date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-11-05,7.94,8.06,7.94,7.94,42100,5.96820319772492,6.05840274227492,5.96820319772492,5.96820319772492,56009.1519885625,0.0,1.0
1996-11-06,7.88,7.94,7.88,7.94,5700,5.92310342544992,5.96820319772492,5.92310342544992,5.96820319772492,7583.18684880775,0.0,1.0
1996-11-07,8.12,8.12,7.75,7.75,6100,6.10350251454991,6.10350251454991,5.82538725218742,5.82538725218742,8115.34031188199,0.0,1.0
1996-11-08,7.88,8.0,7.88,8.0,3700,5.92310342544992,6.01330296999992,5.92310342544992,6.01330296999992,4922.41953343661,0.0,1.0
1996-11-11,7.75,7.75,7.75,7.75,2100,5.82538725218742,5.82538725218742,5.82538725218742,5.82538725218742,2793.8056811397,0.0,1.0
1996-11-12,7.75,7.75,7.75,7.75,0,5.82538725218742,5.82538725218742,5.82538725218742,5.82538725218742,0,0.0,1.0
1996-11-13,7.91,8.0,7.91,8.0,12300,5.94565331158742,6.01330296999992,5.94565331158742,6.01330296999992,16363.7189895325,0.0,1.0
1996-11-14,7.81,8.02,7.81,7.95,124100,5.87048702446242,6.02833622742491,5.87048702446242,5.97571982643742,165100.611918779,0.0,1.0
1996-11-15,8.12,8.12,7.81,7.81,3400,6.10350251454991,6.10350251454991,5.87048702446242,5.87048702446242,4523.30443613095,0.0,1.0
1996-11-18,8.12,8.12,8.12,8.12,0,6.10350251454991,6.10350251454991,6.10350251454991,6.10350251454991,0,0.0,1.0
1996-11-19,8.12,8.12,8.12,8.12,6000,6.10350251454991,6.10350251454991,6.10350251454991,6.10350251454991,7982.30194611344,0.0,1.0
1996-11-20,8.25,8.25,8.12,8.12,11500,6.20121868781241,6.20121868781241,6.10350251454991,6.10350251454991,15299.4120633841,0.0,1.0
1996-11-21,8.25,8.31,8.25,8.31,3500,6.20121868781241,6.24631846008741,6.20121868781241,6.24631846008741,4656.3428018995,0.0,1.0
1996-11-22,8.25,8.25,8.25,8.25,0,6.20121868781241,6.20121868781241,6.20121868781241,6.20121868781241,0,0.0,1.0
1996-11-25,8.0,8.38,8.0,8.19,6300,6.01330296999992,6.29893486107491,6.01330296999992,6.15611891553741,8381.4170434191,0.0,1.0
1996-11-26,8.0,8.12,7.94,8.12,10300,6.01330296999992,6.10350251454991,5.96820319772492,6.10350251454991,13702.9516741614,0.0,1.0
1996-11-27,8.06,8.06,8.06,8.06,3000,6.05840274227492,6.05840274227492,6.05840274227492,6.05840274227492,3991.15097305671,0.0,1.0
1996-11-29,7.88,8.0,7.88,8.0,12900,5.92310342544992,6.01330296999992,5.92310342544992,6.01330296999992,17161.9491841439,0.0,1.0
1996-12-02,7.88,7.88,7.88,7.88,0,5.92310342544992,5.92310342544992,5.92310342544992,5.92310342544992,0,0.0,1.0
1996-12-03,7.25,7.62,7.25,7.62,15500,5.44955581656242,5.72767107892492,5.44955581656242,5.72767107892492,20620.9466941264,0.0,1.0
1996-12-04,7.5,7.5,7.5,7.5,2600,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,3458.99750998249,0.0,1.0
1996-12-05,7.38,7.38,7.38,7.38,100,5.54727198982492,5.54727198982492,5.54727198982492,5.54727198982492,133.038365768557,0.0,1.0
1996-12-06,7.5,7.5,7.5,7.5,400,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,532.153463074229,0.0,1.0
1996-12-09,7.5,7.5,7.5,7.5,200,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,266.076731537114,0.0,1.0
1996-12-10,7.75,7.75,7.5,7.5,1200,5.82538725218742,5.82538725218742,5.63747153437492,5.63747153437492,1596.46038922269,0.0,1.0
1996-12-11,7.69,7.69,7.62,7.62,204000,5.78028747991242,5.78028747991242,5.72767107892492,5.72767107892492,271398.266167857,0.0,1.0
1996-12-12,7.62,7.62,7.62,7.62,2600,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,3458.99750998249,0.0,1.0
1996-12-13,7.62,7.62,7.62,7.62,2100,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,2793.8056811397,0.0,1.0
1996-12-16,7.62,7.62,7.62,7.62,0,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,0,0.0,1.0
1996-12-17,7.62,7.62,7.55,7.62,108700,5.72767107892492,5.72767107892492,5.67505467793742,5.72767107892492,144612.703590422,0.0,1.0
1996-12-18,7.62,7.75,7.62,7.75,300,5.72767107892492,5.82538725218742,5.72767107892492,5.82538725218742,399.115097305671,0.0,1.0
1996-12-19,7.61,7.64,7.61,7.62,146900,5.72015445021242,5.74270433634992,5.72015445021242,5.72767107892492,195433.35931401,0.0,1.0
1996-12-20,7.62,7.62,7.62,7.62,1000,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,1330.38365768557,0.0,1.0
1996-12-23,7.62,7.62,7.62,7.62,1700,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,2261.65221806547,0.0,1.0
1996-12-24,7.62,7.62,7.62,7.62,3500,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,4656.3428018995,0.0,1.0
1996-12-26,7.62,7.62,7.62,7.62,9000,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,11973.4529191701,0.0,1.0
1996-12-27,7.5,7.69,7.5,7.62,52900,5.63747153437492,5.78028747991242,5.63747153437492,5.72767107892492,70377.2954915668,0.0,1.0
1996-12-30,7.75,7.88,7.75,7.88,15000,5.82538725218742,5.92310342544992,5.82538725218742,5.92310342544992,19955.7548652836,0.0,1.0
1996-12-31,7.88,7.88,7.88,7.88,4100,5.92310342544992,5.92310342544992,5.92310342544992,5.92310342544992,5454.57299651084,0.0,1.0
1997-01-02,7.88,7.88,7.88,7.88,0,5.92310342544992,5.92310342544992,5.92310342544992,5.92310342544992,0,0.0,1.0
1997-01-03,7.88,7.88,7.75,7.75,12600,5.92310342544992,5.92310342544992,5.82538725218742,5.82538725218742,16762.8340868382,0.0,1.0
1997-01-06,7.69,7.81,7.69,7.81,45400,5.78028747991242,5.87048702446242,5.78028747991242,5.87048702446242,60399.4180589249,0.0,1.0
1997-01-07,7.75,7.88,7.75,7.88,600,5.82538725218742,5.92310342544992,5.82538725218742,5.92310342544992,798.230194611343,0.0,1.0
1997-01-08,7.5,7.75,7.5,7.75,15900,5.63747153437492,5.82538725218742,5.63747153437492,5.82538725218742,21153.1001572006,0.0,1.0
1997-01-09,7.88,7.88,7.88,7.88,5000,5.92310342544992,5.92310342544992,5.92310342544992,5.92310342544992,6651.91828842786,0.0,1.0
1997-01-10,8.38,8.38,8.0,8.0,25900,6.29893486107491,6.29893486107491,6.01330296999992,6.01330296999992,34456.9367340563,0.0,1.0
1997-01-13,8.62,8.75,8.62,8.75,1700,6.47933395017491,6.57705012343741,6.47933395017491,6.57705012343741,2261.65221806547,0.0,1.0
1997-01-14,8.5,8.69,8.5,8.69,17300,6.38913440562491,6.53195035116241,6.38913440562491,6.53195035116241,23015.6372779604,0.0,1.0
1997-01-15,8.25,8.38,8.25,8.38,3600,6.20121868781241,6.29893486107491,6.20121868781241,6.29893486107491,4789.38116766806,0.0,1.0
1997-01-16,8.5,8.5,8.25,8.25,1200,6.38913440562491,6.38913440562491,6.20121868781241,6.20121868781241,1596.46038922269,0.0,1.0
1997-01-17,8.38,8.38,8.38,8.38,1000,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,1330.38365768557,0.0,1.0
1997-01-20,8.25,8.25,8.25,8.25,1000,6.20121868781241,6.20121868781241,6.20121868781241,6.20121868781241,1330.38365768557,0.0,1.0
1997-01-21,8.31,8.31,8.31,8.31,8800,6.24631846008741,6.24631846008741,6.24631846008741,6.24631846008741,11707.376187633,0.0,1.0
1997-01-22,8.31,8.31,8.31,8.31,0,6.24631846008741,6.24631846008741,6.24631846008741,6.24631846008741,0,0.0,1.0
1997-01-23,8.12,8.25,8.12,8.12,2900,6.10350251454991,6.20121868781241,6.10350251454991,6.10350251454991,3858.11260728816,0.0,1.0
1997-01-24,8.12,8.12,8.12,8.12,60000,6.10350251454991,6.10350251454991,6.10350251454991,6.10350251454991,79823.0194611343,0.0,1.0
1997-01-27,8.19,8.19,8.19,8.19,100,6.15611891553741,6.15611891553741,6.15611891553741,6.15611891553741,133.038365768557,0.0,1.0
1997-01-28,8.31,8.38,8.31,8.38,3600,6.24631846008741,6.29893486107491,6.24631846008741,6.29893486107491,4789.38116766806,0.0,1.0
1997-01-29,8.38,8.38,8.38,8.38,100,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,133.038365768557,0.0,1.0
1997-01-30,8.31,8.31,8.31,8.31,9500,6.24631846008741,6.24631846008741,6.24631846008741,6.24631846008741,12638.6447480129,0.0,1.0
1997-01-31,8.25,8.34,8.25,8.34,6200,6.20121868781241,6.26886834622491,6.20121868781241,6.26886834622491,8248.37867765055,0.0,1.0
1997-02-03,8.44,8.44,8.44,8.44,2000,6.34403463334991,6.34403463334991,6.34403463334991,6.34403463334991,2660.76731537114,0.0,1.0
1997-02-04,8.38,8.38,8.38,8.38,6000,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,7982.30194611343,0.0,1.0
1997-02-05,8.38,8.38,8.38,8.38,700,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,931.268560379901,0.0,1.0
1997-02-06,8.38,8.38,8.38,8.38,0,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,0,0.0,1.0
1997-02-07,8.38,8.38,8.38,8.38,0,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,0,0.0,1.0
1997-02-10,8.5,8.56,8.38,8.38,3500,6.38913440562491,6.43423417789991,6.29893486107491,6.29893486107491,4656.3428018995,0.0,1.0
1997-02-11,8.38,8.38,8.38,8.38,10000,6.29893486107491,6.29893486107491,6.29893486107491,6.29893486107491,13303.8365768557,0.0,1.0
1997-02-12,8.62,8.62,8.38,8.38,3000,6.47933395017491,6.47933395017491,6.29893486107491,6.29893486107491,3991.15097305671,0.0,1.0
1997-02-13,8.75,8.75,8.5,8.5,104100,6.57705012343741,6.57705012343741,6.38913440562491,6.38913440562491,138492.938765068,0.0,1.0
1997-02-14,9.0,9.0,8.75,8.78,16600,6.7649658412499,6.7649658412499,6.57705012343741,6.59960000957491,22084.3687175805,0.0,1.0
1997-02-18,9.0,9.0,9.0,9.0,0,6.7649658412499,6.7649658412499,6.7649658412499,6.7649658412499,0,0.0,1.0
1997-02-19,8.62,8.62,8.62,8.62,100,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,133.038365768557,0.0,1.0
1997-02-20,8.62,8.88,8.5,8.62,32100,6.47933395017491,6.67476629669991,6.38913440562491,6.47933395017491,42705.3154117068,0.0,1.0
1997-02-21,8.5,8.5,8.5,8.5,2000,6.38913440562491,6.38913440562491,6.38913440562491,6.38913440562491,2660.76731537114,0.0,1.0
1997-02-24,8.5,8.5,8.5,8.5,0,6.38913440562491,6.38913440562491,6.38913440562491,6.38913440562491,0,0.0,1.0
1997-02-25,8.5,8.5,8.5,8.5,0,6.38913440562491,6.38913440562491,6.38913440562491,6.38913440562491,0,0.0,1.0
1997-02-26,8.62,8.62,8.42,8.42,26500,6.47933395017491,6.47933395017491,6.32900137592491,6.32900137592491,35255.1669286676,0.0,1.0
1997-02-27,8.5,8.5,8.42,8.42,3400,6.38913440562491,6.38913440562491,6.32900137592491,6.32900137592491,4523.30443613094,0.0,1.0
1997-02-28,8.42,8.42,8.42,8.42,600,6.32900137592491,6.32900137592491,6.32900137592491,6.32900137592491,798.230194611343,0.0,1.0
1997-03-03,8.62,8.62,8.62,8.62,6200,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,8248.37867765054,0.0,1.0
1997-03-04,8.62,8.62,8.62,8.62,0,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,0,0.0,1.0
1997-03-05,8.62,8.62,8.62,8.62,0,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,0,0.0,1.0
1997-03-06,8.62,8.62,8.62,8.62,0,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,0,0.0,1.0
1997-03-07,8.62,8.62,8.62,8.62,800,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,1064.30692614846,0.0,1.0
1997-03-10,8.62,8.62,8.62,8.62,2500,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,3325.95914421393,0.0,1.0
1997-03-11,8.62,8.62,8.62,8.62,37200,6.47933395017491,6.47933395017491,6.47933395017491,6.47933395017491,49490.2720659033,0.0,1.0
1997-03-12,8.8,8.8,8.62,8.67,17500,6.61463326699991,6.61463326699991,6.47933395017491,6.51691709373741,23281.7140094975,0.0,1.0
1997-03-13,8.8,8.8,8.62,8.75,2200,6.61463326699991,6.61463326699991,6.47933395017491,6.57705012343741,2926.84404690826,0.0,1.0
1997-03-14,8.75,8.75,8.62,8.62,5600,6.57705012343741,6.57705012343741,6.47933395017491,6.47933395017491,7450.1484830392,0.0,1.0
1997-03-17,8.75,8.75,8.75,8.75,3400,6.57705012343741,6.57705012343741,6.57705012343741,6.57705012343741,4523.30443613094,0.0,1.0
1997-03-18,8.75,8.75,8.75,8.75,0,6.57705012343741,6.57705012343741,6.57705012343741,6.57705012343741,0,0.0,1.0
1997-03-19,8.62,8.75,8.62,8.75,1200,6.47933395017491,6.57705012343741,6.47933395017491,6.57705012343741,1596.46038922269,0.0,1.0
1997-03-20,8.83,8.83,8.67,8.75,100600,6.63718315313741,6.63718315313741,6.51691709373741,6.57705012343741,133836.595963168,0.0,1.0
1997-03-21,8.67,8.67,8.67,8.67,600,6.51691709373741,6.51691709373741,6.51691709373741,6.51691709373741,798.230194611343,0.0,1.0
1997-03-24,8.75,8.75,8.62,8.75,7500,6.57705012343741,6.57705012343741,6.47933395017491,6.57705012343741,9977.87743264178,0.0,1.0
1997-03-25,8.5,8.55,8.38,8.55,8800,6.38913440562491,6.42671754918741,6.29893486107491,6.42671754918741,11707.376187633,0.0,1.0
1997-03-26,8.55,8.55,8.3,8.3,2000,6.42671754918741,6.42671754918741,6.23880183137491,6.23880183137491,2660.76731537114,0.0,1.0
1997-03-27,8.12,8.25,8.12,8.25,15400,6.10350251454991,6.20121868781241,6.10350251454991,6.20121868781241,20487.9083283578,0.0,1.0
1997-03-31,8.12,8.12,8.12,8.12,1000,6.10350251454991,6.10350251454991,6.10350251454991,6.10350251454991,1330.38365768557,0.0,1.0
1997-04-01,7.67,8.05,7.67,8.05,149900,5.76525422248742,6.05088611356242,5.76525422248742,6.05088611356242,199424.510287067,0.0,1.0
1997-04-02,7.55,7.88,7.55,7.67,2700,5.67505467793742,5.92310342544992,5.67505467793742,5.76525422248742,3592.03587575104,0.0,1.0
1997-04-03,7.38,7.5,7.38,7.5,200,5.54727198982492,5.63747153437492,5.54727198982492,5.63747153437492,266.076731537114,0.0,1.0
1997-04-04,7.5,7.5,7.5,7.5,200,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,266.076731537114,0.0,1.0
1997-04-07,7.5,7.5,7.5,7.5,200,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,266.076731537114,0.0,1.0
1997-04-08,7.67,7.67,7.67,7.67,200,5.76525422248742,5.76525422248742,5.76525422248742,5.76525422248742,266.076731537114,0.0,1.0
1997-04-09,7.75,7.75,7.67,7.67,9700,5.82538725218742,5.82538725218742,5.76525422248742,5.76525422248742,12904.72147955,0.0,1.0
1997-04-10,7.67,7.67,7.67,7.67,3500,5.76525422248742,5.76525422248742,5.76525422248742,5.76525422248742,4656.3428018995,0.0,1.0
1997-04-11,7.62,7.62,7.62,7.62,3200,5.72767107892492,5.72767107892492,5.72767107892492,5.72767107892492,4257.22770459383,0.0,1.0
