,1.7808,136830.952380952,0.0,1.0
2019-10-01,2.15,2.17,2.11,2.13,117064,1.806,1.8228,1.7724,1.7892,139361.904761905,0.0,1.0
2019-10-02,2.13,2.2,2.13,2.15,67198,1.7892,1.848,1.7892,1.806,79997.6190476191,0.0,1.0
2019-10-03,2.14,2.22,2.12,2.15,78099,1.7976,1.8648,1.7808,1.806,92975,0.0,1.0
2019-10-04,2.13,2.21,2.12,2.15,54754,1.7892,1.8564,1.7808,1.806,65183.3333333333,0.0,1.0
2019-10-07,2.13,2.16,2.13,2.13,16121,1.7892,1.8144,1.7892,1.7892,19191.6666666667,0.0,1.0
2019-10-08,2.1,2.15,2.08,2.13,19183,1.764,1.806,1.7472,1.7892,22836.9047619048,0.0,1.0
2019-10-09,2.07,2.21,2.0,2.12,19869,1.7388,1.8564,1.68,1.7808,23653.5714285714,0.0,1.0
2019-10-10,2.07,2.11,2.06,2.06,17001,1.7388,1.7724,1.7304,1.7304,20239.2857142857,0.0,1.0
2019-10-11,2.11,2.17,2.09,2.17,11355,1.7724,1.8228,1.7556,1.8228,13517.8571428571,0.0,1.0
2019-10-14,2.1,2.17,2.07,2.08,5007,1.764,1.8228,1.7388,1.7472,5960.71428571429,0.0,1.0
2019-10-15,2.11,2.13,2.07,2.07,9016,1.7724,1.7892,1.7388,1.7388,10733.3333333333,0.0,1.0
2019-10-16,2.16,2.16,2.05,2.14,13351,1.8144,1.8144,1.722,1.7976,15894.0476190476,0.0,1.0
2019-10-17,2.03,2.15,2.03,2.11,68002,1.7052,1.806,1.7052,1.7724,80954.7619047619,0.0,1.0
2019-10-18,2.12,2.12,2.04,2.04,18841,1.7808,1.7808,1.7136,1.7136,22429.7619047619,0.0,1.0
2019-10-21,1.95,2.12,1.95,2.1,46393,1.638,1.7808,1.638,1.764,55229.7619047619,0.0,1.0
2019-10-22,2.06,2.08,1.97,1.97,13804,1.7304,1.7472,1.6548,1.6548,16433.3333333333,0.0,1.0
2019-10-23,2.04,2.08,2.02,2.02,137909,1.7136,1.7472,1.6968,1.6968,164177.380952381,0.0,1.0
2019-10-24,1.97,2.05,1.94,2.04,211818,1.6548,1.722,1.6296,1.7136,252164.285714286,0.0,1.0
2019-10-25,1.93,2.04,1.93,2.04,65591,1.6212,1.7136,1.6212,1.7136,78084.5238095238,0.0,1.0
2019-10-28,1.93,1.99,1.93,1.96,15968,1.6212,1.6716,1.6212,1.6464,19009.5238095238,0.0,1.0
2019-10-29,1.93,2.0,1.93,1.95,53697,1.6212,1.68,1.6212,1.638,63925,0.0,1.0
2019-10-30,1.96,2.0,1.93,1.95,71392,1.6464,1.68,1.6212,1.638,84990.4761904762,0.0,1.0
2019-10-31,2.4,2.49,2.13,2.15,281862,2.016,2.0916,1.7892,1.806,335550,0.0,1.0
2019-11-01,2.56,2.61,2.43,2.45,160237,2.1504,2.1924,2.0412,2.058,190758.333333333,0.0,1.0
2019-11-04,2.59,2.65,2.5,2.61,24347,2.1756,2.226,2.1,2.1924,28984.5238095238,0.0,1.0
2019-11-05,2.48,2.59,2.38,2.59,60474,2.0832,2.1756,1.9992,2.1756,71992.8571428571,0.0,1.0
2019-11-06,2.65,2.71,2.46,2.46,74090,2.226,2.2764,2.0664,2.0664,88202.3809523809,0.0,1.0
2019-11-07,2.55,2.66,2.53,2.65,29159,2.142,2.2344,2.1252,2.226,34713.0952380952,0.0,1.0
2019-11-08,2.49,2.57,2.46,2.53,10428,2.0916,2.1588,2.0664,2.1252,12414.2857142857,0.0,1.0
2019-11-11,2.8,2.8,2.42,2.42,135423,2.352,2.352,2.0328,2.0328,161217.857142857,0.0,1.0
2019-11-12,2.85,2.87,2.69,2.83,46719,2.394,2.4108,2.2596,2.3772,55617.8571428571,0.0,1.0
2019-11-13,2.7,2.88,2.7,2.85,14364,2.268,2.4192,2.268,2.394,17100,0.0,1.0
2019-11-14,2.61,2.76,2.61,2.66,46666,2.1924,2.3184,2.1924,2.2344,55554.7619047619,0.0,1.0
2019-11-15,2.7,2.77,2.57,2.73,50675,2.268,2.3268,2.1588,2.2932,60327.380952381,0.0,1.0
2019-11-18,2.57,2.76,2.57,2.62,29819,2.1588,2.3184,2.1588,2.2008,35498.8095238095,0.0,1.0
2019-11-19,2.64,2.75,2.62,2.74,19467,2.2176,2.31,2.2008,2.3016,23175,0.0,1.0
2019-11-20,2.68,2.82,2.63,2.63,46814,2.2512,2.3688,2.2092,2.2092,55730.9523809524,0.0,1.0
2019-11-21,2.64,2.7,2.56,2.7,35469,2.2176,2.268,2.1504,2.268,42225,0.0,1.0
2019-11-22,2.6,2.82,2.6,2.66,57715,2.184,2.3688,2.184,2.2344,68708.3333333333,0.0,1.0
2019-11-25,2.64,2.77,2.58,2.58,65202,2.2176,2.3268,2.1672,2.1672,77621.4285714286,0.0,1.0
2019-11-26,2.41,2.69,2.41,2.62,79416,2.0244,2.2596,2.0244,2.2008,94542.8571428571,0.0,1.0
2019-11-27,2.28,2.5,2.25,2.37,128088,1.9152,2.1,1.89,1.9908,152485.714285714,0.0,1.0
2019-11-29,2.26,2.33,2.22,2.25,49560,1.8984,1.9572,1.8648,1.89,59000,0.0,1.0
2019-12-02,2.23,2.28,2.22,2.23,42388,1.8732,1.9152,1.8648,1.8732,50461.9047619048,0.0,1.0
2019-12-03,2.27,2.28,2.22,2.25,8779,1.9068,1.9152,1.8648,1.89,10451.1904761905,0.0,1.0
2019-12-04,2.3,2.33,2.18,2.3,32344,1.932,1.9572,1.8312,1.932,38504.7619047619,0.0,1.0
2019-12-05,2.42,2.42,2.31,2.34,43930,2.0328,2.0328,1.9404,1.9656,52297.619047619,0.0,1.0
2019-12-06,2.48,2.54,2.37,2.41,45698,2.0832,2.1336,1.9908,2.0244,54402.380952381,0.0,1.0
2019-12-09,2.36,2.47,2.36,2.47,55749,1.9824,2.0748,1.9824,2.0748,66367.8571428571,0.0,1.0
2019-12-10,2.3,2.36,2.27,2.36,54505,1.932,1.9824,1.9068,1.9824,64886.9047619048,0.0,1.0
2019-12-11,2.29,2.38,2.2,2.37,112923,1.9236,1.9992,1.848,1.9908,134432.142857143,0.0,1.0
2019-12-12,2.29,2.39,2.27,2.27,61251,1.9236,2.0076,1.9068,1.9068,72917.8571428571,0.0,1.0
2019-12-13,2.24,2.28,2.16,2.26,132813,1.8816,1.9152,1.8144,1.8984,158110.714285714,0.0,1.0
2019-12-16,2.28,2.3,2.21,2.21,66678,1.9152,1.932,1.8564,1.8564,79378.5714285714,0.0,1.0
2019-12-17,2.44,2.5,2.24,2.25,124910,2.0496,2.1,1.8816,1.89,148702.380952381,0.0,1.0
2019-12-18,2.43,2.47,2.37,2.39,32341,2.0412,2.0748,1.9908,2.0076,38501.1904761905,0.0,1.0
2019-12-19,2.4,2.46,2.38,2.45,17519,2.016,2.0664,1.9992,2.058,20855.9523809524,0.0,1.0
2019-12-20,2.43,2.46,2.35,2.39,24267,2.0412,2.0664,1.974,2.0076,28889.2857142857,0.0,1.0
2019-12-23,2.41,2.49,2.4,2.43,18140,2.0244,2.0916,2.016,2.0412,21595.2380952381,0.0,1.0
2019-12-24,2.42,2.45,2.38,2.45,12692,2.0328,2.058,1.9992,2.058,15109.5238095238,0.0,1.0
2019-12-26,2.45,2.48,2.42,2.42,21290,2.058,2.0832,2.0328,2.0328,25345.2380952381,0.0,1.0
2019-12-27,2.36,2.49,2.36,2.43,96811,1.9824,2.0916,1.9824,2.0412,115251.19047619,0.0,1.0
2019-12-30,2.5,2.53,2.37,2.37,219324,2.1,2.1252,1.9908,1.9908,261100,0.0,1.0
2019-12-31,2.4,2.51,2.38,2.49,76534,2.016,2.1084,1.9992,2.0916,91111.9047619048,0.0,1.0
2020-01-02,2.4,2.51,2.4,2.44,12239,2.016,2.1084,2.016,2.0496,14570.2380952381,0.0,1.0
2020-01-03,2.45,2.51,2.41,2.41,18212,2.058,2.1084,2.0244,2.0244,21680.9523809524,0.0,1.0
2020-01-06,2.51,2.51,2.46,2.46,11345,2.1084,2.1084,2.0664,2.0664,13505.9523809524,0.0,1.0
2020-01-07,2.58,2.61,2.5,2.52,68260,2.1672,2.1924,2.1,2.1168,81261.9047619048,0.0,1.0
2020-01-08,2.6,2.62,2.55,2.55,37271,2.184,2.2008,2.142,2.142,44370.2380952381,0.0,1.0
2020-01-09,2.62,2.72,2.59,2.61,34836,2.2008,2.2848,2.1756,2.1924,41471.4285714286,0.0,1.0
2020-01-10,2.65,2.65,2.57,2.6,16124,2.226,2.226,2.1588,2.184,19195.2380952381,0.0,1.0
2020-01-13,2.61,2.64,2.52,2.61,15258,2.1924,2.2176,2.1168,2.1924,18164.2857142857,0.0,1.0
2020-01-14,2.61,2.64,2.58,2.59,11908,2.1924,2.2176,2.1672,2.1756,14176.1904761905,0.0,1.0
2020-01-15,2.5,2.62,2.47,2.6,40505,2.1,2.2008,2.0748,2.184,48220.2380952381,0.0,1.0
2020-01-16,2.55,2.55,2.51,2.53,4523,2.142,2.142,2.1084,2.1252,5384.52380952381,0.0,1.0
2020-01-17,2.45,2.54,2.44,2.51,74577,2.058,2.1336,2.0496,2.1084,88782.1428571429,0.0,1.0
2020-01-21,2.78,2.79,2.45,2.45,27041,2.3352,2.3436,2.058,2.058,32191.6666666667,0.0,1.0
2020-01-22,2.65,2.75,2.57,2.75,19237,2.226,2.31,2.1588,2.31,22901.1904761905,0.0,1.0
2020-01-23,2.68,2.68,2.57,2.62,12477,2.2512,2.2512,2.1588,2.2008,14853.5714285714,0.0,1.0
2020-01-24,2.63,2.67,2.56,2.66,15718,2.2092,2.2428,2.1504,2.2344,18711.9047619048,0.0,1.0
2020-01-27,2.61,2.66,2.58,2.59,26362,2.1924,2.2344,2.1672,2.1756,31383.3333333333,0.0,1.0
2020-01-28,2.57,2.93,2.53,2.6,113735,2.1588,2.4612,2.1252,2.184,135398.80952381,0.0,1.0
2020-01-29,2.43,2.54,2.42,2.54,17334,2.0412,2.1336,2.0328,2.1336,20635.7142857143,0.0,1.0
2020-01-30,2.53,2.54,2.38,2.43,36322,2.1252,2.1336,1.9992,2.0412,43240.4761904762,0.0,1.0
2020-01-31,2.4,2.53,2.37,2.43,19608,2.016,2.1252,1.9908,2.0412,23342.8571428571,0.0,1.0
2020-02-03,2.37,2.45,2.37,2.41,6371,1.9908,2.058,1.9908,2.0244,7584.52380952381,0.0,1.0
2020-02-04,2.45,2.45,2.31,2.39,27192,2.058,2.058,1.9404,2.0076,32371.4285714286,0.0,1.0
2020-02-05,2.33,2.43,2.32,2.43,6782,1.9572,2.0412,1.9488,2.0412,8073.80952380952,0.0,1.0
2020-02-06,2.3,2.38,2.3,2.32,24380,1.932,1.9992,1.932,1.9488,29023.8095238095,0.0,1.0
2020-02-07,2.34,2.34,2.25,2.3,31076,1.9656,1.9656,1.89,1.932,36995.2380952381,0.0,1.0
2020-02-10,2.15,2.3,2.13,2.3,68449,1.806,1.932,1.7892,1.932,81486.9047619048,0.0,1.0
2020-02-11,2.29,2.29,2.2,2.2,6321,1.9236,1.9236,1.848,1.848,7525,0.0,1.0
2020-02-12,2.21,2.25,2.21,2.25,14618,1.8564,1.89,1.8564,1.89,17402.380952381,0.0,1.0
2020-02-13,2.18,2.23,2.14,2.14,48392,1.8312,1.8732,1.7976,1.7976,57609.5238095238,0.0,1.0
2020-02-14,2.15,2.2,2.15,2.15,56475,1.806,1.848,1.806,1.806,67232.1428571429,0.0,1.0
2020-02-18,2.15,2.25,2.1,2.1,30991,1.806,1.89,1.764,1.764,36894.0476190476,0.0,1.0
2020-02-19,2.11,2.14,2.1,2.13,42443,1.7724,1.7976,1.764,1.7892,50527.380952381,0.0,1.0
2020-02-20,2.14,2.2,2.11,2.11,17597,1.7976,1.848,1.7724,1.7724,20948.8095238095,0.0,1.0
2020-02-21,2.14,2.15,2.1,2.14,51272,1.7976,1.806,1.764,1.7976,61038.0952380952,0.0,1.0
2020-02-24,2.19,2.19,2.02,2.1,39793,1.8396,1.8396,1.6968,1.764,47372.619047619,0.0,1.0
2020-02-25,2.06,2.15,2.04,2.15,39603,1.7304,1.806,1.7136,1.806,47146.4285714286,0.0,1.0
2020-02-26,2.06,2.08,2.05,2.05,12749,1.7304,1.7472,1.722,1.722,15177.380952381,0.0,1.0
2020-02-27,1.95,2.02,1.89,1.89,77729,1.638,1.6968,1.5876,1.5876,92534.5238095238,0.0,1.0
2020-02-28,2.06,2.06,1.82,1.92,44271,1.7304,1.7304,1.5288,1.6128,52703.5714285714,0.0,1.0
2020-03-02,1.9,2.04,1.81,2.04,25458,1.596,1.7136,1.5204,1.7136,30307.1428571429,0.0,1.0
2020-03-03,1.9,1.9,1.83,1.9,64181,1.596,1.596,1.5372,1.596,76405.9523809524,0.0,1.0
2020-03-04,1.88,1.91,1.82,1.89,21768,1.5792,1.6044,1.5288,1.5876,25914.2857142857,0.0,1.0
2020-03-05,1.85,1.86,1.74,1.86,52780,1.554,1.5624,1.4616,1.5624,62833.3333333333,0.0,1.0
2020-03-06,1.75,1.86,1.7,1.7,158624,1.47,1.5624,1.428,1.428,188838.095238095,0.0,1.0
2020-03-09,1.49,1.64,1.46,1.64,79942,1.2516,1.3776,1.2264,1.3776,95169.0476190476,0.0,1.0
2020-03-10,1.31,1.53,1.26,1.53,158171,1.1004,1.2852,1.0584,1.2852,188298.80952381,0.0,1.0
2020-03-11,1.27,1.3,1.25,1.3,167111,1.0668,1.092,1.05,1.092,198941.666666667,0.0,1.0
2020-03-12,1.21,1.26,1.12,1.21,40945,1.0164,1.0584,0.9408,1.0164,48744.0476190476,0.0,1.0
2020-03-13,1.24,1.26,1.17,1.21,62174,1.0416,1.0584,0.9828,1.0164,74016.6666666667,0.0,1.0
2020-03-16,1.17,1.22,1.12,1.18,28977,0.9828,1.0248,0.9408,0.9912,34496.4285714286,0.0,1.0
2020-03-17,1.21,1.38,1.06,1.17,47679,1.0164,1.1592,0.8904,0.9828,56760.7142857143,0.0,1.0
2020-03-18,1.08,1.13,1.02,1.08,35746,0.9072,0.9492,0.8568,0.9072,42554.7619047619,0.0,1.0
2020-03-19,1.2,1.2,1.02,1.07,36383,1.008,1.008,0.8568,0.8988,43313.0952380952,0.0,1.0
2020-03-20,1.06,1.2,1.05,1.2,74129,0.8904,1.008,0.882,1.008,88248.8095238095,0.0,1.0
2020-03-23,1.05,1.06,0.9,1.06,81138,0.882,0.8904,0.756,0.8904,96592.8571428571,0.0,1.0
2020-03-24,1.05,1.09,0.95,1.09,38928,0.882,0.9156,0.798,0.9156,46342.8571428571,0.0,1.0
2020-03-25,1.03,1.09,0.982,1.08,89276,0.8652,0.9156,0.82488,0.9072,106280.952380952,0.0,1.0
2020-03-26,1.19,1.24,0.95,0.95,203716,0.9996,1.0416,0.798,0.798,242519.047619048,0.0,1.0
2020-03-27,1.05,1.25,1.02,1.19,106488,0.882,1.05,0.8568,0.9996,126771.428571429,0.0,1.0
2020-03-30,0.92,1.07,0.92,1.07,87031,0.7728,0.8988,0.7728,0.8988,103608.333333333,0.0,1.0
2020-03-31,0.97,1.01,0.84,0.98,233236,0.8148,0.8484,0.7056,0.8232,277661.904761905,0.0,1.0
2020-04-01,0.87,1.03,0.85,0.98,27623,0.7308,0.8652,0.714,0.8232,32884.5238095238,0.0,1.0
2020-04-02,0.98,1.02,0.85,0.86,297230,0.8232,0.8568,0.714,0.7224,353845.238095238,0.0,1.0
2020-04-03,0.96,0.98,0.86,0.98,26510,0.8064,0.8232,0.7224,0.8232,31559.5238095238,0.0,1.0
2020-04-06,0.95,0.98,0.9,0.98,13878,0.798,0.8232,0.756,0.8232,16521.4285714286,0.0,1.0
2020-04-07,1.04,1.08,0.95,0.98,80767,0.8736,0.9072,0.798,0.8232,96151.1904761905,0.0,1.0
2020-04-08,1.04,1.05,0.98,1.02,8182,0.8736,0.882,0.8232,0.8568,9740.47619047619,0.0,1.0
2020-04-09,1.16,1.43,0.98,1.04,179632,0.9744,1.2012,0.8232,0.8736,213847.619047619,0.0,1.0
2020-04-13,1.27,1.3,1.12,1.16,50171,1.0668,1.092,0.9408,0.9744,59727.380952381,0.0,1.0
2020-04-14,1.26,1.32,1.16,1.3,67295,1.0584,1.1088,0.9744,1.092,80113.0952380952,0.0,1.0
2020-04-15,1.29,1.29,1.16,1.25,34862,1.0836,1.0836,0.9744,1.05,41502.380952381,0.0,1.0
2020-04-16,1.3,1.36,1.2,1.24,151023,1.092,1.1424,1.008,1.0416,179789.285714286,0.0,1.0
2020-04-17,1.23,1.36,1.1,1.36,269181,1.0332,1.1424,0.924,1.1424,320453.571428571,0.0,1.0
2020-04-20,1.16,1.19,1.15,1.16,9833,0.9744,0.9996,0.966,0.9744,11705.9523809524,0.0,1.0
2020-04-21,1.02,1.16,1.01,1.13,59449,0.8568,0.9744,0.8484,0.9492,70772.6190476191,0.0,1.0
2020-04-22,1.1,1.14,1.04,1.05,22277,0.924,0.9576,0.8736,0.882,26520.2380952381,0.0,1.0
2020-04-23,1.14,1.19,1.11,1.14,39133,0.9576,0.9996,0.9324,0.9576,46586.9047619048,0.0,1.0
2020-04-24,1.09,1.18,1.09,1.14,26610,0.9156,0.9912,0.9156,0.9576,31678.5714285714,0.0,1.0
2020-04-27,1.14,1.15,1.12,1.13,14059,0.9576,0.966,0.9408,0.9492,16736.9047619048,0.0,1.0
2020-04-28,1.13,1.15,1.13,1.13,21181,0.9492,0.966,0.9492,0.9492,25215.4761904762,0.0,1.0
2020-04-29,1.33,1.34,1.14,1.14,82272,1.1172,1.1256,0.9576,0.9576,97942.8571428571,0.0,1.0
2020-04-30,1.24,1.31,1.23,1.27,10716,1.0416,1.1004,1.0332,1.0668,12757.1428571429,0.0,1.0
2020-05-01,1.34,1.38,1.16,1.38,48059,1.1256,1.1592,0.9744,1.1592,57213.0952380953,0.0,1.0
2020-05-04,1.25,1.35,1.17,1.34,42418,1.05,1.134,0.9828,1.1256,50497.619047619,0.0,1.0
2020-05-05,1.3,1.3,1.22,1.24,26445,1.092,1.092,1.0248,1.0416,31482.1428571429,0.0,1.0
2020-05-06,1.28,1.29,1.22,1.29,9133,1.0752,1.0836,1.0248,1.0836,10872.619047619,0.0,1.0
2020-05-07,1.28,1.37,1.25,1.27,42826,1.0752,1.1508,1.05,1.0668,50983.3333333333,0.0,1.0
2020-05-08,1.48,1.5,1.29,1.29,39277,1.2432,1.26,1.0836,1.0836,46758.3333333333,0.0,1.0
2020-05-11,1.33,1.48,1.26,1.48,33601,1.1172,1.2432,1.0584,1.2432,40001.1904761905,0.0,1.0
2020-05-12,1.32,1.34,1.26,1.34,22328,1.1088,1.1256,1.0584,1.1256,26580.9523809524,0.0,1.0
2020-05-13,1.32,1.35,1.23,1.26,33022,1.1088,1.134,1.0332,1.0584,39311.9047619048,0.0,1.0
2020-05-14,1.3,1.33,1.25,1.29,29037,1.092,1.1172,1.05,1.0836,34567.8571428571,0.0,1.0
2020-05-15,1.33,1.34,1.26,1.29,9475,1.1172,1.1256,1.0584,1.0836,11279.7619047619,0.0,1.0
2020-05-18,1.36,1.4,1.28,1.3,60353,1.1424,1.176,1.0752,1.092,71848.8095238095,0.0,1.0
2020-05-19,1.37,1.4,1.37,1.37,22433,1.1508,1.176,1.1508,1.1508,26705.9523809524,0.0,1.0
2020-05-20,1.37,1.43,1.35,1.41,43765,1.1508,1.2012,1.134,1.1844,52101.1904761905,0.0,1.0
2020-05-21,1.38,1.45,1.34,1.34,28638,1.1592,1.218,1.1256,1.1256,34092.8571428571,0.0,1.0
2020-05-22,1.42,1.42,1.37,1.38,20940,1.1928,1.1928,1.1508,1.1592,24928.5714285714,0.0,1.0
2020-05-26,1.3,1.47,1.3,1.44,43753,1.092,1.2348,1.092,1.2096,52086.9047619048,0.0,1.0
2020-05-27,1.35,1.42,1.34,1.4,11021,1.134,1.1928,1.1256,1.176,13120.2380952381,0.0,1.0
2020-05-28,1.36,1.39,1.3,1.35,30041,1.1424,1.1676,1.092,1.134,35763.0952380952,0.0,1.0
2020-05-29,1.32,1.36,1.31,1.36,7234,1.1088,1.1424,1.1004,1.1424,8611.90476190476,0.0,1.0
2020-06-01,1.34,1.37,1.28,1.3,25908,1.1256,1.1508,1.0752,1.092,30842.8571428571,0.0,1.0
2020-06-02,1.28,1.34,1.28,1.29,22316,1.0752,1.1256,1.0752,1.0836,26566.6666666667,0.0,1.0
2020-06-03,1.41,1.45,1.31,1.31,340294,1.1844,1.218,1.1004,1.1004,405111.904761905,0.0,1.0
2020-06-04,1.48,1.48,1.41,1.45,235641,1.2432,1.2432,1.1844,1.218,280525,0.0,1.0
2020-06-05,1.75,1.77,1.46,1.5,95174,1.47,1.4868,1.2264,1.26,113302.380952381,0.0,1.0
2020-06-08,2.01,2.05,1.85,1.89,119965,1.6884,1.722,1.554,1.5876,142815.476190476,0.0,1.0
2020-06-09,1.86,1.98,1.8,1.94,103052,1.5624,1.6632,1.512,1.6296,122680.952380952,0.0,1.0
2020-06-10,1.79,1.91,1.75,1.91,10658,1.5036,1.6044,1.47,1.6044,12688.0952380952,0.0,1.0
2020-06-11,1.52,1.76,1.52,1.75,23253,1.2768,1.4784,1.2768,1.47,27682.1428571429,0.0,1.0
2020-06-12,1.55,1.62,1.55,1.6,7255,1.302,1.3608,1.302,1.344,8636.90476190476,0.0,1.0
2020-06-15,1.6,1.67,1.58,1.58,9199,1.344,1.4028,1.3272,1.3272,10951.1904761905,0.0,1.0
2020-06-16,1.59,1.65,1.57,1.64,11759,1.3356,1.386,1.3188,1.3776,13998.8095238095,0.0,1.0
2020-06-17,1.59,1.63,1.59,1.63,2172,1.3356,1.3692,1.3356,1.3692,2585.71428571429,0.0,1.0
2020-06-18,1.5,1.62,1.5,1.62,8693,1.26,1.3608,1.26,1.3608,10348.8095238095,0.0,1.0
2020-06-19,1.49,1.54,1.42,1.5,30814,1.2516,1.2936,1.1928,1.26,36683.3333333333,0.0,1.0
2020-06-22,1.48,1.53,1.43,1.53,14791,1.2432,1.2852,1.2012,1.2852,17608.3333333333,0.0,1.0
2020-06-23,1.49,1.55,1.49,1.53,3694,1.2516,1.302,1.2516,1.2852,4397.61904761905,0.0,1.0
2020-06-24,1.44,1.5,1.44,1.46,6110,1.2096,1.26,1.2096,1.2264,7273.80952380952,0.0,1.0
2020-06-25,1.4,1.47,1.37,1.47,10024,1.176,1.2348,1.1508,1.2348,11933.3333333333,0.0,1.0
2020-06-26,1.65,1.68,1.33,1.4,94348,1.386,1.4112,1.1172,1.176,112319.047619048,0.0,1.0