1997-04-14,7.5,7.5,7.5,7.5,400,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,532.153463074229,0.0,1.0
1997-04-15,7.5,7.5,7.5,7.5,600,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,798.230194611343,0.0,1.0
1997-04-16,7.42,7.42,7.12,7.12,7400,5.57733850467492,5.57733850467492,5.35183964329992,5.35183964329992,9844.83906687324,0.0,1.0
1997-04-17,7.38,7.38,7.12,7.12,7700,5.54727198982492,5.54727198982492,5.35183964329992,5.35183964329992,10243.9541641789,0.0,1.0
1997-04-18,7.17,7.17,7.17,7.17,700,5.38942278686242,5.38942278686242,5.38942278686242,5.38942278686242,931.268560379901,0.0,1.0
1997-04-21,7.17,7.17,7.17,7.17,0,5.38942278686242,5.38942278686242,5.38942278686242,5.38942278686242,0,0.0,1.0
1997-04-22,7.5,7.5,7.5,7.5,2000,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,2660.76731537114,0.0,1.0
1997-04-23,7.5,7.5,7.5,7.5,0,5.63747153437492,5.63747153437492,5.63747153437492,5.63747153437492,0,0.0,1.0
1997-04-24,7.25,7.25,7.25,7.25,200,5.44955581656242,5.44955581656242,5.44955581656242,5.44955581656242,266.076731537115,0.0,1.0
1997-04-25,7.38,7.38,7.38,7.38,2000,5.54727198982492,5.54727198982492,5.54727198982492,5.54727198982492,2660.76731537114,0.0,1.0
1997-04-28,7.3,7.3,7.12,7.12,900,5.48713896012492,5.48713896012492,5.35183964329992,5.35183964329992,1197.34529191702,0.0,1.0
1997-04-29,7.05,7.05,6.89,7.0,12400,5.29922324231242,5.29922324231242,5.17895718291243,5.26164009874993,16496.7573553011,0.0,1.0
1997-04-30,7.0,7.0,6.75,6.75,6300,5.26164009874993,5.26164009874993,5.07372438093743,5.07372438093743,8381.4170434191,0.0,1.0
1997-05-01,7.0,7.0,7.0,7.0,0,5.26164009874993,5.26164009874993,5.26164009874993,5.26164009874993,0,0.0,1.0
1997-05-02,6.75,6.83,6.75,6.8,10500,5.07372438093743,5.13385741063743,5.07372438093743,5.11130752449993,13969.0284056985,0.0,1.0
1997-05-05,7.0,7.0,6.75,6.75,7300,5.26164009874993,5.26164009874993,5.07372438093743,5.07372438093743,9711.80070110467,0.0,1.0
1997-05-06,6.75,6.75,6.75,6.75,700,5.07372438093743,5.07372438093743,5.07372438093743,5.07372438093743,931.2685603799,0.0,1.0
1997-05-07,6.62,6.62,6.62,6.62,5800,4.97600820767493,4.97600820767493,4.97600820767493,4.97600820767493,7716.22521457632,0.0,1.0
1997-05-08,6.62,6.62,6.62,6.62,0,4.97600820767493,4.97600820767493,4.97600820767493,4.97600820767493,0,0.0,1.0
1997-05-09,7.0,7.05,7.0,7.0,2200,5.26164009874993,5.29922324231242,5.26164009874993,5.26164009874993,2926.84404690826,0.0,1.0
1997-05-12,6.92,7.0,6.92,6.92,1000,5.20150706904993,5.26164009874993,5.20150706904993,5.20150706904993,1330.38365768557,0.0,1.0
1997-05-13,7.25,7.25,7.17,7.17,28400,5.44955581656242,5.44955581656242,5.38942278686242,5.38942278686242,37782.8958782703,0.0,1.0
1997-05-14,7.12,7.17,7.12,7.17,3000,5.35183964329992,5.38942278686242,5.35183964329992,5.38942278686242,3991.15097305672,0.0,1.0
1997-05-15,7.12,7.12,7.12,7.12,0,5.35183964329992,5.35183964329992,5.35183964329992,5.35183964329992,0,0.0,1.0
1997-05-16,7.12,7.12,7.12,7.12,4200,5.35183964329992,5.35183964329992,5.35183964329992,5.35183964329992,5587.61136227941,0.0,1.0
1997-05-19,7.0,7.0,7.0,7.0,200,5.26164009874993,5.26164009874993,5.26164009874993,5.26164009874993,266.076731537114,0.0,1.0
1997-05-20,6.89,6.89,6.89,6.89,200,5.17895718291243,5.17895718291243,5.17895718291243,5.17895718291243,266.076731537114,0.0,1.0
1997-05-21,7.05,7.05,7.05,7.05,100,5.29922324231242,5.29922324231242,5.29922324231242,5.29922324231242,133.038365768557,0.0,1.0
1997-05-22,7.05,7.05,7.05,7.05,0,5.29922324231242,5.29922324231242,5.29922324231242,5.29922324231242,0,0.0,1.0
1997-05-23,6.92,6.92,6.92,6.92,400,5.20150706904993,5.20150706904993,5.20150706904993,5.20150706904993,532.153463074229,0.0,1.0
1997-05-27,6.8,6.8,6.8,6.8,100,5.11130752449993,5.11130752449993,5.11130752449993,5.11130752449993,133.038365768557,0.0,1.0
1997-05-28,6.8,6.8,6.8,6.8,400,5.11130752449993,5.11130752449993,5.11130752449993,5.11130752449993,532.153463074229,0.0,1.0
1997-05-29,7.0,7.0,7.0,7.0,3200,5.26164009874993,5.26164009874993,5.26164009874993,5.26164009874993,4257.22770459383,0.0,1.0
1997-05-30,6.92,7.0,6.92,7.0,1500,5.20150706904993,5.26164009874993,5.20150706904993,5.26164009874993,1995.57548652836,0.0,1.0
1997-06-02,6.75,6.75,6.62,6.75,6600,5.07372438093743,5.07372438093743,4.97600820767493,5.07372438093743,8780.53214072477,0.0,1.0
1997-06-03,6.62,6.88,6.62,6.88,400,4.97600820767493,5.17144055419993,4.97600820767493,5.17144055419993,532.153463074229,0.0,1.0
1997-06-04,6.62,6.62,6.55,6.62,30000,4.97600820767493,4.97600820767493,4.92339180668743,4.97600820767493,39911.5097305672,0.0,1.0
1997-06-05,6.5,6.5,6.5,6.5,29100,4.88580866312493,4.88580866312493,4.88580866312493,4.88580866312493,38714.1644386502,0.0,1.0
1997-06-06,6.5,6.5,6.38,6.38,7200,4.88580866312493,4.88580866312493,4.79560911857493,4.79560911857493,9578.76233533612,0.0,1.0
1997-06-09,6.38,6.38,6.38,6.38,9300,4.79560911857493,4.79560911857493,4.79560911857493,4.79560911857493,12372.5680164758,0.0,1.0
1997-06-10,6.5,6.5,6.38,6.5,4500,4.88580866312493,4.88580866312493,4.79560911857493,4.88580866312493,5986.72645958507,0.0,1.0
1997-06-11,6.5,6.5,6.38,6.38,2900,4.88580866312493,4.88580866312493,4.79560911857493,4.79560911857493,3858.11260728816,0.0,1.0
1997-06-12,6.25,6.42,6.25,6.3,22100,4.69789294531243,4.82567563342493,4.69789294531243,4.73547608887493,29401.4788348512,0.0,1.0
1997-06-13,6.38,6.38,6.25,6.25,23400,4.79560911857493,4.79560911857493,4.69789294531243,4.69789294531243,31130.9775898424,0.0,1.0
1997-06-16,6.38,6.38,6.38,6.38,700,4.79560911857493,4.79560911857493,4.79560911857493,4.79560911857493,931.268560379901,0.0,1.0
1997-06-17,6.05,6.05,6.05,6.05,2600,4.54756037106244,4.54756037106244,4.54756037106244,4.54756037106244,3458.99750998248,0.0,1.0
1997-06-18,5.88,6.0,5.88,6.0,15800,4.41977768294994,4.50997722749994,4.41977768294994,4.50997722749994,21020.061791432,0.0,1.0
1997-06-19,5.5,5.75,5.5,5.75,12400,4.13414579187494,4.32206150968744,4.13414579187494,4.32206150968744,16496.7573553011,0.0,1.0
1997-06-20,5.5,5.5,5.5,5.5,0,4.13414579187494,4.13414579187494,4.13414579187494,4.13414579187494,0,0.0,1.0
1997-06-23,5.3,5.3,5.3,5.3,3500,3.98381321762494,3.98381321762494,3.98381321762494,3.98381321762494,4656.34280189951,0.0,1.0
1997-06-24,5.25,5.38,5.25,5.38,600,3.94623007406244,4.04394624732494,3.94623007406244,4.04394624732494,798.230194611344,0.0,1.0
1997-06-25,5.12,5.25,5.12,5.25,2400,3.84851390079995,3.94623007406244,3.84851390079995,3.94623007406244,3192.92077844537,0.0,1.0
1997-06-26,5.12,5.12,5.03,5.05,61800,3.84851390079995,3.84851390079995,3.78086424238745,3.79589749981245,82217.7100449683,0.0,1.0
1997-06-27,4.75,4.92,4.75,4.92,54400,3.57039863843745,3.69818132654995,3.57039863843745,3.69818132654995,72372.8709780951,0.0,1.0
1997-06-30,4.62,4.75,4.5,4.75,86500,3.47268246517495,3.57039863843745,3.38248292062495,3.57039863843745,115078.186389802,0.0,1.0
1997-07-01,4.5,4.62,4.5,4.62,13100,3.38248292062495,3.47268246517495,3.38248292062495,3.47268246517495,17428.025915681,0.0,1.0
1997-07-02,4.42,4.55,4.42,4.52,18300,3.32234989092495,3.42006606418745,3.32234989092495,3.39751617804995,24346.020935646,0.0,1.0
1997-07-03,4.42,4.42,4.42,4.42,0,3.32234989092495,3.32234989092495,3.32234989092495,3.32234989092495,0,0.0,1.0
1997-07-07,4.25,4.38,4.0,4.0,19600,3.19456720281245,3.29228337607495,3.00665148499996,3.00665148499996,26075.5196906372,0.0,1.0
1997-07-08,4.12,4.25,4.12,4.25,300,3.09685102954996,3.19456720281245,3.09685102954996,3.19456720281245,399.115097305671,0.0,1.0
1997-07-09,4.12,4.12,4.12,4.12,0,3.09685102954996,3.09685102954996,3.09685102954996,3.09685102954996,0,0.0,1.0
1997-07-10,4.12,4.38,4.12,4.38,2100,3.09685102954996,3.29228337607495,3.09685102954996,3.29228337607495,2793.8056811397,0.0,1.0
1997-07-11,4.75,4.75,4.38,4.38,14400,3.57039863843745,3.57039863843745,3.29228337607495,3.29228337607495,19157.5246706722,0.0,1.0
1997-07-14,4.67,4.75,4.67,4.67,17300,3.51026560873745,3.57039863843745,3.51026560873745,3.51026560873745,23015.6372779604,0.0,1.0
1997-07-15,4.67,4.67,4.67,4.67,0,3.51026560873745,3.51026560873745,3.51026560873745,3.51026560873745,0,0.0,1.0
1997-07-16,5.0,5.0,4.67,4.67,1400,3.75831435624995,3.75831435624995,3.51026560873745,3.51026560873745,1862.5371207598,0.0,1.0
1997-07-17,4.75,4.92,4.67,4.92,1000,3.57039863843745,3.69818132654995,3.51026560873745,3.69818132654995,1330.38365768557,0.0,1.0
1997-07-18,5.05,5.05,4.67,4.67,3600,3.79589749981245,3.79589749981245,3.51026560873745,3.51026560873745,4789.38116766805,0.0,1.0
1997-07-21,4.8,5.12,4.8,5.12,6100,3.60798178199995,3.84851390079995,3.60798178199995,3.84851390079995,8115.34031188199,0.0,1.0
1997-07-22,4.88,5.05,4.88,5.05,8500,3.66811481169995,3.79589749981245,3.66811481169995,3.79589749981245,11308.2610903274,0.0,1.0
1997-07-23,4.62,4.75,4.62,4.75,16300,3.47268246517495,3.57039863843745,3.47268246517495,3.57039863843745,21685.2536202748,0.0,1.0
1997-07-24,4.88,4.88,4.62,4.62,4400,3.66811481169995,3.66811481169995,3.47268246517495,3.47268246517495,5853.68809381651,0.0,1.0
1997-07-25,4.88,4.88,4.88,4.88,400,3.66811481169995,3.66811481169995,3.66811481169995,3.66811481169995,532.153463074229,0.0,1.0
1997-07-28,4.88,4.88,4.88,4.88,500,3.66811481169995,3.66811481169995,3.66811481169995,3.66811481169995,665.191828842786,0.0,1.0
1997-07-29,4.75,4.8,4.75,4.8,5500,3.57039863843745,3.60798178199995,3.57039863843745,3.60798178199995,7317.11011727064,0.0,1.0
1997-07-30,4.67,4.67,4.67,4.67,100,3.51026560873745,3.51026560873745,3.51026560873745,3.51026560873745,133.038365768557,0.0,1.0
1997-07-31,4.5,4.88,4.5,4.88,12300,3.38248292062495,3.66811481169995,3.38248292062495,3.66811481169995,16363.7189895325,0.0,1.0
1997-08-01,4.5,4.53,4.5,4.5,240000,3.38248292062495,3.40503280676245,3.38248292062495,3.38248292062495,319292.077844537,0.0,1.0
1997-08-04,4.5,4.5,4.5,4.5,2000,3.38248292062495,3.38248292062495,3.38248292062495,3.38248292062495,2660.76731537115,0.0,1.0
1997-08-05,4.38,4.55,4.38,4.5,7800,3.29228337607495,3.42006606418745,3.29228337607495,3.38248292062495,10376.9925299475,0.0,1.0
1997-08-06,4.3,4.3,4.3,4.3,300,3.23215034637495,3.23215034637495,3.23215034637495,3.23215034637495,399.115097305672,0.0,1.0
1997-08-07,4.5,4.5,4.38,4.38,25600,3.38248292062495,3.38248292062495,3.29228337607495,3.29228337607495,34057.8216367507,0.0,1.0
1997-08-08,4.58,4.62,4.42,4.42,262200,3.44261595032495,3.47268246517495,3.32234989092495,3.32234989092495,348826.595045157,0.0,1.0
1997-08-11,4.88,4.88,4.62,4.62,1100,3.66811481169995,3.66811481169995,3.47268246517495,3.47268246517495,1463.42202345413,0.0,1.0
1997-08-12,4.62,4.88,4.62,4.88,18100,3.47268246517495,3.66811481169995,3.47268246517495,3.66811481169995,24079.9442041089,0.0,1.0
1997-08-13,4.8,4.8,4.8,4.8,27500,3.60798178199995,3.60798178199995,3.60798178199995,3.60798178199995,36585.5505863532,0.0,1.0
1997-08-14,4.62,4.62,4.62,4.62,1200,3.47268246517495,3.47268246517495,3.47268246517495,3.47268246517495,1596.46038922269,0.0,1.0
1997-08-15,4.62,4.62,4.62,4.62,1000,3.47268246517495,3.47268246517495,3.47268246517495,3.47268246517495,1330.38365768557,0.0,1.0
1997-08-18,4.5,4.5,4.5,4.5,3400,3.38248292062495,3.38248292062495,3.38248292062495,3.38248292062495,4523.30443613095,0.0,1.0
1997-08-19,4.88,4.88,4.5,4.75,2000,3.66811481169995,3.66811481169995,3.38248292062495,3.57039863843745,2660.76731537114,0.0,1.0
1997-08-20,4.88,4.88,4.88,4.88,14500,3.66811481169995,3.66811481169995,3.66811481169995,3.66811481169995,19290.5630364408,0.0,1.0
1997-08-21,4.75,4.88,4.67,4.67,13700,3.57039863843745,3.66811481169995,3.51026560873745,3.51026560873745,18226.2561102923,0.0,1.0
1997-08-22,5.12,5.12,5.0,5.0,9300,3.84851390079995,3.84851390079995,3.75831435624995,3.75831435624995,12372.5680164758,0.0,1.0
1997-08-25,4.88,5.0,4.88,5.0,3700,3.66811481169995,3.75831435624995,3.66811481169995,3.75831435624995,4922.41953343661,0.0,1.0
1997-08-26,4.88,4.88,4.88,4.88,4500,3.66811481169995,3.66811481169995,3.66811481169995,3.66811481169995,5986.72645958507,0.0,1.0
1997-08-27,4.75,4.75,4.75,4.75,4100,3.57039863843745,3.57039863843745,3.57039863843745,3.57039863843745,5454.57299651084,0.0,1.0
1997-08-28,4.92,5.0,4.75,5.0,4000,3.69818132654995,3.75831435624995,3.57039863843745,3.75831435624995,5321.53463074228,0.0,1.0
1997-08-29,4.89,4.89,4.89,4.89,10000,3.67563144041245,3.67563144041245,3.67563144041245,3.67563144041245,13303.8365768557,0.0,1.0
1997-09-02,4.62,4.88,4.62,4.88,2700,3.47268246517495,3.66811481169995,3.47268246517495,3.66811481169995,3592.03587575105,0.0,1.0
1997-09-03,4.55,4.8,4.55,4.8,18800,3.42006606418745,3.60798178199995,3.42006606418745,3.60798178199995,25011.2127644888,0.0,1.0
1997-09-04,4.5,4.75,4.5,4.5,9300,3.38248292062495,3.57039863843745,3.38248292062495,3.38248292062495,12372.5680164758,0.0,1.0
1997-09-05,4.5,4.5,4.5,4.5,900,3.38248292062495,3.38248292062495,3.38248292062495,3.38248292062495,1197.34529191702,0.0,1.0
1997-09-08,4.42,4.55,4.42,4.55,16200,3.32234989092495,3.42006606418745,3.32234989092495,3.42006606418745,21552.2152545063,0.0,1.0
1997-09-09,4.25,4.5,4.25,4.42,8600,3.19456720281245,3.38248292062495,3.19456720281245,3.32234989092495,11441.2994560959,0.0,1.0
1997-09-10,4.3,4.38,4.3,4.38,10000,3.23215034637495,3.29228337607495,3.23215034637495,3.29228337607495,13303.8365768557,0.0,1.0
1997-09-11,4.3,4.3,4.17,4.17,10000,3.23215034637495,3.23215034637495,3.13443417311246,3.13443417311246,13303.8365768557,0.0,1.0