2020-06-29,1.3799,1.74,1.33,1.74,95915,1.159116,1.4616,1.1172,1.4616,114184.523809524,0.0,1.0
2020-06-30,1.44,1.45,1.35,1.35,24458,1.2096,1.218,1.134,1.134,29116.6666666667,0.0,1.0
2020-07-01,1.46,1.49,1.44,1.46,19120,1.2264,1.2516,1.2096,1.2264,22761.9047619048,0.0,1.0
2020-07-02,1.45,1.49,1.37,1.45,31281,1.218,1.2516,1.1508,1.218,37239.2857142857,0.0,1.0
2020-07-06,1.44,1.49,1.43,1.47,13045,1.2096,1.2516,1.2012,1.2348,15529.7619047619,0.0,1.0
2020-07-07,1.54,1.6,1.45,1.46,41423,1.2936,1.344,1.218,1.2264,49313.0952380952,0.0,1.0
2020-07-08,1.46,1.47,1.34,1.34,86740,1.2264,1.2348,1.1256,1.1256,103261.904761905,0.0,1.0
2020-07-09,1.47,1.51,1.39,1.42,302602,1.2348,1.2684,1.1676,1.1928,360240.476190476,0.0,1.0
2020-07-10,1.52,1.55,1.39,1.45,37918,1.2768,1.302,1.1676,1.218,45140.4761904762,0.0,1.0
2020-07-13,1.96,2.21,1.48,1.52,376125,1.6464,1.8564,1.2432,1.2768,447767.857142857,0.0,1.0
2020-07-14,1.89,1.92,1.58,1.78,151265,1.5876,1.6128,1.3272,1.4952,180077.380952381,0.0,1.0
2020-07-15,1.84,2.12,1.8,1.81,122767,1.5456,1.7808,1.512,1.5204,146151.19047619,0.0,1.0
2020-07-16,1.75,1.79,1.71,1.78,7621,1.47,1.5036,1.4364,1.4952,9072.61904761905,0.0,1.0
2020-07-17,1.69,1.77,1.69,1.71,3799,1.4196,1.4868,1.4196,1.4364,4522.61904761905,0.0,1.0
2020-07-20,1.63,1.72,1.63,1.71,17441,1.3692,1.4448,1.3692,1.4364,20763.0952380952,0.0,1.0
2020-07-21,1.73,1.84,1.64,1.64,9651,1.4532,1.5456,1.3776,1.3776,11489.2857142857,0.0,1.0
2020-07-22,1.69,1.7299,1.64,1.7,7990,1.4196,1.453116,1.3776,1.428,9511.90476190476,0.0,1.0
2020-07-23,1.72,1.8209,1.6382,1.73,65526,1.4448,1.529556,1.376088,1.4532,78007.1428571429,0.0,1.0
2020-07-24,1.67,1.74,1.63,1.64,6225,1.4028,1.4616,1.3692,1.3776,7410.71428571429,0.0,1.0
2020-07-27,1.73,1.7714,1.67,1.7,27317,1.4532,1.487976,1.4028,1.428,32520.2380952381,0.0,1.0
2020-07-28,1.79,1.88,1.61,1.6884,220247,1.5036,1.5792,1.3524,1.418256,262198.80952381,0.0,1.0
2020-07-29,1.78,1.805,1.77,1.77,5741,1.4952,1.5162,1.4868,1.4868,6834.52380952381,0.0,1.0
2020-07-30,1.85,2.0,1.79,1.8517,102392,1.554,1.68,1.5036,1.555428,121895.238095238,0.0,1.0
2020-07-31,1.8,1.91,1.7738,1.8007,107225,1.512,1.6044,1.489992,1.512588,127648.80952381,0.0,1.0
2020-08-03,1.67,1.7789,1.63,1.77,50438,1.4028,1.494276,1.3692,1.4868,60045.2380952381,0.0,1.0
2020-08-04,1.73,1.75,1.6701,1.73,63513,1.4532,1.47,1.402884,1.4532,75610.7142857143,0.0,1.0
2020-08-05,1.78,1.79,1.72,1.72,48613,1.4952,1.5036,1.4448,1.4448,57872.619047619,0.0,1.0
2020-08-06,1.82,1.885,1.755,1.8,34768,1.5288,1.5834,1.4742,1.512,41390.4761904762,0.0,1.0
2020-08-07,1.79,1.92,1.76,1.7828,21311,1.5036,1.6128,1.4784,1.497552,25370.2380952381,0.0,1.0
2020-08-10,1.73,1.79,1.7,1.74,10300,1.4532,1.5036,1.428,1.4616,12261.9047619048,0.0,1.0
2020-08-11,1.71,1.8,1.71,1.77,65189,1.4364,1.512,1.4364,1.4868,77605.9523809524,0.0,1.0
2020-08-12,1.72,1.7901,1.7,1.71,2695,1.4448,1.503684,1.428,1.4364,3208.33333333333,0.0,1.0
2020-08-13,1.76,1.77,1.73,1.73,2849,1.4784,1.4868,1.4532,1.4532,3391.66666666667,0.0,1.0
2020-08-14,1.76,1.78,1.76,1.761,4982,1.4784,1.4952,1.4784,1.47924,5930.95238095238,0.0,1.0
2020-08-17,1.75,1.8132,1.7201,1.74,16525,1.47,1.523088,1.444884,1.4616,19672.619047619,0.0,1.0
2020-08-18,1.71,1.765,1.6201,1.765,36426,1.4364,1.4826,1.360884,1.4826,43364.2857142857,0.0,1.0
2020-08-19,1.64,1.6711,1.595,1.6636,39574,1.3776,1.403724,1.3398,1.397424,47111.9047619048,0.0,1.0
2020-08-20,1.6699,1.6699,1.61,1.64,10338,1.402716,1.402716,1.3524,1.3776,12307.1428571429,0.0,1.0
2020-08-21,1.59,1.65,1.55,1.63,21095,1.3356,1.386,1.302,1.3692,25113.0952380952,0.0,1.0
2020-08-24,1.5947,1.6699,1.55,1.58,28948,1.339548,1.402716,1.302,1.3272,34461.9047619048,0.0,1.0
2020-08-25,1.6,1.66,1.56,1.56,6356,1.344,1.3944,1.3104,1.3104,7566.66666666667,0.0,1.0
2020-08-26,1.64,1.64,1.59,1.62,5812,1.3776,1.3776,1.3356,1.3608,6919.04761904762,0.0,1.0
2020-08-27,1.5999,1.61,1.56,1.61,18113,1.343916,1.3524,1.3104,1.3524,21563.0952380952,0.0,1.0
2020-08-28,1.63,1.65,1.62,1.62,27182,1.3692,1.386,1.3608,1.3608,32359.5238095238,0.0,1.0
2020-08-31,1.77,1.8,1.63,1.63,55545,1.4868,1.512,1.3692,1.3692,66125,0.0,1.0
2020-09-01,1.81,1.85,1.66,1.66,91227,1.5204,1.554,1.3944,1.3944,108603.571428571,0.0,1.0
2020-09-02,1.825,1.85,1.78,1.81,16149,1.533,1.554,1.4952,1.5204,19225,0.0,1.0
2020-09-03,1.8,1.8673,1.77,1.84,29521,1.512,1.568532,1.4868,1.5456,35144.0476190476,0.0,1.0
2020-09-04,1.74,1.85,1.7164,1.8,8041,1.4616,1.554,1.441776,1.512,9572.61904761905,0.0,1.0
2020-09-08,1.62,1.74,1.62,1.74,23016,1.3608,1.4616,1.3608,1.4616,27400,0.0,1.0
2020-09-09,1.67,1.67,1.6,1.6201,14858,1.4028,1.4028,1.344,1.360884,17688.0952380952,0.0,1.0
2020-09-10,1.64,1.72,1.63,1.72,18383,1.3776,1.4448,1.3692,1.4448,21884.5238095238,0.0,1.0
2020-09-11,1.63,1.65,1.62,1.64,12752,1.3692,1.386,1.3608,1.3776,15180.9523809524,0.0,1.0
2020-09-14,1.63,1.654,1.625,1.6399,23707,1.3692,1.38936,1.365,1.377516,28222.619047619,0.0,1.0
2020-09-15,1.72,1.75,1.64,1.64,47246,1.4448,1.47,1.3776,1.3776,56245.2380952381,0.0,1.0
2020-09-16,1.73,1.75,1.7,1.7,27342,1.4532,1.47,1.428,1.428,32550,0.0,1.0
2020-09-17,1.74,1.75,1.73,1.75,10736,1.4616,1.47,1.4532,1.47,12780.9523809524,0.0,1.0
2020-09-18,1.74,1.74,1.64,1.74,47816,1.4616,1.4616,1.3776,1.4616,56923.8095238095,0.0,1.0
2020-09-21,1.71,1.7716,1.64,1.74,76895,1.4364,1.488144,1.3776,1.4616,91541.6666666667,0.0,1.0
2020-09-22,1.9101,1.95,1.7048,1.71,222626,1.604484,1.638,1.432032,1.4364,265030.952380952,0.0,1.0
2020-09-23,1.71,1.9104,1.71,1.9,64246,1.4364,1.604736,1.4364,1.596,76483.3333333333,0.0,1.0
2020-09-24,1.6999,1.74,1.69,1.74,21604,1.427916,1.4616,1.4196,1.4616,25719.0476190476,0.0,1.0
2020-09-25,1.73,1.79,1.695,1.705,14254,1.4532,1.5036,1.4238,1.4322,16969.0476190476,0.0,1.0
2020-09-28,1.75,1.96,1.68,1.74,105384,1.47,1.6464,1.4112,1.4616,125457.142857143,0.0,1.0
2020-09-29,1.83,1.83,1.7201,1.81,13753,1.5372,1.5372,1.444884,1.5204,16372.6190476191,0.0,1.0
2020-09-30,1.76,1.85,1.75,1.8251,18444,1.4784,1.554,1.47,1.533084,21957.1428571429,0.0,1.0
2020-10-01,1.71,1.7799,1.705,1.73,15289,1.4364,1.495116,1.4322,1.4532,18201.1904761905,0.0,1.0
2020-10-02,1.77,1.8,1.66,1.71,32461,1.4868,1.512,1.3944,1.4364,38644.0476190476,0.0,1.0
2020-10-05,1.81,1.85,1.79,1.79,24773,1.5204,1.554,1.5036,1.5036,29491.6666666667,0.0,1.0
2020-10-06,2.02,2.2,1.7916,1.8,453890,1.6968,1.848,1.504944,1.512,540345.238095238,0.0,1.0
2020-10-07,2.1,2.1,1.85,2.02,458047,1.764,1.764,1.554,1.6968,545294.047619048,0.0,1.0
2020-10-08,2.08,2.11,1.985,2.09,422395,1.7472,1.7724,1.6674,1.7556,502851.19047619,0.0,1.0
2020-10-09,2.04,2.1434,1.91,2.12,44835,1.7136,1.800456,1.6044,1.7808,53375,0.0,1.0
2020-10-12,2.0,2.13,1.97,2.06,43421,1.68,1.7892,1.6548,1.7304,51691.6666666667,0.0,1.0
2020-10-13,2.14,2.15,2.0,2.01,39517,1.7976,1.806,1.68,1.6884,47044.0476190476,0.0,1.0
2020-10-14,2.21,2.35,2.0924,2.14,428686,1.8564,1.974,1.757616,1.7976,510340.476190476,0.0,1.0
2020-10-15,2.18,2.25,2.135,2.2,72904,1.8312,1.89,1.7934,1.848,86790.4761904762,0.0,1.0
2020-10-16,2.17,2.2,2.14,2.15,19732,1.8228,1.848,1.7976,1.806,23490.4761904762,0.0,1.0
2020-10-19,2.01,2.2,1.97,2.2,38327,1.6884,1.848,1.6548,1.848,45627.380952381,0.0,1.0
2020-10-20,2.06,2.07,1.9701,2.0,17770,1.7304,1.7388,1.654884,1.68,21154.7619047619,0.0,1.0
2020-10-21,2.05,2.08,1.98,2.05,11379,1.722,1.7472,1.6632,1.722,13546.4285714286,0.0,1.0
2020-10-22,2.1,2.14,2.02,2.02,38932,1.764,1.7976,1.6968,1.6968,46347.619047619,0.0,1.0
2020-10-23,2.13,2.14,2.1151,2.12,12729,1.7892,1.7976,1.776684,1.7808,15153.5714285714,0.0,1.0
2020-10-26,2.045,2.1,2.02,2.05,72767,1.7178,1.764,1.6968,1.722,86627.3809523809,0.0,1.0
2020-10-27,2.08,2.08,2.02,2.02,42804,1.7472,1.7472,1.6968,1.6968,50957.1428571429,0.0,1.0
2020-10-28,2.06,2.12,2.04,2.07,36364,1.7304,1.7808,1.7136,1.7388,43290.4761904762,0.0,1.0
2020-10-29,2.06,2.06,1.9301,2.0,53444,1.7304,1.7304,1.621284,1.68,63623.8095238095,0.0,1.0
2020-10-30,1.7899,2.01,1.74,2.01,123114,1.503516,1.6884,1.4616,1.6884,146564.285714286,0.0,1.0
2020-11-02,1.73,1.81,1.71,1.75,39696,1.4532,1.5204,1.4364,1.47,47257.1428571429,0.0,1.0
2020-11-03,1.73,1.83,1.72,1.72,43043,1.4532,1.5372,1.4448,1.4448,51241.6666666667,0.0,1.0
2020-11-04,1.77,1.81,1.6867,1.795,41192,1.4868,1.5204,1.416828,1.5078,49038.0952380952,0.0,1.0
2020-11-05,1.8,1.8,1.7629,1.78,16867,1.512,1.512,1.480836,1.4952,20079.7619047619,0.0,1.0
2020-11-06,1.73,1.78,1.73,1.78,18563,1.4532,1.4952,1.4532,1.4952,22098.8095238095,0.0,1.0
2020-11-09,1.87,1.87,1.762,1.78,88083,1.5708,1.5708,1.48008,1.4952,104860.714285714,0.0,1.0
2020-11-10,1.9,1.965,1.85,1.89,21033,1.596,1.6506,1.554,1.5876,25039.2857142857,0.0,1.0
2020-11-11,1.88,1.92,1.8627,1.89,7427,1.5792,1.6128,1.564668,1.5876,8841.66666666667,0.0,1.0
2020-11-12,1.73,1.91,1.73,1.87,26305,1.4532,1.6044,1.4532,1.5708,31315.4761904762,0.0,1.0
2020-11-13,1.775,1.81,1.74,1.76,13700,1.491,1.5204,1.4616,1.4784,16309.5238095238,0.0,1.0
2020-11-16,1.78,1.81,1.765,1.8,25844,1.4952,1.5204,1.4826,1.512,30766.6666666667,0.0,1.0
2020-11-17,1.81,1.814,1.7894,1.79,25232,1.5204,1.52376,1.503096,1.5036,30038.0952380952,0.0,1.0
2020-11-18,1.82,1.8399,1.78,1.81,101641,1.5288,1.545516,1.4952,1.5204,121001.19047619,0.0,1.0
2020-11-19,1.77,1.81,1.74,1.78,29317,1.4868,1.5204,1.4616,1.4952,34901.1904761905,0.0,1.0
2020-11-20,1.77,1.8127,1.75,1.8127,10282,1.4868,1.522668,1.47,1.522668,12240.4761904762,0.0,1.0
2020-11-23,1.78,1.82,1.77,1.77,139408,1.4952,1.5288,1.4868,1.4868,165961.904761905,0.0,1.0
2020-11-24,1.92,1.99,1.83,1.83,101688,1.6128,1.6716,1.5372,1.5372,121057.142857143,0.0,1.0
2020-11-25,2.07,2.14,1.94,1.94,172902,1.7388,1.7976,1.6296,1.6296,205835.714285714,0.0,1.0
2020-11-27,2.03,2.14,2.02,2.05,12863,1.7052,1.7976,1.6968,1.722,15313.0952380952,0.0,1.0
2020-11-30,1.98,2.1,1.86,2.1,62729,1.6632,1.764,1.5624,1.764,74677.3809523809,0.0,1.0
2020-12-01,1.92,1.97,1.86,1.97,36761,1.6128,1.6548,1.5624,1.6548,43763.0952380952,0.0,1.0
2020-12-02,2.08,2.12,1.93,1.93,49529,1.7472,1.7808,1.6212,1.6212,58963.0952380952,0.0,1.0
2020-12-03,2.09,2.12,2.03,2.1,71168,1.7556,1.7808,1.7052,1.764,84723.8095238095,0.0,1.0
2020-12-04,2.15,2.17,2.08,2.12,34402,1.806,1.8228,1.7472,1.7808,40954.7619047619,0.0,1.0
2020-12-07,2.17,2.2,2.08,2.17,65391,1.8228,1.848,1.7472,1.8228,77846.4285714286,0.0,1.0
2020-12-08,2.1,2.17,2.05,2.17,143053,1.764,1.8228,1.722,1.8228,170301.19047619,0.0,1.0
2020-12-09,2.16,2.2,2.1099,2.12,49834,1.8144,1.848,1.772316,1.7808,59326.1904761905,0.0,1.0
2020-12-10,2.0775,2.2,2.05,2.17,91066,1.7451,1.848,1.722,1.8228,108411.904761905,0.0,1.0
2020-12-11,2.1,2.153,2.06,2.09,18675,1.764,1.80852,1.7304,1.7556,22232.1428571429,0.0,1.0
2020-12-14,2.11,2.172,2.01,2.11,67649,1.7724,1.82448,1.6884,1.7724,80534.5238095238,0.0,1.0
2020-12-15,2.13,2.15,2.054,2.08,24804,1.7892,1.806,1.72536,1.7472,29528.5714285714,0.0,1.0
2020-12-16,2.15,2.2,2.1,2.11,40232,1.806,1.848,1.764,1.7724,47895.2380952381,0.0,1.0
2020-12-17,2.19,2.24,2.12,2.18,141708,1.8396,1.8816,1.7808,1.8312,168700,0.0,1.0
2020-12-18,2.1,2.24,2.06,2.24,37518,1.764,1.8816,1.7304,1.8816,44664.2857142857,0.0,1.0
2020-12-21,2.1,2.11,2.03,2.11,59975,1.764,1.7724,1.7052,1.7724,71398.8095238095,0.0,1.0
2020-12-22,2.13,2.2,2.03,2.03,101488,1.7892,1.848,1.7052,1.7052,120819.047619048,0.0,1.0
2020-12-23,2.14,2.2,2.1343,2.18,28614,1.7976,1.848,1.792812,1.8312,34064.2857142857,0.0,1.0
2020-12-24,2.15,2.19,2.11,2.11,40509,1.806,1.8396,1.7724,1.7724,48225,0.0,1.0
2020-12-28,2.11,2.21,2.11,2.18,90727,1.7724,1.8564,1.7724,1.8312,108008.333333333,0.0,1.0
2020-12-29,2.15,2.19,2.13,2.14,22495,1.806,1.8396,1.7892,1.7976,26779.7619047619,0.0,1.0
2020-12-30,2.1593,2.185,2.11,2.14,72732,1.813812,1.8354,1.7724,1.7976,86585.7142857143,0.0,1.0
2020-12-31,2.12,2.19,2.1,2.19,115352,1.7808,1.8396,1.764,1.8396,137323.80952381,0.0,1.0
2021-01-04,2.08,2.2214,2.07,2.12,35145,1.7472,1.865976,1.7388,1.7808,41839.2857142857,0.0,1.0
2021-01-05,2.685,2.8699,2.1,2.1,285279,2.2554,2.410716,1.764,1.764,339617.857142857,0.0,1.0
2021-01-06,2.72,2.74,2.33,2.54,187878,2.2848,2.3016,1.9572,2.1336,223664.285714286,0.0,1.0
2021-01-07,2.67,2.72,2.54,2.69,72234,2.2428,2.2848,2.1336,2.2596,85992.8571428571,0.0,1.0
2021-01-08,2.56,2.7399,2.52,2.67,23251,2.1504,2.301516,2.1168,2.2428,27679.7619047619,0.0,1.0
2021-01-11,2.5,2.62,2.412,2.55,18389,2.1,2.2008,2.02608,2.142,21891.6666666667,0.0,1.0
2021-01-12,2.62,2.67,2.41,2.41,174414,2.2008,2.2428,2.0244,2.0244,207635.714285714,0.0,1.0
2021-01-13,2.57,2.722,2.56,2.65,22156,2.1588,2.28648,2.1504,2.226,26376.1904761905,0.0,1.0
2021-01-14,2.68,2.7,2.57,2.57,27615,2.2512,2.268,2.1588,2.1588,32875,0.0,1.0
2021-01-15,2.59,2.69,2.58,2.67,10791,2.1756,2.2596,2.1672,2.2428,12846.4285714286,0.0,1.0
2021-01-19,2.64,2.77,2.58,2.77,60314,2.2176,2.3268,2.1672,2.3268,71802.3809523809,0.0,1.0
2021-01-20,2.63,2.7299,2.61,2.63,24878,2.2092,2.293116,2.1924,2.2092,29616.6666666667,0.0,1.0
2021-01-21,2.61,2.6698,2.51,2.6698,28079,2.1924,2.242632,2.1084,2.242632,33427.3809523809,0.0,1.0
2021-01-22,2.75,2.82,2.5101,2.56,82215,2.31,2.3688,2.108484,2.1504,97875,0.0,1.0
2021-01-25,2.72,2.7499,2.64,2.71,33380,2.2848,2.309916,2.2176,2.2764,39738.0952380952,0.0,1.0
2021-01-26,2.73,2.75,2.7,2.71,10819,2.2932,2.31,2.268,2.2764,12879.7619047619,0.0,1.0
2021-01-27,2.6,2.72,2.58,2.65,20376,2.184,2.2848,2.1672,2.226,24257.1428571429,0.0,1.0
2021-01-28,2.62,2.62,2.57,2.62,14882,2.2008,2.2008,2.1588,2.2008,17716.6666666667,0.0,1.0
2021-01-29,2.58,2.6689,2.53,2.61,16594,2.1672,2.241876,2.1252,2.1924,19754.7619047619,0.0,1.0
2021-02-01,2.95,3.17,2.54,2.64,212629,2.478,2.6628,2.1336,2.2176,253129.761904762,0.0,1.0
2021-02-02,2.92,3.17,2.85,3.08,97682,2.4528,2.6628,2.394,2.5872,116288.095238095,0.0,1.0
2021-02-03,2.93,3.08,2.91,2.91,12754,2.4612,2.5872,2.4444,2.4444,15183.3333333333,0.0,1.0
2021-02-04,3.09,3.24,2.9036,2.97,122600,2.5956,2.7216,2.439024,2.4948,145952.380952381,0.0,1.0
2021-02-05,3.01,3.2297,3.0,3.1,57818,2.5284,2.712948,2.52,2.604,68830.9523809524,0.0,1.0
2021-02-08,2.98,3.15,2.92,3.0,115348,2.5032,2.646,2.4528,2.52,137319.047619048,0.0,1.0
2021-02-09,2.95,3.0651,2.88,2.94,79784,2.478,2.574684,2.4192,2.4696,94980.9523809524,0.0,1.0
2021-02-10,2.87,3.03,2.65,3.03,111209,2.4108,2.5452,2.226,2.5452,132391.666666667,0.0,1.0
2021-02-11,2.68,2.94,2.65,2.94,120787,2.2512,2.4696,2.226,2.4696,143794.047619048,0.0,1.0
2021-02-12,2.82,2.9,2.66,2.66,47021,2.3688,2.436,2.2344,2.2344,55977.380952381,0.0,1.0
2021-02-16,3.11,3.19,2.91,2.95,86098,2.6124,2.6796,2.4444,2.478,102497.619047619,0.0,1.0
2021-02-17,3.16,3.24,3.1157,3.16,40415,2.6544,2.7216,2.617188,2.6544,48113.0952380952,0.0,1.0
2021-02-18,2.99,3.1999,2.95,3.1599,23676,2.5116,2.687916,2.478,2.654316,28185.7142857143,0.0,1.0
2021-02-19,3.06,3.09,2.968,2.99,23960,2.5704,2.5956,2.49312,2.5116,28523.8095238095,0.0,1.0
2021-02-22,3.25,3.33,3.1,3.1,119392,2.73,2.7972,2.604,2.604,142133.333333333,0.0,1.0
2021-02-23,3.36,4.47,3.12,3.83,5444609,2.8224,3.7548,2.6208,3.2172,6481677.38095238,0.0,1.0
2021-02-24,3.19,3.35,2.89,3.17,592360,2.6796,2.814,2.4276,2.6628,705190.476190476,0.0,1.0
2021-02-25,3.0,3.14,2.92,3.13,189976,2.52,2.6376,2.4528,2.6292,226161.904761905,0.0,1.0
2021-02-26,2.85,3.0,2.72,2.89,262974,2.394,2.52,2.2848,2.4276,313064.285714286,0.0,1.0
2021-03-01,2.8,2.915,2.773,2.87,146776,2.352,2.4486,2.32932,2.4108,174733.333333333,0.0,1.0
2021-03-02,3.04,3.09,2.778,2.83,102295,2.5536,2.5956,2.33352,2.3772,121779.761904762,0.0,1.0
2021-03-03,3.18,3.31,2.8,3.0,234487,2.6712,2.7804,2.352,2.52,279151.190476191,0.0,1.0
2021-03-04,2.93,3.1755,2.9138,3.15,87818,2.4612,2.66742,2.447592,2.646,104545.238095238,0.0,1.0
2021-03-05,2.95,3.01,2.74,2.9,76060,2.478,2.5284,2.3016,2.436,90547.6190476191,0.0,1.0
2021-03-08,3.06,3.1,2.91,2.94,39657,2.5704,2.604,2.4444,2.4696,47210.7142857143,0.0,1.0
2021-03-09,3.06,3.14,2.96,3.06,46426,2.5704,2.6376,2.4864,2.5704,55269.0476190476,0.0,1.0
2021-03-10,3.05,3.1,3.0,3.05,41819,2.562,2.604,2.52,2.562,49784.5238095238,0.0,1.0
2021-03-11,2.75,2.98,2.67,2.9,200519,2.31,2.5032,2.2428,2.436,238713.095238095,0.0,1.0
2021-03-12,2.77,2.87,2.7201,2.75,90335,2.3268,2.4108,2.284884,2.31,107541.666666667,0.0,1.0
2021-03-15,2.82,2.84,2.67,2.84,86736,2.3688,2.3856,2.2428,2.3856,103257.142857143,0.0,1.0
2021-03-16,2.75,2.82,2.73,2.81,43825,2.31,2.3688,2.2932,2.3604,52172.619047619,0.0,1.0
2021-03-17,2.71,2.75,2.64,2.7,35974,2.2764,2.31,2.2176,2.268,42826.1904761905,0.0,1.0
2021-03-18,2.64,2.79,2.63,2.73,68476,2.2176,2.3436,2.2092,2.2932,81519.0476190476,0.0,1.0
2021-03-19,2.61,2.79,2.61,2.73,113574,2.1924,2.3436,2.1924,2.2932,135207.142857143,0.0,1.0
2021-03-22,2.66,2.74,2.61,2.61,53969,2.2344,2.3016,2.1924,2.1924,64248.8095238095,0.0,1.0
2021-03-23,2.55,2.71,2.55,2.64,79614,2.142,2.2764,2.142,2.2176,94778.5714285714,0.0,1.0
2021-03-24,2.56,2.65,2.46,2.56,41379,2.1504,2.226,2.0664,2.1504,49260.7142857143,0.0,1.0
2021-03-25,2.5,2.6,2.44,2.51,86629,2.1,2.184,2.0496,2.1084,103129.761904762,0.0,1.0
2021-03-26,2.57,2.62,2.53,2.55,23184,2.1588,2.2008,2.1252,2.142,27600,0.0,1.0
2021-03-29,2.51,2.57,2.51,2.57,30434,2.1084,2.1588,2.1084,2.1588,36230.9523809524,0.0,1.0
2021-03-30,2.495,2.54,2.45,2.5,20954,2.0958,2.1336,2.058,2.1,24945.2380952381,0.0,1.0
2021-03-31,2.45,2.52,2.44,2.47,45326,2.058,2.1168,2.0496,2.0748,53959.5238095238,0.0,1.0
2021-04-01,2.5,2.55,2.44,2.45,29518,2.1,2.142,2.0496,2.058,35140.4761904762,0.0,1.0
2021-04-05,2.51,2.53,2.44,2.51,30709,2.1084,2.1252,2.0496,2.1084,36558.3333333333,0.0,1.0
2021-04-06,2.47,2.545,2.43,2.43,59666,2.0748,2.1378,2.0412,2.0412,71030.9523809524,0.0,1.0
2021-04-07,2.45,2.53,2.43,2.44,26399,2.058,2.1252,2.0412,2.0496,31427.380952381,0.0,1.0
2021-04-08,2.45,2.51,2.42,2.42,20826,2.058,2.1084,2.0328,2.0328,24792.8571428571,0.0,1.0
2021-04-09,2.46,2.4999,2.42,2.4999,29474,2.0664,2.099916,2.0328,2.099916,35088.0952380952,0.0,1.0
2021-04-12,2.39,2.46,2.36,2.44,64635,2.0076,2.0664,1.9824,2.0496,76946.4285714286,0.0,1.0
2021-04-13,2.46,2.49,2.36,2.3661,23640,2.0664,2.0916,1.9824,1.987524,28142.8571428571,0.0,1.0
2021-04-14,2.47,2.53,2.4198,2.43,102691,2.0748,2.1252,2.032632,2.0412,122251.19047619,0.0,1.0
2021-04-15,2.39,2.45,2.39,2.435,40222,2.0076,2.058,2.0076,2.0454,47883.3333333333,0.0,1.0
2021-04-16,2.41,2.44,2.28,2.36,108386,2.0244,2.0496,1.9152,1.9824,129030.952380952,0.0,1.0
2021-04-19,2.4,2.48,2.31,2.38,31043,2.016,2.0832,1.9404,1.9992,36955.9523809524,0.0,1.0
2021-04-20,2.31,2.34,2.29,2.3,19407,1.9404,1.9656,1.9236,1.932,23103.5714285714,0.0,1.0
2021-04-21,2.33,2.3817,2.2,2.2,40160,1.9572,2.000628,1.848,1.848,47809.5238095238,0.0,1.0
2021-04-22,2.25,2.3714,2.23,2.3228,29057,1.89,1.991976,1.8732,1.951152,34591.6666666667,0.0,1.0
2021-04-23,2.25,2.32,2.23,2.25,23227,1.89,1.9488,1.8732,1.89,27651.1904761905,0.0,1.0
2021-04-26,2.3,2.31,2.22,2.28,18563,1.932,1.9404,1.8648,1.9152,22098.8095238095,0.0,1.0
2021-04-27,2.29,2.314,2.24,2.28,28804,1.9236,1.94376,1.8816,1.9152,34290.4761904762,0.0,1.0
2021-04-28,2.34,2.36,2.2757,2.28,31407,1.9656,1.9824,1.911588,1.9152,37389.2857142857,0.0,1.0
2021-04-29,2.37,2.43,2.31,2.43,38445,1.9908,2.0412,1.9404,2.0412,45767.8571428572,0.0,1.0
2021-04-30,2.3,2.38,2.3,2.37,30768,1.932,1.9992,1.932,1.9908,36628.5714285714,0.0,1.0
2021-05-03,2.36,2.37,2.273,2.35,33595,1.9824,1.9908,1.90932,1.974,39994.0476190476,0.0,1.0
2021-05-04,2.4,2.43,2.3,2.38,33601,2.016,2.0412,1.932,1.9992,40001.1904761905,0.0,1.0
2021-05-05,2.39,2.44,2.3501,2.4,34448,2.0076,2.0496,1.974084,2.016,41009.5238095238,0.0,1.0
2021-05-06,2.38,2.46,2.35,2.455,37407,1.9992,2.0664,1.974,2.0622,44532.1428571429,0.0,1.0
2021-05-07,2.4,2.4628,2.35,2.38,51159,2.016,2.068752,1.974,1.9992,60903.5714285714,0.0,1.0
2021-05-10,2.385,2.4995,2.33,2.43,47276,2.0034,2.09958,1.9572,2.0412,56280.9523809524,0.0,1.0
2021-05-11,2.42,2.44,2.3,2.32,37615,2.0328,2.0496,1.932,1.9488,44779.7619047619,0.0,1.0
2021-05-12,2.4,2.52,2.3712,2.42,51460,2.016,2.1168,1.991808,2.0328,61261.9047619048,0.0,1.0
2021-05-13,2.22,2.341,2.19,2.2,135834,1.8648,1.96644,1.8396,1.848,161707.142857143,0.0,1.0
2021-05-14,2.4,2.4,2.2301,2.2301,46395,2.016,2.016,1.873284,1.873284,55232.1428571429,0.0,1.0
2021-05-17,2.5,2.51,2.31,2.42,76200,2.1,2.1084,1.9404,2.0328,90714.2857142857,0.0,1.0
2021-05-18,2.43,2.52,2.4,2.49,18070,2.0412,2.1168,2.016,2.0916,21511.9047619048,0.0,1.0
2021-05-19,2.34,2.43,2.31,2.39,39908,1.9656,2.0412,1.9404,2.0076,47509.5238095238,0.0,1.0
2021-05-20,2.32,2.4,2.3,2.356,14135,1.9488,2.016,1.932,1.97904,16827.380952381,0.0,1.0
2021-05-21,2.32,2.38,2.31,2.34,18451,1.9488,1.9992,1.9404,1.9656,21965.4761904762,0.0,1.0
2021-05-24,2.33,2.36,2.29,2.36,11215,1.9572,1.9824,1.9236,1.9824,13351.1904761905,0.0,1.0
2021-05-25,2.29,2.3131,2.26,2.2882,36237,1.9236,1.943004,1.8984,1.922088,43139.2857142857,0.0,1.0
2021-05-26,2.29,2.35,2.28,2.32,11386,1.9236,1.974,1.9152,1.9488,13554.7619047619,0.0,1.0
2021-05-27,2.39,2.4,2.3,2.3,17316,2.0076,2.016,1.932,1.932,20614.2857142857,0.0,1.0
2021-05-28,2.39,2.39,2.3393,2.38,24568,2.0076,2.0076,1.965012,1.9992,29247.619047619,0.0,1.0
2021-06-01,2.36,2.4307,2.35,2.4,17256,1.9824,2.041788,1.974,2.016,20542.8571428571,0.0,1.0
2021-06-02,2.46,2.46,2.36,2.36,26113,2.0664,2.0664,1.9824,1.9824,31086.9047619048,0.0,1.0
2021-06-03,2.51,2.51,2.42,2.46,10438,2.1084,2.1084,2.0328,2.0664,12426.1904761905,0.0,1.0
2021-06-04,2.5,2.51,2.47,2.5,17913,2.1,2.1084,2.0748,2.1,21325,0.0,1.0
2021-06-07,2.5,2.54,2.4381,2.47,40932,2.1,2.1336,2.048004,2.0748,48728.5714285714,0.0,1.0
2021-06-08,2.58,2.6,2.45,2.49,61040,2.1672,2.184,2.058,2.0916,72666.6666666667,0.0,1.0
2021-06-09,2.73,2.75,2.59,2.62,53174,2.2932,2.31,2.1756,2.2008,63302.380952381,0.0,1.0
2021-06-10,2.67,2.77,2.6,2.77,19909,2.2428,2.3268,2.184,2.3268,23701.1904761905,0.0,1.0
2021-06-11,2.73,2.755,2.67,2.67,19216,2.2932,2.3142,2.2428,2.2428,22876.1904761905,0.0,1.0
2021-06-14,2.75,2.7899,2.7052,2.75,22278,2.31,2.343516,2.272368,2.31,26521.4285714286,0.0,1.0
2021-06-15,2.73,2.78,2.72,2.74,16613,2.2932,2.3352,2.2848,2.3016,19777.380952381,0.0,1.0
2021-06-16,2.72,2.76,2.68,2.7201,22715,2.2848,2.3184,2.2512,2.284884,27041.6666666667,0.0,1.0
2021-06-17,2.7,2.74,2.62,2.67,13271,2.268,2.3016,2.2008,2.2428,15798.8095238095,0.0,1.0
2021-06-18,2.65,2.7,2.58,2.7,22342,2.226,2.268,2.1672,2.268,26597.619047619,0.0,1.0
2021-06-21,2.69,2.71,2.57,2.63,9820,2.2596,2.2764,2.1588,2.2092,11690.4761904762,0.0,1.0
2021-06-22,2.68,2.74,2.62,2.71,40920,2.2512,2.3016,2.2008,2.2764,48714.2857142857,0.0,1.0
2021-06-23,2.74,2.74,2.58,2.58,18255,2.3016,2.3016,2.1672,2.1672,21732.1428571429,0.0,1.0
2021-06-24,2.71,2.7499,2.6698,2.6698,7933,2.2764,2.309916,2.242632,2.242632,9444.04761904762,0.0,1.0
2021-06-25,2.56,2.8,2.54,2.75,91053,2.1504,2.352,2.1336,2.31,108396.428571429,0.0,1.0
2021-06-28,2.59,2.74,2.59,2.72,17598,2.1756,2.3016,2.1756,2.2848,20950,0.0,1.0
2021-06-29,2.71,2.71,2.46,2.6,136829,2.2764,2.2764,2.0664,2.184,162891.666666667,0.0,1.0
2021-06-30,2.61,2.7,2.6,2.63,28576,2.1924,2.268,2.184,2.2092,34019.0476190476,0.0,1.0
2021-07-01,2.63,2.78,2.62,2.63,85447,2.2092,2.3352,2.2008,2.2092,101722.619047619,0.0,1.0
2021-07-02,2.64,2.72,2.61,2.64,13160,2.2176,2.2848,2.1924,2.2176,15666.6666666667,0.0,1.0
2021-07-06,2.66,2.67,2.6356,2.64,9152,2.2344,2.2428,2.213904,2.2176,10895.2380952381,0.0,1.0
2021-07-07,2.66,2.72,2.6501,2.72,8711,2.2344,2.2848,2.226084,2.2848,10370.2380952381,0.0,1.0
2021-07-08,2.66,2.66,2.65,2.65,8892,2.2344,2.2344,2.226,2.226,10585.7142857143,0.0,1.0
2021-07-09,2.65,2.68,2.65,2.6577,4084,2.226,2.2512,2.226,2.232468,4861.90476190476,0.0,1.0
2021-07-12,2.7,2.7507,2.65,2.66,28559,2.268,2.310588,2.226,2.2344,33998.8095238095,0.0,1.0
2021-07-13,2.75,2.8,2.65,2.68,30359,2.31,2.352,2.226,2.2512,36141.6666666667,0.0,1.0
2021-07-14,2.89,3.0,2.7501,2.8,131775,2.4276,2.52,2.310084,2.352,156875,0.0,1.0
2021-07-15,2.74,2.92,2.71,2.9,16007,2.3016,2.4528,2.2764,2.436,19055.9523809524,0.0,1.0
2021-07-16,2.67,2.76,2.67,2.73,16049,2.2428,2.3184,2.2428,2.2932,19105.9523809524,0.0,1.0
2021-07-19,2.65,2.73,2.6001,2.69,35291,2.226,2.2932,2.184084,2.2596,42013.0952380952,0.0,1.0
2021-07-20,2.6,2.72,2.6,2.6,31736,2.184,2.2848,2.184,2.184,37780.9523809524,0.0,1.0
2021-07-21,2.59,2.69,2.59,2.69,21107,2.1756,2.2596,2.1756,2.2596,25127.3809523809,0.0,1.0
2021-07-22,2.9674,2.99,2.5,2.5848,150814,2.492616,2.5116,2.1,2.171232,179540.476190476,0.0,1.0
2021-07-23,2.8,2.94,2.68,2.85,227443,2.352,2.4696,2.2512,2.394,270765.476190476,0.0,1.0
2021-07-26,2.94,2.98,2.8,2.8,144606,2.4696,2.5032,2.352,2.352,172150,0.0,1.0
2021-07-27,2.87,2.96,2.83,2.96,10717,2.4108,2.4864,2.3772,2.4864,12758.3333333333,0.0,1.0
2021-07-28,2.76,2.93,2.7,2.9,28641,2.3184,2.4612,2.268,2.436,34096.4285714286,0.0,1.0
2021-07-29,2.73,2.77,2.69,2.74,18301,2.2932,2.3268,2.2596,2.3016,21786.9047619048,0.0,1.0
2021-07-30,2.71,2.749,2.69,2.7,4287,2.2764,2.30916,2.2596,2.268,5103.57142857143,0.0,1.0
2021-08-02,2.69,2.7,2.6342,2.7,8504,2.2596,2.268,2.212728,2.268,10123.8095238095,0.0,1.0
2021-08-03,2.67,2.7,2.62,2.7,31808,2.2428,2.268,2.2008,2.268,37866.6666666667,0.0,1.0
2021-08-04,2.57,2.65,2.52,2.63,23981,2.1588,2.226,2.1168,2.2092,28548.8095238095,0.0,1.0
2021-08-05,2.55,2.61,2.5,2.6,24175,2.142,2.1924,2.1,2.184,28779.7619047619,0.0,1.0
2021-08-06,2.5299,2.59,2.5,2.5,10411,2.125116,2.1756,2.1,2.1,12394.0476190476,0.0,1.0
2021-08-09,2.55,2.56,2.5078,2.51,5080,2.142,2.1504,2.106552,2.1084,6047.61904761905,0.0,1.0
2021-08-10,2.54,2.56,2.52,2.55,10386,2.1336,2.1504,2.1168,2.142,12364.2857142857,0.0,1.0
2021-08-11,2.6,2.61,2.52,2.5201,11469,2.184,2.1924,2.1168,2.116884,13653.5714285714,0.0,1.0
2021-08-12,1.995,2.397,1.92,2.3,267068,1.6758,2.01348,1.6128,1.932,317938.095238095,0.0,1.0
2021-08-13,2.03,2.11,1.97,1.97,179570,1.7052,1.7724,1.6548,1.6548,213773.809523809,0.0,1.0
2021-08-16,1.94,2.03,1.925,1.98,51129,1.6296,1.7052,1.617,1.6632,60867.8571428571,0.0,1.0
2021-08-17,1.885,1.955,1.885,1.95,51696,1.5834,1.6422,1.5834,1.638,61542.8571428571,0.0,1.0
2021-08-18,1.88,1.91,1.85,1.85,68880,1.5792,1.6044,1.554,1.554,82000,0.0,1.0
2021-08-19,1.85,1.9,1.84,1.84,35734,1.554,1.596,1.5456,1.5456,42540.4761904762,0.0,1.0
2021-08-20,1.9,1.91,1.88,1.881,11716,1.596,1.6044,1.5792,1.58004,13947.619047619,0.0,1.0
2021-08-23,1.91,1.91,1.8309,1.88,16290,1.6044,1.6044,1.537956,1.5792,19392.8571428571,0.0,1.0
2021-08-24,1.91,1.93,1.88,1.88,9881,1.6044,1.6212,1.5792,1.5792,11763.0952380952,0.0,1.0
2021-08-25,2.01,2.04,1.89,1.899,30772,1.6884,1.7136,1.5876,1.59516,36633.3333333333,0.0,1.0
2021-08-26,1.99,2.03,1.96,2.02,14292,1.6716,1.7052,1.6464,1.6968,17014.2857142857,0.0,1.0
2021-08-27,2.0,2.04,1.98,1.98,11287,1.68,1.7136,1.6632,1.6632,13436.9047619048,0.0,1.0
2021-08-30,1.97,2.04,1.97,2.0,5757,1.6548,1.7136,1.6548,1.68,6853.57142857143,0.0,1.0
2021-08-31,1.93,2.01,1.905,2.01,21704,1.6212,1.6884,1.6002,1.6884,25838.0952380952,0.0,1.0
2021-09-01,1.98,1.99,1.93,1.96,14598,1.6632,1.6716,1.6212,1.6464,17378.5714285714,0.0,1.0
2021-09-02,2.03,2.1495,2.0001,2.01,19155,1.7052,1.80558,1.680084,1.6884,22803.5714285714,0.0,1.0
2021-09-03,2.08,2.13,1.98,2.0488,25243,1.7472,1.7892,1.6632,1.720992,30051.1904761905,0.0,1.0
2021-09-07,2.01,2.07,1.94,2.06,17037,1.6884,1.7388,1.6296,1.7304,20282.1428571429,0.0,1.0
2021-09-08,2.02,2.11,1.97,1.99,22667,1.6968,1.7724,1.6548,1.6716,26984.5238095238,0.0,1.0
2021-09-09,1.96,2.0175,1.95,1.96,10538,1.6464,1.6947,1.638,1.6464,12545.2380952381,0.0,1.0
2021-09-10,2.02,2.12,1.9751,1.98,26747,1.6968,1.7808,1.659084,1.6632,31841.6666666667,0.0,1.0
2021-09-13,2.0,2.01,1.9699,2.01,15174,1.68,1.6884,1.654716,1.6884,18064.2857142857,0.0,1.0
2021-09-14,1.92,2.02,1.91,2.02,14347,1.6128,1.6968,1.6044,1.6968,17079.7619047619,0.0,1.0
2021-09-15,2.01,2.04,1.95,1.99,59737,1.6884,1.7136,1.638,1.6716,71115.4761904762,0.0,1.0
2021-09-16,2.05,2.0899,2.0,2.02,20475,1.722,1.755516,1.68,1.6968,24375,0.0,1.0
2021-09-17,2.19,2.24,1.96,2.01,89081,1.8396,1.8816,1.6464,1.6884,106048.80952381,0.0,1.0
2021-09-20,2.22,2.38,2.06,2.18,77363,1.8648,1.9992,1.7304,1.8312,92098.8095238095,0.0,1.0
2021-09-21,2.39,2.44,2.2,2.26,82906,2.0076,2.0496,1.848,1.8984,98697.6190476191,0.0,1.0
2021-09-22,2.64,2.7,2.12,2.39,182375,2.2176,2.268,1.7808,2.0076,217113.095238095,0.0,1.0
2021-09-23,2.52,2.6,2.45,2.6,23460,2.1168,2.184,2.058,2.184,27928.5714285714,0.0,1.0
2021-09-24,2.36,2.4641,2.34,2.44,41725,1.9824,2.069844,1.9656,2.0496,49672.619047619,0.0,1.0
2021-09-27,2.42,2.4499,2.39,2.39,18864,2.0328,2.057916,2.0076,2.0076,22457.1428571429,0.0,1.0
2021-09-28,2.47,2.5937,2.45,2.45,43097,2.0748,2.178708,2.058,2.058,51305.9523809524,0.0,1.0
2021-09-29,2.55,2.66,2.5,2.5,92030,2.142,2.2344,2.1,2.1,109559.523809524,0.0,1.0
2021-09-30,2.49,2.6,2.42,2.56,26568,2.0916,2.184,2.0328,2.1504,31628.5714285714,0.0,1.0
2021-10-01,2.33,2.5,2.3,2.45,32152,1.9572,2.1,1.932,2.058,38276.1904761905,0.0,1.0
2021-10-04,2.28,2.3806,2.24,2.36,37141,1.9152,1.999704,1.8816,1.9824,44215.4761904762,0.0,1.0
2021-10-05,2.17,2.3339,2.16,2.28,62752,1.8228,1.960476,1.8144,1.9152,74704.7619047619,0.0,1.0
2021-10-06,2.13,2.228,2.1,2.18,24249,1.7892,1.87152,1.764,1.8312,28867.8571428571,0.0,1.0
2021-10-07,2.02,2.1999,1.97,2.12,133083,1.6968,1.847916,1.6548,1.7808,158432.142857143,0.0,1.0
2021-10-08,2.1,2.18,1.99,2.0,125218,1.764,1.8312,1.6716,1.68,149069.047619048,0.0,1.0
2021-10-11,2.33,2.39,2.22,2.39,223165,1.9572,2.0076,1.8648,2.0076,265672.619047619,0.0,1.0
2021-10-12,2.29,2.4365,2.29,2.41,61593,1.9236,2.04666,1.9236,2.0244,73325,0.0,1.0
2021-10-13,2.32,2.3599,2.25,2.25,37444,1.9488,1.982316,1.89,1.89,44576.1904761905,0.0,1.0
2021-10-14,2.26,2.36,2.23,2.36,48488,1.8984,1.9824,1.8732,1.9824,57723.8095238095,0.0,1.0
2021-10-15,2.25,2.33,2.25,2.32,27449,1.89,1.9572,1.89,1.9488,32677.380952381,0.0,1.0
2021-10-18,2.27,2.3,2.25,2.25,18929,1.9068,1.932,1.89,1.89,22534.5238095238,0.0,1.0
2021-10-19,2.24,2.2699,2.21,2.26,35729,1.8816,1.906716,1.8564,1.8984,42534.5238095238,0.0,1.0
2021-10-20,2.31,2.31,2.22,2.25,18117,1.9404,1.9404,1.8648,1.89,21567.8571428571,0.0,1.0
2021-10-21,2.28,2.33,2.25,2.32,21273,1.9152,1.9572,1.89,1.9488,25325,0.0,1.0
2021-10-22,2.23,2.28,2.2,2.27,15567,1.8732,1.9152,1.848,1.9068,18532.1428571429,0.0,1.0
2021-10-25,2.325,2.34,2.31,2.31,2127965,1.953,1.9656,1.9404,1.9404,2533291.66666667,0.0,1.0
2021-10-26,2.33,2.33,2.31,2.31,91132,1.9572,1.9572,1.9404,1.9404,108490.476190476,0.0,1.0
2021-10-27,2.34,2.345,2.31,2.31,847472,1.9656,1.9698,1.9404,1.9404,1008895.23809524,0.0,1.0
2021-10-28,2.33,2.34,2.32,2.32,36922,1.9572,1.9656,1.9488,1.9488,43954.7619047619,0.0,1.0
2021-10-29,2.32,2.33,2.32,2.3208,72929,1.9488,1.9572,1.9488,1.949472,86820.2380952381,0.0,1.0
2021-11-01,2.33,2.34,2.32,2.32,80105,1.9572,1.9656,1.9488,1.9488,95363.0952380952,0.0,1.0
2021-11-02,2.33,2.33,2.32,2.32,208644,1.9572,1.9572,1.9488,1.9488,248385.714285714,0.0,1.0
2021-11-03,2.33,2.34,2.32,2.3244,31784,1.9572,1.9656,1.9488,1.952496,37838.0952380952,0.0,1.0
2021-11-04,2.33,2.33,2.32,2.32,142143,1.9572,1.9572,1.9488,1.9488,169217.857142857,0.0,1.0
2021-11-05,2.33,2.34,2.32,2.33,661814,1.9572,1.9656,1.9488,1.9572,787873.809523809,0.0,1.0
2021-11-08,2.33,2.33,2.32,2.32,88270,1.9572,1.9572,1.9488,1.9488,105083.333333333,0.0,1.0
2021-11-09,2.32,2.34,2.32,2.32,210774,1.9488,1.9656,1.9488,1.9488,250921.428571429,0.0,1.0
2021-11-10,2.34,2.34,2.32,2.32,199592,1.9656,1.9656,1.9488,1.9488,237609.523809524,0.0,1.0
2021-11-11,2.33,2.3374,2.32,2.33,27139,1.9572,1.963416,1.9488,1.9572,32308.3333333333,0.0,1.0
2021-11-12,2.33,2.34,2.32,2.33,147141,1.9572,1.9656,1.9488,1.9572,175167.857142857,0.0,1.0
2021-11-15,2.34,2.34,2.32,2.32,215341,1.9656,1.9656,1.9488,1.9488,256358.333333333,0.0,1.0
2021-11-16,2.32,2.33,2.32,2.33,47422,1.9488,1.9572,1.9488,1.9572,56454.7619047619,0.0,1.0
2021-11-17,2.33,2.33,2.32,2.32,47930,1.9572,1.9572,1.9488,1.9488,57059.5238095238,0.0,1.0
2021-11-18,2.32,2.33,2.32,2.32,123829,1.9488,1.9572,1.9488,1.9488,147415.476190476,0.0,1.0
2021-11-19,2.32,2.33,2.32,2.33,169370,1.9488,1.9572,1.9488,1.9572,201630.952380952,0.0,1.0
2021-11-22,2.31,2.33,2.3,2.32,759222,1.9404,1.9572,1.932,1.9488,903835.714285714,0.0,1.0
2021-11-23,2.31,2.33,2.305,2.31,1329329,1.9404,1.9572,1.9362,1.9404,1582534.52380952,0.0,1.0
2021-11-24,2.32,2.32,2.31,2.31,21882,1.9488,1.9488,1.9404,1.9404,26050,0.0,1.0
2021-11-26,2.32,2.32,2.31,2.31,43485,1.9488,1.9488,1.9404,1.9404,51767.8571428571,0.0,1.0
2021-11-29,2.32,2.33,2.32,2.32,23149,1.9488,1.9572,1.9488,1.9488,27558.3333333333,0.0,1.0
2021-11-30,2.32,2.33,2.32,2.32,39622,1.9488,1.9572,1.9488,1.9488,47169.0476190476,0.0,1.0
2021-12-01,2.32,2.33,2.32,2.32,90540,1.9488,1.9572,1.9488,1.9488,107785.714285714,0.0,1.0
2021-12-02,2.33,2.33,2.32,2.32,34324,1.9572,1.9572,1.9488,1.9488,40861.9047619048,0.0,1.0
2021-12-03,2.32,2.33,2.32,2.32,95387,1.9488,1.9572,1.9488,1.9488,113555.952380952,0.0,1.0
2021-12-06,2.33,2.33,2.31,2.32,160670,1.9572,1.9572,1.9404,1.9488,191273.80952381,0.0,1.0
2021-12-07,2.32,2.33,2.32,2.32,18753,1.9488,1.9572,1.9488,1.9488,22325,0.0,1.0
2021-12-08,2.32,2.33,2.31,2.32,195438,1.9488,1.9572,1.9404,1.9488,232664.285714286,0.0,1.0
2021-12-09,2.315,2.32,2.31,2.31,12142,1.9446,1.9488,1.9404,1.9404,14454.7619047619,0.0,1.0