1997-09-12,4.12,4.38,4.12,4.25,9300,3.09685102954996,3.29228337607495,3.09685102954996,3.19456720281245,12372.5680164758,0.0,1.0
1997-09-15,4.05,4.05,4.05,4.05,11500,3.04423462856246,3.04423462856246,3.04423462856246,3.04423462856246,15299.4120633841,0.0,1.0
1997-09-16,3.88,4.0,3.8,4.0,10500,2.91645194044996,3.00665148499996,2.85631891074996,3.00665148499996,13969.0284056985,0.0,1.0
1997-09-17,3.58,3.62,3.55,3.62,16100,2.69095307907496,2.72101959392496,2.66840319293746,2.72101959392496,21419.1768887377,0.0,1.0
1997-09-18,3.58,3.58,3.58,3.58,0,2.69095307907496,2.69095307907496,2.69095307907496,2.69095307907496,0,0.0,1.0
1997-09-19,3.55,3.55,3.42,3.5,15400,2.66840319293746,2.66840319293746,2.57068701967496,2.63082004937496,20487.9083283578,0.0,1.0
1997-09-22,3.38,3.5,3.38,3.38,4500,2.54062050482496,2.63082004937496,2.54062050482496,2.54062050482496,5986.72645958508,0.0,1.0
1997-09-23,3.3,3.3,3.17,3.3,6700,2.48048747512496,2.48048747512496,2.38277130186247,2.48048747512496,8913.57050649335,0.0,1.0
1997-09-24,3.25,3.5,3.25,3.42,16000,2.44290433156247,2.63082004937496,2.44290433156247,2.57068701967496,21286.1385229691,0.0,1.0
1997-09-25,3.58,3.58,3.58,3.58,2000,2.69095307907496,2.69095307907496,2.69095307907496,2.69095307907496,2660.76731537115,0.0,1.0
1997-09-26,3.88,3.88,3.62,3.62,12800,2.91645194044996,2.91645194044996,2.72101959392496,2.72101959392496,17028.9108183753,0.0,1.0
1997-09-29,4.12,4.25,3.92,4.0,43600,3.09685102954996,3.19456720281245,2.94651845529996,3.00665148499996,58004.7274750909,0.0,1.0
1997-09-30,4.25,4.42,4.12,4.42,16300,3.19456720281245,3.32234989092495,3.09685102954996,3.32234989092495,21685.2536202749,0.0,1.0
1997-10-01,4.55,4.8,4.55,4.75,19200,3.42006606418745,3.60798178199995,3.42006606418745,3.57039863843745,25543.366227563,0.0,1.0
1997-10-02,4.55,4.55,4.55,4.55,1000,3.42006606418745,3.42006606418745,3.42006606418745,3.42006606418745,1330.38365768557,0.0,1.0
1997-10-03,4.38,4.55,4.38,4.42,29600,3.29228337607495,3.42006606418745,3.29228337607495,3.32234989092495,39379.356267493,0.0,1.0
1997-10-06,4.38,4.55,4.25,4.3,17500,3.29228337607495,3.42006606418745,3.19456720281245,3.23215034637495,23281.7140094975,0.0,1.0
1997-10-07,4.38,4.38,4.38,4.38,5300,3.29228337607495,3.29228337607495,3.29228337607495,3.29228337607495,7051.03338573354,0.0,1.0
1997-10-08,4.25,4.38,4.17,4.17,8000,3.19456720281245,3.29228337607495,3.13443417311246,3.13443417311246,10643.0692614846,0.0,1.0
1997-10-09,4.12,4.39,4.12,4.3,7700,3.09685102954996,3.29980000478745,3.09685102954996,3.23215034637495,10243.9541641789,0.0,1.0
1997-10-10,4.17,4.38,4.12,4.12,2900,3.13443417311246,3.29228337607495,3.09685102954996,3.09685102954996,3858.11260728815,0.0,1.0
1997-10-13,4.25,4.38,4.25,4.38,7300,3.19456720281245,3.29228337607495,3.19456720281245,3.29228337607495,9711.80070110469,0.0,1.0
1997-10-14,4.12,4.25,4.12,4.25,24800,3.09685102954996,3.19456720281245,3.09685102954996,3.19456720281245,32993.5147106021,0.0,1.0
1997-10-15,4.12,4.12,4.12,4.12,700,3.09685102954996,3.09685102954996,3.09685102954996,3.09685102954996,931.268560379899,0.0,1.0
1997-10-16,4.17,4.38,4.17,4.25,7400,3.13443417311246,3.29228337607495,3.13443417311246,3.19456720281245,9844.83906687322,0.0,1.0
1997-10-17,4.17,4.17,4.17,4.17,100,3.13443417311246,3.13443417311246,3.13443417311246,3.13443417311246,133.038365768557,0.0,1.0
1997-10-20,4.05,4.25,4.05,4.25,25000,3.04423462856246,3.19456720281245,3.04423462856246,3.19456720281245,33259.5914421393,0.0,1.0
1997-10-21,4.12,4.12,4.12,4.12,5400,3.09685102954996,3.09685102954996,3.09685102954996,3.09685102954996,7184.07175150208,0.0,1.0
1997-10-22,4.12,4.12,4.12,4.12,3200,3.09685102954996,3.09685102954996,3.09685102954996,3.09685102954996,4257.22770459383,0.0,1.0
1997-10-23,4.12,4.25,4.12,4.25,4300,3.09685102954996,3.19456720281245,3.09685102954996,3.19456720281245,5720.64972804795,0.0,1.0
1997-10-24,3.62,4.05,3.62,4.05,12500,2.72101959392496,3.04423462856246,2.72101959392496,3.04423462856246,16629.7957210697,0.0,1.0
1997-10-27,3.38,3.5,3.38,3.5,7700,2.54062050482496,2.63082004937496,2.54062050482496,2.63082004937496,10243.9541641789,0.0,1.0
1997-10-28,3.38,3.5,3.38,3.5,2000,2.54062050482496,2.63082004937496,2.54062050482496,2.63082004937496,2660.76731537115,0.0,1.0
1997-10-29,3.38,3.5,3.38,3.5,1900,2.54062050482496,2.63082004937496,2.54062050482496,2.63082004937496,2527.72894960259,0.0,1.0
1997-10-30,3.55,3.55,3.42,3.42,26400,2.66840319293746,2.66840319293746,2.57068701967496,2.57068701967496,35122.1285628991,0.0,1.0
1997-10-31,3.55,3.55,3.38,3.42,6700,2.66840319293746,2.66840319293746,2.54062050482496,2.57068701967496,8913.57050649334,0.0,1.0
1997-11-03,3.55,3.55,3.55,3.55,1400,2.66840319293746,2.66840319293746,2.66840319293746,2.66840319293746,1862.5371207598,0.0,1.0
1997-11-04,3.3,3.3,3.3,3.3,200,2.48048747512496,2.48048747512496,2.48048747512496,2.48048747512496,266.076731537115,0.0,1.0
1997-11-05,3.38,3.42,3.38,3.39,40200,2.54062050482496,2.57068701967496,2.54062050482496,2.54813713353746,53481.4230389601,0.0,1.0
1997-11-06,3.5,3.5,3.5,3.5,1000,2.63082004937496,2.63082004937496,2.63082004937496,2.63082004937496,1330.38365768557,0.0,1.0
1997-11-07,3.25,3.42,3.25,3.42,5200,2.44290433156247,2.57068701967496,2.44290433156247,2.57068701967496,6917.99501996496,0.0,1.0
1997-11-10,3.25,3.28,3.25,3.28,51700,2.44290433156247,2.46545421769996,2.44290433156247,2.46545421769996,68780.8351023439,0.0,1.0
1997-11-11,3.25,3.25,3.25,3.25,500,2.44290433156247,2.44290433156247,2.44290433156247,2.44290433156247,665.191828842785,0.0,1.0
1997-11-12,3.25,3.3,3.12,3.25,12600,2.44290433156247,2.48048747512496,2.34518815829997,2.44290433156247,16762.8340868382,0.0,1.0
1997-11-13,3.38,3.38,3.38,3.38,200,2.54062050482496,2.54062050482496,2.54062050482496,2.54062050482496,266.076731537115,0.0,1.0
1997-11-14,3.0,3.0,2.75,3.0,5700,2.25498861374997,2.25498861374997,2.06707289593747,2.25498861374997,7583.18684880775,0.0,1.0
1997-11-17,3.0,3.0,3.0,3.0,0,2.25498861374997,2.25498861374997,2.25498861374997,2.25498861374997,0,0.0,1.0
1997-11-18,2.67,2.75,2.62,2.64,310300,2.00693986623747,2.06707289593747,1.96935672267497,1.98438998009997,412818.048979833,0.0,1.0
1997-11-19,2.62,2.75,2.62,2.67,5300,1.96935672267497,2.06707289593747,1.96935672267497,2.00693986623747,7051.03338573354,0.0,1.0
1997-11-20,2.62,2.64,2.62,2.62,83100,1.96935672267497,1.98438998009997,1.96935672267497,1.96935672267497,110554.881953671,0.0,1.0
1997-11-21,2.67,2.75,2.67,2.75,13300,2.00693986623747,2.06707289593747,2.00693986623747,2.06707289593747,17694.1026472181,0.0,1.0
1997-11-24,2.88,2.88,2.62,2.75,6700,2.16478906919997,2.16478906919997,1.96935672267497,2.06707289593747,8913.57050649333,0.0,1.0
1997-11-25,2.67,2.8,2.5,2.8,19100,2.00693986623747,2.10465603949997,1.87915717812497,2.10465603949997,25410.3278617944,0.0,1.0
1997-11-26,2.42,2.5,2.42,2.5,18800,1.81902414842497,1.87915717812497,1.81902414842497,1.87915717812497,25011.2127644888,0.0,1.0
1997-11-28,2.42,2.42,2.42,2.42,0,1.81902414842497,1.81902414842497,1.81902414842497,1.81902414842497,0,0.0,1.0
1997-12-01,2.38,2.5,2.38,2.5,13400,1.78895763357497,1.87915717812497,1.78895763357497,1.87915717812497,17827.1410129867,0.0,1.0
1997-12-02,2.5,2.5,2.3,2.38,3700,1.87915717812497,1.87915717812497,1.72882460387498,1.78895763357497,4922.41953343662,0.0,1.0
1997-12-03,2.38,2.5,2.19,2.5,13500,1.78895763357497,1.87915717812497,1.64614168803748,1.87915717812497,17960.1793787553,0.0,1.0
1997-12-04,2.39,2.42,2.12,2.42,30900,1.79647426228747,1.81902414842497,1.59352528704998,1.81902414842497,41108.8550224843,0.0,1.0
1997-12-05,2.38,2.42,2.12,2.17,4500,1.78895763357497,1.81902414842497,1.59352528704998,1.63110843061248,5986.72645958509,0.0,1.0
1997-12-08,2.38,2.38,2.17,2.17,15500,1.78895763357497,1.78895763357497,1.63110843061248,1.63110843061248,20620.9466941264,0.0,1.0
1997-12-09,2.12,2.39,2.12,2.17,270200,1.59352528704998,1.79647426228747,1.59352528704998,1.63110843061248,359469.664306641,0.0,1.0
1997-12-10,2.17,2.17,2.12,2.12,404900,1.63110843061248,1.63110843061248,1.59352528704998,1.59352528704998,538672.342996887,0.0,1.0
1997-12-11,2.25,2.25,2.25,2.25,11600,1.69124146031248,1.69124146031248,1.69124146031248,1.69124146031248,15432.4504291526,0.0,1.0
1997-12-12,2.17,2.17,2.12,2.12,41900,1.63110843061248,1.63110843061248,1.59352528704998,1.59352528704998,55743.0752570254,0.0,1.0
1997-12-15,2.12,2.25,2.12,2.25,8900,1.59352528704998,1.69124146031248,1.59352528704998,1.69124146031248,11840.4145534016,0.0,1.0
1997-12-16,2.12,2.12,2.12,2.12,900,1.59352528704998,1.59352528704998,1.59352528704998,1.59352528704998,1197.34529191701,0.0,1.0
1997-12-17,2.05,2.3,2.05,2.3,7100,1.54090888606248,1.72882460387498,1.54090888606248,1.72882460387498,9445.72396956755,0.0,1.0
1997-12-18,2.25,2.38,2.0,2.17,34600,1.69124146031248,1.78895763357497,1.50332574249998,1.63110843061248,46031.2745559207,0.0,1.0
1997-12-19,2.17,2.38,2.12,2.38,35600,1.63110843061248,1.78895763357497,1.59352528704998,1.78895763357497,47361.6582136063,0.0,1.0
1997-12-22,2.14,2.25,2.12,2.25,35100,1.60855854447498,1.69124146031248,1.59352528704998,1.69124146031248,46696.4663847635,0.0,1.0
1997-12-23,2.12,2.3,2.12,2.3,2500,1.59352528704998,1.72882460387498,1.59352528704998,1.72882460387498,3325.95914421392,0.0,1.0
1997-12-24,2.25,2.38,2.25,2.25,1000,1.69124146031248,1.78895763357497,1.69124146031248,1.69124146031248,1330.38365768557,0.0,1.0
1997-12-26,2.25,2.38,2.25,2.38,600,1.69124146031248,1.78895763357497,1.69124146031248,1.78895763357497,798.230194611341,0.0,1.0
1997-12-29,2.3,2.5,2.25,2.25,3000,1.72882460387498,1.87915717812497,1.69124146031248,1.69124146031248,3991.15097305671,0.0,1.0
1997-12-30,2.42,2.42,2.25,2.25,4000,1.81902414842497,1.81902414842497,1.69124146031248,1.69124146031248,5321.5346307423,0.0,1.0
1997-12-31,2.25,2.25,2.25,2.25,1500,1.69124146031248,1.69124146031248,1.69124146031248,1.69124146031248,1995.57548652835,0.0,1.0
1998-01-02,2.38,2.38,2.25,2.25,6500,1.78895763357497,1.78895763357497,1.69124146031248,1.69124146031248,8647.49377495624,0.0,1.0
1998-01-05,2.17,2.3,2.17,2.25,1200,1.63110843061248,1.72882460387498,1.63110843061248,1.69124146031248,1596.46038922268,0.0,1.0
1998-01-06,2.12,2.25,2.09,2.17,17600,1.59352528704998,1.69124146031248,1.57097540091248,1.63110843061248,23414.752375266,0.0,1.0
1998-01-07,2.0,2.05,2.0,2.05,96000,1.50332574249998,1.54090888606248,1.50332574249998,1.54090888606248,127716.831137815,0.0,1.0
1998-01-08,1.88,2.0,1.8,2.0,15500,1.41312619794998,1.50332574249998,1.35299316824998,1.50332574249998,20620.9466941264,0.0,1.0
1998-01-09,1.88,1.88,1.8,1.88,21300,1.41312619794998,1.41312619794998,1.35299316824998,1.41312619794998,28337.1719087027,0.0,1.0
1998-01-12,1.88,1.92,1.88,1.92,3600,1.41312619794998,1.44319271279998,1.41312619794998,1.44319271279998,4789.38116766806,0.0,1.0
1998-01-13,2.05,2.05,1.92,2.0,2300,1.54090888606248,1.54090888606248,1.44319271279998,1.50332574249998,3059.88241267681,0.0,1.0
1998-01-14,2.12,2.12,2.0,2.0,11000,1.59352528704998,1.59352528704998,1.50332574249998,1.50332574249998,14634.2202345413,0.0,1.0
1998-01-15,2.25,2.25,2.05,2.05,1400,1.69124146031248,1.69124146031248,1.54090888606248,1.54090888606248,1862.5371207598,0.0,1.0
1998-01-16,2.25,2.25,2.17,2.17,4500,1.69124146031248,1.69124146031248,1.63110843061248,1.63110843061248,5986.72645958506,0.0,1.0
1998-01-20,2.38,2.38,2.38,2.38,7300,1.78895763357497,1.78895763357497,1.78895763357497,1.78895763357497,9711.8007011047,0.0,1.0
1998-01-21,2.42,2.42,2.38,2.38,20500,1.81902414842497,1.81902414842497,1.78895763357497,1.78895763357497,27272.8649825543,0.0,1.0
1998-01-22,2.5,2.55,2.42,2.55,35100,1.87915717812497,1.91674032168747,1.81902414842497,1.91674032168747,46696.4663847637,0.0,1.0
1998-01-23,2.83,2.83,2.62,2.67,77800,2.12720592563747,2.12720592563747,1.96935672267497,2.00693986623747,103503.848567938,0.0,1.0
1998-01-26,2.88,3.05,2.75,3.05,54100,2.16478906919997,2.29257175731247,2.06707289593747,2.29257175731247,71973.7558807894,0.0,1.0
1998-01-27,3.05,3.05,2.92,3.0,8100,2.29257175731247,2.29257175731247,2.19485558404997,2.25498861374997,10776.1076272531,0.0,1.0
1998-01-28,3.05,3.12,2.8,3.0,31400,2.29257175731247,2.34518815829997,2.10465603949997,2.25498861374997,41774.0468513269,0.0,1.0
1998-01-29,3.05,3.05,3.0,3.0,21000,2.29257175731247,2.29257175731247,2.25498861374997,2.25498861374997,27938.056811397,0.0,1.0
1998-01-30,3.05,3.33,3.05,3.25,14200,2.29257175731247,2.50303736126246,2.29257175731247,2.44290433156247,18891.4479391351,0.0,1.0
1998-02-02,3.52,3.52,3.38,3.38,96400,2.64585330679996,2.64585330679996,2.54062050482496,2.54062050482496,128248.984600889,0.0,1.0
1998-02-03,3.12,3.25,3.0,3.25,13600,2.34518815829997,2.44290433156247,2.25498861374997,2.44290433156247,18093.2177445238,0.0,1.0
1998-02-04,3.25,3.25,3.12,3.12,26000,2.44290433156247,2.44290433156247,2.34518815829997,2.34518815829997,34589.9750998248,0.0,1.0
1998-02-05,3.38,3.42,3.38,3.42,20100,2.54062050482496,2.57068701967496,2.54062050482496,2.57068701967496,26740.71151948,0.0,1.0
1998-02-06,3.38,3.5,3.38,3.38,3400,2.54062050482496,2.63082004937496,2.54062050482496,2.54062050482496,4523.30443613095,0.0,1.0
1998-02-09,3.5,3.5,3.38,3.38,9700,2.63082004937496,2.63082004937496,2.54062050482496,2.54062050482496,12904.7214795501,0.0,1.0
1998-02-10,3.52,3.52,3.5,3.5,18400,2.64585330679996,2.64585330679996,2.63082004937496,2.63082004937496,24479.0593014145,0.0,1.0