2021-12-10,2.32,2.32,2.31,2.32,13529,1.9488,1.9488,1.9404,1.9488,16105.9523809524,0.0,1.0
2021-12-13,2.31,2.32,2.3093,2.31,39577,1.9404,1.9488,1.939812,1.9404,47115.4761904762,0.0,1.0
2021-12-14,2.3,2.32,2.3,2.31,121573,1.932,1.9488,1.932,1.9404,144729.761904762,0.0,1.0
2021-12-15,2.31,2.33,2.3,2.33,29336,1.9404,1.9572,1.932,1.9572,34923.8095238095,0.0,1.0
2021-12-16,2.28,2.31,2.27,2.31,808802,1.9152,1.9404,1.9068,1.9404,962859.523809524,0.0,1.0
2021-12-17,2.295,2.3,2.25,2.28,223327,1.9278,1.932,1.89,1.9152,265865.476190476,0.0,1.0
2021-12-20,2.3,2.31,2.27,2.27,39881,1.932,1.9404,1.9068,1.9068,47477.380952381,0.0,1.0
2021-12-21,2.3,2.31,2.275,2.275,44677,1.932,1.9404,1.911,1.911,53186.9047619048,0.0,1.0
2021-12-22,2.29,2.295,2.28,2.29,22816,1.9236,1.9278,1.9152,1.9236,27161.9047619048,0.0,1.0
2021-12-23,2.29,2.3,2.2801,2.3,54376,1.9236,1.932,1.915284,1.932,64733.3333333333,0.0,1.0
2021-12-27,2.28,2.29,2.27,2.29,23785,1.9152,1.9236,1.9068,1.9236,28315.4761904762,0.0,1.0
2021-12-28,2.3,2.3,2.27,2.27,24193,1.932,1.932,1.9068,1.9068,28801.1904761905,0.0,1.0
2021-12-29,2.3,2.3,2.28,2.28,64655,1.932,1.932,1.9152,1.9152,76970.2380952381,0.0,1.0
2021-12-30,2.3,2.305,2.29,2.305,85961,1.932,1.9362,1.9236,1.9362,102334.523809524,0.0,1.0
2021-12-31,2.32,2.32,2.3,2.3,26345,1.9488,1.9488,1.932,1.932,31363.0952380952,0.0,1.0
2022-01-03,2.33,2.33,2.305,2.32,23418,1.9572,1.9572,1.9362,1.9488,27878.5714285714,0.0,1.0
2022-01-04,2.33,2.33,2.31,2.33,32120,1.9572,1.9572,1.9404,1.9572,38238.0952380952,0.0,1.0
2022-01-05,2.31,2.3199,2.3,2.3026,24922,1.9404,1.948716,1.932,1.934184,29669.0476190476,0.0,1.0
2022-01-06,2.315,2.32,2.3077,2.31,26168,1.9446,1.9488,1.938468,1.9404,31152.380952381,0.0,1.0
2022-01-07,2.31,2.31,2.3,2.31,4946,1.9404,1.9404,1.932,1.9404,5888.09523809524,0.0,1.0
2022-01-10,2.34,2.45,2.31,2.45,58725,1.9656,2.058,1.9404,2.058,69910.7142857143,0.0,1.0
2022-01-11,2.33,2.34,2.33,2.335,18948,1.9572,1.9656,1.9572,1.9614,22557.1428571429,0.0,1.0
2022-01-12,2.33,2.34,2.3286,2.34,349452,1.9572,1.9656,1.956024,1.9656,416014.285714286,0.0,1.0
2022-01-13,2.34,2.345,2.33,2.34,281052,1.9656,1.9698,1.9572,1.9656,334585.714285714,0.0,1.0
2022-01-14,2.33,2.34,2.33,2.335,22917,1.9572,1.9656,1.9572,1.9614,27282.1428571429,0.0,1.0
2022-01-18,2.33,2.34,2.325,2.33,9162,1.9572,1.9656,1.953,1.9572,10907.1428571429,0.0,1.0
2022-01-19,2.3302,2.34,2.33,2.33,7630,1.957368,1.9656,1.9572,1.9572,9083.33333333333,0.0,1.0
2022-01-20,2.33,2.34,2.33,2.33,52001,1.9572,1.9656,1.9572,1.9572,61905.9523809524,0.0,1.0
2022-01-21,2.32,2.33,2.315,2.32,107938,1.9488,1.9572,1.9446,1.9488,128497.619047619,0.0,1.0
2022-01-24,2.32,2.34,2.319,2.32,53930,1.9488,1.9656,1.94796,1.9488,64202.3809523809,0.0,1.0
2022-01-25,2.325,2.33,2.32,2.32,48279,1.953,1.9572,1.9488,1.9488,57475,0.0,1.0
2022-01-26,2.325,2.33,2.32,2.33,17548,1.953,1.9572,1.9488,1.9572,20890.4761904762,0.0,1.0
2022-01-27,2.325,2.33,2.32,2.32,31290,1.953,1.9572,1.9488,1.9488,37250,0.0,1.0
2022-01-28,2.34,2.34,2.32,2.32,9486,1.9656,1.9656,1.9488,1.9488,11292.8571428571,0.0,1.0
2022-01-31,2.34,2.34,2.33,2.34,40781,1.9656,1.9656,1.9572,1.9656,48548.8095238095,0.0,1.0
2022-02-01,2.34,2.48,2.3318,2.48,50278,1.9656,2.0832,1.958712,2.0832,59854.7619047619,0.0,1.0
2022-02-02,2.34,2.35,2.33,2.33,14336,1.9656,1.974,1.9572,1.9572,17066.6666666667,0.0,1.0
2022-02-03,2.34,2.35,2.34,2.35,13533,1.9656,1.974,1.9656,1.974,16110.7142857143,0.0,1.0
2022-02-04,2.34,2.34,2.33,2.3311,10652,1.9656,1.9656,1.9572,1.958124,12680.9523809524,0.0,1.0
2022-02-07,2.341,2.35,2.34,2.34,3298,1.96644,1.974,1.9656,1.9656,3926.19047619048,0.0,1.0
2022-02-08,2.35,2.37,2.35,2.37,15001,1.974,1.9908,1.974,1.9908,17858.3333333333,0.0,1.0
2022-02-09,2.363,2.364,2.34,2.34,5384,1.98492,1.98576,1.9656,1.9656,6409.52380952381,0.0,1.0
2022-02-10,2.35,2.38,2.35,2.37,14469,1.974,1.9992,1.974,1.9908,17225,0.0,1.0
2022-02-11,2.35,2.365,2.33,2.365,36215,1.974,1.9866,1.9572,1.9866,43113.0952380952,0.0,1.0
2022-02-14,2.35,2.35,2.33,2.33,9137,1.974,1.974,1.9572,1.9572,10877.380952381,0.0,1.0
2022-02-15,2.34,2.35,2.33,2.34,22877,1.9656,1.974,1.9572,1.9656,27234.5238095238,0.0,1.0
2022-02-16,2.34,2.34,2.32,2.33,14050,1.9656,1.9656,1.9488,1.9572,16726.1904761905,0.0,1.0
2022-02-17,2.34,2.34,2.33,2.34,18413,1.9656,1.9656,1.9572,1.9656,21920.2380952381,0.0,1.0
2022-02-18,2.34,2.34,2.335,2.335,2909,1.9656,1.9656,1.9614,1.9614,3463.09523809524,0.0,1.0
2022-02-22,2.34,2.345,2.33,2.33,30157,1.9656,1.9698,1.9572,1.9572,35901.1904761905,0.0,1.0
2022-02-23,2.34,2.35,2.33,2.33,20476,1.9656,1.974,1.9572,1.9572,24376.1904761905,0.0,1.0
2022-02-24,2.33,2.34,2.33,2.34,7519,1.9572,1.9656,1.9572,1.9656,8951.19047619048,0.0,1.0
2022-02-25,2.34,2.34,2.33,2.33,8892,1.9656,1.9656,1.9572,1.9572,10585.7142857143,0.0,1.0
2022-02-28,2.33,2.3356,2.33,2.33,3566,1.9572,1.961904,1.9572,1.9572,4245.2380952381,0.0,1.0
2022-03-01,2.34,2.34,2.3201,2.33,19770,1.9656,1.9656,1.948884,1.9572,23535.7142857143,0.0,1.0
2022-03-02,2.34,2.34,2.3301,2.34,3583,1.9656,1.9656,1.957284,1.9656,4265.47619047619,0.0,1.0
2022-03-03,2.3301,2.3499,2.3301,2.3499,445,1.957284,1.973916,1.957284,1.973916,529.761904761905,0.0,1.0
2022-03-04,2.34,2.35,2.33,2.33,84978,1.9656,1.974,1.9572,1.9572,101164.285714286,0.0,1.0
2022-03-07,2.34,2.35,2.33,2.34,11338,1.9656,1.974,1.9572,1.9656,13497.619047619,0.0,1.0
2022-03-08,2.345,2.61,2.34,2.34,94762,1.9698,2.1924,1.9656,1.9656,112811.904761905,0.0,1.0
2022-03-09,2.335,2.3401,2.33,2.3401,36421,1.9614,1.965684,1.9572,1.965684,43358.3333333333,0.0,1.0
2022-03-10,2.34,2.34,2.33,2.33,32956,1.9656,1.9656,1.9572,1.9572,39233.3333333333,0.0,1.0
2022-03-11,2.335,2.34,2.33,2.34,7502,1.9614,1.9656,1.9572,1.9656,8930.95238095238,0.0,1.0
2022-03-14,2.33,2.34,2.33,2.34,17167,1.9572,1.9656,1.9572,1.9656,20436.9047619048,0.0,1.0
2022-03-15,2.33,2.34,2.33,2.33,3615,1.9572,1.9656,1.9572,1.9572,4303.57142857143,0.0,1.0
2022-03-16,2.33,2.34,2.33,2.34,20507,1.9572,1.9656,1.9572,1.9656,24413.0952380952,0.0,1.0
2022-03-17,2.33,2.34,2.33,2.339,19377,1.9572,1.9656,1.9572,1.96476,23067.8571428571,0.0,1.0
2022-03-18,2.35,2.35,2.32,2.32,50916,1.974,1.974,1.9488,1.9488,60614.2857142857,0.0,1.0
2022-03-21,2.33,2.36,2.33,2.34,10267,1.9572,1.9824,1.9572,1.9656,12222.619047619,0.0,1.0
2022-03-22,2.28,2.32,2.28,2.32,32186,1.9152,1.9488,1.9152,1.9488,38316.6666666667,0.0,1.0
2022-03-23,2.28,2.3237,2.28,2.2995,4329,1.9152,1.951908,1.9152,1.93158,5153.57142857143,0.0,1.0
2022-03-24,2.27,2.275,2.27,2.27,10806,1.9068,1.911,1.9068,1.9068,12864.2857142857,0.0,1.0
2022-03-25,2.27,2.275,2.26,2.27,8748,1.9068,1.911,1.8984,1.9068,10414.2857142857,0.0,1.0
2022-03-28,2.26,2.265,2.25,2.25,3006,1.8984,1.9026,1.89,1.89,3578.57142857143,0.0,1.0
2022-03-29,2.29,2.2912,2.275,2.275,28846,1.9236,1.924608,1.911,1.911,34340.4761904762,0.0,1.0
2022-03-30,2.32,2.33,2.3,2.31,68218,1.9488,1.9572,1.932,1.9404,81211.9047619047,0.0,1.0
2022-03-31,2.33,2.33,2.3106,2.3106,19182,1.9572,1.9572,1.940904,1.940904,22835.7142857143,0.0,1.0
2022-04-01,2.37,2.37,2.3311,2.3311,60222,1.9908,1.9908,1.958124,1.958124,71692.8571428572,0.0,1.0
2022-04-04,2.365,2.3767,2.36,2.3767,66049,1.9866,1.996428,1.9824,1.996428,78629.7619047619,0.0,1.0
2022-04-05,2.5546,2.5546,2.375,2.38,31572,2.145864,2.145864,1.995,1.9992,37585.7142857143,0.0,1.0
2022-04-06,2.525,2.69,2.46,2.5556,80407,2.121,2.2596,2.0664,2.146704,95722.6190476191,0.0,1.0
2022-04-07,2.61,2.64,2.47,2.47,21988,2.1924,2.2176,2.0748,2.0748,26176.1904761905,0.0,1.0
2022-04-08,2.62,2.6402,2.5149,2.63,16061,2.2008,2.217768,2.112516,2.2092,19120.2380952381,0.0,1.0
2022-04-11,2.35,2.6,2.3395,2.6,27945,1.974,2.184,1.96518,2.184,33267.8571428571,0.0,1.0
2022-04-12,2.2898,2.33,2.2898,2.33,7340,1.923432,1.9572,1.923432,1.9572,8738.09523809524,0.0,1.0
2022-04-13,2.21,2.25,2.2065,2.25,16440,1.8564,1.89,1.85346,1.89,19571.4285714286,0.0,1.0
2022-04-14,2.15,2.16,2.08,2.16,20622,1.806,1.8144,1.7472,1.8144,24550,0.0,1.0
2022-04-18,2.05,2.15,2.05,2.15,8223,1.722,1.806,1.722,1.806,9789.28571428571,0.0,1.0
2022-04-19,2.04,2.09,2.03,2.09,5821,1.7136,1.7556,1.7052,1.7556,6929.7619047619,0.0,1.0
2022-04-20,2.02,2.07,2.005,2.07,6976,1.6968,1.7388,1.6842,1.7388,8304.7619047619,0.0,1.0
2022-04-21,1.95,2.0199,1.95,2.0199,7398,1.638,1.696716,1.638,1.696716,8807.14285714286,0.0,1.0
2022-04-22,1.89,1.95,1.84,1.95,26518,1.5876,1.638,1.5456,1.638,31569.0476190476,0.0,1.0
2022-04-25,1.92,1.99,1.9,1.99,20945,1.6128,1.6716,1.596,1.6716,24934.5238095238,0.0,1.0
2022-04-26,1.85,1.925,1.83,1.925,5312,1.554,1.617,1.5372,1.617,6323.80952380952,0.0,1.0
2022-04-27,1.76,1.83,1.76,1.83,1344,1.4784,1.5372,1.4784,1.5372,1600,0.0,1.0
2022-04-28,1.81,1.81,1.76,1.7799,3760,1.5204,1.5204,1.4784,1.495116,4476.19047619048,0.0,1.0
2022-04-29,1.84,1.875,1.7651,1.83,11113,1.5456,1.575,1.482684,1.5372,13229.7619047619,0.0,1.0
2022-05-02,1.7694,1.86,1.735,1.86,3818,1.486296,1.5624,1.4574,1.5624,4545.2380952381,0.0,1.0
2022-05-03,1.75,1.77,1.7,1.7,6788,1.47,1.4868,1.428,1.428,8080.95238095238,0.0,1.0
2022-05-04,1.845,1.845,1.7,1.75,17008,1.5498,1.5498,1.428,1.47,20247.619047619,0.0,1.0
2022-05-05,1.78,1.86,1.78,1.86,1579,1.4952,1.5624,1.4952,1.5624,1879.7619047619,0.0,1.0
2022-05-06,1.7399,1.785,1.71,1.785,1577,1.461516,1.4994,1.4364,1.4994,1877.38095238095,0.0,1.0
2022-05-09,1.65,1.66,1.63,1.6399,1610,1.386,1.3944,1.3692,1.377516,1916.66666666667,0.0,1.0
2022-05-10,1.66,1.7999,1.66,1.7201,6613,1.3944,1.511916,1.3944,1.444884,7872.61904761905,0.0,1.0
2022-05-11,1.6488,1.6488,1.64,1.64,4524,1.384992,1.384992,1.3776,1.3776,5385.71428571429,0.0,1.0
2022-05-12,1.5724,1.77,1.5724,1.71,1491,1.320816,1.4868,1.320816,1.4364,1775,0.0,1.0
2022-05-13,1.62,1.62,1.591,1.6041,4618,1.3608,1.3608,1.33644,1.347444,5497.61904761905,0.0,1.0
2022-05-16,1.66,1.66,1.64,1.65,1628,1.3944,1.3944,1.3776,1.386,1938.09523809524,0.0,1.0
2022-05-17,1.61,1.66,1.584,1.66,6632,1.3524,1.3944,1.33056,1.3944,7895.2380952381,0.0,1.0
2022-05-18,1.61,1.64,1.6,1.63,29988,1.3524,1.3776,1.344,1.3692,35700,0.0,1.0
2022-05-19,1.65,1.65,1.65,1.65,788,1.386,1.386,1.386,1.386,938.095238095238,0.0,1.0
2022-05-20,1.65,1.65,1.65,1.65,59,1.386,1.386,1.386,1.386,70.2380952380952,0.0,1.0
2022-05-23,1.9,2.0,1.57,1.57,22689,1.596,1.68,1.3188,1.3188,27010.7142857143,0.0,1.0
2022-05-24,1.65,2.1,1.61,1.97,35629,1.386,1.764,1.3524,1.6548,42415.4761904762,0.0,1.0
2022-05-25,1.6999,1.6999,1.6999,1.6999,761,1.427916,1.427916,1.427916,1.427916,905.952380952381,0.0,1.0
2022-05-26,1.7,1.7728,1.6864,1.6905,2494,1.428,1.489152,1.416576,1.42002,2969.04761904762,0.0,1.0
2022-05-27,1.66,1.73,1.66,1.72,734,1.3944,1.4532,1.3944,1.4448,873.809523809524,0.0,1.0
2022-05-31,1.63,1.76,1.58,1.76,5969,1.3692,1.4784,1.3272,1.4784,7105.95238095238,0.0,1.0
2022-06-01,1.62,1.62,1.58,1.615,2045,1.3608,1.3608,1.3272,1.3566,2434.52380952381,0.0,1.0
2022-06-02,1.68,1.68,1.58,1.58,6223,1.4112,1.4112,1.3272,1.3272,7408.33333333333,0.0,1.0
2022-06-03,1.67,1.67,1.67,1.67,771,1.4028,1.4028,1.4028,1.4028,917.857142857143,0.0,1.0
2022-06-06,1.6899,1.69,1.5503,1.61,11189,1.419516,1.4196,1.302252,1.3524,13320.2380952381,0.0,1.0
2022-06-07,1.73,1.75,1.644,1.75,6150,1.4532,1.47,1.38096,1.47,7321.42857142857,0.0,1.0
2022-06-08,1.91,1.91,1.68,1.77,9444,1.6044,1.6044,1.4112,1.4868,11242.8571428571,0.0,1.0
2022-06-09,1.94,1.99,1.62,1.68,8423,1.6296,1.6716,1.3608,1.4112,10027.380952381,0.0,1.0
2022-06-10,1.883,1.95,1.883,1.95,1290,1.58172,1.638,1.58172,1.638,1535.71428571429,0.0,1.0
2022-06-13,1.77,1.98,1.66,1.66,5318,1.4868,1.6632,1.3944,1.3944,6330.95238095238,0.0,1.0
2022-06-14,1.59,1.7803,1.58,1.7803,5143,1.3356,1.495452,1.3272,1.495452,6122.61904761905,0.0,1.0
2022-06-15,1.55,1.6399,1.528,1.6399,3541,1.302,1.377516,1.28352,1.377516,4215.47619047619,0.0,1.0
2022-06-16,1.45,1.65,1.44,1.64,11161,1.218,1.386,1.2096,1.3776,13286.9047619048,0.0,1.0
2022-06-17,1.51,1.5146,1.4,1.4,6596,1.2684,1.272264,1.176,1.176,7852.38095238095,0.0,1.0
2022-06-21,1.5,1.65,1.5,1.64,3922,1.26,1.386,1.26,1.3776,4669.04761904762,0.0,1.0
2022-06-22,1.44,1.67,1.38,1.38,20202,1.2096,1.4028,1.1592,1.1592,24050,0.0,1.0
2022-06-23,1.4,1.51,1.38,1.38,31046,1.176,1.2684,1.1592,1.1592,36959.5238095238,0.0,1.0
2022-06-24,1.3,1.475,1.3,1.3,73666,1.092,1.239,1.092,1.092,87697.6190476191,0.0,1.0
2022-06-27,1.38,1.51,1.36,1.36,10977,1.1592,1.2684,1.1424,1.1424,13067.8571428571,0.0,1.0
2022-06-28,1.37,1.41,1.36,1.4099,23514,1.1508,1.1844,1.1424,1.184316,27992.8571428571,0.0,1.0
2022-06-29,1.37,1.37,1.37,1.37,108,1.1508,1.1508,1.1508,1.1508,128.571428571429,0.0,1.0
2022-06-30,1.34,1.35,1.29,1.29,2510,1.1256,1.134,1.0836,1.0836,2988.09523809524,0.0,1.0
2022-07-01,1.405,1.405,1.3487,1.3499,3061,1.1802,1.1802,1.132908,1.133916,3644.04761904762,0.0,1.0
2022-07-05,1.35,1.37,1.28,1.28,2503,1.134,1.1508,1.0752,1.0752,2979.76190476191,0.0,1.0
2022-07-06,1.35,1.35,1.35,1.35,114,1.134,1.134,1.134,1.134,135.714285714286,0.0,1.0
2022-07-07,1.41,1.41,1.3,1.3,6745,1.1844,1.1844,1.092,1.092,8029.7619047619,0.0,1.0
2022-07-08,1.38,1.38,1.32,1.32,392,1.1592,1.1592,1.1088,1.1088,466.666666666667,0.0,1.0
2022-07-11,1.34,1.37,1.335,1.37,3075,1.1256,1.1508,1.1214,1.1508,3660.71428571429,0.0,1.0
2022-07-12,1.43,1.49,1.28,1.28,1971,1.2012,1.2516,1.0752,1.0752,2346.42857142857,0.0,1.0
2022-07-13,1.5,1.5,1.385,1.44,2340,1.26,1.26,1.1634,1.2096,2785.71428571429,0.0,1.0
2022-07-14,1.44,1.44,1.29,1.4,3725,1.2096,1.2096,1.0836,1.176,4434.52380952381,0.0,1.0
2022-07-15,1.52,1.53,1.485,1.53,1238,1.2768,1.2852,1.2474,1.2852,1473.80952380952,0.0,1.0
2022-07-18,1.52,1.59,1.51,1.51,1763,1.2768,1.3356,1.2684,1.2684,2098.80952380952,0.0,1.0
2022-07-19,1.56,1.6,1.48,1.5301,2265,1.3104,1.344,1.2432,1.285284,2696.42857142857,0.0,1.0
2022-07-20,1.5201,1.75,1.5201,1.75,1083,1.276884,1.47,1.276884,1.47,1289.28571428571,0.0,1.0
2022-07-21,1.5617,1.7,1.53,1.54,5427,1.311828,1.428,1.2852,1.2936,6460.71428571429,0.0,1.0
2022-07-22,1.77,1.77,1.55,1.55,6424,1.4868,1.4868,1.302,1.302,7647.61904761905,0.0,1.0
2022-07-25,1.78,1.78,1.735,1.735,1362,1.4952,1.4952,1.4574,1.4574,1621.42857142857,0.0,1.0
2022-07-26,1.5206,1.75,1.5206,1.75,780,1.277304,1.47,1.277304,1.47,928.571428571429,0.0,1.0
2022-07-27,1.7499,1.84,1.74,1.76,1694,1.469916,1.5456,1.4616,1.4784,2016.66666666667,0.0,1.0
2022-07-28,1.55,1.74,1.54,1.54,1132,1.302,1.4616,1.2936,1.2936,1347.61904761905,0.0,1.0
2022-07-29,1.52,1.82,1.5,1.82,16181,1.2768,1.5288,1.26,1.5288,19263.0952380952,0.0,1.0
2022-08-01,1.51,1.65,1.51,1.62,4671,1.2684,1.386,1.2684,1.3608,5560.71428571429,0.0,1.0
2022-08-02,1.6,1.65,1.58,1.65,3193,1.344,1.386,1.3272,1.386,3801.19047619048,0.0,1.0
2022-08-03,1.48,1.63,1.48,1.57,5670,1.2432,1.3692,1.2432,1.3188,6750,0.0,1.0
2022-08-04,1.37,1.52,1.37,1.52,2654,1.1508,1.2768,1.1508,1.2768,3159.52380952381,0.0,1.0
2022-08-05,1.3,1.48,1.3,1.4,12508,1.092,1.2432,1.092,1.176,14890.4761904762,0.0,1.0
2022-08-08,1.41,1.41,1.28,1.28,2252,1.1844,1.1844,1.0752,1.0752,2680.95238095238,0.0,1.0
2022-08-09,1.31,1.42,1.31,1.42,1024,1.1004,1.1928,1.1004,1.1928,1219.04761904762,0.0,1.0
2022-08-10,1.4,1.4,1.31,1.31,1393,1.176,1.176,1.1004,1.1004,1658.33333333333,0.0,1.0
2022-08-11,1.635,1.65,1.44,1.44,6150,1.3734,1.386,1.2096,1.2096,7321.42857142857,0.0,1.0
2022-08-12,1.62,1.75,1.37,1.73,5157,1.3608,1.47,1.1508,1.4532,6139.28571428571,0.0,1.0
2022-08-15,1.66,1.75,1.52,1.53,3138,1.3944,1.47,1.2768,1.2852,3735.71428571428,0.0,1.0
2022-08-16,1.67,1.75,1.66,1.66,5102,1.4028,1.47,1.3944,1.3944,6073.80952380952,0.0,1.0
2022-08-17,1.49,1.58,1.46,1.52,8291,1.2516,1.3272,1.2264,1.2768,9870.2380952381,0.0,1.0
2022-08-18,1.48,1.5,1.3997,1.45,6682,1.2432,1.26,1.175748,1.218,7954.7619047619,0.0,1.0
2022-08-19,1.43,1.45,1.32,1.42,3924,1.2012,1.218,1.1088,1.1928,4671.42857142857,0.0,1.0
2022-08-22,1.2801,1.36,1.21,1.36,16227,1.075284,1.1424,1.0164,1.1424,19317.8571428571,0.0,1.0
2022-08-23,1.32,1.45,1.2501,1.3,8531,1.1088,1.218,1.050084,1.092,10155.9523809524,0.0,1.0
2022-08-24,1.24,1.32,1.22,1.32,10316,1.0416,1.1088,1.0248,1.1088,12280.9523809524,0.0,1.0
2022-08-25,1.18,1.26,1.18,1.26,14506,0.9912,1.0584,0.9912,1.0584,17269.0476190476,0.0,1.0
2022-08-26,1.19,1.205,1.19,1.19,5194,0.9996,1.0122,0.9996,0.9996,6183.33333333333,0.0,1.0
2022-08-29,1.11,1.22,1.11,1.22,15145,0.9324,1.0248,0.9324,1.0248,18029.7619047619,0.0,1.0
2022-08-30,1.15,1.15,1.08,1.08,7883,0.966,0.966,0.9072,0.9072,9384.52380952381,0.0,1.0
2022-08-31,1.11,1.14,1.1,1.14,11163,0.9324,0.9576,0.924,0.9576,13289.2857142857,0.0,1.0
2022-09-01,1.1,1.12,1.1,1.1,19886,0.924,0.9408,0.924,0.924,23673.8095238095,0.0,1.0
2022-09-02,1.1,1.125,1.1,1.125,947,0.924,0.945,0.924,0.945,1127.38095238095,0.0,1.0
2022-09-06,1.1,1.115,1.1,1.1,16928,0.924,0.9366,0.924,0.924,20152.380952381,0.0,1.0
2022-09-07,1.1,1.15,1.1,1.11,9798,0.924,0.966,0.924,0.9324,11664.2857142857,0.0,1.0
2022-09-08,1.12,1.1397,1.1,1.1,5944,0.9408,0.957348,0.924,0.924,7076.19047619048,0.0,1.0
2022-09-09,1.13,1.15,1.11,1.11,15721,0.9492,0.966,0.9324,0.9324,18715.4761904762,0.0,1.0
2022-09-12,1.17,1.17,1.11,1.12,8153,0.9828,0.9828,0.9324,0.9408,9705.95238095238,0.0,1.0
2022-09-13,1.11,1.2,1.1,1.17,22004,0.9324,1.008,0.924,0.9828,26195.2380952381,0.0,1.0
2022-09-14,1.57,1.57,1.1101,1.1101,28798,1.3188,1.3188,0.932484,0.932484,34283.3333333333,0.0,1.0
2022-09-15,1.68,1.68,1.4,1.47,45608,1.4112,1.4112,1.176,1.2348,54295.2380952381,0.0,1.0
2022-09-16,2.0,2.0,1.6687,1.7,77870,1.68,1.68,1.401708,1.428,92702.3809523809,0.0,1.0
2022-09-19,2.18,2.18,1.78,1.94,61791,1.8312,1.8312,1.4952,1.6296,73560.7142857143,0.0,1.0
2022-09-20,2.08,2.1,1.86,2.1,55242,1.7472,1.764,1.5624,1.764,65764.2857142857,0.0,1.0
2022-09-21,1.98,2.03,1.83,1.87,6068,1.6632,1.7052,1.5372,1.5708,7223.80952380952,0.0,1.0
2022-09-22,1.98,2.08,1.98,2.08,14690,1.6632,1.7472,1.6632,1.7472,17488.0952380952,0.0,1.0
2022-09-23,1.8999,1.98,1.85,1.9,4340,1.595916,1.6632,1.554,1.596,5166.66666666667,0.0,1.0
2022-09-26,1.93,1.93,1.68,1.93,8851,1.6212,1.6212,1.4112,1.6212,10536.9047619048,0.0,1.0
2022-09-27,1.7,1.7,1.7,1.7,353,1.428,1.428,1.428,1.428,420.238095238095,0.0,1.0
2022-09-28,1.78,1.8,1.7,1.7,4866,1.4952,1.512,1.428,1.428,5792.85714285714,0.0,1.0
2022-09-29,1.78,1.78,1.78,1.78,890,1.4952,1.4952,1.4952,1.4952,1059.52380952381,0.0,1.0
2022-09-30,1.59,1.6614,1.43,1.46,2778,1.3356,1.395576,1.2012,1.2264,3307.14285714286,0.0,1.0
2022-10-03,1.59,1.59,1.59,1.59,186,1.3356,1.3356,1.3356,1.3356,221.428571428571,0.0,1.0
2022-10-04,1.63,1.87,1.54,1.87,9725,1.3692,1.5708,1.2936,1.5708,11577.380952381,0.0,1.0
2022-10-05,1.67,1.775,1.57,1.59,4033,1.4028,1.491,1.3188,1.3356,4801.19047619048,0.0,1.0
2022-10-06,1.78,1.78,1.66,1.66,4214,1.4952,1.4952,1.3944,1.3944,5016.66666666667,0.0,1.0
2022-10-07,1.8,1.8715,1.75,1.7618,4988,1.512,1.57206,1.47,1.479912,5938.09523809524,0.0,1.0
2022-10-10,1.77,1.77,1.76,1.76,808,1.4868,1.4868,1.4784,1.4784,961.904761904762,0.0,1.0
2022-10-11,1.8,1.8,1.8,1.8,288,1.512,1.512,1.512,1.512,342.857142857143,0.0,1.0
2022-10-12,1.668,1.84,1.668,1.805,6149,1.40112,1.5456,1.40112,1.5162,7320.2380952381,0.0,1.0
2022-10-13,1.745,1.745,1.745,1.745,3222,1.4658,1.4658,1.4658,1.4658,3835.71428571429,0.0,1.0
2022-10-14,1.74,1.74,1.74,1.74,374,1.4616,1.4616,1.4616,1.4616,445.238095238095,0.0,1.0
2022-10-17,1.735,1.735,1.735,1.735,435,1.4574,1.4574,1.4574,1.4574,517.857142857143,0.0,1.0
2022-10-18,1.735,1.735,1.735,1.735,89,1.4574,1.4574,1.4574,1.4574,105.952380952381,0.0,1.0
2022-10-19,1.735,1.735,1.735,1.735,31,1.4574,1.4574,1.4574,1.4574,36.9047619047619,0.0,1.0
2022-10-20,1.62,1.7748,1.62,1.77,2547,1.3608,1.490832,1.3608,1.4868,3032.14285714286,0.0,1.0
2022-10-21,1.78,1.78,1.75,1.75,1574,1.4952,1.4952,1.47,1.47,1873.80952380952,0.0,1.0
2022-10-24,1.7685,1.82,1.76,1.82,3057,1.48554,1.5288,1.4784,1.5288,3639.28571428571,0.0,1.0
2022-10-25,1.765,1.8999,1.765,1.813,1924,1.4826,1.595916,1.4826,1.52292,2290.47619047619,0.0,1.0
2022-10-26,1.9,1.9,1.8706,1.8706,2411,1.596,1.596,1.571304,1.571304,2870.2380952381,0.0,1.0
2022-10-27,1.99,1.99,1.92,1.9429,4281,1.6716,1.6716,1.6128,1.632036,5096.42857142857,0.0,1.0
2022-10-28,1.91,1.91,1.91,1.91,799,1.6044,1.6044,1.6044,1.6044,951.190476190476,0.0,1.0
2022-10-31,1.955,2.0103,1.9,1.9,825,1.6422,1.688652,1.596,1.596,982.142857142857,0.0,1.0
2022-11-01,1.91,1.96,1.9,1.96,1799,1.6044,1.6464,1.596,1.6464,2141.66666666667,0.0,1.0
2022-11-02,1.95,1.95,1.95,1.95,349,1.638,1.638,1.638,1.638,415.47619047619,0.0,1.0
2022-11-03,2.06,2.06,1.96,1.96,3794,1.7304,1.7304,1.6464,1.6464,4516.66666666667,0.0,1.0
2022-11-04,1.9,2.06,1.9,2.06,11799,1.596,1.7304,1.596,1.7304,14046.4285714286,0.0,1.0
2022-11-07,2.0865,2.0865,1.93,1.93,1156,1.75266,1.75266,1.6212,1.6212,1376.19047619048,0.0,1.0
2022-11-08,1.9227,1.9227,1.9204,1.9204,811,1.615068,1.615068,1.613136,1.613136,965.47619047619,0.0,1.0
2022-11-09,2.0,2.0,1.9,1.94,644,1.68,1.68,1.596,1.6296,766.666666666667,0.0,1.0
2022-11-10,2.08,2.09,1.9983,2.0199,1434,1.7472,1.7556,1.678572,1.696716,1707.14285714286,0.0,1.0
2022-11-11,2.1,2.1,2.1,2.1,349,1.764,1.764,1.764,1.764,415.47619047619,0.0,1.0
2022-11-14,2.09,2.09,2.09,2.09,279,1.7556,1.7556,1.7556,1.7556,332.142857142857,0.0,1.0
2022-11-15,1.99,2.08,1.99,2.08,2065,1.6716,1.7472,1.6716,1.7472,2458.33333333333,0.0,1.0
2022-11-16,2.08,2.08,1.98,2.0,742,1.7472,1.7472,1.6632,1.68,883.333333333333,0.0,1.0
2022-11-17,2.06,2.06,2.06,2.06,532,1.7304,1.7304,1.7304,1.7304,633.333333333333,0.0,1.0
2022-11-18,2.06,2.06,2.06,2.06,33,1.7304,1.7304,1.7304,1.7304,39.2857142857143,0.0,1.0
2022-11-21,2.1,2.1,1.9901,1.9901,914,1.764,1.764,1.671684,1.671684,1088.09523809524,0.0,1.0
2022-11-22,2.0001,2.05,1.99,1.99,1630,1.680084,1.722,1.6716,1.6716,1940.47619047619,0.0,1.0
2022-11-23,2.01,2.01,2.01,2.01,333,1.6884,1.6884,1.6884,1.6884,396.428571428571,0.0,1.0
2022-11-25,2.01,2.01,2.01,2.01,1,1.6884,1.6884,1.6884,1.6884,1.19047619047619,0.0,1.0
2022-11-28,2.06,2.07,1.9306,2.0687,1658,1.7304,1.7388,1.621704,1.737708,1973.80952380952,0.0,1.0
2022-11-29,1.96,1.99,1.96,1.99,564,1.6464,1.6716,1.6464,1.6716,671.428571428571,0.0,1.0
2022-11-30,1.96,1.96,1.96,1.96,16,1.6464,1.6464,1.6464,1.6464,19.047619047619,0.0,1.0
2022-12-01,2.02,2.0201,1.944,2.0201,1809,1.6968,1.696884,1.63296,1.696884,2153.57142857143,0.0,1.0
2022-12-02,2.02,2.02,2.02,2.02,58,1.6968,1.6968,1.6968,1.6968,69.0476190476191,0.0,1.0
2022-12-05,2.07,2.07,1.95,2.0,10214,1.7388,1.7388,1.638,1.68,12159.5238095238,0.0,1.0
2022-12-06,2.07,2.07,1.98,2.05,4837,1.7388,1.7388,1.6632,1.722,5758.33333333333,0.0,1.0
2022-12-07,2.1,2.1,2.1,2.1,2049,1.764,1.764,1.764,1.764,2439.28571428571,0.0,1.0
2022-12-08,2.14,2.15,2.01,2.15,3908,1.7976,1.806,1.6884,1.806,4652.38095238095,0.0,1.0
2022-12-09,2.15,2.15,2.15,2.15,3815,1.806,1.806,1.806,1.806,4541.66666666667,0.0,1.0
2022-12-12,2.225,2.225,2.1,2.18,3528,1.869,1.869,1.764,1.8312,4200,0.0,1.0
2022-12-13,2.13,2.13,2.13,2.13,2403,1.7892,1.7892,1.7892,1.7892,2860.71428571429,0.0,1.0
2022-12-14,2.0,2.14,2.0,2.09,3940,1.68,1.7976,1.68,1.7556,4690.47619047619,0.0,1.0
2022-12-15,2.14,2.25,2.0001,2.05,9295,1.7976,1.89,1.680084,1.722,11065.4761904762,0.0,1.0
2022-12-16,1.91,2.28,1.9,2.14,32272,1.6044,1.9152,1.596,1.7976,38419.0476190476,0.0,1.0
2022-12-19,1.93,2.06,1.92,2.02,5554,1.6212,1.7304,1.6128,1.6968,6611.90476190476,0.0,1.0
2022-12-20,1.94,1.95,1.9201,1.9201,1486,1.6296,1.638,1.612884,1.612884,1769.04761904762,0.0,1.0
2022-12-21,1.94,1.94,1.94,1.94,1031,1.6296,1.6296,1.6296,1.6296,1227.38095238095,0.0,1.0
2022-12-22,2.05,2.0518,1.92,1.93,3506,1.722,1.723512,1.6128,1.6212,4173.80952380952,0.0,1.0
2022-12-23,2.1,2.1,2.05,2.05,297,1.764,1.764,1.722,1.722,353.571428571429,0.0,1.0
2022-12-27,2.145,2.22,2.07,2.07,676,1.8018,1.8648,1.7388,1.7388,804.761904761905,0.0,1.0
2022-12-28,2.0,2.09,1.9677,2.09,1335,1.68,1.7556,1.652868,1.7556,1589.28571428571,0.0,1.0
2022-12-29,2.2,2.2,1.97,1.97,683,1.848,1.848,1.6548,1.6548,813.095238095238,0.0,1.0
2022-12-30,1.96,2.22,1.9022,2.17,2995,1.6464,1.8648,1.597848,1.8228,3565.47619047619,0.0,1.0
2023-01-03,1.98,1.98,1.98,1.98,467,1.6632,1.6632,1.6632,1.6632,555.952380952381,0.0,1.0
2023-01-04,2.0605,2.0605,1.94,1.94,1397,1.73082,1.73082,1.6296,1.6296,1663.09523809524,0.0,1.0
2023-01-05,2.03,2.03,2.03,2.03,508,1.7052,1.7052,1.7052,1.7052,604.761904761905,0.0,1.0
2023-01-06,1.9,1.95,1.9,1.95,725,1.596,1.638,1.596,1.638,863.095238095238,0.0,1.0
2023-01-09,1.9,1.9265,1.9,1.91,752,1.596,1.61826,1.596,1.6044,895.238095238095,0.0,1.0
2023-01-10,1.9361,1.94,1.9,1.94,1073,1.626324,1.6296,1.596,1.6296,1277.38095238095,0.0,1.0
2023-01-11,1.9,1.96,1.9,1.96,3553,1.596,1.6464,1.596,1.6464,4229.7619047619,0.0,1.0
2023-01-12,1.7,1.9,1.55,1.9,22774,1.428,1.596,1.302,1.596,27111.9047619048,0.0,1.0
2023-01-13,1.64,1.73,1.6366,1.73,2139,1.3776,1.4532,1.374744,1.4532,2546.42857142857,0.0,1.0
2023-01-17,1.58,1.71,1.56,1.64,4173,1.3272,1.4364,1.3104,1.3776,4967.85714285714,0.0,1.0
2023-01-18,1.604,1.68,1.57,1.65,2137,1.34736,1.4112,1.3188,1.386,2544.04761904762,0.0,1.0
2023-01-19,1.56,1.56,1.56,1.56,986,1.3104,1.3104,1.3104,1.3104,1173.80952380952,0.0,1.0
2023-01-20,1.5109,1.63,1.5063,1.63,2970,1.269156,1.3692,1.265292,1.3692,3535.71428571429,0.0,1.0
2023-01-23,1.55,1.6265,1.55,1.55,1024,1.302,1.36626,1.302,1.302,1219.04761904762,0.0,1.0
2023-01-24,1.605,1.605,1.51,1.51,629,1.3482,1.3482,1.2684,1.2684,748.809523809524,0.0,1.0
2023-01-25,1.605,1.605,1.605,1.605,197,1.3482,1.3482,1.3482,1.3482,234.52380952381,0.0,1.0
2023-01-26,1.54,1.54,1.54,1.54,544,1.2936,1.2936,1.2936,1.2936,647.619047619048,0.0,1.0
2023-01-27,1.55,1.6512,1.54,1.58,5041,1.302,1.387008,1.2936,1.3272,6001.19047619048,0.0,1.0
2023-01-30,1.62,1.64,1.55,1.55,3223,1.3608,1.3776,1.302,1.302,3836.90476190476,0.0,1.0
2023-01-31,1.595,1.78,1.595,1.67,8358,1.3398,1.4952,1.3398,1.4028,9950,0.0,1.0
2023-02-01,1.68,1.83,1.6555,1.6674,1794,1.4112,1.5372,1.39062,1.400616,2135.71428571429,0.0,1.0
2023-02-02,1.62,1.74,1.55,1.6801,1989,1.3608,1.4616,1.302,1.411284,2367.85714285714,0.0,1.0
2023-02-03,1.62,1.62,1.62,1.62,198,1.3608,1.3608,1.3608,1.3608,235.714285714286,0.0,1.0
2023-02-06,1.62,1.62,1.62,1.62,52,1.3608,1.3608,1.3608,1.3608,61.9047619047619,0.0,1.0
2023-02-07,1.62,1.62,1.62,1.62,163,1.3608,1.3608,1.3608,1.3608,194.047619047619,0.0,1.0
2023-02-08,1.57,1.7936,1.5,1.5,1322,1.3188,1.506624,1.26,1.26,1573.80952380952,0.0,1.0
2023-02-09,1.37,1.63,1.32,1.6001,10740,1.1508,1.3692,1.1088,1.344084,12785.7142857143,0.0,1.0
2023-02-10,1.31,1.4482,1.2801,1.38,11713,1.1004,1.216488,1.075284,1.1592,13944.0476190476,0.0,1.0
2023-02-13,1.38,1.4441,1.37,1.37,4338,1.1592,1.213044,1.1508,1.1508,5164.28571428571,0.0,1.0
2023-02-14,1.3999,1.3999,1.2895,1.36,5488,1.175916,1.175916,1.08318,1.1424,6533.33333333333,0.0,1.0
2023-02-15,1.32,1.3333,1.2801,1.2801,10607,1.1088,1.119972,1.075284,1.075284,12627.380952381,0.0,1.0
2023-02-16,1.33,1.34,1.33,1.33,822,1.1172,1.1256,1.1172,1.1172,978.571428571429,0.0,1.0
2023-02-17,1.32,1.32,1.32,1.32,411,1.1088,1.1088,1.1088,1.1088,489.285714285714,0.0,1.0
2023-02-21,1.33,1.33,1.28,1.2827,2058,1.1172,1.1172,1.0752,1.077468,2450,0.0,1.0
2023-02-22,1.41,1.63,1.35,1.35,5692,1.1844,1.3692,1.134,1.134,6776.19047619048,0.0,1.0
2023-02-23,1.55,1.71,1.55,1.58,6580,1.302,1.4364,1.302,1.3272,7833.33333333333,0.0,1.0
2023-02-24,1.38,1.75,1.29,1.4,28698,1.1592,1.47,1.0836,1.176,34164.2857142857,0.0,1.0
2023-02-27,1.38,1.38,1.38,1.38,374,1.1592,1.1592,1.1592,1.1592,445.238095238095,0.0,1.0
2023-02-28,1.653,1.73,1.37,1.45,3073,1.38852,1.4532,1.1508,1.218,3658.33333333333,0.0,1.0
2023-03-01,1.61,1.78,1.6012,1.75,18862,1.3524,1.4952,1.345008,1.47,22454.7619047619,0.0,1.0
2023-03-02,1.5927,1.5927,1.5,1.51,3326,1.337868,1.337868,1.26,1.2684,3959.52380952381,0.0,1.0
2023-03-03,1.5034,1.58,1.5034,1.5127,2406,1.262856,1.3272,1.262856,1.270668,2864.28571428571,0.0,1.0
2023-03-06,1.48,1.5001,1.48,1.5001,1235,1.2432,1.260084,1.2432,1.260084,1470.2380952381,0.0,1.0
2023-03-07,1.48,1.52,1.47,1.52,850,1.2432,1.2768,1.2348,1.2768,1011.90476190476,0.0,1.0
2023-03-08,1.52,1.6899,1.5101,1.5101,4654,1.2768,1.419516,1.268484,1.268484,5540.47619047619,0.0,1.0
2023-03-09,1.51,1.5153,1.48,1.5031,1940,1.2684,1.272852,1.2432,1.262604,2309.52380952381,0.0,1.0
2023-03-10,1.4906,1.6906,1.4906,1.6906,4932,1.252104,1.420104,1.252104,1.420104,5871.42857142857,0.0,1.0
2023-03-13,1.58,1.68,1.44,1.44,3449,1.3272,1.4112,1.2096,1.2096,4105.95238095238,0.0,1.0
2023-03-14,1.44,1.54,1.44,1.54,9328,1.2096,1.2936,1.2096,1.2936,11104.7619047619,0.0,1.0
2023-03-15,1.44,1.65,1.44,1.4635,4317,1.2096,1.386,1.2096,1.22934,5139.28571428571,0.0,1.0
2023-03-16,1.44,1.44,1.44,1.44,228,1.2096,1.2096,1.2096,1.2096,271.428571428571,0.0,1.0
2023-03-17,1.85,1.85,1.634,1.634,26135,1.554,1.554,1.37256,1.37256,31113.0952380952,0.0,1.0
2023-03-20,1.6,1.9,1.6,1.9,3398,1.344,1.596,1.344,1.596,4045.2380952381,0.0,1.0
2023-03-21,1.735,1.89,1.516,1.62,3529,1.4574,1.5876,1.27344,1.3608,4201.19047619048,0.0,1.0
2023-03-22,1.87,1.9,1.8084,1.8084,9667,1.5708,1.596,1.519056,1.519056,11508.3333333333,0.0,1.0
2023-03-23,1.67,1.9,1.66,1.9,2541,1.4028,1.596,1.3944,1.596,3025,0.0,1.0
2023-03-24,1.5826,1.67,1.5501,1.67,3492,1.329384,1.4028,1.302084,1.4028,4157.14285714286,0.0,1.0
2023-03-27,1.6,1.83,1.6,1.83,1168,1.344,1.5372,1.344,1.5372,1390.47619047619,0.0,1.0
2023-03-28,1.82,1.8999,1.8,1.8999,10882,1.5288,1.595916,1.512,1.595916,12954.7619047619,0.0,1.0
2023-03-29,1.63,1.8858,1.63,1.8858,7457,1.3692,1.584072,1.3692,1.584072,8877.38095238095,0.0,1.0
2023-03-30,1.55,1.62,1.51,1.51,9575,1.302,1.3608,1.2684,1.2684,11398.8095238095,0.0,1.0
2023-03-31,1.55,1.55,1.55,1.55,192,1.302,1.302,1.302,1.302,228.571428571429,0.0,1.0
2023-04-03,1.55,1.55,1.55,1.55,372,1.302,1.302,1.302,1.302,442.857142857143,0.0,1.0
2023-04-04,1.55,1.55,1.55,1.55,252,1.302,1.302,1.302,1.302,300,0.0,1.0
2023-04-05,1.9358,1.95,1.75,1.75,44240,1.626072,1.638,1.47,1.47,52666.6666666667,0.0,1.0
2023-04-06,1.8262,1.95,1.8262,1.95,2833,1.534008,1.638,1.534008,1.638,3372.61904761905,0.0,1.0
2023-04-10,1.93,1.98,1.83,1.85,14823,1.6212,1.6632,1.5372,1.554,17646.4285714286,0.0,1.0
2023-04-11,1.91,1.94,1.86,1.86,2138,1.6044,1.6296,1.5624,1.5624,2545.2380952381,0.0,1.0
2023-04-12,2.0,2.0,1.86,1.8644,4684,1.68,1.68,1.5624,1.566096,5576.19047619048,0.0,1.0
2023-04-13,1.89,1.99,1.89,1.9883,2209,1.5876,1.6716,1.5876,1.670172,2629.7619047619,0.0,1.0
2023-04-14,1.94,1.94,1.8904,1.8904,2435,1.6296,1.6296,1.587936,1.587936,2898.80952380952,0.0,1.0
2023-04-17,1.91,1.92,1.8601,1.8601,2508,1.6044,1.6128,1.562484,1.562484,2985.71428571429,0.0,1.0
2023-04-18,1.83,1.875,1.83,1.875,2872,1.5372,1.575,1.5372,1.575,3419.04761904762,0.0,1.0
2023-04-19,1.9,1.9,1.9,1.9,1011,1.596,1.596,1.596,1.596,1203.57142857143,0.0,1.0
2023-04-20,1.9,1.9,1.9,1.9,224,1.596,1.596,1.596,1.596,266.666666666667,0.0,1.0
2023-04-21,1.9,1.9,1.9,1.9,693,1.596,1.596,1.596,1.596,825,0.0,1.0
2023-04-24,1.99,2.07,1.84,2.07,16642,1.6716,1.7388,1.5456,1.7388,19811.9047619048,0.0,1.0
2023-04-25,1.9543,1.9543,1.924,1.924,1322,1.641612,1.641612,1.61616,1.61616,1573.80952380952,0.0,1.0
2023-04-26,1.83,1.8735,1.82,1.82,734,1.5372,1.57374,1.5288,1.5288,873.809523809524,0.0,1.0
2023-04-27,1.83,1.83,1.83,1.83,86,1.5372,1.5372,1.5372,1.5372,102.380952380952,0.0,1.0
2023-04-28,1.91,2.0342,1.82,2.0342,2658,1.6044,1.708728,1.5288,1.708728,3164.28571428571,0.0,1.0
2023-05-01,2.0,2.0632,2.0,2.0632,3159,1.68,1.733088,1.68,1.733088,3760.71428571429,0.0,1.0
2023-05-02,1.952,2.0799,1.92,2.06,2073,1.63968,1.747116,1.6128,1.7304,2467.85714285714,0.0,1.0
2023-05-03,1.89,2.0281,1.8,1.93,11848,1.5876,1.703604,1.512,1.6212,14104.7619047619,0.0,1.0
2023-05-04,1.96,2.08,1.955,2.08,1174,1.6464,1.7472,1.6422,1.7472,1397.61904761905,0.0,1.0
2023-05-05,2.01,2.04,2.01,2.04,1548,1.6884,1.7136,1.6884,1.7136,1842.85714285714,0.0,1.0
2023-05-08,1.97,2.0586,1.9178,2.0586,654,1.6548,1.729224,1.610952,1.729224,778.571428571429,0.0,1.0
2023-05-09,1.87,1.87,1.86,1.86,527,1.5708,1.5708,1.5624,1.5624,627.380952380952,0.0,1.0
2023-05-10,1.87,1.87,1.87,1.87,203,1.5708,1.5708,1.5708,1.5708,241.666666666667,0.0,1.0
2023-05-11,1.89,1.96,1.89,1.96,954,1.5876,1.6464,1.5876,1.6464,1135.71428571429,0.0,1.0
2023-05-12,1.85,1.89,1.85,1.89,696,1.554,1.5876,1.554,1.5876,828.571428571429,0.0,1.0
2023-05-15,1.77,1.8609,1.77,1.8,637,1.4868,1.563156,1.4868,1.512,758.333333333333,0.0,1.0
2023-05-16,1.76,1.78,1.75,1.75,425,1.4784,1.4952,1.47,1.47,505.952380952381,0.0,1.0
2023-05-17,1.86,1.86,1.86,1.86,627,1.5624,1.5624,1.5624,1.5624,746.428571428571,0.0,1.0
2023-05-18,2.02,2.02,2.02,2.02,1144,1.6968,1.6968,1.6968,1.6968,1361.90476190476,0.0,1.0
2023-05-19,2.06,2.08,2.05,2.0726,6373,1.7304,1.7472,1.722,1.740984,7586.90476190476,0.0,1.0
2023-05-22,2.0999,2.0999,2.06,2.06,1043,1.763916,1.763916,1.7304,1.7304,1241.66666666667,0.0,1.0
2023-05-23,2.1,2.1,2.1,2.1,580,1.764,1.764,1.764,1.764,690.47619047619,0.0,1.0
2023-05-24,2.04,2.04,2.04,2.04,362,1.7136,1.7136,1.7136,1.7136,430.952380952381,0.0,1.0
2023-05-25,2.03,2.05,2.03,2.05,1339,1.7052,1.722,1.7052,1.722,1594.04761904762,0.0,1.0
2023-05-26,2.04,2.04,2.04,2.04,1474,1.7136,1.7136,1.7136,1.7136,1754.7619047619,0.0,1.0
2023-05-30,2.04,2.04,2.04,2.04,88,1.7136,1.7136,1.7136,1.7136,104.761904761905,0.0,1.0