1998-02-11,3.5,3.5,3.3,3.38,12400,2.63082004937496,2.63082004937496,2.48048747512496,2.54062050482496,16496.7573553011,0.0,1.0
1998-02-12,3.17,3.38,3.17,3.17,2800,2.38277130186247,2.54062050482496,2.38277130186247,2.38277130186247,3725.0742415196,0.0,1.0
1998-02-13,3.12,3.12,3.12,3.12,11800,2.34518815829997,2.34518815829997,2.34518815829997,2.34518815829997,15698.5271606897,0.0,1.0
1998-02-17,3.17,3.38,3.17,3.38,8800,2.38277130186247,2.54062050482496,2.38277130186247,2.54062050482496,11707.376187633,0.0,1.0
1998-02-18,3.12,3.12,3.12,3.12,6000,2.34518815829997,2.34518815829997,2.34518815829997,2.34518815829997,7982.30194611342,0.0,1.0
1998-02-19,3.25,3.25,3.0,3.0,3400,2.44290433156247,2.44290433156247,2.25498861374997,2.25498861374997,4523.30443613094,0.0,1.0
1998-02-20,3.25,3.25,3.25,3.25,3300,2.44290433156247,2.44290433156247,2.44290433156247,2.44290433156247,4390.26607036238,0.0,1.0
1998-02-23,2.88,3.05,2.88,3.0,5000,2.16478906919997,2.29257175731247,2.16478906919997,2.25498861374997,6651.91828842786,0.0,1.0
1998-02-24,2.88,2.92,2.88,2.92,3600,2.16478906919997,2.19485558404997,2.16478906919997,2.19485558404997,4789.38116766806,0.0,1.0
1998-02-25,3.0,3.05,2.88,3.05,6500,2.25498861374997,2.29257175731247,2.16478906919997,2.29257175731247,8647.49377495621,0.0,1.0
1998-02-26,3.12,3.12,3.0,3.0,9600,2.34518815829997,2.34518815829997,2.25498861374997,2.25498861374997,12771.6831137815,0.0,1.0
1998-02-27,3.42,3.5,3.25,3.25,14800,2.57068701967496,2.63082004937496,2.44290433156247,2.44290433156247,19689.6781337465,0.0,1.0
1998-03-02,3.3,3.3,3.3,3.3,700,2.48048747512496,2.48048747512496,2.48048747512496,2.48048747512496,931.268560379902,0.0,1.0
1998-03-03,3.38,3.38,3.17,3.25,9500,2.54062050482496,2.54062050482496,2.38277130186247,2.44290433156247,12638.644748013,0.0,1.0
1998-03-04,3.12,3.3,3.12,3.3,3000,2.34518815829997,2.48048747512496,2.34518815829997,2.48048747512496,3991.15097305671,0.0,1.0
1998-03-05,3.05,3.25,3.05,3.25,800,2.29257175731247,2.44290433156247,2.29257175731247,2.44290433156247,1064.30692614846,0.0,1.0
1998-03-06,3.27,3.27,3.27,3.27,100500,2.45793758898747,2.45793758898747,2.45793758898747,2.45793758898747,133703.5575974,0.0,1.0
1998-03-09,3.17,3.3,3.17,3.3,38200,2.38277130186247,2.48048747512496,2.38277130186247,2.48048747512496,50820.6557235888,0.0,1.0
1998-03-10,3.05,3.12,3.05,3.12,139500,2.29257175731247,2.34518815829997,2.29257175731247,2.34518815829997,185588.520247137,0.0,1.0
1998-03-11,3.05,3.3,3.05,3.3,25600,2.29257175731247,2.48048747512496,2.29257175731247,2.48048747512496,34057.8216367506,0.0,1.0
1998-03-12,3.05,3.05,3.05,3.05,0,2.29257175731247,2.29257175731247,2.29257175731247,2.29257175731247,0,0.0,1.0
1998-03-13,3.3,3.3,3.12,3.12,4900,2.48048747512496,2.48048747512496,2.34518815829997,2.34518815829997,6518.87992265932,0.0,1.0
1998-03-16,3.12,3.25,3.12,3.25,5000,2.34518815829997,2.44290433156247,2.34518815829997,2.44290433156247,6651.91828842785,0.0,1.0
1998-03-17,2.92,3.05,2.92,3.05,10100,2.19485558404997,2.29257175731247,2.19485558404997,2.29257175731247,13436.8749426243,0.0,1.0
1998-03-18,3.05,3.05,2.88,2.88,5700,2.29257175731247,2.29257175731247,2.16478906919997,2.16478906919997,7583.18684880775,0.0,1.0
1998-03-19,2.8,2.8,2.8,2.8,200,2.10465603949997,2.10465603949997,2.10465603949997,2.10465603949997,266.076731537114,0.0,1.0
1998-03-20,3.0,3.0,3.0,3.0,3000,2.25498861374997,2.25498861374997,2.25498861374997,2.25498861374997,3991.15097305671,0.0,1.0
1998-03-23,3.17,3.17,2.92,2.92,8900,2.38277130186247,2.38277130186247,2.19485558404997,2.19485558404997,11840.4145534016,0.0,1.0
1998-03-24,3.25,3.3,3.12,3.12,9700,2.44290433156247,2.48048747512496,2.34518815829997,2.34518815829997,12904.72147955,0.0,1.0
1998-03-25,3.25,3.25,3.17,3.17,15000,2.44290433156247,2.44290433156247,2.38277130186247,2.38277130186247,19955.7548652835,0.0,1.0
1998-03-26,3.12,3.25,3.0,3.0,16200,2.34518815829997,2.44290433156247,2.25498861374997,2.25498861374997,21552.2152545062,0.0,1.0
1998-03-27,3.39,3.5,3.25,3.38,120200,2.54813713353746,2.63082004937496,2.44290433156247,2.54062050482496,159912.115653806,0.0,1.0
1998-03-30,3.52,3.58,3.42,3.5,26400,2.64585330679996,2.69095307907496,2.57068701967496,2.63082004937496,35122.1285628991,0.0,1.0
1998-03-31,3.41,3.52,3.41,3.52,12700,2.56317039096246,2.64585330679996,2.56317039096246,2.64585330679996,16895.8724526068,0.0,1.0
1998-04-01,3.55,3.55,3.5,3.5,2200,2.66840319293746,2.66840319293746,2.63082004937496,2.63082004937496,2926.84404690826,0.0,1.0
1998-04-02,3.52,3.55,3.52,3.55,5000,2.64585330679996,2.66840319293746,2.64585330679996,2.66840319293746,6651.91828842787,0.0,1.0
1998-04-03,4.05,4.05,3.8,3.8,39400,3.04423462856246,3.04423462856246,2.85631891074996,2.85631891074996,52417.1161128115,0.0,1.0
1998-04-06,4.42,4.62,4.38,4.62,49300,3.32234989092495,3.47268246517495,3.29228337607495,3.47268246517495,65587.9143238988,0.0,1.0
1998-04-07,4.5,4.52,4.3,4.52,77000,3.38248292062495,3.39751617804995,3.23215034637495,3.39751617804995,102439.541641789,0.0,1.0
1998-04-08,4.75,4.75,4.5,4.55,64700,3.57039863843745,3.57039863843745,3.38248292062495,3.42006606418745,86075.8226522565,0.0,1.0
1998-04-09,4.62,4.67,4.55,4.67,90200,3.47268246517495,3.51026560873745,3.42006606418745,3.51026560873745,120000.605923239,0.0,1.0
1998-04-13,4.62,4.75,4.55,4.75,29500,3.47268246517495,3.57039863843745,3.42006606418745,3.57039863843745,39246.3179017244,0.0,1.0
1998-04-14,4.62,4.75,4.5,4.75,26800,3.47268246517495,3.57039863843745,3.38248292062495,3.57039863843745,35654.2820259733,0.0,1.0
1998-04-15,4.42,4.5,4.42,4.5,9100,3.32234989092495,3.38248292062495,3.32234989092495,3.38248292062495,12106.4912849387,0.0,1.0
1998-04-16,4.39,4.5,4.25,4.5,16500,3.29980000478745,3.38248292062495,3.19456720281245,3.38248292062495,21951.330351812,0.0,1.0
1998-04-17,4.38,4.5,4.3,4.5,7700,3.29228337607495,3.38248292062495,3.23215034637495,3.38248292062495,10243.9541641789,0.0,1.0
1998-04-20,4.62,4.75,4.55,4.62,36100,3.47268246517495,3.57039863843745,3.42006606418745,3.47268246517495,48026.8500424492,0.0,1.0
1998-04-21,4.88,4.95,4.75,4.88,146700,3.66811481169995,3.72073121268745,3.57039863843745,3.66811481169995,195167.282582473,0.0,1.0
1998-04-22,5.38,5.38,5.25,5.31,60300,4.04394624732494,4.04394624732494,3.94623007406244,3.99132984633744,80222.13455844,0.0,1.0
1998-04-23,6.0,6.0,5.69,5.88,36100,4.50997722749994,4.50997722749994,4.27696173741244,4.41977768294994,48026.8500424491,0.0,1.0
1998-04-24,5.75,6.0,5.69,5.75,34500,4.32206150968744,4.50997722749994,4.27696173741244,4.32206150968744,45898.2361901522,0.0,1.0
1998-04-27,5.44,5.62,5.38,5.62,22500,4.08904601959994,4.22434533642494,4.04394624732494,4.22434533642494,29933.6322979254,0.0,1.0
1998-04-28,5.39,5.44,5.25,5.38,20300,4.05146287603744,4.08904601959994,3.94623007406244,4.04394624732494,27006.7882510171,0.0,1.0
1998-04-29,5.62,5.62,5.31,5.31,31300,4.22434533642494,4.22434533642494,3.99132984633744,3.99132984633744,41641.0084855584,0.0,1.0
1998-04-30,5.59,6.0,5.59,5.94,260800,4.20179545028744,4.50997722749994,4.20179545028744,4.46487745522494,346964.057924397,0.0,1.0
1998-05-01,5.25,5.75,5.0,5.75,158300,3.94623007406244,4.32206150968744,3.75831435624995,4.32206150968744,210599.733011626,0.0,1.0
1998-05-04,5.41,5.62,5.38,5.41,33400,4.06649613346244,4.22434533642494,4.04394624732494,4.06649613346244,44434.8141666981,0.0,1.0
1998-05-05,5.56,5.75,5.56,5.62,10900,4.17924556414994,4.32206150968744,4.17924556414994,4.22434533642494,14501.1818687727,0.0,1.0
1998-05-06,5.44,5.75,5.44,5.75,29900,4.08904601959994,4.32206150968744,4.08904601959994,4.32206150968744,39778.4713647986,0.0,1.0
1998-05-07,5.47,5.47,5.25,5.25,4100,4.11159590573744,4.11159590573744,3.94623007406244,3.94623007406244,5454.57299651085,0.0,1.0
1998-05-08,5.33,5.5,5.31,5.5,26700,4.00636310376244,4.13414579187494,3.99132984633744,4.13414579187494,35521.2436602048,0.0,1.0
1998-05-11,5.34,5.34,5.25,5.31,11000,4.01387973247494,4.01387973247494,3.94623007406244,3.99132984633744,14634.2202345413,0.0,1.0
1998-05-12,5.28,5.44,5.22,5.44,44500,3.96877996019994,4.08904601959994,3.92368018792494,4.08904601959994,59202.072767008,0.0,1.0
1998-05-13,5.31,5.31,5.12,5.25,25700,3.99132984633744,3.99132984633744,3.84851390079995,3.94623007406244,34190.8600025192,0.0,1.0
1998-05-14,5.31,5.31,5.16,5.16,11400,3.99132984633744,3.99132984633744,3.87858041564995,3.87858041564995,15166.3736976155,0.0,1.0
1998-05-15,5.38,5.38,5.19,5.38,27600,4.04394624732494,4.04394624732494,3.90113030178745,4.04394624732494,36718.5889521218,0.0,1.0
1998-05-18,5.28,5.38,5.28,5.38,5700,3.96877996019994,4.04394624732494,3.96877996019994,4.04394624732494,7583.18684880777,0.0,1.0
1998-05-19,5.06,5.25,5.06,5.25,14500,3.80341412852495,3.94623007406244,3.80341412852495,3.94623007406244,19290.5630364408,0.0,1.0
1998-05-20,5.06,5.25,5.06,5.25,2400,3.80341412852495,3.94623007406244,3.80341412852495,3.94623007406244,3192.92077844537,0.0,1.0
1998-05-21,5.25,5.25,5.06,5.06,300,3.94623007406244,3.94623007406244,3.80341412852495,3.80341412852495,399.115097305672,0.0,1.0
1998-05-22,5.06,5.25,5.06,5.25,4500,3.80341412852495,3.94623007406244,3.80341412852495,3.94623007406244,5986.72645958507,0.0,1.0
1998-05-26,4.62,5.0,4.62,5.0,33300,3.47268246517495,3.75831435624995,3.47268246517495,3.75831435624995,44301.7758009296,0.0,1.0
1998-05-27,4.5,4.62,4.38,4.38,34200,3.38248292062495,3.47268246517495,3.29228337607495,3.29228337607495,45499.1210928466,0.0,1.0
1998-05-28,4.31,4.5,4.31,4.5,25200,3.23966697508745,3.38248292062495,3.23966697508745,3.38248292062495,33525.6681736765,0.0,1.0
1998-05-29,4.31,4.38,4.31,4.31,13500,3.23966697508745,3.29228337607495,3.23966697508745,3.23966697508745,17960.1793787552,0.0,1.0
1998-06-01,4.25,4.25,4.25,4.25,3400,3.19456720281245,3.19456720281245,3.19456720281245,3.19456720281245,4523.30443613095,0.0,1.0
1998-06-02,4.12,4.34,4.12,4.31,5800,3.09685102954996,3.26221686122495,3.09685102954996,3.23966697508745,7716.22521457631,0.0,1.0
1998-06-03,4.62,4.62,4.31,4.38,103000,3.47268246517495,3.47268246517495,3.23966697508745,3.29228337607495,137029.516741614,0.0,1.0
1998-06-04,4.38,4.62,4.38,4.62,31600,3.29228337607495,3.47268246517495,3.29228337607495,3.47268246517495,42040.1235828641,0.0,1.0
1998-06-05,4.44,4.44,4.44,4.44,300,3.33738314834995,3.33738314834995,3.33738314834995,3.33738314834995,399.115097305672,0.0,1.0
1998-06-08,4.53,4.53,4.31,4.31,8700,3.40503280676245,3.40503280676245,3.23966697508745,3.23966697508745,11574.3378218645,0.0,1.0
1998-06-09,4.56,4.75,4.38,4.75,25500,3.42758269289995,3.57039863843745,3.29228337607495,3.57039863843745,33924.7832709821,0.0,1.0
1998-06-10,4.38,4.38,4.38,4.38,3300,3.29228337607495,3.29228337607495,3.29228337607495,3.29228337607495,4390.26607036239,0.0,1.0
1998-06-11,4.31,4.38,4.06,4.38,11000,3.23966697508745,3.29228337607495,3.05175125727496,3.29228337607495,14634.2202345413,0.0,1.0
1998-06-12,4.12,4.31,4.06,4.06,3100,3.09685102954996,3.23966697508745,3.05175125727496,3.05175125727496,4124.18933882527,0.0,1.0
1998-06-15,3.88,4.06,3.88,4.06,9600,2.91645194044996,3.05175125727496,2.91645194044996,3.05175125727496,12771.6831137815,0.0,1.0
1998-06-16,4.12,4.12,3.94,4.12,1200,3.09685102954996,3.09685102954996,2.96155171272496,3.09685102954996,1596.46038922268,0.0,1.0
1998-06-17,4.25,4.25,4.25,4.25,3500,3.19456720281245,3.19456720281245,3.19456720281245,3.19456720281245,4656.34280189951,0.0,1.0
1998-06-18,4.31,4.38,4.19,4.19,10300,3.23966697508745,3.29228337607495,3.14946743053746,3.14946743053746,13702.9516741614,0.0,1.0
1998-06-19,4.25,4.38,4.25,4.38,1300,3.19456720281245,3.29228337607495,3.19456720281245,3.29228337607495,1729.49875499125,0.0,1.0
1998-06-22,4.38,4.38,4.38,4.38,1000,3.29228337607495,3.29228337607495,3.29228337607495,3.29228337607495,1330.38365768557,0.0,1.0
1998-06-23,4.38,4.38,4.12,4.38,700,3.29228337607495,3.29228337607495,3.09685102954996,3.29228337607495,931.268560379901,0.0,1.0
1998-06-24,4.12,4.12,4.12,4.12,3300,3.09685102954996,3.09685102954996,3.09685102954996,3.09685102954996,4390.26607036238,0.0,1.0
1998-06-25,4.0,4.19,4.0,4.19,13500,3.00665148499996,3.14946743053746,3.00665148499996,3.14946743053746,17960.1793787552,0.0,1.0
1998-06-26,3.94,4.0,3.88,4.0,8500,2.96155171272496,3.00665148499996,2.91645194044996,3.00665148499996,11308.2610903274,0.0,1.0
1998-06-29,3.75,3.75,3.75,3.75,5000,2.81873576718746,2.81873576718746,2.81873576718746,2.81873576718746,6651.91828842786,0.0,1.0
1998-06-30,4.06,4.25,4.06,4.12,7000,3.05175125727496,3.19456720281245,3.05175125727496,3.09685102954996,9312.68560379899,0.0,1.0
1998-07-01,4.25,4.31,4.25,4.25,1600,3.19456720281245,3.23966697508745,3.19456720281245,3.19456720281245,2128.61385229692,0.0,1.0
1998-07-02,4.19,4.19,4.19,4.19,500,3.14946743053746,3.14946743053746,3.14946743053746,3.14946743053746,665.191828842785,0.0,1.0
1998-07-06,4.81,4.88,4.62,4.75,23700,3.61549841071245,3.66811481169995,3.47268246517495,3.57039863843745,31530.092687148,0.0,1.0
1998-07-07,4.62,4.62,4.62,4.62,6400,3.47268246517495,3.47268246517495,3.47268246517495,3.47268246517495,8514.45540918766,0.0,1.0
1998-07-08,4.5,4.62,4.5,4.62,3600,3.38248292062495,3.47268246517495,3.38248292062495,3.47268246517495,4789.38116766806,0.0,1.0
1998-07-09,4.38,4.5,4.25,4.38,10000,3.29228337607495,3.38248292062495,3.19456720281245,3.29228337607495,13303.8365768557,0.0,1.0
1998-07-10,4.25,4.38,4.25,4.38,1000,3.19456720281245,3.29228337607495,3.19456720281245,3.29228337607495,1330.38365768557,0.0,1.0
1998-07-13,4.28,4.28,4.28,4.28,800,3.21711708894995,3.21711708894995,3.21711708894995,3.21711708894995,1064.30692614846,0.0,1.0
1998-07-14,4.41,4.47,4.38,4.38,1400,3.31483326221245,3.35993303448745,3.29228337607495,3.29228337607495,1862.5371207598,0.0,1.0
1998-07-15,4.5,4.5,4.38,4.41,6200,3.38248292062495,3.38248292062495,3.29228337607495,3.31483326221245,8248.37867765055,0.0,1.0
1998-07-16,4.62,4.62,4.38,4.62,54300,3.47268246517495,3.47268246517495,3.29228337607495,3.47268246517495,72239.8326123266,0.0,1.0
1998-07-17,4.38,4.5,4.38,4.38,1700,3.29228337607495,3.38248292062495,3.29228337607495,3.29228337607495,2261.65221806547,0.0,1.0
1998-07-20,4.62,4.69,4.38,4.38,17500,3.47268246517495,3.52529886616245,3.29228337607495,3.29228337607495,23281.7140094975,0.0,1.0
1998-07-21,4.62,4.75,4.62,4.75,17400,3.47268246517495,3.57039863843745,3.47268246517495,3.57039863843745,23148.675643729,0.0,1.0
1998-07-22,4.5,4.75,4.5,4.75,7800,3.38248292062495,3.57039863843745,3.38248292062495,3.57039863843745,10376.9925299475,0.0,1.0
1998-07-23,4.62,4.62,4.56,4.56,4100,3.47268246517495,3.47268246517495,3.42758269289995,3.42758269289995,5454.57299651085,0.0,1.0
1998-07-24,4.56,4.75,4.56,4.75,9200,3.42758269289995,3.57039863843745,3.42758269289995,3.57039863843745,12239.5296507073,0.0,1.0
1998-07-27,4.44,4.5,4.44,4.5,800,3.33738314834995,3.38248292062495,3.33738314834995,3.38248292062495,1064.30692614846,0.0,1.0
1998-07-28,4.44,4.44,4.25,4.44,39400,3.33738314834995,3.33738314834995,3.19456720281245,3.33738314834995,52417.1161128116,0.0,1.0
1998-07-29,4.38,4.44,4.38,4.44,7000,3.29228337607495,3.33738314834995,3.29228337607495,3.33738314834995,9312.68560379901,0.0,1.0
1998-07-30,4.19,4.31,4.19,4.31,13100,3.14946743053746,3.23966697508745,3.14946743053746,3.23966697508745,17428.025915681,0.0,1.0
1998-07-31,4.19,4.19,4.19,4.19,1000,3.14946743053746,3.14946743053746,3.14946743053746,3.14946743053746,1330.38365768557,0.0,1.0
1998-08-03,4.0,4.12,4.0,4.06,19600,3.00665148499996,3.09685102954996,3.00665148499996,3.05175125727496,26075.5196906372,0.0,1.0
1998-08-04,4.19,4.19,4.0,4.0,4500,3.14946743053746,3.14946743053746,3.00665148499996,3.00665148499996,5986.72645958507,0.0,1.0
1998-08-05,4.19,4.19,4.12,4.12,1200,3.14946743053746,3.14946743053746,3.09685102954996,3.09685102954996,1596.46038922268,0.0,1.0
1998-08-06,4.25,4.25,4.0,4.12,22400,3.19456720281245,3.19456720281245,3.00665148499996,3.09685102954996,29800.5939321569,0.0,1.0
1998-08-07,4.0,4.0,4.0,4.0,1000,3.00665148499996,3.00665148499996,3.00665148499996,3.00665148499996,1330.38365768557,0.0,1.0
1998-08-10,4.0,4.0,4.0,4.0,800,3.00665148499996,3.00665148499996,3.00665148499996,3.00665148499996,1064.30692614846,0.0,1.0
1998-08-11,3.88,3.94,3.88,3.94,5700,2.91645194044996,2.96155171272496,2.91645194044996,2.96155171272496,7583.18684880776,0.0,1.0
1998-08-12,3.88,3.88,3.88,3.88,1400,2.91645194044996,2.91645194044996,2.91645194044996,2.91645194044996,1862.5371207598,0.0,1.0
1998-08-13,3.81,3.81,3.81,3.81,1100,2.86383553946246,2.86383553946246,2.86383553946246,2.86383553946246,1463.42202345413,0.0,1.0
1998-08-14,3.81,3.81,3.81,3.81,0,2.86383553946246,2.86383553946246,2.86383553946246,2.86383553946246,0,0.0,1.0
1998-08-17,3.75,3.88,3.75,3.75,3600,2.81873576718746,2.91645194044996,2.81873576718746,2.81873576718746,4789.38116766806,0.0,1.0
1998-08-18,3.69,3.88,3.69,3.75,17400,2.77363599491246,2.91645194044996,2.77363599491246,2.81873576718746,23148.675643729,0.0,1.0
1998-08-19,3.88,4.06,3.69,3.94,134500,2.91645194044996,3.05175125727496,2.77363599491246,2.96155171272496,178936.601958709,0.0,1.0
1998-08-20,4.12,4.12,3.94,3.94,27700,3.09685102954996,3.09685102954996,2.96155171272496,2.96155171272496,36851.6273178903,0.0,1.0
1998-08-21,4.0,4.0,4.0,4.0,5300,3.00665148499996,3.00665148499996,3.00665148499996,3.00665148499996,7051.03338573353,0.0,1.0
1998-08-24,4.0,4.0,3.94,3.94,56700,3.00665148499996,3.00665148499996,2.96155171272496,2.96155171272496,75432.7533907719,0.0,1.0
1998-08-25,3.69,4.0,3.69,4.0,44200,2.77363599491246,3.00665148499996,2.77363599491246,3.00665148499996,58802.9576697023,0.0,1.0
1998-08-26,3.56,3.69,3.5,3.5,18700,2.67591982164996,2.77363599491246,2.63082004937496,2.63082004937496,24878.1743987202,0.0,1.0
1998-08-27,3.12,3.38,3.12,3.38,14100,2.34518815829997,2.54062050482496,2.34518815829997,2.54062050482496,18758.4095733665,0.0,1.0
1998-08-28,3.0,3.25,3.0,3.09,4600,2.25498861374997,2.44290433156247,2.25498861374997,2.32263827216247,6119.76482535363,0.0,1.0
1998-08-31,3.12,3.38,3.12,3.19,12800,2.34518815829997,2.54062050482496,2.34518815829997,2.39780455928747,17028.9108183753,0.0,1.0
1998-09-01,3.69,4.0,3.56,3.62,274000,2.77363599491246,3.00665148499996,2.67591982164996,2.72101959392496,364525.122205847,0.0,1.0
1998-09-02,3.75,3.75,3.62,3.75,73000,2.81873576718746,2.81873576718746,2.72101959392496,2.81873576718746,97118.0070110468,0.0,1.0
1998-09-03,4.0,4.0,3.5,3.62,302600,3.00665148499996,3.00665148499996,2.63082004937496,2.72101959392496,402574.094815654,0.0,1.0
1998-09-04,4.5,4.5,4.19,4.19,58500,3.38248292062495,3.38248292062495,3.14946743053746,3.14946743053746,77827.443974606,0.0,1.0
1998-09-08,4.12,4.44,4.12,4.38,153300,3.09685102954996,3.33738314834995,3.09685102954996,3.29228337607495,203947.814723198,0.0,1.0
1998-09-09,3.94,4.06,3.94,3.94,20900,2.96155171272496,3.05175125727496,2.96155171272496,2.96155171272496,27805.0184456284,0.0,1.0
1998-09-10,4.38,4.5,4.12,4.12,212800,3.29228337607495,3.38248292062495,3.09685102954996,3.09685102954996,283105.64235549,0.0,1.0
1998-09-11,4.38,4.62,4.38,4.62,61100,3.29228337607495,3.47268246517495,3.29228337607495,3.47268246517495,81286.4414845885,0.0,1.0
1998-09-14,4.25,4.38,4.25,4.38,10600,3.19456720281245,3.29228337607495,3.19456720281245,3.29228337607495,14102.0667714671,0.0,1.0
1998-09-15,4.19,4.38,4.19,4.38,30700,3.14946743053746,3.29228337607495,3.14946743053746,3.29228337607495,40842.778290947,0.0,1.0
1998-09-16,4.38,4.38,4.25,4.25,3400,3.29228337607495,3.29228337607495,3.19456720281245,3.19456720281245,4523.30443613095,0.0,1.0
1998-09-17,4.56,4.56,4.38,4.38,189900,3.42758269289995,3.42758269289995,3.29228337607495,3.29228337607495,252639.85659449,0.0,1.0
1998-09-18,4.62,4.62,4.44,4.62,24200,3.47268246517495,3.47268246517495,3.33738314834995,3.47268246517495,32195.2845159909,0.0,1.0
1998-09-21,4.44,4.69,4.44,4.69,61800,3.33738314834995,3.52529886616245,3.33738314834995,3.52529886616245,82217.7100449684,0.0,1.0
1998-09-22,4.38,4.47,4.38,4.38,7200,3.29228337607495,3.35993303448745,3.29228337607495,3.29228337607495,9578.76233533613,0.0,1.0
1998-09-23,4.44,4.47,4.31,4.31,80900,3.33738314834995,3.35993303448745,3.23966697508745,3.23966697508745,107628.037906763,0.0,1.0
1998-09-24,4.56,4.62,4.5,4.5,277800,3.42758269289995,3.47268246517495,3.38248292062495,3.38248292062495,369580.580105052,0.0,1.0
1998-09-25,4.5,4.88,4.5,4.88,117200,3.38248292062495,3.66811481169995,3.38248292062495,3.66811481169995,155920.964680749,0.0,1.0
1998-09-28,4.62,4.72,4.56,4.62,182800,3.47268246517495,3.54784875229995,3.42758269289995,3.47268246517495,243194.132624923,0.0,1.0
1998-09-29,4.62,4.81,4.62,4.81,122400,3.47268246517495,3.61549841071245,3.47268246517495,3.61549841071245,162838.959700714,0.0,1.0
1998-09-30,4.88,4.88,4.56,4.56,81600,3.66811481169995,3.66811481169995,3.42758269289995,3.42758269289995,108559.306467143,0.0,1.0
1998-10-01,4.88,5.0,4.8,5.0,445200,3.66811481169995,3.75831435624995,3.60798178199995,3.75831435624995,592286.804401616,0.0,1.0
1998-10-02,4.94,5.0,4.81,5.0,92000,3.71321458397495,3.75831435624995,3.61549841071245,3.75831435624995,122395.296507073,0.0,1.0
1998-10-05,4.75,5.0,4.75,4.81,10800,3.57039863843745,3.75831435624995,3.57039863843745,3.61549841071245,14368.1435030042,0.0,1.0
1998-10-06,4.94,4.94,4.69,4.75,32600,3.71321458397495,3.71321458397495,3.52529886616245,3.57039863843745,43370.5072405496,0.0,1.0
1998-10-07,5.31,5.44,5.06,5.12,54100,3.99132984633744,4.08904601959994,3.80341412852495,3.84851390079995,71973.7558807895,0.0,1.0
1998-10-08,5.5,5.75,5.44,5.56,98800,4.13414579187494,4.32206150968744,4.08904601959994,4.17924556414994,131441.905379335,0.0,1.0
1998-10-09,5.06,5.62,5.06,5.62,51300,3.80341412852495,4.22434533642494,3.80341412852495,4.22434533642494,68248.6816392698,0.0,1.0
1998-10-12,5.12,5.12,5.0,5.06,6400,3.84851390079995,3.84851390079995,3.75831435624995,3.80341412852495,8514.45540918765,0.0,1.0
1998-10-13,5.06,5.12,5.0,5.06,16500,3.80341412852495,3.84851390079995,3.75831435624995,3.80341412852495,21951.3303518119,0.0,1.0
1998-10-14,5.0,5.06,5.0,5.0,7500,3.75831435624995,3.80341412852495,3.75831435624995,3.75831435624995,9977.87743264178,0.0,1.0
1998-10-15,5.25,5.31,5.06,5.25,30700,3.94623007406244,3.99132984633744,3.80341412852495,3.94623007406244,40842.7782909471,0.0,1.0
1998-10-16,5.38,5.44,5.12,5.38,34700,4.04394624732494,4.08904601959994,3.84851390079995,4.04394624732494,46164.3129216894,0.0,1.0
1998-10-19,5.12,5.5,5.12,5.5,22000,3.84851390079995,4.13414579187494,3.84851390079995,4.13414579187494,29268.4404690826,0.0,1.0
1998-10-20,5.19,5.25,5.0,5.06,22200,3.90113030178745,3.94623007406244,3.75831435624995,3.80341412852495,29534.5172006197,0.0,1.0
1998-10-21,5.0,5.19,5.0,5.19,10500,3.75831435624995,3.90113030178745,3.75831435624995,3.90113030178745,13969.0284056985,0.0,1.0
1998-10-22,4.75,4.81,4.75,4.81,18400,3.57039863843745,3.61549841071245,3.57039863843745,3.61549841071245,24479.0593014145,0.0,1.0
1998-10-23,4.75,4.75,4.69,4.69,14900,3.57039863843745,3.57039863843745,3.52529886616245,3.52529886616245,19822.716499515,0.0,1.0
1998-10-26,4.69,4.75,4.69,4.75,15100,3.52529886616245,3.57039863843745,3.52529886616245,3.57039863843745,20088.7932310521,0.0,1.0
1998-10-27,4.94,5.0,4.69,4.69,20600,3.71321458397495,3.75831435624995,3.52529886616245,3.52529886616245,27405.9033483228,0.0,1.0
1998-10-28,4.94,5.0,4.88,4.88,10800,3.71321458397495,3.75831435624995,3.66811481169995,3.66811481169995,14368.1435030042,0.0,1.0
1998-10-29,5.06,5.12,5.06,5.12,5100,3.80341412852495,3.84851390079995,3.80341412852495,3.84851390079995,6784.95665419641,0.0,1.0
1998-10-30,5.19,5.19,4.88,5.0,13600,3.90113030178745,3.90113030178745,3.66811481169995,3.75831435624995,18093.2177445238,0.0,1.0
1998-11-02,4.69,4.94,4.69,4.88,32200,3.52529886616245,3.71321458397495,3.52529886616245,3.66811481169995,42838.3537774754,0.0,1.0
1998-11-03,4.44,4.62,4.44,4.56,27000,3.33738314834995,3.47268246517495,3.33738314834995,3.42758269289995,35920.3587575105,0.0,1.0
1998-11-04,4.75,4.81,4.5,4.75,41600,3.57039863843745,3.61549841071245,3.38248292062495,3.57039863843745,55343.9601597198,0.0,1.0
1998-11-05,4.97,4.97,4.75,4.94,151000,3.73576447011245,3.73576447011245,3.57039863843745,3.71321458397495,200887.932310521,0.0,1.0
1998-11-06,4.75,4.88,4.75,4.88,30600,3.57039863843745,3.66811481169995,3.57039863843745,3.66811481169995,40709.7399251785,0.0,1.0
1998-11-09,4.62,4.88,4.62,4.62,5500,3.47268246517495,3.66811481169995,3.47268246517495,3.47268246517495,7317.11011727065,0.0,1.0
1998-11-10,4.62,4.75,4.55,4.62,43700,3.47268246517495,3.57039863843745,3.42006606418745,3.47268246517495,58137.7658408595,0.0,1.0
1998-11-11,4.56,4.56,4.56,4.56,600,3.42758269289995,3.42758269289995,3.42758269289995,3.42758269289995,798.230194611344,0.0,1.0
1998-11-12,4.88,4.88,4.5,4.5,3700,3.66811481169995,3.66811481169995,3.38248292062495,3.38248292062495,4922.41953343661,0.0,1.0
1998-11-13,4.81,5.0,4.75,4.88,11600,3.61549841071245,3.75831435624995,3.57039863843745,3.66811481169995,15432.4504291526,0.0,1.0
1998-11-16,4.97,5.0,4.81,4.88,15000,3.73576447011245,3.75831435624995,3.61549841071245,3.66811481169995,19955.7548652836,0.0,1.0
1998-11-17,5.0,5.0,4.88,5.0,12600,3.75831435624995,3.75831435624995,3.66811481169995,3.75831435624995,16762.8340868382,0.0,1.0
1998-11-18,5.38,5.38,5.12,5.12,45000,4.04394624732494,4.04394624732494,3.84851390079995,3.84851390079995,59867.2645958508,0.0,1.0
1998-11-19,5.12,5.38,5.06,5.31,71500,3.84851390079995,4.04394624732494,3.80341412852495,3.99132984633744,95122.4315245183,0.0,1.0
1998-11-20,5.25,5.25,5.06,5.25,8300,3.94623007406244,3.94623007406244,3.80341412852495,3.94623007406244,11042.1843587903,0.0,1.0
1998-11-23,5.06,5.19,4.94,5.0,27200,3.80341412852495,3.90113030178745,3.71321458397495,3.75831435624995,36186.4354890475,0.0,1.0
1998-11-24,5.25,5.25,5.06,5.06,6800,3.94623007406244,3.94623007406244,3.80341412852495,3.80341412852495,9046.6088722619,0.0,1.0
1998-11-25,5.12,5.25,5.0,5.0,8600,3.84851390079995,3.94623007406244,3.75831435624995,3.75831435624995,11441.2994560959,0.0,1.0
1998-11-27,5.0,5.0,5.0,5.0,700,3.75831435624995,3.75831435624995,3.75831435624995,3.75831435624995,931.2685603799,0.0,1.0
1998-11-30,4.88,4.94,4.69,4.94,11100,3.66811481169995,3.71321458397495,3.52529886616245,3.71321458397495,14767.2586003098,0.0,1.0
1998-12-01,4.81,4.94,4.73,4.73,35100,3.61549841071245,3.71321458397495,3.55536538101245,3.55536538101245,46696.4663847636,0.0,1.0
1998-12-02,4.81,4.81,4.81,4.81,600,3.61549841071245,3.61549841071245,3.61549841071245,3.61549841071245,798.230194611343,0.0,1.0
1998-12-03,4.84,4.84,4.75,4.81,53400,3.63804829684995,3.63804829684995,3.57039863843745,3.61549841071245,71042.4873204095,0.0,1.0
1998-12-04,4.62,4.81,4.62,4.75,284400,3.47268246517495,3.61549841071245,3.47268246517495,3.57039863843745,378361.112245777,0.0,1.0
1998-12-07,4.62,4.75,4.53,4.75,54800,3.47268246517495,3.57039863843745,3.40503280676245,3.57039863843745,72905.0244411694,0.0,1.0