2023-05-31,1.94,2.0999,1.76,2.04,8351,1.6296,1.763916,1.4784,1.7136,9941.66666666667,0.0,1.0
2023-06-01,2.0731,2.0731,1.7856,1.9,3003,1.741404,1.741404,1.499904,1.596,3575,0.0,1.0
2023-06-02,1.76,1.9828,1.76,1.97,2305,1.4784,1.665552,1.4784,1.6548,2744.04761904762,0.0,1.0
2023-06-05,1.8366,2.04,1.81,2.03,2764,1.542744,1.7136,1.5204,1.7052,3290.47619047619,0.0,1.0
2023-06-06,1.88,1.89,1.87,1.87,2529,1.5792,1.5876,1.5708,1.5708,3010.71428571429,0.0,1.0
2023-06-07,1.87,1.88,1.87,1.88,763,1.5708,1.5792,1.5708,1.5792,908.333333333333,0.0,1.0
2023-06-08,2.01,2.01,1.88,1.92,946,1.6884,1.6884,1.5792,1.6128,1126.19047619048,0.0,1.0
2023-06-09,1.84,2.04,1.84,1.94,1280,1.5456,1.7136,1.5456,1.6296,1523.80952380952,0.0,1.0
2023-06-12,2.06,2.06,1.94,1.995,5128,1.7304,1.7304,1.6296,1.6758,6104.7619047619,0.0,1.0
2023-06-13,2.06,2.22,1.9,1.9,8577,1.7304,1.8648,1.596,1.596,10210.7142857143,0.0,1.0
2023-06-14,2.09,2.25,2.09,2.155,11863,1.7556,1.89,1.7556,1.8102,14122.619047619,0.0,1.0
2023-06-15,2.0211,2.25,2.0,2.25,3118,1.697724,1.89,1.68,1.89,3711.90476190476,0.0,1.0
2023-06-16,1.89,2.0,1.89,2.0,4635,1.5876,1.68,1.5876,1.68,5517.85714285714,0.0,1.0
2023-06-20,1.89,2.12,1.89,2.0,1814,1.5876,1.7808,1.5876,1.68,2159.52380952381,0.0,1.0
2023-06-21,1.88,2.09,1.88,1.99,1172,1.5792,1.7556,1.5792,1.6716,1395.2380952381,0.0,1.0
2023-06-22,1.85,1.85,1.8358,1.8358,581,1.554,1.554,1.542072,1.542072,691.666666666667,0.0,1.0
2023-06-23,1.8501,1.87,1.85,1.86,2070,1.554084,1.5708,1.554,1.5624,2464.28571428571,0.0,1.0
2023-06-26,1.8015,1.89,1.8015,1.89,1548,1.51326,1.5876,1.51326,1.5876,1842.85714285714,0.0,1.0
2023-06-27,1.84,1.85,1.84,1.85,1484,1.5456,1.554,1.5456,1.554,1766.66666666667,0.0,1.0
2023-06-28,1.92,1.92,1.92,1.92,971,1.6128,1.6128,1.6128,1.6128,1155.95238095238,0.0,1.0
2023-06-29,1.8,2.085,1.8,1.92,942,1.512,1.7514,1.512,1.6128,1121.42857142857,0.0,1.0
2023-06-30,2.03,2.03,1.945,1.945,401,1.7052,1.7052,1.6338,1.6338,477.380952380952,0.0,1.0
2023-07-03,1.8,1.84,1.7849,1.84,2093,1.512,1.5456,1.499316,1.5456,2491.66666666667,0.0,1.0
2023-07-05,1.91,1.9108,1.89,1.89,2116,1.6044,1.605072,1.5876,1.5876,2519.04761904762,0.0,1.0
2023-07-06,1.7728,1.8682,1.76,1.84,2049,1.489152,1.569288,1.4784,1.5456,2439.28571428571,0.0,1.0
2023-07-07,1.8619,1.92,1.86,1.86,1134,1.563996,1.6128,1.5624,1.5624,1350,0.0,1.0
2023-07-10,1.9247,1.9247,1.9247,1.9247,930,1.616748,1.616748,1.616748,1.616748,1107.14285714286,0.0,1.0
2023-07-11,1.9385,1.94,1.91,1.91,2855,1.62834,1.6296,1.6044,1.6044,3398.80952380952,0.0,1.0
2023-07-12,1.9385,1.9385,1.9385,1.9385,240,1.62834,1.62834,1.62834,1.62834,285.714285714286,0.0,1.0
2023-07-13,1.92,1.95,1.76,1.95,3361,1.6128,1.638,1.4784,1.638,4001.19047619048,0.0,1.0
2023-07-14,2.02,2.021,1.98,2.01,2608,1.6968,1.69764,1.6632,1.6884,3104.7619047619,0.0,1.0
2023-07-17,2.02,2.02,2.02,2.02,445,1.6968,1.6968,1.6968,1.6968,529.761904761905,0.0,1.0
2023-07-18,1.95,2.06,1.81,1.81,1742,1.638,1.7304,1.5204,1.5204,2073.80952380952,0.0,1.0
2023-07-19,1.8,2.06,1.78,1.82,11252,1.512,1.7304,1.4952,1.5288,13395.2380952381,0.0,1.0
2023-07-20,1.76,2.03,1.76,2.025,3537,1.4784,1.7052,1.4784,1.701,4210.71428571429,0.0,1.0
2023-07-21,1.9659,2.01,1.9659,1.99,3114,1.651356,1.6884,1.651356,1.6716,3707.14285714286,0.0,1.0
2023-07-24,1.92,2.02,1.92,2.02,6458,1.6128,1.6968,1.6128,1.6968,7688.09523809524,0.0,1.0
2023-07-25,1.92,1.9287,1.92,1.9287,504,1.6128,1.620108,1.6128,1.620108,600,0.0,1.0
2023-07-26,1.97,1.97,1.92,1.92,1819,1.6548,1.6548,1.6128,1.6128,2165.47619047619,0.0,1.0
2023-07-27,1.92,1.9201,1.92,1.9201,1665,1.6128,1.612884,1.6128,1.612884,1982.14285714286,0.0,1.0
2023-07-28,1.9221,1.9221,1.9221,1.9221,457,1.614564,1.614564,1.614564,1.614564,544.047619047619,0.0,1.0
2023-07-31,1.81,1.93,1.78,1.93,2464,1.5204,1.6212,1.4952,1.6212,2933.33333333333,0.0,1.0
2023-08-01,1.785,1.85,1.78,1.85,8256,1.4994,1.554,1.4952,1.554,9828.57142857143,0.0,1.0
2023-08-02,1.93,1.93,1.7501,1.76,9731,1.6212,1.6212,1.470084,1.4784,11584.5238095238,0.0,1.0
2023-08-03,1.93,1.94,1.9,1.9,1900,1.6212,1.6296,1.596,1.596,2261.90476190476,0.0,1.0
2023-08-04,1.81,1.84,1.8057,1.84,2512,1.5204,1.5456,1.516788,1.5456,2990.47619047619,0.0,1.0
2023-08-07,1.74,1.88,1.74,1.88,2399,1.4616,1.5792,1.4616,1.5792,2855.95238095238,0.0,1.0
2023-08-08,1.8399,1.9,1.7401,1.9,6373,1.545516,1.596,1.461684,1.596,7586.90476190476,0.0,1.0
2023-08-09,1.66,1.8399,1.6,1.83,12747,1.3944,1.545516,1.344,1.5372,15175,0.0,1.0
2023-08-10,1.595,1.745,1.5,1.745,16036,1.3398,1.4658,1.26,1.4658,19090.4761904762,0.0,1.0
2023-08-11,1.55,1.6,1.45,1.6,1998,1.302,1.344,1.218,1.344,2378.57142857143,0.0,1.0
2023-08-14,1.5,1.6699,1.455,1.5,14310,1.26,1.402716,1.2222,1.26,17035.7142857143,0.0,1.0
2023-08-15,1.7,1.72,1.52,1.52,6093,1.428,1.4448,1.2768,1.2768,7253.57142857143,0.0,1.0
2023-08-16,1.74,1.74,1.5169,1.5169,11637,1.4616,1.4616,1.274196,1.274196,13853.5714285714,0.0,1.0
2023-08-17,1.85,1.85,1.71,1.71,3723,1.554,1.554,1.4364,1.4364,4432.14285714286,0.0,1.0
2023-08-18,1.9123,2.0,1.755,1.88,8056,1.606332,1.68,1.4742,1.5792,9590.47619047619,0.0,1.0
2023-08-21,1.83,1.96,1.77,1.96,4886,1.5372,1.6464,1.4868,1.6464,5816.66666666667,0.0,1.0
2023-08-22,1.86,2.0,1.7801,1.79,7984,1.5624,1.68,1.495284,1.5036,9504.7619047619,0.0,1.0
2023-08-23,1.81,1.89,1.8001,1.89,2541,1.5204,1.5876,1.512084,1.5876,3025,0.0,1.0
2023-08-24,1.81,1.8167,1.79,1.79,1585,1.5204,1.526028,1.5036,1.5036,1886.90476190476,0.0,1.0
2023-08-25,1.8627,1.9229,1.85,1.85,3007,1.564668,1.615236,1.554,1.554,3579.7619047619,0.0,1.0
2023-08-28,1.835,1.9999,1.835,1.8925,2396,1.5414,1.679916,1.5414,1.5897,2852.38095238095,0.0,1.0
2023-08-29,1.89,1.89,1.86,1.86,3143,1.5876,1.5876,1.5624,1.5624,3741.66666666667,0.0,1.0
2023-08-30,1.9999,2.0,1.89,1.89,3650,1.679916,1.68,1.5876,1.5876,4345.2380952381,0.0,1.0
2023-08-31,2.0,2.07,1.96,2.0,15934,1.68,1.7388,1.6464,1.68,18969.0476190476,0.0,1.0
2023-09-01,2.09,2.1499,1.8901,2.08,13155,1.7556,1.805916,1.587684,1.7472,15660.7142857143,0.0,1.0
2023-09-05,2.1,2.18,2.05,2.18,5686,1.764,1.8312,1.722,1.8312,6769.04761904762,0.0,1.0
2023-09-06,2.04,2.042,2.03,2.04,4340,1.7136,1.71528,1.7052,1.7136,5166.66666666667,0.0,1.0
2023-09-07,2.105,2.18,2.03,2.1413,9060,1.7682,1.8312,1.7052,1.798692,10785.7142857143,0.0,1.0
2023-09-08,2.0501,2.14,2.0501,2.14,2923,1.722084,1.7976,1.722084,1.7976,3479.7619047619,0.0,1.0
2023-09-11,2.1,2.22,2.1,2.18,11958,1.764,1.8648,1.764,1.8312,14235.7142857143,0.0,1.0
2023-09-12,2.11,2.2197,2.1001,2.2,12969,1.7724,1.864548,1.764084,1.848,15439.2857142857,0.0,1.0
2023-09-13,2.23,2.23,2.1,2.1,4080,1.8732,1.8732,1.764,1.764,4857.14285714286,0.0,1.0
2023-09-14,2.27,2.27,2.1,2.1,16139,1.9068,1.9068,1.764,1.764,19213.0952380952,0.0,1.0
2023-09-15,2.36,2.36,2.24,2.35,17752,1.9824,1.9824,1.8816,1.974,21133.3333333333,0.0,1.0
2023-09-18,2.45,2.45,2.3373,2.44,42003,2.058,2.058,1.963332,2.0496,50003.5714285714,0.0,1.0
2023-09-19,2.48,2.6513,2.3701,2.5,35087,2.0832,2.227092,1.990884,2.1,41770.2380952381,0.0,1.0
2023-09-20,2.45,2.52,2.37,2.51,6634,2.058,2.1168,1.9908,2.1084,7897.61904761905,0.0,1.0
2023-09-21,2.4041,2.64,2.4,2.4,13151,2.019444,2.2176,2.016,2.016,15655.9523809524,0.0,1.0
2023-09-22,2.49,2.49,2.42,2.42,1062,2.0916,2.0916,2.0328,2.0328,1264.28571428571,0.0,1.0
2023-09-25,2.42,2.49,2.42,2.49,9240,2.0328,2.0916,2.0328,2.0916,11000,0.0,1.0
2023-09-26,2.35,2.45,2.3401,2.42,5763,1.974,2.058,1.965684,2.0328,6860.71428571429,0.0,1.0
2023-09-27,2.31,2.55,1.9,2.26,61052,1.9404,2.142,1.596,1.8984,72680.9523809524,0.0,1.0
2023-09-28,2.26,2.47,2.2101,2.4,26878,1.8984,2.0748,1.856484,2.016,31997.619047619,0.0,1.0
2023-09-29,2.32,2.4799,2.2135,2.34,8545,1.9488,2.083116,1.85934,1.9656,10172.619047619,0.0,1.0
2023-10-02,2.37,2.37,2.2801,2.29,4635,1.9908,1.9908,1.915284,1.9236,5517.85714285714,0.0,1.0
2023-10-03,2.28,2.4799,2.2,2.35,16438,1.9152,2.083116,1.848,1.974,19569.0476190476,0.0,1.0
2023-10-04,2.21,2.34,2.01,2.3329,10749,1.8564,1.9656,1.6884,1.959636,12796.4285714286,0.0,1.0
2023-10-05,2.43,2.43,2.11,2.11,16889,2.0412,2.0412,1.7724,1.7724,20105.9523809524,0.0,1.0
2023-10-06,2.34,2.43,2.22,2.43,11451,1.9656,2.0412,1.8648,2.0412,13632.1428571429,0.0,1.0
2023-10-09,2.28,2.43,2.22,2.36,5700,1.9152,2.0412,1.8648,1.9824,6785.71428571429,0.0,1.0
2023-10-10,2.29,2.43,2.28,2.28,7887,1.9236,2.0412,1.9152,1.9152,9389.28571428571,0.0,1.0
2023-10-11,2.27,2.4,2.2249,2.2249,4159,1.9068,2.016,1.868916,1.868916,4951.19047619048,0.0,1.0
2023-10-12,2.335,2.335,2.2511,2.26,1157,1.9614,1.9614,1.890924,1.8984,1377.38095238095,0.0,1.0
2023-10-13,2.35,2.3501,2.35,2.35,501,1.974,1.974084,1.974,1.974,596.428571428571,0.0,1.0
2023-10-16,2.31,2.41,2.31,2.31,4614,1.9404,2.0244,1.9404,1.9404,5492.85714285714,0.0,1.0
2023-10-17,2.26,2.42,2.25,2.33,9653,1.8984,2.0328,1.89,1.9572,11491.6666666667,0.0,1.0
2023-10-18,2.325,2.36,2.325,2.36,1109,1.953,1.9824,1.953,1.9824,1320.2380952381,0.0,1.0
2023-10-19,1.93,2.26,1.9,2.2501,52163,1.6212,1.8984,1.596,1.890084,62098.8095238095,0.0,1.0
2023-10-20,1.8241,1.91,1.76,1.91,2682,1.532244,1.6044,1.4784,1.6044,3192.85714285714,0.0,1.0
2023-10-23,1.883,1.95,1.76,1.95,1926,1.58172,1.638,1.4784,1.638,2292.85714285714,0.0,1.0
2023-10-24,1.77,1.77,1.75,1.75,417,1.4868,1.4868,1.47,1.47,496.428571428571,0.0,1.0
2023-10-25,1.7397,1.836,1.5,1.82,16862,1.461348,1.54224,1.26,1.5288,20073.8095238095,0.0,1.0
2023-10-26,1.6888,1.75,1.6044,1.75,5753,1.418592,1.47,1.347696,1.47,6848.80952380952,0.0,1.0
2023-10-27,1.61,1.7239,1.5501,1.5501,3703,1.3524,1.448076,1.302084,1.302084,4408.33333333333,0.0,1.0
2023-10-30,1.6,1.72,1.6,1.71,7891,1.344,1.4448,1.344,1.4364,9394.04761904762,0.0,1.0
2023-10-31,1.6,1.7,1.55,1.7,4820,1.344,1.428,1.302,1.428,5738.09523809524,0.0,1.0
2023-11-01,1.6413,1.65,1.553,1.6001,13041,1.378692,1.386,1.30452,1.344084,15525,0.0,1.0
2023-11-02,1.67,1.8,1.67,1.755,5503,1.4028,1.512,1.4028,1.4742,6551.19047619048,0.0,1.0
2023-11-03,1.67,1.75,1.67,1.69,2351,1.4028,1.47,1.4028,1.4196,2798.80952380952,0.0,1.0
2023-11-06,1.63,1.63,1.61,1.61,2097,1.3692,1.3692,1.3524,1.3524,2496.42857142857,0.0,1.0
2023-11-07,1.65,1.65,1.65,1.65,754,1.386,1.386,1.386,1.386,897.619047619048,0.0,1.0
2023-11-08,1.6428,1.73,1.61,1.6797,8305,1.379952,1.4532,1.3524,1.410948,9886.90476190476,0.0,1.0
2023-11-09,1.6,1.6954,1.6,1.6954,1060,1.344,1.424136,1.344,1.424136,1261.90476190476,0.0,1.0
2023-11-10,1.68,1.68,1.6,1.6119,1229,1.4112,1.4112,1.344,1.353996,1463.09523809524,0.0,1.0
2023-11-13,1.69,1.699,1.552,1.699,2651,1.4196,1.42716,1.30368,1.42716,3155.95238095238,0.0,1.0
2023-11-14,1.5619,1.68,1.56,1.68,2966,1.311996,1.4112,1.3104,1.4112,3530.95238095238,0.0,1.0
2023-11-15,1.55,1.6284,1.55,1.6284,108995,1.302,1.367856,1.302,1.367856,129755.952380952,0.0,1.0
2023-11-16,1.55,1.588,1.47,1.5501,8391,1.302,1.33392,1.2348,1.302084,9989.28571428571,0.0,1.0
2023-11-17,1.49,1.5479,1.49,1.5479,5204,1.2516,1.300236,1.2516,1.300236,6195.2380952381,0.0,1.0
2023-11-20,1.41,1.59,1.41,1.41,33401,1.1844,1.3356,1.1844,1.1844,39763.0952380952,0.0,1.0
2023-11-21,1.46,1.55,1.46,1.5,8472,1.2264,1.302,1.2264,1.26,10085.7142857143,0.0,1.0
2023-11-22,1.5931,1.5931,1.4799,1.495,7191,1.338204,1.338204,1.243116,1.2558,8560.71428571429,0.0,1.0
2023-11-24,1.565,1.58,1.56,1.58,4632,1.3146,1.3272,1.3104,1.3272,5514.28571428571,0.0,1.0
2023-11-27,1.57,1.6,1.45,1.45,3597,1.3188,1.344,1.218,1.218,4282.14285714286,0.0,1.0
2023-11-28,1.63,1.64,1.55,1.57,17457,1.3692,1.3776,1.302,1.3188,20782.1428571429,0.0,1.0
2023-11-29,1.56,1.605,1.55,1.605,2041,1.3104,1.3482,1.302,1.3482,2429.7619047619,0.0,1.0
2023-11-30,1.5699,1.6178,1.55,1.56,5310,1.318716,1.358952,1.302,1.3104,6321.42857142857,0.0,1.0
2023-12-01,1.5599,1.605,1.5501,1.6029,3973,1.310316,1.3482,1.302084,1.346436,4729.7619047619,0.0,1.0
2023-12-04,1.5501,1.68,1.55,1.55,28403,1.302084,1.4112,1.302,1.302,33813.0952380952,0.0,1.0
2023-12-05,1.55,1.66,1.55,1.58,2769,1.302,1.3944,1.302,1.3272,3296.42857142857,0.0,1.0
2023-12-06,1.58,1.6,1.55,1.55,10376,1.3272,1.344,1.302,1.302,12352.380952381,0.0,1.0
2023-12-07,1.55,1.59,1.37,1.37,6367,1.302,1.3356,1.1508,1.1508,7579.7619047619,0.0,1.0
2023-12-08,1.435,1.6,1.38,1.6,6143,1.2054,1.344,1.1592,1.344,7313.09523809524,0.0,1.0
2023-12-11,1.55,1.59,1.4532,1.59,4076,1.302,1.3356,1.220688,1.3356,4852.38095238095,0.0,1.0
2023-12-12,1.48,1.59,1.4319,1.56,8814,1.2432,1.3356,1.202796,1.3104,10492.8571428571,0.0,1.0
2023-12-13,1.52,1.6,1.3601,1.48,6372,1.2768,1.344,1.142484,1.2432,7585.71428571429,0.0,1.0
2023-12-14,1.59,1.6,1.41,1.4641,10403,1.3356,1.344,1.1844,1.229844,12384.5238095238,0.0,1.0
2023-12-15,1.73,1.73,1.45,1.6,127605,1.4532,1.4532,1.218,1.344,151910.714285714,0.0,1.0
2023-12-18,1.6301,1.9299,1.6301,1.74,19289,1.369284,1.621116,1.369284,1.4616,22963.0952380952,0.0,1.0
2023-12-19,1.795,1.91,1.5601,1.91,15366,1.5078,1.6044,1.310484,1.6044,18292.8571428571,0.0,1.0
2023-12-20,1.72,1.85,1.5701,1.85,4912,1.4448,1.554,1.318884,1.554,5847.61904761905,0.0,1.0
2023-12-21,1.72,1.72,1.72,1.72,423,1.4448,1.4448,1.4448,1.4448,503.571428571429,0.0,1.0
2023-12-22,1.7,1.84,1.61,1.8,5265,1.428,1.5456,1.3524,1.512,6267.85714285714,0.0,1.0
2023-12-26,1.7024,1.94,1.7024,1.83,2688,1.430016,1.6296,1.430016,1.5372,3200,0.0,1.0
2023-12-27,1.85,1.875,1.73,1.81,7994,1.554,1.575,1.4532,1.5204,9516.66666666667,0.0,1.0
2023-12-28,1.835,1.93,1.75,1.84,4336,1.5414,1.6212,1.47,1.5456,5161.90476190476,0.0,1.0
2023-12-29,1.83,1.89,1.75,1.75,2985,1.5372,1.5876,1.47,1.47,3553.57142857143,0.0,1.0
2024-01-02,1.74,1.8325,1.74,1.8301,4938,1.4616,1.5393,1.4616,1.537284,5878.57142857143,0.0,1.0
2024-01-03,1.62,1.7899,1.62,1.7899,1515,1.3608,1.503516,1.3608,1.503516,1803.57142857143,0.0,1.0
2024-01-04,1.62,1.62,1.62,1.62,297,1.3608,1.3608,1.3608,1.3608,353.571428571429,0.0,1.0
2024-01-05,1.6212,1.83,1.61,1.74,2052,1.361808,1.5372,1.3524,1.4616,2442.85714285714,0.0,1.0
2024-01-08,1.63,1.68,1.63,1.64,2277,1.3692,1.4112,1.3692,1.3776,2710.71428571429,0.0,1.0
2024-01-09,1.675,1.675,1.62,1.62,2470,1.407,1.407,1.3608,1.3608,2940.47619047619,0.0,1.0
2024-01-10,1.6499,1.6749,1.645,1.6749,3072,1.385916,1.406916,1.3818,1.406916,3657.14285714286,0.0,1.0
2024-01-11,1.6234,1.6234,1.6234,1.6234,130,1.363656,1.363656,1.363656,1.363656,154.761904761905,0.0,1.0
2024-01-12,1.6,1.66,1.6,1.65,20805,1.344,1.3944,1.344,1.386,24767.8571428571,0.0,1.0
2024-01-16,1.65,1.65,1.57,1.57,719,1.386,1.386,1.3188,1.3188,855.952380952381,0.0,1.0
2024-01-17,1.6204,1.7299,1.62,1.69,4263,1.361136,1.453116,1.3608,1.4196,5075,0.0,1.0
2024-01-18,1.6,1.6301,1.57,1.63,33308,1.344,1.369284,1.3188,1.3692,39652.380952381,0.0,1.0
2024-01-19,1.63,1.69,1.56,1.56,2273,1.3692,1.4196,1.3104,1.3104,2705.95238095238,0.0,1.0
2024-01-22,1.6793,1.69,1.6301,1.69,2270,1.410612,1.4196,1.369284,1.4196,2702.38095238095,0.0,1.0
2024-01-23,1.61,1.69,1.5601,1.5601,1459,1.3524,1.4196,1.310484,1.310484,1736.90476190476,0.0,1.0
2024-01-24,1.61,1.6799,1.61,1.6799,1381,1.3524,1.411116,1.3524,1.411116,1644.04761904762,0.0,1.0
2024-01-25,1.61,1.61,1.61,1.61,352,1.3524,1.3524,1.3524,1.3524,419.047619047619,0.0,1.0
2024-01-26,1.72,1.7288,1.62,1.7,3102,1.4448,1.452192,1.3608,1.428,3692.85714285714,0.0,1.0
2024-01-29,1.73,1.73,1.55,1.69,57205,1.4532,1.4532,1.302,1.4196,68101.1904761905,0.0,1.0
2024-01-30,1.73,1.74,1.6805,1.73,8051,1.4532,1.4616,1.41162,1.4532,9584.52380952381,0.0,1.0
2024-01-31,1.74,1.74,1.6801,1.69,1165,1.4616,1.4616,1.411284,1.4196,1386.90476190476,0.0,1.0
2024-02-01,1.6854,1.77,1.68,1.75,4833,1.415736,1.4868,1.4112,1.47,5753.57142857143,0.0,1.0
2024-02-02,1.77,1.77,1.68,1.725,2800,1.4868,1.4868,1.4112,1.449,3333.33333333333,0.0,1.0
2024-02-05,1.73,1.76,1.59,1.59,5710,1.4532,1.4784,1.3356,1.3356,6797.61904761905,0.0,1.0
2024-02-06,1.601,1.61,1.601,1.61,1195,1.34484,1.3524,1.34484,1.3524,1422.61904761905,0.0,1.0
2024-02-07,1.7,1.73,1.7,1.73,606,1.428,1.4532,1.428,1.4532,721.428571428571,0.0,1.0
2024-02-08,1.5508,1.79,1.52,1.53,15682,1.302672,1.5036,1.2768,1.2852,18669.0476190476,0.0,1.0
2024-02-09,1.5947,1.66,1.53,1.53,7791,1.339548,1.3944,1.2852,1.2852,9275,0.0,1.0
2024-02-12,1.6,1.7,1.59,1.625,7677,1.344,1.428,1.3356,1.365,9139.28571428571,0.0,1.0
2024-02-13,1.55,1.68,1.5,1.6,13749,1.302,1.4112,1.26,1.344,16367.8571428571,0.0,1.0
2024-02-14,1.59,1.69,1.56,1.645,5747,1.3356,1.4196,1.3104,1.3818,6841.66666666667,0.0,1.0
2024-02-15,1.53,1.6101,1.53,1.56,19203,1.2852,1.352484,1.2852,1.3104,22860.7142857143,0.0,1.0
2024-02-16,1.53,1.565,1.4135,1.5422,23727,1.2852,1.3146,1.18734,1.295448,28246.4285714286,0.0,1.0