1998-12-08,4.5,4.72,4.5,4.59,33000,3.38248292062495,3.54784875229995,3.38248292062495,3.45013257903745,43902.6607036239,0.0,1.0
1998-12-09,4.56,4.56,4.56,4.56,24200,3.42758269289995,3.42758269289995,3.42758269289995,3.42758269289995,32195.2845159909,0.0,1.0
1998-12-10,4.56,4.56,4.56,4.56,20400,3.42758269289995,3.42758269289995,3.42758269289995,3.42758269289995,27139.8266167857,0.0,1.0
1998-12-11,4.44,4.55,4.38,4.5,121400,3.33738314834995,3.42006606418745,3.29228337607495,3.38248292062495,161508.576043029,0.0,1.0
1998-12-14,4.56,4.62,4.25,4.38,5400,3.42758269289995,3.47268246517495,3.19456720281245,3.29228337607495,7184.07175150209,0.0,1.0
1998-12-15,4.41,4.41,4.38,4.38,10800,3.31483326221245,3.31483326221245,3.29228337607495,3.29228337607495,14368.1435030042,0.0,1.0
1998-12-16,4.62,4.69,4.53,4.62,34600,3.47268246517495,3.52529886616245,3.40503280676245,3.47268246517495,46031.2745559208,0.0,1.0
1998-12-17,4.44,4.69,4.44,4.59,65800,3.33738314834995,3.52529886616245,3.33738314834995,3.45013257903745,87539.2446757107,0.0,1.0
1998-12-18,4.44,4.44,4.44,4.44,500,3.33738314834995,3.33738314834995,3.33738314834995,3.33738314834995,665.191828842787,0.0,1.0
1998-12-21,4.38,4.62,4.38,4.62,20000,3.29228337607495,3.47268246517495,3.29228337607495,3.47268246517495,26607.6731537115,0.0,1.0
1998-12-22,4.25,4.38,4.25,4.38,37500,3.19456720281245,3.29228337607495,3.19456720281245,3.29228337607495,49889.387163209,0.0,1.0
1998-12-23,4.44,4.44,4.25,4.38,40700,3.33738314834995,3.33738314834995,3.19456720281245,3.29228337607495,54146.6148678028,0.0,1.0
1998-12-24,4.5,4.5,4.25,4.25,13000,3.38248292062495,3.38248292062495,3.19456720281245,3.19456720281245,17294.9875499124,0.0,1.0
1998-12-28,4.5,4.56,4.44,4.44,36400,3.38248292062495,3.42758269289995,3.33738314834995,3.33738314834995,48425.9651397549,0.0,1.0
1998-12-29,4.5,4.62,4.5,4.5,26800,3.38248292062495,3.47268246517495,3.38248292062495,3.38248292062495,35654.2820259733,0.0,1.0
1998-12-30,4.56,4.69,4.56,4.62,51400,3.42758269289995,3.52529886616245,3.42758269289995,3.47268246517495,68381.7200050384,0.0,1.0
1998-12-31,4.75,4.75,4.56,4.56,34200,3.57039863843745,3.57039863843745,3.42758269289995,3.42758269289995,45499.1210928466,0.0,1.0
1999-01-04,4.62,4.62,4.56,4.56,400,3.47268246517495,3.47268246517495,3.42758269289995,3.42758269289995,532.153463074229,0.0,1.0
1999-01-05,4.62,4.75,4.62,4.75,3700,3.47268246517495,3.57039863843745,3.47268246517495,3.57039863843745,4922.41953343662,0.0,1.0
1999-01-06,4.81,5.0,4.81,5.0,1900,3.61549841071245,3.75831435624995,3.61549841071245,3.75831435624995,2527.72894960259,0.0,1.0
1999-01-07,5.0,5.0,4.88,5.0,6000,3.75831435624995,3.75831435624995,3.66811481169995,3.75831435624995,7982.30194611342,0.0,1.0
1999-01-08,4.78,5.0,4.78,5.0,16600,3.59294852457495,3.75831435624995,3.59294852457495,3.75831435624995,22084.3687175805,0.0,1.0
1999-01-11,4.81,4.88,4.81,4.88,6400,3.61549841071245,3.66811481169995,3.61549841071245,3.66811481169995,8514.45540918766,0.0,1.0
1999-01-12,4.81,4.88,4.69,4.75,11000,3.61549841071245,3.66811481169995,3.52529886616245,3.57039863843745,14634.2202345413,0.0,1.0
1999-01-13,4.69,4.69,4.5,4.5,33600,3.52529886616245,3.52529886616245,3.38248292062495,3.38248292062495,44700.8908982352,0.0,1.0
1999-01-14,4.62,4.62,4.45,4.5,5500,3.47268246517495,3.47268246517495,3.34489977706245,3.38248292062495,7317.11011727065,0.0,1.0
1999-01-15,4.62,4.69,4.5,4.5,8300,3.47268246517495,3.52529886616245,3.38248292062495,3.38248292062495,11042.1843587902,0.0,1.0
1999-01-19,4.5,4.69,4.5,4.69,11400,3.38248292062495,3.52529886616245,3.38248292062495,3.52529886616245,15166.3736976155,0.0,1.0
1999-01-20,4.5,4.69,4.5,4.69,11700,3.38248292062495,3.52529886616245,3.38248292062495,3.52529886616245,15565.4887949212,0.0,1.0
1999-01-21,4.5,4.62,4.5,4.62,48600,3.38248292062495,3.47268246517495,3.38248292062495,3.47268246517495,64656.6457635188,0.0,1.0
1999-01-22,4.25,4.56,4.25,4.38,22500,3.19456720281245,3.42758269289995,3.19456720281245,3.29228337607495,29933.6322979254,0.0,1.0
1999-01-25,4.38,4.5,4.38,4.44,68500,3.29228337607495,3.38248292062495,3.29228337607495,3.33738314834995,91131.2805514618,0.0,1.0
1999-01-26,4.38,4.44,4.38,4.38,17900,3.29228337607495,3.33738314834995,3.29228337607495,3.29228337607495,23813.8674725718,0.0,1.0
1999-01-27,4.38,4.5,4.38,4.44,3800,3.29228337607495,3.38248292062495,3.29228337607495,3.33738314834995,5055.45789920518,0.0,1.0
1999-01-28,4.38,4.44,4.38,4.44,41000,3.29228337607495,3.33738314834995,3.29228337607495,3.33738314834995,54545.7299651085,0.0,1.0
1999-01-29,4.56,4.56,4.5,4.5,6100,3.42758269289995,3.42758269289995,3.38248292062495,3.38248292062495,8115.34031188199,0.0,1.0
1999-02-01,4.62,4.62,4.5,4.5,10400,3.47268246517495,3.47268246517495,3.38248292062495,3.38248292062495,13835.99003993,0.0,1.0
1999-02-02,4.62,4.69,4.56,4.62,17500,3.47268246517495,3.52529886616245,3.42758269289995,3.47268246517495,23281.7140094975,0.0,1.0
1999-02-03,4.5,4.69,4.5,4.69,37000,3.38248292062495,3.52529886616245,3.38248292062495,3.52529886616245,49224.1953343662,0.0,1.0
1999-02-04,4.5,4.69,4.38,4.62,30800,3.38248292062495,3.52529886616245,3.29228337607495,3.47268246517495,40975.8166567156,0.0,1.0
1999-02-05,4.69,4.69,4.5,4.5,12500,3.52529886616245,3.52529886616245,3.38248292062495,3.38248292062495,16629.7957210697,0.0,1.0
1999-02-08,4.81,4.88,4.44,4.44,43800,3.61549841071245,3.66811481169995,3.33738314834995,3.33738314834995,58270.804206628,0.0,1.0
1999-02-09,4.56,4.75,4.44,4.75,74100,3.42758269289995,3.57039863843745,3.33738314834995,3.57039863843745,98581.4290345009,0.0,1.0
1999-02-10,4.56,4.56,4.5,4.56,48800,3.42758269289995,3.42758269289995,3.38248292062495,3.42758269289995,64922.7224950559,0.0,1.0
1999-02-11,4.56,4.56,4.5,4.56,13100,3.42758269289995,3.42758269289995,3.38248292062495,3.42758269289995,17428.025915681,0.0,1.0
1999-02-12,4.56,4.56,4.5,4.56,4400,3.42758269289995,3.42758269289995,3.38248292062495,3.42758269289995,5853.68809381652,0.0,1.0
1999-02-16,4.38,4.5,4.25,4.5,13000,3.29228337607495,3.38248292062495,3.19456720281245,3.38248292062495,17294.9875499125,0.0,1.0
1999-02-17,4.38,4.38,4.31,4.38,50700,3.29228337607495,3.29228337607495,3.23966697508745,3.29228337607495,67450.4514446586,0.0,1.0
1999-02-18,4.25,4.31,4.19,4.25,56100,3.19456720281245,3.23966697508745,3.14946743053746,3.19456720281245,74634.5231961607,0.0,1.0
1999-02-19,4.31,4.31,4.19,4.25,149600,3.23966697508745,3.23966697508745,3.14946743053746,3.19456720281245,199025.395189762,0.0,1.0
1999-02-22,4.25,4.31,4.17,4.25,65600,3.19456720281245,3.23966697508745,3.13443417311246,3.19456720281245,87273.1679441736,0.0,1.0
1999-02-23,4.31,4.31,4.12,4.31,4100,3.23966697508745,3.23966697508745,3.09685102954996,3.23966697508745,5454.57299651085,0.0,1.0
1999-02-24,4.31,4.38,4.25,4.31,33000,3.23966697508745,3.29228337607495,3.19456720281245,3.23966697508745,43902.6607036239,0.0,1.0
1999-02-25,4.38,4.44,4.31,4.44,70400,3.29228337607495,3.33738314834995,3.23966697508745,3.33738314834995,93659.0095010644,0.0,1.0
1999-02-26,4.38,4.44,4.38,4.38,56300,3.29228337607495,3.33738314834995,3.29228337607495,3.29228337607495,74900.5999276978,0.0,1.0
1999-03-01,4.5,4.62,4.44,4.5,45500,3.38248292062495,3.47268246517495,3.33738314834995,3.38248292062495,60532.4564246936,0.0,1.0
1999-03-02,4.69,4.75,4.56,4.62,86000,3.52529886616245,3.57039863843745,3.42758269289995,3.47268246517495,114412.994560959,0.0,1.0
1999-03-03,4.69,4.75,4.69,4.75,39900,3.52529886616245,3.57039863843745,3.52529886616245,3.57039863843745,53082.3079416543,0.0,1.0
1999-03-04,4.66,4.75,4.62,4.69,63400,3.50274898002495,3.57039863843745,3.47268246517495,3.52529886616245,84346.3238972653,0.0,1.0
1999-03-05,4.69,4.75,4.62,4.62,56300,3.52529886616245,3.57039863843745,3.47268246517495,3.47268246517495,74900.5999276977,0.0,1.0
1999-03-08,4.88,4.88,4.69,4.69,188900,3.66811481169995,3.66811481169995,3.52529886616245,3.52529886616245,251309.472936804,0.0,1.0
1999-03-09,5.19,5.19,5.0,5.0,145200,3.90113030178745,3.90113030178745,3.75831435624995,3.75831435624995,193171.707095945,0.0,1.0
1999-03-10,5.06,5.12,5.0,5.0,63100,3.80341412852495,3.84851390079995,3.75831435624995,3.75831435624995,83947.2087999595,0.0,1.0
1999-03-11,5.25,5.25,5.06,5.19,145800,3.94623007406244,3.94623007406244,3.80341412852495,3.90113030178745,193969.937290557,0.0,1.0
1999-03-12,4.94,5.12,4.88,5.06,96900,3.71321458397495,3.84851390079995,3.66811481169995,3.80341412852495,128914.176429732,0.0,1.0
1999-03-15,4.5,4.88,4.5,4.81,164800,3.38248292062495,3.66811481169995,3.38248292062495,3.61549841071245,219247.226786582,0.0,1.0
1999-03-16,4.44,4.5,4.38,4.44,30500,3.33738314834995,3.38248292062495,3.29228337607495,3.33738314834995,40576.70155941,0.0,1.0
1999-03-17,4.69,4.69,4.44,4.5,44700,3.52529886616245,3.52529886616245,3.33738314834995,3.38248292062495,59468.1494985451,0.0,1.0
1999-03-18,4.69,4.91,4.69,4.75,17300,3.52529886616245,3.69066469783745,3.52529886616245,3.57039863843745,23015.6372779604,0.0,1.0
1999-03-19,4.91,4.91,4.78,4.78,2600,3.69066469783745,3.69066469783745,3.59294852457495,3.59294852457495,3458.99750998249,0.0,1.0
1999-03-22,5.0,5.0,4.81,4.81,22200,3.75831435624995,3.75831435624995,3.61549841071245,3.61549841071245,29534.5172006197,0.0,1.0
1999-03-23,4.94,5.0,4.78,5.0,12200,3.71321458397495,3.75831435624995,3.59294852457495,3.75831435624995,16230.680623764,0.0,1.0
1999-03-24,4.81,4.88,4.75,4.75,29000,3.61549841071245,3.66811481169995,3.57039863843745,3.57039863843745,38581.1260728816,0.0,1.0
1999-03-25,4.75,4.94,4.75,4.81,43700,3.57039863843745,3.71321458397495,3.57039863843745,3.61549841071245,58137.7658408595,0.0,1.0
1999-03-26,4.56,4.75,4.56,4.75,44700,3.42758269289995,3.57039863843745,3.42758269289995,3.57039863843745,59468.1494985451,0.0,1.0
1999-03-29,4.62,4.81,4.5,4.5,20600,3.47268246517495,3.61549841071245,3.38248292062495,3.38248292062495,27405.9033483228,0.0,1.0
1999-03-30,4.62,4.75,4.62,4.62,7400,3.47268246517495,3.57039863843745,3.47268246517495,3.47268246517495,9844.83906687324,0.0,1.0
1999-03-31,4.69,4.75,4.56,4.56,10000,3.52529886616245,3.57039863843745,3.42758269289995,3.42758269289995,13303.8365768557,0.0,1.0
1999-04-01,4.88,4.88,4.69,4.88,12700,3.66811481169995,3.66811481169995,3.52529886616245,3.66811481169995,16895.8724526068,0.0,1.0
1999-04-05,4.69,4.81,4.69,4.69,11800,3.52529886616245,3.61549841071245,3.52529886616245,3.52529886616245,15698.5271606898,0.0,1.0
1999-04-06,4.62,4.75,4.5,4.62,59500,3.47268246517495,3.57039863843745,3.38248292062495,3.47268246517495,79157.8276322915,0.0,1.0
1999-04-07,4.56,4.69,4.56,4.56,81700,3.42758269289995,3.52529886616245,3.42758269289995,3.42758269289995,108692.344832911,0.0,1.0
1999-04-08,4.62,4.69,4.56,4.69,4200,3.47268246517495,3.52529886616245,3.42758269289995,3.52529886616245,5587.6113622794,0.0,1.0
1999-04-09,4.56,4.69,4.56,4.69,30500,3.42758269289995,3.52529886616245,3.42758269289995,3.52529886616245,40576.70155941,0.0,1.0
1999-04-12,4.69,4.88,4.62,4.69,17600,3.52529886616245,3.66811481169995,3.47268246517495,3.52529886616245,23414.7523752661,0.0,1.0
1999-04-13,4.94,4.94,4.75,4.88,36400,3.71321458397495,3.71321458397495,3.57039863843745,3.66811481169995,48425.9651397548,0.0,1.0
1999-04-14,4.69,4.94,4.62,4.94,37900,3.52529886616245,3.71321458397495,3.47268246517495,3.71321458397495,50421.5406262832,0.0,1.0
1999-04-15,5.12,5.19,4.75,4.81,44600,3.84851390079995,3.90113030178745,3.57039863843745,3.61549841071245,59335.1111327764,0.0,1.0
1999-04-16,5.5,5.5,5.19,5.25,31800,4.13414579187494,4.13414579187494,3.90113030178745,3.94623007406244,42306.2003144012,0.0,1.0
1999-04-19,5.59,5.75,5.5,5.5,23700,4.20179545028744,4.32206150968744,4.13414579187494,4.13414579187494,31530.0926871481,0.0,1.0
1999-04-20,5.5,5.69,5.5,5.56,41700,4.13414579187494,4.27696173741244,4.13414579187494,4.17924556414994,55476.9985254884,0.0,1.0
1999-04-21,5.5,5.56,5.25,5.5,38900,4.13414579187494,4.17924556414994,3.94623007406244,4.13414579187494,51751.9242839688,0.0,1.0
1999-04-22,5.38,5.38,5.19,5.31,62200,4.04394624732494,4.04394624732494,3.90113030178745,3.99132984633744,82749.8635080426,0.0,1.0
1999-04-23,5.19,5.31,5.12,5.25,30200,3.90113030178745,3.99132984633744,3.84851390079995,3.94623007406244,40177.5864621042,0.0,1.0
1999-04-26,5.06,5.31,5.0,5.19,129700,3.80341412852495,3.99132984633744,3.75831435624995,3.90113030178745,172550.760401818,0.0,1.0
1999-04-27,5.31,5.31,5.12,5.12,41000,3.99132984633744,3.99132984633744,3.84851390079995,3.84851390079995,54545.7299651085,0.0,1.0
1999-04-28,5.38,5.5,5.25,5.38,26800,4.04394624732494,4.13414579187494,3.94623007406244,4.04394624732494,35654.2820259733,0.0,1.0
1999-04-29,5.69,5.72,5.44,5.44,31000,4.27696173741244,4.29951162354994,4.08904601959994,4.08904601959994,41241.8933882527,0.0,1.0
1999-04-30,5.56,5.81,5.56,5.81,32100,4.17924556414994,4.36716128196244,4.17924556414994,4.36716128196244,42705.3154117069,0.0,1.0
1999-05-03,5.69,5.75,5.69,5.75,7100,4.27696173741244,4.32206150968744,4.27696173741244,4.32206150968744,9445.72396956756,0.0,1.0
1999-05-04,5.75,5.75,5.62,5.62,5800,4.32206150968744,4.32206150968744,4.22434533642494,4.22434533642494,7716.22521457631,0.0,1.0
1999-05-05,5.94,5.94,5.5,5.62,247000,4.46487745522494,4.46487745522494,4.13414579187494,4.22434533642494,328604.763448336,0.0,1.0
1999-05-06,6.06,6.25,5.88,5.94,155400,4.55507699977494,4.69789294531243,4.41977768294994,4.46487745522494,206741.620404338,0.0,1.0