2024-02-20,1.5254,1.6,1.525,1.525,1182,1.281336,1.344,1.281,1.281,1407.14285714286,0.0,1.0
2024-02-21,1.57,1.57,1.48,1.485,4451,1.3188,1.3188,1.2432,1.2474,5298.80952380952,0.0,1.0
2024-02-22,1.59,1.6,1.415,1.58,6648,1.3356,1.344,1.1886,1.3272,7914.28571428572,0.0,1.0
2024-02-23,1.57,1.57,1.4598,1.56,2104,1.3188,1.3188,1.226232,1.3104,2504.7619047619,0.0,1.0
2024-02-26,1.42,1.51,1.42,1.43,33589,1.1928,1.2684,1.1928,1.2012,39986.9047619048,0.0,1.0
2024-02-27,1.43,1.5699,1.4,1.4,4386,1.2012,1.318716,1.176,1.176,5221.42857142857,0.0,1.0
2024-02-28,1.35,1.485,1.35,1.485,8638,1.134,1.2474,1.134,1.2474,10283.3333333333,0.0,1.0
2024-02-29,1.32,1.5,1.31,1.42,24328,1.1088,1.26,1.1004,1.1928,28961.9047619048,0.0,1.0
2024-03-01,1.32,1.3506,1.32,1.3506,6381,1.1088,1.134504,1.1088,1.134504,7596.42857142857,0.0,1.0
2024-03-04,1.433,1.433,1.32,1.32,2690,1.20372,1.20372,1.1088,1.1088,3202.38095238095,0.0,1.0
2024-03-05,1.28,1.4111,1.28,1.4,12815,1.0752,1.185324,1.0752,1.176,15255.9523809524,0.0,1.0
2024-03-06,1.37,1.45,1.28,1.3467,84792,1.1508,1.218,1.0752,1.131228,100942.857142857,0.0,1.0
2024-03-07,1.39,1.4,1.38,1.38,8172,1.1676,1.176,1.1592,1.1592,9728.57142857143,0.0,1.0
2024-03-08,1.45,1.46,1.27,1.36,12201,1.218,1.2264,1.0668,1.1424,14525,0.0,1.0
2024-03-11,1.38,1.48,1.38,1.48,5560,1.1592,1.2432,1.1592,1.2432,6619.04761904762,0.0,1.0
2024-03-12,1.47,1.48,1.47,1.48,527,1.2348,1.2432,1.2348,1.2432,627.380952380952,0.0,1.0
2024-03-13,1.37,1.46,1.3,1.46,14732,1.1508,1.2264,1.092,1.2264,17538.0952380952,0.0,1.0
2024-03-14,1.4,1.4,1.3091,1.3091,1383,1.176,1.176,1.099644,1.099644,1646.42857142857,0.0,1.0
2024-03-15,1.46,1.47,1.37,1.4,1819,1.2264,1.2348,1.1508,1.176,2165.47619047619,0.0,1.0
2024-03-18,1.4,1.47,1.4,1.47,2633,1.176,1.2348,1.176,1.2348,3134.52380952381,0.0,1.0
2024-03-19,1.34,1.46,1.34,1.42,3834,1.1256,1.2264,1.1256,1.1928,4564.28571428571,0.0,1.0
2024-03-20,1.46,1.46,1.3315,1.3315,2155,1.2264,1.2264,1.11846,1.11846,2565.47619047619,0.0,1.0
2024-03-21,1.46,1.46,1.46,1.46,495,1.2264,1.2264,1.2264,1.2264,589.285714285714,0.0,1.0
2024-03-22,1.43,1.43,1.3723,1.3723,1503,1.2012,1.2012,1.152732,1.152732,1789.28571428571,0.0,1.0
2024-03-25,1.44,1.44,1.44,1.44,388,1.2096,1.2096,1.2096,1.2096,461.904761904762,0.0,1.0
2024-03-26,1.39,1.4475,1.31,1.44,8508,1.1676,1.2159,1.1004,1.2096,10128.5714285714,0.0,1.0
2024-03-27,1.43,1.43,1.31,1.38,8752,1.2012,1.2012,1.1004,1.1592,10419.0476190476,0.0,1.0
2024-03-28,1.42,1.43,1.42,1.42,1404,1.1928,1.2012,1.1928,1.1928,1671.42857142857,0.0,1.0
2024-04-01,1.71,1.73,1.58,1.58,124673,1.4364,1.4532,1.3272,1.3272,148420.238095238,0.0,1.0
2024-04-02,1.72,1.73,1.65,1.73,14055,1.4448,1.4532,1.386,1.4532,16732.1428571429,0.0,1.0
2024-04-03,1.607,1.73,1.607,1.66,14800,1.34988,1.4532,1.34988,1.3944,17619.0476190476,0.0,1.0
2024-04-04,1.66,1.74,1.65,1.7,11464,1.3944,1.4616,1.386,1.428,13647.619047619,0.0,1.0
2024-04-05,1.72,1.74,1.64,1.64,32203,1.4448,1.4616,1.3776,1.3776,38336.9047619048,0.0,1.0
2024-04-08,1.7,1.75,1.675,1.74,90185,1.428,1.47,1.407,1.4616,107363.095238095,0.0,1.0
2024-04-09,1.74,1.7499,1.74,1.74,2355,1.4616,1.469916,1.4616,1.4616,2803.57142857143,0.0,1.0
2024-04-10,1.72,1.79,1.67,1.67,20823,1.4448,1.5036,1.4028,1.4028,24789.2857142857,0.0,1.0
2024-04-11,1.775,1.88,1.72,1.75,30400,1.491,1.5792,1.4448,1.47,36190.4761904762,0.0,1.0
2024-04-12,1.79,1.812,1.74,1.768,13822,1.5036,1.52208,1.4616,1.48512,16454.7619047619,0.0,1.0
2024-04-15,1.97,2.11,1.75,2.03,100900,1.6548,1.7724,1.47,1.7052,120119.047619048,0.0,1.0
2024-04-16,1.9,2.22,1.77,2.1,122305,1.596,1.8648,1.4868,1.764,145601.19047619,0.0,1.0
2024-04-17,2.15,2.1809,2.0002,2.03,20105,1.806,1.831956,1.680168,1.7052,23934.5238095238,0.0,1.0
2024-04-18,2.19,2.2,2.07,2.18,53834,1.8396,1.848,1.7388,1.8312,64088.0952380952,0.0,1.0
2024-04-19,1.68,1.9672,1.6624,1.85,34189,1.68,1.9672,1.6624,1.85,34189,0.32,1.0
2024-04-22,1.69,1.765,1.5,1.5,18260,1.69,1.765,1.5,1.5,18260,0.0,1.0
2024-04-23,1.625,1.67,1.4999,1.67,12736,1.625,1.67,1.4999,1.67,12736,0.0,1.0
2024-04-24,1.54,1.57,1.38,1.57,19289,1.54,1.57,1.38,1.57,19289,0.0,1.0
2024-04-25,1.59,1.6,1.36,1.48,8229,1.59,1.6,1.36,1.48,8229,0.0,1.0
2024-04-26,1.64,1.66,1.49,1.55,13610,1.64,1.66,1.49,1.55,13610,0.0,1.0
2024-04-29,1.63,1.72,1.5211,1.64,5754,1.63,1.72,1.5211,1.64,5754,0.0,1.0
2024-04-30,1.5837,1.5837,1.5837,1.5837,311,1.5837,1.5837,1.5837,1.5837,311,0.0,1.0
2024-05-01,1.5837,1.5837,1.5837,1.5837,186,1.5837,1.5837,1.5837,1.5837,186,0.0,1.0
2024-05-02,1.49,1.75,1.4,1.66,16671,1.49,1.75,1.4,1.66,16671,0.0,1.0
2024-05-03,1.47,1.55,1.47,1.55,641,1.47,1.55,1.47,1.55,641,0.0,1.0
2024-05-06,1.38,1.687,1.35,1.45,15253,1.38,1.687,1.35,1.45,15253,0.0,1.0
2024-05-07,1.42,1.5,1.38,1.44,9040,1.42,1.5,1.38,1.44,9040,0.0,1.0
2024-05-08,1.461,1.5499,1.4298,1.534,3788,1.461,1.5499,1.4298,1.534,3788,0.0,1.0
2024-05-09,1.4373,1.47,1.3792,1.3792,4368,1.4373,1.47,1.3792,1.3792,4368,0.0,1.0
2024-05-10,1.4,1.4419,1.4,1.4,712,1.4,1.4419,1.4,1.4,712,0.0,1.0
2024-05-13,1.4,1.46,1.27,1.38,55751,1.4,1.46,1.27,1.38,55751,0.0,1.0
2024-05-14,1.5693,1.85,1.5693,1.75,88766,1.5693,1.85,1.5693,1.75,88766,0.0,1.0
2024-05-15,1.69,1.71,1.56,1.64,89651,1.69,1.71,1.56,1.64,89651,0.0,1.0
2024-05-16,1.77,1.77,1.65,1.66,12855,1.77,1.77,1.65,1.66,12855,0.0,1.0
2024-05-17,1.76,1.815,1.7501,1.815,5499,1.76,1.815,1.7501,1.815,5499,0.0,1.0
2024-05-20,1.9,2.0,1.73,1.73,61675,1.9,2.0,1.73,1.73,61675,0.0,1.0
2024-05-21,2.01,2.05,1.92,1.92,24450,2.01,2.05,1.92,1.92,24450,0.0,1.0
2024-05-22,1.925,1.9999,1.8147,1.8147,2472,1.925,1.9999,1.8147,1.8147,2472,0.0,1.0
2024-05-23,2.0299,2.03,1.99,2.0,13412,2.0299,2.03,1.99,2.0,13412,0.0,1.0
2024-05-24,2.0,2.03,1.9001,2.0173,7392,2.0,2.03,1.9001,2.0173,7392,0.0,1.0
2024-05-28,2.0,2.05,1.99,2.0,81844,2.0,2.05,1.99,2.0,81844,0.0,1.0
2024-05-29,1.97,2.03,1.85,1.945,14380,1.97,2.03,1.85,1.945,14380,0.0,1.0
2024-05-30,1.94,2.0,1.8501,1.94,4611,1.94,2.0,1.8501,1.94,4611,0.0,1.0
2024-05-31,1.94,2.0,1.94,2.0,3184,1.94,2.0,1.94,2.0,3184,0.0,1.0
2024-06-03,1.98,2.0,1.9,1.92,8688,1.98,2.0,1.9,1.92,8688,0.0,1.0
2024-06-04,1.98,1.98,1.89,1.89,8612,1.98,1.98,1.89,1.89,8612,0.0,1.0
2024-06-05,1.99,1.99,1.98,1.98,1019,1.99,1.99,1.98,1.98,1019,0.0,1.0
2024-06-06,1.93,1.99,1.9,1.99,9442,1.93,1.99,1.9,1.99,9442,0.0,1.0
2024-06-07,1.99,2.0,1.95,1.985,14762,1.99,2.0,1.95,1.985,14762,0.0,1.0
2024-06-10,1.94,1.99,1.8321,1.98,2811,1.94,1.99,1.8321,1.98,2811,0.0,1.0
2024-06-11,1.905,2.0,1.89,1.99,5140,1.905,2.0,1.89,1.99,5140,0.0,1.0
2024-06-12,2.03,2.04,1.84,1.84,46485,2.03,2.04,1.84,1.84,46485,0.0,1.0
2024-06-13,2.0,2.1,2.0,2.03,98150,2.0,2.1,2.0,2.03,98150,0.0,1.0
2024-06-14,2.0,2.0232,1.9048,1.95,8469,2.0,2.0232,1.9048,1.95,8469,0.0,1.0
2024-06-17,2.04,2.0501,1.92,1.96,11263,2.04,2.0501,1.92,1.96,11263,0.0,1.0
2024-06-18,1.88,2.0399,1.88,2.02,7266,1.88,2.0399,1.88,2.02,7266,0.0,1.0
2024-06-20,1.88,1.895,1.8004,1.88,13994,1.88,1.895,1.8004,1.88,13994,0.0,1.0
2024-06-21,1.97,1.97,1.88,1.925,4145,1.97,1.97,1.88,1.925,4145,0.0,1.0
2024-06-24,1.93,1.98,1.89,1.97,7131,1.93,1.98,1.89,1.97,7131,0.0,1.0
2024-06-25,1.91,1.93,1.87,1.88,15020,1.91,1.93,1.87,1.88,15020,0.0,1.0
2024-06-26,1.895,1.9399,1.8801,1.9,6730,1.895,1.9399,1.8801,1.9,6730,0.0,1.0
2024-06-27,1.9367,1.9367,1.88,1.88,2659,1.9367,1.9367,1.88,1.88,2659,0.0,1.0
2024-06-28,1.95,1.95,1.92,1.93,2407,1.95,1.95,1.92,1.93,2407,0.0,1.0
2024-07-01,2.05,2.05,1.92,1.95,10631,2.05,2.05,1.92,1.95,10631,0.0,1.0
2024-07-02,1.92,2.03,1.8579,2.03,4910,1.92,2.03,1.8579,2.03,4910,0.0,1.0
2024-07-03,1.93,1.96,1.8716,1.8716,2661,1.93,1.96,1.8716,1.8716,2661,0.0,1.0
2024-07-05,1.85,1.94,1.81,1.91,37919,1.85,1.94,1.81,1.91,37919,0.0,1.0
2024-07-08,1.88,1.9,1.85,1.87,6454,1.88,1.9,1.85,1.87,6454,0.0,1.0
2024-07-09,1.9,1.91,1.9,1.9,1333,1.9,1.91,1.9,1.9,1333,0.0,1.0
2024-07-10,1.93,1.93,1.9,1.9,13048,1.93,1.93,1.9,1.9,13048,0.0,1.0
2024-07-11,1.8624,1.96,1.8624,1.9113,34824,1.8624,1.96,1.8624,1.9113,34824,0.0,1.0
2024-07-12,1.87,1.97,1.87,1.97,5088,1.87,1.97,1.87,1.97,5088,0.0,1.0
2024-07-15,1.926,1.926,1.8801,1.8801,1434,1.926,1.926,1.8801,1.8801,1434,0.0,1.0
2024-07-16,1.97,2.0068,1.9,1.9,2329,1.97,2.0068,1.9,1.9,2329,0.0,1.0
2024-07-17,1.93,2.0236,1.9201,2.0236,2544,1.93,2.0236,1.9201,2.0236,2544,0.0,1.0
2024-07-18,1.9647,1.97,1.91,1.97,1020,1.9647,1.97,1.91,1.97,1020,0.0,1.0
2024-07-19,1.93,1.9641,1.91,1.9641,1467,1.93,1.9641,1.91,1.9641,1467,0.0,1.0
2024-07-22,1.89,1.93,1.89,1.93,9999,1.89,1.93,1.89,1.93,9999,0.0,1.0
2024-07-23,1.9,1.93,1.9,1.9299,5455,1.9,1.93,1.9,1.9299,5455,0.0,1.0
2024-07-24,1.92,1.96,1.9,1.9,3902,1.92,1.96,1.9,1.9,3902,0.0,1.0
2024-07-25,1.9,1.9,1.8504,1.9,7750,1.9,1.9,1.8504,1.9,7750,0.0,1.0
2024-07-26,1.8553,1.88,1.85,1.85,634,1.8553,1.88,1.85,1.85,634,0.0,1.0
2024-07-29,2.03,2.03,1.86,1.86,2595,2.03,2.03,1.86,1.86,2595,0.0,1.0
2024-07-30,1.97,2.03,1.87,2.03,9995,1.97,2.03,1.87,2.03,9995,0.0,1.0
2024-07-31,1.95,2.03,1.94,1.97,21515,1.95,2.03,1.94,1.97,21515,0.0,1.0
2024-08-01,2.07,2.07,1.95,1.95,51854,2.07,2.07,1.95,1.95,51854,0.0,1.0
2024-08-02,2.0,2.06,1.96,2.01,31135,2.0,2.06,1.96,2.01,31135,0.0,1.0
2024-08-05,1.76,2.1,1.5,2.1,40955,1.76,2.1,1.5,2.1,40955,0.0,1.0
2024-08-06,1.8675,1.925,1.7,1.7,3834,1.8675,1.925,1.7,1.7,3834,0.0,1.0
2024-08-07,1.9,1.91,1.79,1.79,15909,1.9,1.91,1.79,1.79,15909,0.0,1.0
2024-08-08,1.88,1.93,1.8475,1.8723,3545,1.88,1.93,1.8475,1.8723,3545,0.0,1.0
2024-08-09,1.985,1.985,1.89,1.89,319,1.985,1.985,1.89,1.89,319,0.0,1.0
2024-08-12,1.9,1.9199,1.6401,1.86,12191,1.9,1.9199,1.6401,1.86,12191,0.0,1.0
2024-08-13,1.66,1.92,1.51,1.85,30353,1.66,1.92,1.51,1.85,30353,0.0,1.0
2024-08-14,1.66,1.75,1.545,1.66,13979,1.66,1.75,1.545,1.66,13979,0.0,1.0
2024-08-15,1.62,1.7,1.5259,1.66,7139,1.62,1.7,1.5259,1.66,7139,0.0,1.0
2024-08-16,1.62,1.68,1.51,1.68,8384,1.62,1.68,1.51,1.68,8384,0.0,1.0
2024-08-19,1.51,1.6,1.46,1.47,37566,1.51,1.6,1.46,1.47,37566,0.0,1.0
2024-08-20,1.51,1.59,1.49,1.5,2715,1.51,1.59,1.49,1.5,2715,0.0,1.0
2024-08-21,1.51,1.5867,1.5,1.5867,1454,1.51,1.5867,1.5,1.5867,1454,0.0,1.0
2024-08-22,1.53,1.53,1.48,1.53,4099,1.53,1.53,1.48,1.53,4099,0.0,1.0
2024-08-23,1.53,1.533,1.49,1.53,10413,1.53,1.533,1.49,1.53,10413,0.0,1.0
2024-08-26,1.53,1.53,1.4508,1.53,4948,1.53,1.53,1.4508,1.53,4948,0.0,1.0
2024-08-27,1.53,1.59,1.53,1.59,1312,1.53,1.59,1.53,1.59,1312,0.0,1.0
2024-08-28,1.53,1.55,1.5003,1.5404,8241,1.53,1.55,1.5003,1.5404,8241,0.0,1.0
2024-08-29,1.5388,1.5388,1.5388,1.5388,4222,1.5388,1.5388,1.5388,1.5388,4222,0.0,1.0
2024-08-30,1.53,1.53,1.36,1.47,25690,1.53,1.53,1.36,1.47,25690,0.0,1.0
2024-09-03,1.44,1.52,1.44,1.45,36137,1.44,1.52,1.44,1.45,36137,0.0,1.0
2024-09-04,1.4001,1.47,1.4,1.45,7417,1.4001,1.47,1.4,1.45,7417,0.0,1.0
2024-09-05,1.48,1.57,1.37,1.37,17187,1.48,1.57,1.37,1.37,17187,0.0,1.0
2024-09-06,1.52,1.6,1.4801,1.4801,3921,1.52,1.6,1.4801,1.4801,3921,0.0,1.0
2024-09-09,1.58,1.59,1.45,1.59,6373,1.58,1.59,1.45,1.59,6373,0.0,1.0
2024-09-10,1.53,1.6,1.52,1.55,5202,1.53,1.6,1.52,1.55,5202,0.0,1.0
2024-09-11,1.53,1.53,1.52,1.53,3720,1.53,1.53,1.52,1.53,3720,0.0,1.0
2024-09-12,1.5,1.58,1.45,1.54,10985,1.5,1.58,1.45,1.54,10985,0.0,1.0
2024-09-13,1.53,1.5799,1.43,1.5,7072,1.53,1.5799,1.43,1.5,7072,0.0,1.0
2024-09-16,1.52,1.53,1.4,1.53,12605,1.52,1.53,1.4,1.53,12605,0.0,1.0
2024-09-17,1.51,1.5366,1.48,1.53,6786,1.51,1.5366,1.48,1.53,6786,0.0,1.0
2024-09-18,1.42,1.54,1.42,1.54,5082,1.42,1.54,1.42,1.54,5082,0.0,1.0
2024-09-19,1.43,1.5,1.43,1.48,6489,1.43,1.5,1.43,1.48,6489,0.0,1.0
2024-09-20,1.57,1.7,1.38,1.38,64745,1.57,1.7,1.38,1.38,64745,0.0,1.0
2024-09-23,1.55,1.72,1.515,1.55,5927,1.55,1.72,1.515,1.55,5927,0.0,1.0
2024-09-24,1.58,1.71,1.55,1.55,13956,1.58,1.71,1.55,1.55,13956,0.0,1.0
2024-09-25,1.5901,1.72,1.56,1.56,2058,1.5901,1.72,1.56,1.56,2058,0.0,1.0
2024-09-26,1.55,1.575,1.4601,1.56,15850,1.55,1.575,1.4601,1.56,15850,0.0,1.0
2024-09-27,1.59,1.64,1.475,1.55,22427,1.59,1.64,1.475,1.55,22427,0.0,1.0
2024-09-30,1.58,1.7,1.5399,1.5843,7426,1.58,1.7,1.5399,1.5843,7426,0.0,1.0
2024-10-01,1.6,1.68,1.581,1.581,8034,1.6,1.68,1.581,1.581,8034,0.0,1.0
2024-10-02,1.55,1.63,1.4914,1.6,23907,1.55,1.63,1.4914,1.6,23907,0.0,1.0
2024-10-03,1.6,1.65,1.4901,1.56,10632,1.6,1.65,1.4901,1.56,10632,0.0,1.0
2024-10-04,1.6401,1.7,1.5501,1.5691,18685,1.6401,1.7,1.5501,1.5691,18685,0.0,1.0
2024-10-07,1.7,1.7,1.59,1.64,2709,1.7,1.7,1.59,1.64,2709,0.0,1.0
2024-10-08,1.71,1.71,1.5656,1.5656,12218,1.71,1.71,1.5656,1.5656,12218,0.0,1.0
2024-10-09,1.7,1.7,1.7,1.7,179,1.7,1.7,1.7,1.7,179,0.0,1.0
2024-10-10,1.65,1.71,1.56,1.69,7559,1.65,1.71,1.56,1.69,7559,0.0,1.0
2024-10-11,1.6,1.71,1.6,1.71,522,1.6,1.71,1.6,1.71,522,0.0,1.0
2024-10-14,1.61,1.7011,1.61,1.61,9237,1.61,1.7011,1.61,1.61,9237,0.0,1.0
2024-10-15,1.6001,1.74,1.6,1.69,5450,1.6001,1.74,1.6,1.69,5450,0.0,1.0
2024-10-16,1.79,1.79,1.6101,1.7,19001,1.79,1.79,1.6101,1.7,19001,0.0,1.0
2024-10-17,1.8,1.82,1.74,1.82,3364,1.8,1.82,1.74,1.82,3364,0.0,1.0
2024-10-18,1.7841,1.7841,1.7041,1.76,3199,1.7841,1.7841,1.7041,1.76,3199,0.0,1.0
2024-10-21,1.7,1.79,1.6,1.6,4903,1.7,1.79,1.6,1.6,4903,0.0,1.0
2024-10-22,1.66,1.75,1.62,1.714,9631,1.66,1.75,1.62,1.714,9631,0.0,1.0
2024-10-23,1.61,1.73,1.58,1.7,7559,1.61,1.73,1.58,1.7,7559,0.0,1.0
2024-10-24,1.6798,1.78,1.63,1.63,2460,1.6798,1.78,1.63,1.63,2460,0.0,1.0
2024-10-25,1.79,1.79,1.61,1.61,3939,1.79,1.79,1.61,1.61,3939,0.0,1.0
2024-10-28,1.62,1.7063,1.6108,1.65,5192,1.62,1.7063,1.6108,1.65,5192,0.0,1.0
2024-10-29,1.79,1.79,1.68,1.68,1321,1.79,1.79,1.68,1.68,1321,0.0,1.0
2024-10-30,1.63,1.8,1.63,1.7119,3776,1.63,1.8,1.63,1.7119,3776,0.0,1.0
2024-10-31,1.7,1.8,1.6,1.609,23423,1.7,1.8,1.6,1.609,23423,0.0,1.0
2024-11-01,1.7681,1.7776,1.58,1.6,4298,1.7681,1.7776,1.58,1.6,4298,0.0,1.0
2024-11-04,1.71,1.775,1.62,1.658,10404,1.71,1.775,1.62,1.658,10404,0.0,1.0
2024-11-05,1.67,1.75,1.6416,1.75,2724,1.67,1.75,1.6416,1.75,2724,0.0,1.0
2024-11-06,1.65,1.7,1.61,1.61,3479,1.65,1.7,1.61,1.61,3479,0.0,1.0
2024-11-07,1.66,1.7635,1.66,1.67,1340,1.66,1.7635,1.66,1.67,1340,0.0,1.0
2024-11-08,1.62,1.7701,1.6187,1.6187,6172,1.62,1.7701,1.6187,1.6187,6172,0.0,1.0
2024-11-11,1.69,1.79,1.6104,1.7,4244,1.69,1.79,1.6104,1.7,4244,0.0,1.0
2024-11-12,1.77,1.77,1.695,1.75,2868,1.77,1.77,1.695,1.75,2868,0.0,1.0
2024-11-13,1.442,1.77,1.35,1.56,82446,1.442,1.77,1.35,1.56,82446,0.0,1.0
2024-11-14,1.56,1.65,1.36,1.44,8670,1.56,1.65,1.36,1.44,8670,0.0,1.0
2024-11-15,1.479,1.52,1.3901,1.49,1439,1.479,1.52,1.3901,1.49,1439,0.0,1.0
2024-11-18,1.45,1.595,1.4049,1.5,19518,1.45,1.595,1.4049,1.5,19518,0.0,1.0
2024-11-19,1.45,1.45,1.4147,1.44,2216,1.45,1.45,1.4147,1.44,2216,0.0,1.0
2024-11-20,1.4537,1.52,1.37,1.4,14635,1.4537,1.52,1.37,1.4,14635,0.0,1.0
2024-11-21,1.39,1.6085,1.37,1.45,11900,1.39,1.6085,1.37,1.45,11900,0.0,1.0
2024-11-22,1.45,1.61,1.37,1.61,20297,1.45,1.61,1.37,1.61,20297,0.0,1.0
2024-11-25,1.47,1.56,1.415,1.4621,41320,1.47,1.56,1.415,1.4621,41320,0.0,1.0
2024-11-26,1.52,1.52,1.42,1.44,6908,1.52,1.52,1.42,1.44,6908,0.0,1.0
2024-11-27,1.5,1.56,1.39,1.49,6630,1.5,1.56,1.39,1.49,6630,0.0,1.0
2024-11-29,1.5,1.52,1.4,1.47,11963,1.5,1.52,1.4,1.47,11963,0.0,1.0
2024-12-02,1.44,1.6,1.4,1.45,37318,1.44,1.6,1.4,1.45,37318,0.0,1.0
2024-12-03,1.43,1.497,1.3601,1.45,16050,1.43,1.497,1.3601,1.45,16050,0.0,1.0
2024-12-04,1.44,1.44,1.38,1.41,22689,1.44,1.44,1.38,1.41,22689,0.0,1.0
2024-12-05,1.37,1.46,1.35,1.4,19826,1.37,1.46,1.35,1.4,19826,0.0,1.0
2024-12-06,1.3982,1.41,1.31,1.4,47118,1.3982,1.41,1.31,1.4,47118,0.0,1.0
2024-12-09,1.41,1.44,1.37,1.37,5021,1.41,1.44,1.37,1.37,5021,0.0,1.0
2024-12-10,1.53,1.65,1.4103,1.42,25463,1.53,1.65,1.4103,1.42,25463,0.0,1.0
2024-12-11,1.44,1.62,1.4299,1.51,19622,1.44,1.62,1.4299,1.51,19622,0.0,1.0
2024-12-12,1.43,1.465,1.3901,1.44,6757,1.43,1.465,1.3901,1.44,6757,0.0,1.0
2024-12-13,1.504,1.51,1.43,1.43,6832,1.504,1.51,1.43,1.43,6832,0.0,1.0
2024-12-16,1.48,1.5299,1.3874,1.45,6817,1.48,1.5299,1.3874,1.45,6817,0.0,1.0
2024-12-17,1.48,1.48,1.4307,1.4307,3771,1.48,1.48,1.4307,1.4307,3771,0.0,1.0
2024-12-18,1.42,1.42,1.3801,1.3801,4070,1.42,1.42,1.3801,1.3801,4070,0.0,1.0
2024-12-19,1.37,1.46,1.37,1.46,10053,1.37,1.46,1.37,1.46,10053,0.0,1.0
2024-12-20,1.41,1.41,1.31,1.4,10326,1.41,1.41,1.31,1.4,10326,0.0,1.0
2024-12-23,1.47,1.51,1.31,1.43,5941,1.47,1.51,1.31,1.43,5941,0.0,1.0
2024-12-24,1.47,1.69,1.47,1.53,18879,1.47,1.69,1.47,1.53,18879,0.0,1.0
2024-12-26,1.4,1.61,1.33,1.33,13336,1.4,1.61,1.33,1.33,13336,0.0,1.0
2024-12-27,1.42,1.42,1.31,1.38,15244,1.42,1.42,1.31,1.38,15244,0.0,1.0
2024-12-30,1.33,1.5067,1.33,1.49,19849,1.33,1.5067,1.33,1.49,19849,0.0,1.0
2024-12-31,1.34,1.47,1.3,1.39,24436,1.34,1.47,1.3,1.39,24436,0.0,1.0