1999-05-07,5.5,5.56,5.31,5.5,106900,4.13414579187494,4.17924556414994,3.99132984633744,4.13414579187494,142218.013006588,0.0,1.0
1999-05-10,4.88,5.25,4.75,5.19,110000,3.66811481169995,3.94623007406244,3.57039863843745,3.90113030178745,146342.202345413,0.0,1.0
1999-05-11,4.91,5.0,4.75,4.88,419800,3.69066469783745,3.75831435624995,3.57039863843745,3.66811481169995,558495.059496403,0.0,1.0
1999-05-12,4.88,4.88,4.75,4.88,252300,3.66811481169995,3.66811481169995,3.57039863843745,3.66811481169995,335655.79683407,0.0,1.0
1999-05-13,4.98,5.12,4.86,5.0,173500,3.74328109882495,3.84851390079995,3.65308155427495,3.75831435624995,230821.564608447,0.0,1.0
1999-05-14,5.0,5.06,4.88,5.0,180900,3.75831435624995,3.80341412852495,3.66811481169995,3.75831435624995,240666.40367532,0.0,1.0
1999-05-17,4.88,5.0,4.81,5.0,113400,3.66811481169995,3.75831435624995,3.61549841071245,3.75831435624995,150865.506781544,0.0,1.0
1999-05-18,4.88,4.88,4.72,4.88,159400,3.66811481169995,3.66811481169995,3.54784875229995,3.66811481169995,212063.15503508,0.0,1.0
1999-05-19,4.75,4.75,4.5,4.69,302900,3.57039863843745,3.57039863843745,3.38248292062495,3.52529886616245,402973.20991296,0.0,1.0
1999-05-20,4.94,5.0,4.75,4.81,285200,3.71321458397495,3.75831435624995,3.57039863843745,3.61549841071245,379425.419171925,0.0,1.0
1999-05-21,5.0,5.0,4.81,4.95,255200,3.75831435624995,3.75831435624995,3.61549841071245,3.72073121268745,339513.909441358,0.0,1.0
1999-05-24,4.94,5.0,4.81,4.88,399500,3.71321458397495,3.75831435624995,3.61549841071245,3.66811481169995,531488.271245386,0.0,1.0
1999-05-25,5.25,5.25,4.89,5.12,447900,3.94623007406244,3.94623007406244,3.67563144041245,3.84851390079995,595878.840277368,0.0,1.0
1999-05-26,5.0,5.06,4.88,5.06,388900,3.75831435624995,3.80341412852495,3.66811481169995,3.80341412852495,517386.204473918,0.0,1.0
1999-05-27,4.94,4.94,4.81,4.94,564000,3.71321458397495,3.71321458397495,3.61549841071245,3.71321458397495,750336.382934662,0.0,1.0
1999-05-28,5.0,5.03,4.88,4.94,409500,3.75831435624995,3.78086424238745,3.66811481169995,3.71321458397495,544792.107822241,0.0,1.0
1999-06-01,4.94,5.0,4.88,4.94,415200,3.71321458397495,3.75831435624995,3.66811481169995,3.71321458397495,552375.294671049,0.0,1.0
1999-06-02,4.91,5.0,4.88,5.0,287100,3.69066469783745,3.75831435624995,3.66811481169995,3.75831435624995,381953.148121528,0.0,1.0
1999-06-03,4.94,5.0,4.88,4.91,191200,3.71321458397495,3.75831435624995,3.66811481169995,3.69066469783745,254369.355349481,0.0,1.0
1999-06-04,4.97,5.03,4.92,4.97,132600,3.73576447011245,3.78086424238745,3.69818132654995,3.73576447011245,176408.873009107,0.0,1.0
1999-06-07,5.06,5.12,4.97,5.03,145600,3.80341412852495,3.84851390079995,3.73576447011245,3.78086424238745,193703.860559019,0.0,1.0
1999-06-08,4.94,5.03,4.81,5.03,187800,3.71321458397495,3.78086424238745,3.61549841071245,3.78086424238745,249846.05091335,0.0,1.0
1999-06-09,4.81,4.88,4.75,4.88,184400,3.61549841071245,3.66811481169995,3.57039863843745,3.66811481169995,245322.746477219,0.0,1.0
1999-06-10,4.84,4.84,4.75,4.81,130500,3.63804829684995,3.63804829684995,3.57039863843745,3.61549841071245,173615.067327967,0.0,1.0
1999-06-11,4.84,4.84,4.66,4.75,179800,3.63804829684995,3.63804829684995,3.50274898002495,3.57039863843745,239202.981651866,0.0,1.0
1999-06-14,4.69,4.75,4.66,4.75,200800,3.52529886616245,3.57039863843745,3.50274898002495,3.57039863843745,267141.038463263,0.0,1.0
1999-06-15,4.66,4.69,4.59,4.69,118900,3.50274898002495,3.52529886616245,3.45013257903745,3.52529886616245,158182.616898815,0.0,1.0
1999-06-16,4.62,4.66,4.56,4.62,103100,3.47268246517495,3.50274898002495,3.42758269289995,3.47268246517495,137162.555107383,0.0,1.0
1999-06-17,4.59,4.59,4.53,4.59,56800,3.45013257903745,3.45013257903745,3.40503280676245,3.45013257903745,75565.7917565405,0.0,1.0
1999-06-18,4.78,4.78,4.62,4.62,127100,3.59294852457495,3.59294852457495,3.47268246517495,3.47268246517495,169091.762891836,0.0,1.0
1999-06-21,4.72,4.81,4.72,4.78,64000,3.54784875229995,3.61549841071245,3.54784875229995,3.59294852457495,85144.5540918766,0.0,1.0
1999-06-22,4.62,4.75,4.5,4.69,83300,3.47268246517495,3.57039863843745,3.38248292062495,3.52529886616245,110820.958685208,0.0,1.0
1999-06-23,4.62,4.75,4.47,4.5,213000,3.47268246517495,3.57039863843745,3.35993303448745,3.38248292062495,283371.719087027,0.0,1.0
1999-06-24,4.62,4.69,4.56,4.69,102000,3.47268246517495,3.52529886616245,3.42758269289995,3.52529886616245,135699.133083928,0.0,1.0
1999-06-25,4.69,4.72,4.56,4.59,50900,3.52529886616245,3.54784875229995,3.42758269289995,3.45013257903745,67716.5281761956,0.0,1.0
1999-06-28,4.75,4.75,4.56,4.75,64000,3.57039863843745,3.57039863843745,3.42758269289995,3.57039863843745,85144.5540918766,0.0,1.0
1999-06-29,4.78,4.81,4.62,4.81,46400,3.59294852457495,3.61549841071245,3.47268246517495,3.61549841071245,61729.8017166105,0.0,1.0
1999-06-30,4.84,4.84,4.75,4.81,44100,3.63804829684995,3.63804829684995,3.57039863843745,3.61549841071245,58669.9193039337,0.0,1.0
1999-07-01,4.78,4.88,4.75,4.84,106200,3.59294852457495,3.66811481169995,3.57039863843745,3.63804829684995,141286.744446208,0.0,1.0
1999-07-02,4.81,4.88,4.75,4.81,120200,3.61549841071245,3.66811481169995,3.57039863843745,3.61549841071245,159912.115653806,0.0,1.0
1999-07-06,4.5,4.88,4.5,4.69,195200,3.38248292062495,3.66811481169995,3.38248292062495,3.52529886616245,259690.889980224,0.0,1.0
1999-07-07,4.28,4.5,4.28,4.44,144000,3.21711708894995,3.38248292062495,3.21711708894995,3.33738314834995,191575.246706723,0.0,1.0
1999-07-08,4.31,4.5,4.25,4.47,70800,3.23966697508745,3.38248292062495,3.19456720281245,3.35993303448745,94191.1629641386,0.0,1.0
1999-07-09,4.31,4.34,4.25,4.31,37200,3.23966697508745,3.26221686122495,3.19456720281245,3.23966697508745,49490.2720659033,0.0,1.0
1999-07-12,4.06,4.28,3.88,4.19,226400,3.05175125727496,3.21711708894995,2.91645194044996,3.14946743053746,301198.860100013,0.0,1.0
1999-07-13,3.94,4.0,3.88,3.94,397500,2.96155171272496,3.00665148499996,2.91645194044996,2.96155171272496,528827.503930014,0.0,1.0
1999-07-14,3.94,4.0,3.88,3.97,101500,2.96155171272496,3.00665148499996,2.91645194044996,2.98410159886246,135033.941255085,0.0,1.0
1999-07-15,3.78,3.88,3.69,3.88,146200,2.84128565332496,2.91645194044996,2.77363599491246,2.91645194044996,194502.090753631,0.0,1.0
1999-07-16,3.94,4.0,3.81,3.81,85100,2.96155171272496,3.00665148499996,2.86383553946246,2.86383553946246,113215.649269042,0.0,1.0
1999-07-19,3.88,3.94,3.81,3.94,91700,2.91645194044996,2.96155171272496,2.86383553946246,2.96155171272496,121996.181409767,0.0,1.0
1999-07-20,3.94,3.94,3.81,3.94,59400,2.96155171272496,2.96155171272496,2.86383553946246,2.96155171272496,79024.7892665229,0.0,1.0
1999-07-21,4.06,4.06,3.88,3.94,72700,3.05175125727496,3.05175125727496,2.91645194044996,2.96155171272496,96718.891913741,0.0,1.0
1999-07-22,3.94,4.06,3.88,4.0,101600,2.96155171272496,3.05175125727496,2.91645194044996,3.00665148499996,135166.979620854,0.0,1.0
1999-07-23,3.94,4.0,3.88,3.88,85900,2.96155171272496,3.00665148499996,2.91645194044996,2.91645194044996,114279.956195191,0.0,1.0
1999-07-26,3.94,4.0,3.81,4.0,45200,2.96155171272496,3.00665148499996,2.86383553946246,3.00665148499996,60133.3413273878,0.0,1.0
1999-07-27,3.88,4.0,3.88,3.94,29000,2.91645194044996,3.00665148499996,2.91645194044996,2.96155171272496,38581.1260728816,0.0,1.0
1999-07-28,3.97,4.0,3.81,3.92,333800,2.98410159886246,3.00665148499996,2.86383553946246,2.94651845529996,444082.064935444,0.0,1.0
1999-07-29,4.12,4.12,3.88,3.94,246400,3.09685102954996,3.09685102954996,2.91645194044996,2.96155171272496,327806.533253725,0.0,1.0
1999-07-30,4.06,4.12,4.0,4.12,198200,3.05175125727496,3.09685102954996,3.00665148499996,3.09685102954996,263682.04095328,0.0,1.0
1999-08-02,4.0,4.06,3.94,4.06,61700,3.00665148499996,3.05175125727496,2.96155171272496,3.05175125727496,82084.6716791997,0.0,1.0
1999-08-03,4.03,4.06,3.98,4.03,86800,3.02920137113746,3.05175125727496,2.99161822757496,3.02920137113746,115477.301487108,0.0,1.0
1999-08-04,4.22,4.25,4.06,4.22,184800,3.23786298419645,3.26088096749643,3.11510040659659,3.23786298419645,240855.157802034,0.0876,1.0
1999-08-05,4.16,4.22,4.12,4.17,65300,3.19182701759651,3.23786298419645,3.16113637319654,3.1994996786965,85107.3690718223,0.0,1.0
1999-08-06,4.31,4.31,4.12,4.28,29200,3.30691693409638,3.30691693409638,3.16113637319654,3.2838989507964,38057.2002587628,0.0,1.0
1999-08-09,4.38,4.38,4.25,4.31,102900,3.36062556179632,3.36062556179632,3.26088096749643,3.30691693409638,134112.53104886,0.0,1.0
1999-08-10,4.44,4.56,4.38,4.5,62000,3.40666152839627,3.49873346159617,3.36062556179632,3.45269749499622,80806.3841110718,0.0,1.0
1999-08-11,4.81,4.88,4.56,4.69,250100,3.69054998909596,3.7442586167959,3.49873346159617,3.59847805589606,325962.526873856,0.0,1.0
1999-08-12,4.75,4.81,4.69,4.81,121400,3.64451402249601,3.69054998909596,3.59847805589606,3.69054998909596,158224.113404583,0.0,1.0
1999-08-13,4.72,4.75,4.59,4.69,73900,3.62149603919603,3.64451402249601,3.52175144489614,3.59847805589606,96315.9965452938,0.0,1.0
1999-08-16,4.38,4.53,4.25,4.53,77800,3.36062556179632,3.47571547829619,3.26088096749643,3.47571547829619,101398.978771635,0.0,1.0
1999-08-17,4.31,4.41,4.25,4.31,96500,3.30691693409638,3.3836435450963,3.26088096749643,3.30691693409638,125771.226882555,0.0,1.0
1999-08-18,4.25,4.38,4.12,4.38,89000,3.26088096749643,3.36062556179632,3.16113637319654,3.36062556179632,115996.261062668,0.0,1.0
1999-08-19,4.22,4.25,4.12,4.19,83200,3.23786298419645,3.26088096749643,3.16113637319654,3.21484500089648,108436.954161955,0.0,1.0
1999-08-20,4.19,4.38,4.19,4.27,43100,3.21484500089648,3.36062556179632,3.21484500089648,3.27622628969641,56173.4702449548,0.0,1.0
1999-08-23,4.12,4.19,4.0,4.19,71900,3.16113637319654,3.21484500089648,3.06906443999664,3.21484500089648,93709.3389933236,0.0,1.0
1999-08-24,3.94,4.06,3.94,4.0,81300,3.02302847339669,3.11510040659659,3.02302847339669,3.06906443999664,105960.629487583,0.0,1.0
1999-08-25,3.94,4.0,3.88,3.94,56100,3.02302847339669,3.06906443999664,2.97699250679674,3.02302847339669,73116.7443327602,0.0,1.0
1999-08-26,4.06,4.12,3.94,4.0,53600,3.11510040659659,3.16113637319654,3.02302847339669,3.06906443999664,69858.4223927976,0.0,1.0
1999-08-27,4.25,4.25,4.03,4.03,48100,3.26088096749643,3.26088096749643,3.09208242329661,3.09208242329661,62690.1141248799,0.0,1.0
1999-08-30,4.19,4.28,4.12,4.25,43200,3.21484500089648,3.2838989507964,3.16113637319654,3.26088096749643,56303.8031225533,0.0,1.0
1999-08-31,4.31,4.38,4.19,4.25,91600,3.30691693409638,3.36062556179632,3.21484500089648,3.26088096749643,119384.915880229,0.0,1.0
1999-09-01,4.06,4.25,4.06,4.25,60700,3.11510040659659,3.26088096749643,3.11510040659659,3.26088096749643,79112.0567022913,0.0,1.0
1999-09-02,4.19,4.19,4.06,4.12,30900,3.21484500089648,3.21484500089648,3.11510040659659,3.16113637319654,40272.8591779374,0.0,1.0
1999-09-03,4.03,4.19,4.0,4.12,33400,3.09208242329661,3.21484500089648,3.06906443999664,3.16113637319654,43531.1811179,0.0,1.0
1999-09-07,4.19,4.19,4.06,4.06,64900,3.21484500089648,3.21484500089648,3.11510040659659,3.11510040659659,84586.0375614284,0.0,1.0
1999-09-08,4.06,4.19,4.06,4.19,43700,3.11510040659659,3.21484500089648,3.11510040659659,3.21484500089648,56955.4675105458,0.0,1.0
1999-09-09,4.25,4.25,4.03,4.03,58000,3.26088096749643,3.26088096749643,3.09208242329661,3.09208242329661,75593.0690071317,0.0,1.0
1999-09-10,4.06,4.22,4.06,4.22,61800,3.11510040659659,3.23786298419645,3.11510040659659,3.23786298419645,80545.7183558748,0.0,1.0
1999-09-13,4.06,4.16,4.06,4.11,108100,3.11510040659659,3.19182701759651,3.11510040659659,3.15346371209655,140889.840683982,0.0,1.0
1999-09-14,4.09,4.12,4.06,4.09,67700,3.13811838989656,3.16113637319654,3.11510040659659,3.13811838989656,88235.3581341866,0.0,1.0
1999-09-15,4.0,4.12,3.94,4.12,146300,3.06906443999664,3.16113637319654,3.02302847339669,3.16113637319654,190676.99992661,0.0,1.0
1999-09-16,3.94,4.0,3.88,3.94,42700,3.02302847339669,3.06906443999664,2.97699250679674,3.02302847339669,55652.1387345608,0.0,1.0
1999-09-17,3.81,3.94,3.75,3.88,126400,2.9232838790968,3.02302847339669,2.87724791249685,2.97699250679674,164740.757284508,0.0,1.0
1999-09-20,3.75,3.88,3.75,3.81,40900,2.87724791249685,2.97699250679674,2.87724791249685,2.9232838790968,53306.1469377877,0.0,1.0
1999-09-21,4.16,4.25,3.88,3.94,237400,3.19182701759651,3.26088096749643,2.97699250679674,3.02302847339669,309410.251418845,0.0,1.0
1999-09-22,4.19,4.25,4.12,4.16,220200,3.21484500089648,3.26088096749643,3.16113637319654,3.19182701759651,286992.996471903,0.0,1.0
1999-09-23,4.12,4.19,4.05,4.06,106000,3.16113637319654,3.21484500089648,3.1074277454966,3.11510040659659,138152.850254413,0.0,1.0
1999-09-24,4.28,4.31,4.25,4.31,111900,3.2838989507964,3.30691693409638,3.26088096749643,3.30691693409638,145842.490032725,0.0,1.0
1999-09-27,5.25,5.25,4.69,4.88,473200,4.02814707749559,4.02814707749559,3.59847805589606,3.7442586167959,616735.176796116,0.0,1.0
1999-09-28,6.38,6.56,5.94,6.25,1191100,4.89515778179464,5.03326568159449,4.55756069339501,4.79541318749475,1552394.90507577,0.0,1.0
1999-09-29,5.81,6.25,5.69,6.12,470500,4.45781609909512,4.79541318749475,4.36574416589522,4.69566859319486,613216.189100956,0.0,1.0
1999-09-30,6.0,6.22,5.88,6.0,284500,4.60359665999496,4.77239520419477,4.51152472679506,4.60359665999496,370797.036767741,0.0,1.0
1999-10-01,6.5,6.5,6.25,6.25,126700,4.98722971499454,4.98722971499454,4.79541318749475,4.79541318749475,165131.755917303,0.0,1.0