2025-01-02,1.37,1.41,1.31,1.31,6548,1.37,1.41,1.31,1.31,6548,0.0,1.0
2025-01-03,1.38,1.46,1.38,1.42,5572,1.38,1.46,1.38,1.42,5572,0.0,1.0
2025-01-06,1.47,1.47,1.39,1.39,8407,1.47,1.47,1.39,1.39,8407,0.0,1.0
2025-01-07,1.47,1.48,1.358,1.48,7284,1.47,1.48,1.358,1.48,7284,0.0,1.0
2025-01-08,1.47,1.47,1.47,1.47,839,1.47,1.47,1.47,1.47,839,0.0,1.0
2025-01-10,1.36,1.47,1.36,1.46,6906,1.36,1.47,1.36,1.46,6906,0.0,1.0
2025-01-13,1.34,1.39,1.34,1.39,1563,1.34,1.39,1.34,1.39,1563,0.0,1.0
2025-01-14,1.29,1.3496,1.21,1.34,21938,1.29,1.3496,1.21,1.34,21938,0.0,1.0
2025-01-15,1.3777,1.42,1.2707,1.35,6332,1.3777,1.42,1.2707,1.35,6332,0.0,1.0
2025-01-16,1.375,1.45,1.3504,1.45,1936,1.375,1.45,1.3504,1.45,1936,0.0,1.0
2025-01-17,1.39,1.4,1.3642,1.39,3101,1.39,1.4,1.3642,1.39,3101,0.0,1.0
2025-01-21,1.4801,1.57,1.41,1.4987,20416,1.4801,1.57,1.41,1.4987,20416,0.0,1.0
2025-01-22,1.42,1.56,1.3805,1.55,14147,1.42,1.56,1.3805,1.55,14147,0.0,1.0
2025-01-23,1.41,1.5,1.35,1.44,4896,1.41,1.5,1.35,1.44,4896,0.0,1.0
2025-01-24,1.3922,1.45,1.35,1.35,3391,1.3922,1.45,1.35,1.35,3391,0.0,1.0
2025-01-27,1.41,1.47,1.41,1.47,1060,1.41,1.47,1.41,1.47,1060,0.0,1.0
2025-01-28,1.41,1.41,1.14,1.38,2073678,1.41,1.41,1.14,1.38,2073678,0.0,1.0
2025-01-29,1.4,1.4,1.29,1.36,77561,1.4,1.4,1.29,1.36,77561,0.0,1.0
2025-01-30,1.36,1.41,1.35,1.35,28349,1.36,1.41,1.35,1.35,28349,0.0,1.0
2025-01-31,1.4,1.49,1.3192,1.35,38382,1.4,1.49,1.3192,1.35,38382,0.0,1.0
2025-02-03,1.38,1.42,1.35,1.37,15805,1.38,1.42,1.35,1.37,15805,0.0,1.0
2025-02-04,1.36,1.42,1.35,1.36,7488,1.36,1.42,1.35,1.36,7488,0.0,1.0
2025-02-05,1.42,1.42,1.35,1.36,8391,1.42,1.42,1.35,1.36,8391,0.0,1.0
2025-02-06,1.3933,1.42,1.36,1.41,19284,1.3933,1.42,1.36,1.41,19284,0.0,1.0
2025-02-07,1.36,1.4882,1.35,1.35,15817,1.36,1.4882,1.35,1.35,15817,0.0,1.0
2025-02-10,1.3849,1.41,1.35,1.36,16931,1.3849,1.41,1.35,1.36,16931,0.0,1.0
2025-02-11,1.44,1.44,1.38,1.39,14396,1.44,1.44,1.38,1.39,14396,0.0,1.0
2025-02-12,1.39,1.44,1.36,1.36,9031,1.39,1.44,1.36,1.36,9031,0.0,1.0
2025-02-13,1.45,1.45,1.4,1.4,5156,1.45,1.45,1.4,1.4,5156,0.0,1.0
2025-02-14,1.48,1.48,1.4,1.4,6621,1.48,1.48,1.4,1.4,6621,0.0,1.0
2025-02-18,1.4,1.49,1.39,1.49,7385,1.4,1.49,1.39,1.49,7385,0.0,1.0
2025-02-19,1.4275,1.46,1.4275,1.45,2595,1.4275,1.46,1.4275,1.45,2595,0.0,1.0
2025-02-20,1.46,1.46,1.41,1.45,4366,1.46,1.46,1.41,1.45,4366,0.0,1.0
2025-02-21,1.33,1.45,1.33,1.39,9077,1.33,1.45,1.33,1.39,9077,0.0,1.0
2025-02-24,1.35,1.405,1.35,1.405,2339,1.35,1.405,1.35,1.405,2339,0.0,1.0
2025-02-25,1.38,1.4,1.3205,1.35,3918,1.38,1.4,1.3205,1.35,3918,0.0,1.0
2025-02-26,1.3738,1.43,1.3738,1.4079,2700,1.3738,1.43,1.3738,1.4079,2700,0.0,1.0
2025-02-27,1.42,1.45,1.32,1.37,4690,1.42,1.45,1.32,1.37,4690,0.0,1.0
2025-02-28,1.45,1.45,1.41,1.415,1967,1.45,1.45,1.41,1.415,1967,0.0,1.0
2025-03-03,1.33,1.4382,1.33,1.4382,3245,1.33,1.4382,1.33,1.4382,3245,0.0,1.0
2025-03-04,1.34,1.385,1.31,1.3588,5336,1.34,1.385,1.31,1.3588,5336,0.0,1.0
2025-03-05,1.4052,1.4052,1.32,1.35,4914,1.4052,1.4052,1.32,1.35,4914,0.0,1.0
2025-03-06,1.3749,1.44,1.33,1.33,4139,1.3749,1.44,1.33,1.33,4139,0.0,1.0
2025-03-07,1.45,1.45,1.3777,1.3777,623,1.45,1.45,1.3777,1.3777,623,0.0,1.0
2025-03-10,1.38,1.46,1.37,1.46,3522,1.38,1.46,1.37,1.46,3522,0.0,1.0
2025-03-11,1.415,1.45,1.37,1.388,6634,1.415,1.45,1.37,1.388,6634,0.0,1.0
2025-03-12,1.34,1.46,1.33,1.4554,13114,1.34,1.46,1.33,1.4554,13114,0.0,1.0
2025-03-13,1.44,1.44,1.3594,1.3594,6373,1.44,1.44,1.3594,1.3594,6373,0.0,1.0
2025-03-14,1.4,1.4,1.34,1.3582,7460,1.4,1.4,1.34,1.3582,7460,0.0,1.0
2025-03-17,1.39,1.45,1.39,1.4012,4528,1.39,1.45,1.39,1.4012,4528,0.0,1.0
2025-03-18,1.35,1.39,1.33,1.33,1176,1.35,1.39,1.33,1.33,1176,0.0,1.0
2025-03-19,1.35,1.35,1.35,1.35,82,1.35,1.35,1.35,1.35,82,0.0,1.0
2025-03-20,1.4433,1.4433,1.35,1.35,1421,1.4433,1.4433,1.35,1.35,1421,0.0,1.0
2025-03-21,1.46,1.46,1.36,1.36,8530,1.46,1.46,1.36,1.36,8530,0.0,1.0
2025-03-24,1.4,1.4,1.281,1.38,24676,1.4,1.4,1.281,1.38,24676,0.0,1.0
2025-03-25,1.36,1.365,1.32,1.3362,2787,1.36,1.365,1.32,1.3362,2787,0.0,1.0
2025-03-26,1.28,1.3824,1.28,1.36,47688,1.28,1.3824,1.28,1.36,47688,0.0,1.0
2025-03-27,1.29,1.33,1.29,1.3032,17605,1.29,1.33,1.29,1.3032,17605,0.0,1.0
2025-03-28,1.29,1.31,1.29,1.3,6933,1.29,1.31,1.29,1.3,6933,0.0,1.0
2025-03-31,1.23,1.2901,1.21,1.29,12775,1.23,1.2901,1.21,1.29,12775,0.0,1.0
2025-04-01,1.2507,1.27,1.2507,1.27,1848,1.2507,1.27,1.2507,1.27,1848,0.0,1.0
2025-04-02,1.24,1.275,1.21,1.2356,23600,1.24,1.275,1.21,1.2356,23600,0.0,1.0
2025-04-03,1.21,1.21,1.21,1.21,559,1.21,1.21,1.21,1.21,559,0.0,1.0
2025-04-04,1.17,1.255,1.15,1.255,6440,1.17,1.255,1.15,1.255,6440,0.0,1.0
2025-04-07,1.15,1.15,1.1,1.1,10879,1.15,1.15,1.1,1.1,10879,0.0,1.0
2025-04-08,1.15,1.2,1.145,1.2,1654,1.15,1.2,1.145,1.2,1654,0.0,1.0
2025-04-09,1.2,1.2,1.17,1.2,1441,1.2,1.2,1.17,1.2,1441,0.0,1.0
2025-04-10,1.1601,1.21,1.1485,1.21,2348,1.1601,1.21,1.1485,1.21,2348,0.0,1.0
2025-04-11,1.15,1.2,1.1,1.2,2908,1.15,1.2,1.1,1.2,2908,0.0,1.0
2025-04-14,1.2,1.2,1.1099,1.1099,4093,1.2,1.2,1.1099,1.1099,4093,0.0,1.0
2025-04-15,1.2,1.2,1.13,1.1383,4438,1.2,1.2,1.13,1.1383,4438,0.0,1.0
2025-04-16,1.15,1.1716,1.13,1.1346,2325,1.15,1.1716,1.13,1.1346,2325,0.0,1.0
2025-04-17,1.21,1.21,1.1302,1.1302,1753,1.21,1.21,1.1302,1.1302,1753,0.0,1.0
2025-04-21,1.15,1.21,1.15,1.21,6730,1.15,1.21,1.15,1.21,6730,0.0,1.0
2025-04-22,1.1776,1.1871,1.15,1.1601,14951,1.1776,1.1871,1.15,1.1601,14951,0.0,1.0
2025-04-23,1.2,1.21,1.17,1.18,7744,1.2,1.21,1.17,1.18,7744,0.0,1.0
2025-04-24,1.25,1.39,1.1801,1.39,9577,1.25,1.39,1.1801,1.39,9577,0.0,1.0
2025-04-25,1.25,1.25,1.25,1.25,972,1.25,1.25,1.25,1.25,972,0.0,1.0
2025-04-28,1.25,1.25,1.23,1.25,3525,1.25,1.25,1.23,1.25,3525,0.0,1.0
2025-04-29,1.245,1.25,1.2139,1.25,3700,1.245,1.25,1.2139,1.25,3700,0.0,1.0
2025-04-30,1.25,1.3,1.23,1.3,3550,1.25,1.3,1.23,1.3,3550,0.0,1.0
2025-05-01,1.24,1.28,1.23,1.25,9724,1.24,1.28,1.23,1.25,9724,0.0,1.0
2025-05-02,1.28,1.29,1.2291,1.2291,1432,1.28,1.29,1.2291,1.2291,1432,0.0,1.0
2025-05-05,1.3399,1.39,1.2855,1.36,15249,1.3399,1.39,1.2855,1.36,15249,0.0,1.0
2025-05-06,1.31,1.35,1.3,1.31,3589,1.31,1.35,1.3,1.31,3589,0.0,1.0
2025-05-07,1.1334,1.28,1.08,1.28,39308,1.1334,1.28,1.08,1.28,39308,0.0,1.0
2025-05-08,1.26,1.28,1.1928,1.2198,1085,1.26,1.28,1.1928,1.2198,1085,0.0,1.0
2025-05-09,1.25,1.27,1.235,1.27,3013,1.25,1.27,1.235,1.27,3013,0.0,1.0
2025-05-12,1.1798,1.25,1.1798,1.25,1106,1.1798,1.25,1.1798,1.25,1106,0.0,1.0
2025-05-13,1.29,1.34,1.23,1.23,2940,1.29,1.34,1.23,1.23,2940,0.0,1.0
2025-05-14,1.25,1.26,1.1811,1.1811,4312,1.25,1.26,1.1811,1.1811,4312,0.0,1.0
2025-05-15,1.258287,1.27,1.17,1.17,4095,1.258287,1.27,1.17,1.17,4095,0.0,1.0
2025-05-16,1.26,1.31,1.25,1.3,10305,1.26,1.31,1.25,1.3,10305,0.0,1.0
2025-05-19,1.273,1.31,1.25,1.31,8116,1.273,1.31,1.25,1.31,8116,0.0,1.0
2025-05-20,1.3532,1.38,1.273,1.3,17799,1.3532,1.38,1.273,1.3,17799,0.0,1.0
2025-05-21,1.3517,1.37,1.3517,1.37,914,1.3517,1.37,1.3517,1.37,914,0.0,1.0
2025-05-22,1.2601,1.36,1.26,1.26,2052,1.2601,1.36,1.26,1.26,2052,0.0,1.0
2025-05-23,1.3,1.36,1.25,1.25,4791,1.3,1.36,1.25,1.25,4791,0.0,1.0
2025-05-27,1.36,1.36,1.27,1.27,15470,1.36,1.36,1.27,1.27,15470,0.0,1.0
2025-05-28,1.3122,1.36,1.3074,1.36,2121,1.3122,1.36,1.3074,1.36,2121,0.0,1.0
2025-05-29,1.3,1.35,1.2901,1.35,2240,1.3,1.35,1.2901,1.35,2240,0.0,1.0
2025-05-30,1.33,1.36,1.33,1.36,544,1.33,1.36,1.33,1.36,544,0.0,1.0
2025-06-02,1.3,1.33,1.3,1.33,2392,1.3,1.33,1.3,1.33,2392,0.0,1.0
2025-06-03,1.3098,1.31,1.1822,1.3,1147,1.3098,1.31,1.1822,1.3,1147,0.0,1.0
2025-06-04,1.2812,1.31,1.2515,1.28,1233,1.2812,1.31,1.2515,1.28,1233,0.0,1.0
2025-06-05,1.23,1.31,1.23,1.25,2212,1.23,1.31,1.23,1.25,2212,0.0,1.0
2025-06-06,1.24,1.29,1.24,1.29,3049,1.24,1.29,1.24,1.29,3049,0.0,1.0
2025-06-09,1.35,1.35,1.35,1.35,1161,1.35,1.35,1.35,1.35,1161,0.0,1.0
2025-06-10,1.35,1.35,1.35,1.35,280,1.35,1.35,1.35,1.35,280,0.0,1.0
2025-06-11,1.32,1.35,1.32,1.35,1669,1.32,1.35,1.32,1.35,1669,0.0,1.0
2025-06-12,1.37,1.37,1.26,1.26,1939,1.37,1.37,1.26,1.26,1939,0.0,1.0
2025-06-13,1.37,1.3885,1.3,1.3,46407,1.37,1.3885,1.3,1.3,46407,0.0,1.0
2025-06-16,2.9,5.54,2.4101,5.5,51969362,2.9,5.54,2.4101,5.5,51969362,0.0,1.0
2025-06-17,2.3,2.64,2.15,2.41,2942842,2.3,2.64,2.15,2.41,2942842,0.0,1.0
2025-06-18,1.81,2.32,1.8,2.32,3695457,1.81,2.32,1.8,2.32,3695457,0.0,1.0
2025-06-20,2.06,2.35,1.9,1.95,2053738,2.06,2.35,1.9,1.95,2053738,0.0,1.0
2025-06-23,1.85,2.31,1.85,2.15,1317435,1.85,2.31,1.85,2.15,1317435,0.0,1.0
2025-06-24,1.75,1.94,1.72,1.88,531757,1.75,1.94,1.72,1.88,531757,0.0,1.0
2025-06-25,1.7,1.78,1.7,1.77,300823,1.7,1.78,1.7,1.77,300823,0.0,1.0
2025-06-26,1.77,2.02,1.75,1.77,763294,1.77,2.02,1.75,1.77,763294,0.0,1.0
2025-06-27,1.56,1.6894,1.55,1.65,777382,1.56,1.6894,1.55,1.65,777382,0.0,1.0
2025-06-30,1.46,1.59,1.4599,1.5,196454,1.46,1.59,1.4599,1.5,196454,0.0,1.0
2025-07-01,1.41,1.45,1.39,1.44,122746,1.41,1.45,1.39,1.44,122746,0.0,1.0
2025-07-02,1.43,1.51,1.36,1.41,176958,1.43,1.51,1.36,1.41,176958,0.0,1.0
2025-07-03,1.4,1.4999,1.4,1.46,107513,1.4,1.4999,1.4,1.46,107513,0.0,1.0
2025-07-07,1.33,1.4387,1.33,1.42,108238,1.33,1.4387,1.33,1.42,108238,0.0,1.0
2025-07-08,1.32,1.39,1.32,1.39,166554,1.32,1.39,1.32,1.39,166554,0.0,1.0
2025-07-09,1.31,1.38,1.31,1.35,98965,1.31,1.38,1.31,1.35,98965,0.0,1.0
2025-07-10,1.43,1.58,1.33,1.33,538400,1.43,1.58,1.33,1.33,538400,0.0,1.0
2025-07-11,1.37,1.4689,1.33,1.43,212804,1.37,1.4689,1.33,1.43,212804,0.0,1.0
2025-07-14,1.33,1.39,1.32,1.37,86954,1.33,1.39,1.32,1.37,86954,0.0,1.0
2025-07-15,1.34,1.36,1.3008,1.34,69923,1.34,1.36,1.3008,1.34,69923,0.0,1.0
2025-07-16,1.42,1.45,1.3194,1.36,174680,1.42,1.45,1.3194,1.36,174680,0.0,1.0
2025-07-17,1.74,1.74,1.37,1.43,592039,1.74,1.74,1.37,1.43,592039,0.0,1.0
2025-07-18,1.51,1.74,1.49,1.7,225445,1.51,1.74,1.49,1.7,225445,0.0,1.0
2025-07-21,1.45,1.53,1.44,1.5,76761,1.45,1.53,1.44,1.5,76761,0.0,1.0
2025-07-22,1.49,1.5284,1.47,1.47,66609,1.49,1.5284,1.47,1.47,66609,0.0,1.0
2025-07-23,1.5,1.5187,1.48,1.48,24139,1.5,1.5187,1.48,1.48,24139,0.0,1.0
2025-07-24,1.47,1.5,1.47,1.5,34699,1.47,1.5,1.47,1.5,34699,0.0,1.0
2025-07-25,1.41,1.4769,1.41,1.47,48851,1.41,1.4769,1.41,1.47,48851,0.0,1.0
2025-07-28,1.49,1.5299,1.44,1.45,110064,1.49,1.5299,1.44,1.45,110064,0.0,1.0
2025-07-29,1.58,1.6,1.47,1.51,157860,1.58,1.6,1.47,1.51,157860,0.0,1.0
2025-07-30,1.48,1.605,1.47,1.605,261433,1.48,1.605,1.47,1.605,261433,0.0,1.0
2025-07-31,1.45,1.4687,1.44,1.44,39869,1.45,1.4687,1.44,1.44,39869,0.0,1.0
2025-08-01,1.44,1.44,1.4,1.42,49986,1.44,1.44,1.4,1.42,49986,0.0,1.0
2025-08-04,1.41,1.455,1.4,1.44,55432,1.41,1.455,1.4,1.44,55432,0.0,1.0
2025-08-05,1.4,1.44,1.38,1.44,49144,1.4,1.44,1.38,1.44,49144,0.0,1.0
2025-08-06,1.36,1.415,1.36,1.39,32379,1.36,1.415,1.36,1.39,32379,0.0,1.0
2025-08-07,1.36,1.385,1.35,1.37,25260,1.36,1.385,1.35,1.37,25260,0.0,1.0
2025-08-08,1.36,1.39,1.3445,1.35,30449,1.36,1.39,1.3445,1.35,30449,0.0,1.0
2025-08-11,1.35,1.3799,1.34,1.34,83625,1.35,1.3799,1.34,1.34,83625,0.0,1.0
2025-08-12,1.36,1.41,1.33,1.38,50511,1.36,1.41,1.33,1.38,50511,0.0,1.0
2025-08-13,1.36,1.3919,1.34,1.37,72944,1.36,1.3919,1.34,1.37,72944,0.0,1.0
2025-08-14,1.3,1.3483,1.3,1.32,111190,1.3,1.3483,1.3,1.32,111190,0.0,1.0
2025-08-15,1.29,1.31,1.265,1.3,70468,1.29,1.31,1.265,1.3,70468,0.0,1.0
2025-08-18,1.415,1.42,1.3,1.3,104486,1.415,1.42,1.3,1.3,104486,0.0,1.0
2025-08-19,1.36,1.5,1.36,1.44,106847,1.36,1.5,1.36,1.44,106847,0.0,1.0
2025-08-20,1.465,1.48,1.38,1.4,128103,1.465,1.48,1.38,1.4,128103,0.0,1.0
2025-08-21,1.45,1.48,1.4,1.48,40513,1.45,1.48,1.4,1.48,40513,0.0,1.0
2025-08-22,1.53,1.5306,1.4501,1.47,44233,1.53,1.5306,1.4501,1.47,44233,0.0,1.0
2025-08-25,1.52,1.53,1.46,1.46,54339,1.52,1.53,1.46,1.46,54339,0.0,1.0
2025-08-26,1.52,1.626,1.4712,1.51,52913,1.52,1.626,1.4712,1.51,52913,0.0,1.0
2025-08-27,1.68,1.69,1.5,1.5,96110,1.68,1.69,1.5,1.5,96110,0.0,1.0
2025-08-28,1.62,1.66,1.59,1.66,27045,1.62,1.66,1.59,1.66,27045,0.0,1.0
2025-08-29,1.63,1.65,1.6,1.6,19445,1.63,1.65,1.6,1.6,19445,0.0,1.0
2025-09-02,1.625,1.63,1.6,1.6,47848,1.625,1.63,1.6,1.6,47848,0.0,1.0
2025-09-03,1.62,1.7,1.6,1.6,134734,1.62,1.7,1.6,1.6,134734,0.0,1.0
2025-09-04,1.6,1.6566,1.59,1.61,30076,1.6,1.6566,1.59,1.61,30076,0.0,1.0
2025-09-05,1.6114,1.6267,1.58,1.5951,33555,1.6114,1.6267,1.58,1.5951,33555,0.0,1.0
2025-09-08,1.59,1.66,1.59,1.66,34962,1.59,1.66,1.59,1.66,34962,0.0,1.0
2025-09-09,1.56,1.6141,1.55,1.55,30471,1.56,1.6141,1.55,1.55,30471,0.0,1.0
2025-09-10,1.625,1.64,1.57,1.6,69401,1.625,1.64,1.57,1.6,69401,0.0,1.0
2025-09-11,1.63,1.69,1.55,1.55,39237,1.63,1.69,1.55,1.55,39237,0.0,1.0
2025-09-12,1.585,1.66,1.58,1.65,22322,1.585,1.66,1.58,1.65,22322,0.0,1.0
2025-09-15,1.59,1.6625,1.52,1.53,25504,1.59,1.6625,1.52,1.53,25504,0.0,1.0
2025-09-16,1.59,1.6225,1.579,1.59,14887,1.59,1.6225,1.579,1.59,14887,0.0,1.0
2025-09-17,1.6,1.68,1.55,1.55,70294,1.6,1.68,1.55,1.55,70294,0.0,1.0
2025-09-18,1.63,1.66,1.5946,1.61,49799,1.63,1.66,1.5946,1.61,49799,0.0,1.0
2025-09-19,1.72,1.73,1.61,1.66,85056,1.72,1.73,1.61,1.66,85056,0.0,1.0
2025-09-22,1.77,1.8,1.705,1.75,82178,1.77,1.8,1.705,1.75,82178,0.0,1.0
2025-09-23,1.83,1.84,1.77,1.79,147302,1.83,1.84,1.77,1.79,147302,0.0,1.0
2025-09-24,2.02,2.077,1.83,1.83,169999,2.02,2.077,1.83,1.83,169999,0.0,1.0
2025-09-25,1.85,2.02,1.83,2.02,80269,1.85,2.02,1.83,2.02,80269,0.0,1.0
2025-09-26,1.83,1.87,1.7802,1.8562,29239,1.83,1.87,1.7802,1.8562,29239,0.0,1.0
2025-09-29,1.8,1.85,1.7504,1.85,31060,1.8,1.85,1.7504,1.85,31060,0.0,1.0
2025-09-30,1.76,1.87,1.76,1.86,19602,1.76,1.87,1.76,1.86,19602,0.0,1.0
2025-10-01,1.81,1.82,1.77,1.77,13783,1.81,1.82,1.77,1.77,13783,0.0,1.0
2025-10-02,1.78,1.86,1.77,1.81,32655,1.78,1.86,1.77,1.81,32655,0.0,1.0
2025-10-03,1.78,1.82,1.7104,1.82,20209,1.78,1.82,1.7104,1.82,20209,0.0,1.0
2025-10-06,1.76,1.81,1.73,1.75,31896,1.76,1.81,1.73,1.75,31896,0.0,1.0
2025-10-07,1.74,1.7799,1.652,1.75,78505,1.74,1.7799,1.652,1.75,78505,0.0,1.0
2025-10-08,1.92,1.92,1.78,1.78,115569,1.92,1.92,1.78,1.78,115569,0.0,1.0
2025-10-09,2.03,2.0844,1.99,2.03,139609,2.03,2.0844,1.99,2.03,139609,0.0,1.0
2025-10-10,1.75,1.97,1.75,1.97,108574,1.75,1.97,1.75,1.97,108574,0.0,1.0
2025-10-13,1.91,1.92,1.8,1.87,59958,1.91,1.92,1.8,1.87,59958,0.0,1.0
2025-10-14,1.98,2.0448,1.8603,1.9,65824,1.98,2.0448,1.8603,1.9,65824,0.0,1.0
2025-10-15,1.91,1.99,1.86,1.96,41821,1.91,1.99,1.86,1.96,41821,0.0,1.0
2025-10-16,1.84,1.9,1.8,1.9,33555,1.84,1.9,1.8,1.9,33555,0.0,1.0
2025-10-17,1.67,1.81,1.67,1.81,46798,1.67,1.81,1.67,1.81,46798,0.0,1.0
2025-10-20,1.82,1.9,1.74,1.81,35082,1.82,1.9,1.74,1.81,35082,0.0,1.0
2025-10-21,1.88,1.88,1.7605,1.8,36694,1.88,1.88,1.7605,1.8,36694,0.0,1.0
2025-10-22,1.89,2.04,1.75,1.9,193346,1.89,2.04,1.75,1.9,193346,0.0,1.0
2025-10-23,2.13,2.2,1.89,1.93,241630,2.13,2.2,1.89,1.93,241630,0.0,1.0
2025-10-24,2.25,2.28,2.05,2.2,141775,2.25,2.28,2.05,2.2,141775,0.0,1.0
2025-10-27,2.2,2.3502,2.123,2.32,94951,2.2,2.3502,2.123,2.32,94951,0.0,1.0
2025-10-28,2.16,2.26,2.09,2.19,68162,2.16,2.26,2.09,2.19,68162,0.0,1.0
2025-10-29,2.02,2.14,2.0154,2.08,45303,2.02,2.14,2.0154,2.08,45303,0.0,1.0
2025-10-30,2.015,2.08,2.01,2.02,24529,2.015,2.08,2.01,2.02,24529,0.0,1.0
2025-10-31,1.97,2.08,1.8701,2.0,34480,1.97,2.08,1.8701,2.0,34480,0.0,1.0
2025-11-03,2.06,2.09,1.95,1.96,52278,2.06,2.09,1.95,1.96,52278,0.0,1.0
2025-11-04,2.01,2.1999,2.01,2.03,34726,2.01,2.1999,2.01,2.03,34726,0.0,1.0
2025-11-05,2.16,2.16,2.0,2.0,39580,2.16,2.16,2.0,2.0,39580,0.0,1.0
2025-11-06,2.12,2.23,2.0515,2.23,70717,2.12,2.23,2.0515,2.23,70717,0.0,1.0
2025-11-07,1.95,2.07,1.795,2.05,144409,1.95,2.07,1.795,2.05,144409,0.0,1.0
2025-11-10,2.11,2.16,1.95,2.02,64071,2.11,2.16,1.95,2.02,64071,0.0,1.0
2025-11-11,2.1,2.16,2.04,2.07,20747,2.1,2.16,2.04,2.07,20747,0.0,1.0
2025-11-12,2.06,2.1344,2.06,2.08,18048,2.06,2.1344,2.06,2.08,18048,0.0,1.0
2025-11-13,2.01,2.1699,2.0,2.01,28647,2.01,2.1699,2.0,2.01,28647,0.0,1.0
2025-11-14,2.05,2.08,2.0,2.0,17623,2.05,2.08,2.0,2.0,17623,0.0,1.0
2025-11-17,2.07,2.1496,2.03,2.03,38542,2.07,2.1496,2.03,2.03,38542,0.0,1.0
2025-11-18,1.95,2.07,1.9441,2.05,49457,1.95,2.07,1.9441,2.05,49457,0.0,1.0
2025-11-19,1.91,2.05,1.88,1.95,33158,1.91,2.05,1.88,1.95,33158,0.0,1.0
2025-11-20,1.83,1.9773,1.83,1.91,22088,1.83,1.9773,1.83,1.91,22088,0.0,1.0
2025-11-21,1.82,1.8495,1.78,1.81,28144,1.82,1.8495,1.78,1.81,28144,0.0,1.0
2025-11-24,1.89,1.92,1.81,1.81,27853,1.89,1.92,1.81,1.81,27853,0.0,1.0
2025-11-25,1.9,1.9571,1.87,1.87,17135,1.9,1.9571,1.87,1.87,17135,0.0,1.0
2025-11-26,1.98,1.9993,1.9101,1.97,16323,1.98,1.9993,1.9101,1.97,16323,0.0,1.0