1999-10-04,7.03,7.06,6.75,6.88,371000,5.39388075329409,5.41689873659407,5.17904624249433,5.27879083679422,483534.975890446,0.0,1.0
1999-10-05,7.12,7.45,6.94,7.25,569900,5.46293470319402,5.71613251949374,5.32482680339417,5.56267929749391,742767.069433868,0.0,1.0
1999-10-06,7.12,7.12,6.75,7.0,258900,5.46293470319402,5.46293470319402,5.17904624249433,5.37086276999412,337431.820102524,0.0,1.0
1999-10-07,7.0,7.0,6.81,6.94,168600,5.37086276999412,5.37086276999412,5.22508220909428,5.32482680339417,219741.231631076,0.0,1.0
1999-10-08,6.88,7.06,6.88,6.94,224000,5.27879083679422,5.41689873659407,5.27879083679422,5.32482680339417,291945.645820647,0.0,1.0
1999-10-11,6.69,6.75,6.53,6.62,297000,5.13301027589438,5.17904624249433,5.01024769829451,5.07930164819444,387088.646467554,0.0,1.0
1999-10-12,6.88,7.06,6.75,6.75,250700,5.27879083679422,5.41689873659407,5.17904624249433,5.17904624249433,326744.524139447,0.0,1.0
1999-10-13,7.31,7.38,7.06,7.12,472800,5.60871526409386,5.6624238917938,5.41689873659407,5.46293470319402,616213.845285722,0.0,1.0
1999-10-14,6.88,7.44,6.88,7.44,289000,5.27879083679422,5.70845985839375,5.27879083679422,5.70845985839375,376662.016259674,0.0,1.0
1999-10-15,7.06,7.25,6.88,7.0,185000,5.41689873659407,5.56267929749391,5.27879083679422,5.37086276999412,241115.82355723,0.0,1.0
1999-10-18,7.06,7.19,7.0,7.06,211400,5.41689873659407,5.51664333089396,5.37086276999412,5.41689873659407,275523.703243235,0.0,1.0
1999-10-19,6.81,6.94,6.66,6.88,182300,5.22508220909428,5.32482680339417,5.1099922925944,5.27879083679422,237596.835862071,0.0,1.0
1999-10-20,6.81,7.0,6.78,6.88,77600,5.22508220909428,5.37086276999412,5.2020642257943,5.27879083679422,101138.313016438,0.0,1.0
1999-10-21,6.81,6.81,6.5,6.78,114900,5.22508220909428,5.22508220909428,4.98722971499454,5.2020642257943,149752.47636068,0.0,1.0
1999-10-22,6.56,6.69,6.5,6.56,89400,5.03326568159449,5.13301027589438,4.98722971499454,5.03326568159449,116517.592573062,0.0,1.0
1999-10-25,6.25,7.0,6.0,6.5,235800,4.79541318749475,5.37086276999412,4.60359665999496,4.98722971499454,307324.92537727,0.0,1.0
1999-10-26,5.88,6.19,5.69,6.12,304100,4.51152472679506,4.7493772208948,4.36574416589522,4.69566859319486,396342.280777047,0.0,1.0
1999-10-27,6.19,6.25,5.88,6.06,99700,4.7493772208948,4.79541318749475,4.51152472679506,4.64963262659491,129941.878965707,0.0,1.0
1999-10-28,6.62,6.62,6.44,6.5,222100,5.07930164819444,5.07930164819444,4.94119374839459,4.98722971499454,289469.321146275,0.0,1.0
1999-10-29,6.69,6.69,6.56,6.62,85100,5.13301027589438,5.13301027589438,5.03326568159449,5.07930164819444,110913.278836326,0.0,1.0
1999-11-01,6.16,6.5,6.06,6.5,117100,4.72635923759483,4.98722971499454,4.64963262659491,4.98722971499454,152619.799667847,0.0,1.0
1999-11-02,6.19,6.25,6.12,6.12,267900,4.7493772208948,4.79541318749475,4.69566859319486,4.69566859319486,349161.779086389,0.0,1.0
1999-11-03,6.25,6.25,6.12,6.25,29900,4.79541318749475,4.79541318749475,4.69566859319486,4.79541318749475,38969.5304019524,0.0,1.0
1999-11-04,6.12,6.38,6.12,6.25,67500,4.69566859319486,4.89515778179464,4.69566859319486,4.79541318749475,87974.6923789895,0.0,1.0
1999-11-05,6.12,6.25,6.06,6.25,59200,4.69566859319486,4.79541318749475,4.64963262659491,4.79541318749475,77157.0635383137,0.0,1.0
1999-11-08,6.12,6.19,6.0,6.19,43800,4.69566859319486,4.7493772208948,4.60359665999496,4.7493772208948,57085.8003881443,0.0,1.0
1999-11-09,6.31,6.38,6.06,6.19,88500,4.8414491540947,4.89515778179464,4.64963262659491,4.7493772208948,115344.596674675,0.0,1.0
1999-11-10,6.69,6.75,6.12,6.25,226400,5.13301027589438,5.17904624249433,4.69566859319486,4.79541318749475,295073.634883011,0.0,1.0
1999-11-11,6.38,6.69,6.25,6.5,139200,4.89515778179464,5.13301027589438,4.79541318749475,4.98722971499454,181423.365617116,0.0,1.0
1999-11-12,6.25,6.38,6.19,6.25,111100,4.79541318749475,4.89515778179464,4.7493772208948,4.79541318749475,144799.827011937,0.0,1.0
1999-11-15,6.28,6.28,6.12,6.12,70300,4.81843117079472,4.81843117079472,4.69566859319486,4.69566859319486,91624.0129517476,0.0,1.0
1999-11-16,6.12,6.31,6.12,6.31,142600,4.69566859319486,4.8414491540947,4.69566859319486,4.8414491540947,185854.683455465,0.0,1.0
1999-11-17,6.12,6.31,6.12,6.28,129500,4.69566859319486,4.8414491540947,4.69566859319486,4.81843117079472,168781.076490061,0.0,1.0
1999-11-18,6.28,6.28,6.06,6.12,54500,4.81843117079472,4.81843117079472,4.64963262659491,4.69566859319486,71031.4182911842,0.0,1.0
1999-11-19,6.38,6.44,6.19,6.22,59400,4.89515778179464,4.94119374839459,4.7493772208948,4.77239520419477,77417.7292935107,0.0,1.0
1999-11-22,6.44,6.5,6.25,6.38,95500,4.94119374839459,4.98722971499454,4.79541318749475,4.89515778179464,124467.89810657,0.0,1.0
1999-11-23,6.88,6.88,6.5,6.5,120400,5.27879083679422,5.27879083679422,4.98722971499454,4.98722971499454,156920.784628598,0.0,1.0
1999-11-24,7.03,7.12,6.69,6.84,287600,5.39388075329409,5.46293470319402,5.13301027589438,5.24810019239425,374837.355973295,0.0,1.0
1999-11-26,7.25,7.34,7.0,7.06,170700,5.56267929749391,5.63173324739383,5.37086276999412,5.41689873659407,222478.222060645,0.0,1.0
1999-11-29,6.75,7.19,6.56,6.88,321200,5.17904624249433,5.51664333089396,5.03326568159449,5.27879083679422,418629.202846391,0.0,1.0
1999-11-30,6.59,6.62,6.5,6.5,60500,5.05628366489446,5.07930164819444,4.98722971499454,4.98722971499454,78851.3909470943,0.0,1.0
1999-12-01,6.5,6.62,6.44,6.53,76900,4.98722971499454,5.07930164819444,4.94119374839459,5.01024769829451,100225.982873249,0.0,1.0
1999-12-02,6.38,6.56,6.38,6.5,133700,4.89515778179464,5.03326568159449,4.89515778179464,4.98722971499454,174255.057349198,0.0,1.0
1999-12-03,6.25,6.5,6.25,6.44,115500,4.79541318749475,4.98722971499454,4.79541318749475,4.94119374839459,150534.473626271,0.0,1.0
1999-12-06,6.16,6.31,6.12,6.28,151300,4.72635923759483,4.8414491540947,4.69566859319486,4.81843117079472,197193.643806535,0.0,1.0
1999-12-07,6.62,6.62,6.19,6.25,246300,5.07930164819444,5.07930164819444,4.7493772208948,4.79541318749475,321009.877525113,0.0,1.0
1999-12-08,6.56,6.62,6.44,6.62,91800,5.03326568159449,5.07930164819444,4.94119374839459,5.07930164819444,119645.581635426,0.0,1.0
1999-12-09,6.38,6.5,6.38,6.5,66900,4.89515778179464,4.98722971499454,4.89515778179464,4.98722971499454,87192.6951133985,0.0,1.0
1999-12-10,6.19,6.38,6.19,6.38,93400,4.7493772208948,4.89515778179464,4.7493772208948,4.89515778179464,121730.907677002,0.0,1.0
1999-12-13,6.06,6.16,6.0,6.12,115100,4.64963262659491,4.72635923759483,4.60359665999496,4.69566859319486,150013.142115877,0.0,1.0
1999-12-14,5.81,6.0,5.75,5.97,123400,4.45781609909512,4.60359665999496,4.41178013249517,4.58057867669498,160830.770956553,0.0,1.0
1999-12-15,6.03,6.06,5.75,5.75,148800,4.62661464329493,4.64963262659491,4.41178013249517,4.41178013249517,193935.321866573,0.0,1.0
1999-12-16,5.88,6.06,5.88,5.88,101200,4.51152472679506,4.64963262659491,4.51152472679506,4.51152472679506,131896.872129685,0.0,1.0
1999-12-17,6.12,6.19,5.94,5.97,168000,4.69566859319486,4.7493772208948,4.55756069339501,4.58057867669498,218959.234365485,0.0,1.0
1999-12-20,6.31,6.31,6.12,6.12,96900,4.8414491540947,4.8414491540947,4.69566859319486,4.69566859319486,126292.558392949,0.0,1.0
1999-12-21,6.5,6.5,6.19,6.38,89300,4.98722971499454,4.98722971499454,4.7493772208948,4.89515778179464,116387.259695463,0.0,1.0
1999-12-22,6.38,6.44,6.38,6.44,81600,4.89515778179464,4.94119374839459,4.89515778179464,4.94119374839459,106351.628120378,0.0,1.0
1999-12-23,6.5,6.5,6.38,6.41,43200,4.98722971499454,4.98722971499454,4.89515778179464,4.91817576509461,56303.8031225533,0.0,1.0
1999-12-27,6.38,6.5,6.31,6.38,133000,4.89515778179464,4.98722971499454,4.8414491540947,4.89515778179464,173342.727206009,0.0,1.0
1999-12-28,6.44,6.5,6.38,6.44,176500,4.94119374839459,4.98722971499454,4.89515778179464,4.94119374839459,230037.528961358,0.0,1.0
1999-12-29,6.5,6.56,6.38,6.53,91900,4.98722971499454,5.03326568159449,4.89515778179464,5.01024769829451,119775.914513024,0.0,1.0
1999-12-30,6.25,6.5,6.25,6.44,93900,4.79541318749475,4.98722971499454,4.79541318749475,4.94119374839459,122382.572064994,0.0,1.0
1999-12-31,6.28,6.44,6.19,6.25,39100,4.81843117079472,4.94119374839459,4.7493772208948,4.79541318749475,50960.1551410147,0.0,1.0
2000-01-03,6.25,6.38,6.19,6.28,50900,4.79541318749475,4.89515778179464,4.7493772208948,4.81843117079472,66339.434697638,0.0,1.0
2000-01-04,6.19,6.31,6.12,6.25,121800,4.7493772208948,4.8414491540947,4.69566859319486,4.79541318749475,158745.444914977,0.0,1.0
2000-01-05,6.19,6.19,6.12,6.12,47600,4.7493772208948,4.7493772208948,4.69566859319486,4.69566859319486,62038.4497368874,0.0,1.0
2000-01-06,6.06,6.12,5.81,6.12,64200,4.64963262659491,4.69566859319486,4.45781609909512,4.69566859319486,83673.7074182389,0.0,1.0
2000-01-07,6.19,6.38,6.19,6.38,27200,4.7493772208948,4.89515778179464,4.7493772208948,4.89515778179464,35450.5427067928,0.0,1.0
2000-01-10,6.19,6.38,6.19,6.38,46100,4.7493772208948,4.89515778179464,4.7493772208948,4.89515778179464,60083.4565729099,0.0,1.0
2000-01-11,6.31,6.31,6.12,6.19,27900,4.8414491540947,4.8414491540947,4.69566859319486,4.7493772208948,36362.8728499823,0.0,1.0
2000-01-12,6.25,6.31,6.06,6.19,34500,4.79541318749475,4.8414491540947,4.64963262659491,4.7493772208948,44964.8427714835,0.0,1.0
2000-01-13,6.06,6.19,6.06,6.19,33500,4.64963262659491,4.7493772208948,4.64963262659491,4.7493772208948,43661.5139954985,0.0,1.0
2000-01-14,6.12,6.19,6.12,6.12,58300,4.69566859319486,4.7493772208948,4.69566859319486,4.69566859319486,75984.0676399272,0.0,1.0
2000-01-18,6.12,6.19,6.0,6.12,151400,4.69566859319486,4.7493772208948,4.60359665999496,4.69566859319486,197323.976684133,0.0,1.0
2000-01-19,6.25,6.38,6.12,6.12,66400,4.79541318749475,4.89515778179464,4.69566859319486,4.69566859319486,86541.0307254059,0.0,1.0
2000-01-20,6.12,6.22,6.03,6.19,167000,4.69566859319486,4.77239520419477,4.62661464329493,4.7493772208948,217655.9055895,0.0,1.0
2000-01-21,6.03,6.12,6.03,6.03,66300,4.62661464329493,4.69566859319486,4.62661464329493,4.62661464329493,86410.6978478075,0.0,1.0
2000-01-24,6.0,6.06,5.84,6.06,171100,4.60359665999496,4.64963262659491,4.48083408239509,4.64963262659491,222999.553571039,0.0,1.0
2000-01-25,6.0,6.06,5.81,5.81,75200,4.60359665999496,4.64963262659491,4.45781609909512,4.45781609909512,98010.3239540742,0.0,1.0
2000-01-26,5.69,5.94,5.62,5.88,135800,4.36574416589522,4.55756069339501,4.31203553819528,4.51152472679506,176992.047778767,0.0,1.0
2000-01-27,5.75,5.75,5.62,5.75,88800,4.41178013249517,4.41178013249517,4.31203553819528,4.41178013249517,115735.595307471,0.0,1.0
2000-01-28,5.19,5.75,5.0,5.69,289400,3.98211111089564,4.41178013249517,3.8363305499958,4.36574416589522,377183.347770068,0.0,1.0
2000-01-31,5.38,5.75,5.38,5.5,164700,4.12789167179548,4.41178013249517,4.12789167179548,4.21996360499538,214658.249404734,0.0,1.0
2000-02-01,5.47,5.62,5.44,5.44,72000,4.1969456216954,4.31203553819528,4.17392763839543,4.17392763839543,93839.6718709222,0.0,1.0
2000-02-02,5.69,5.75,5.5,5.75,126000,4.36574416589522,4.41178013249517,4.21996360499538,4.41178013249517,164219.425774114,0.0,1.0
2000-02-03,5.94,5.94,5.69,5.72,74600,4.55756069339501,4.55756069339501,4.36574416589522,4.38876214919519,97228.3266884832,0.0,1.0
2000-02-04,6.81,7.0,6.12,6.19,682900,5.22508220909428,5.37086276999412,4.69566859319486,4.7493772208948,890043.221120176,0.0,1.0
2000-02-07,6.62,7.06,6.5,7.06,655400,5.07930164819444,5.41689873659407,4.98722971499454,5.41689873659407,854201.679780588,0.0,1.0
2000-02-08,6.38,6.47,6.12,6.44,135200,4.89515778179464,4.96421173169456,4.69566859319486,4.94119374839459,176210.050513176,0.0,1.0
2000-02-09,6.69,6.94,6.62,6.62,335100,5.18641199715032,5.38022410466715,5.13214460704561,5.13214460704561,432248.537376469,0.0696,1.0
2000-02-10,7.19,7.22,6.72,6.94,392700,5.57403621218398,5.597293665086,5.20966945005234,5.38022410466715,506547.301186928,0.0,1.0
2000-02-11,7.12,7.25,6.88,7.25,216700,5.51976882207927,5.62055111798802,5.33370919886311,5.62055111798802,279523.300654971,0.0,1.0
2000-02-14,6.94,7.09,6.94,7.0,231900,5.38022410466715,5.49651136917725,5.38022410466715,5.42673901047119,299129.918882731,0.0,1.0
2000-02-15,6.94,7.06,6.88,6.98,95100,5.38022410466715,5.47325391627523,5.33370919886311,5.41123404186984,122670.354832892,0.0,1.0
2000-02-16,6.94,7.06,6.88,6.88,141400,5.38022410466715,5.47325391627523,5.33370919886311,5.33370919886311,182393.145881924,0.0,1.0
2000-02-17,7.0,7.38,7.0,7.12,158900,5.42673901047119,5.72133341389677,5.42673901047119,5.51976882207927,204966.555025727,0.0,1.0
2000-02-18,7.38,7.38,7.06,7.06,124600,5.72133341389677,5.72133341389677,5.47325391627523,5.47325391627523,160722.673103874,0.0,1.0
2000-02-22,7.28,7.38,7.0,7.25,285600,5.64380857089004,5.72133341389677,5.42673901047119,5.62055111798802,368398.037226856,0.0,1.0
2000-02-23,7.0,7.25,6.94,7.25,190800,5.42673901047119,5.62055111798802,5.38022410466715,5.62055111798802,246114.655122144,0.0,1.0
2000-02-24,6.75,6.97,6.75,6.94,57900,5.23292690295436,5.40348155756917,5.23292690295436,5.38022410466715,74685.736538638,0.0,1.0
2000-02-25,6.12,6.66,6.12,6.66,142700,4.74452039201195,5.1631545442483,4.74452039201195,5.1631545442483,184070.027704035,0.0,1.0
2000-02-28,6.19,6.38,6.0,6.12,128400,4.79878778211667,4.94608498382946,4.65149058040388,4.74452039201195,165624.327660814,0.0,1.0
2000-02-29,6.38,6.38,6.28,6.31,34700,4.94608498382946,4.94608498382946,4.86856014082272,4.89181759372474,44759.8455594255,0.0,1.0
2000-03-01,6.56,6.62,6.38,6.44,137600,5.08562970124157,5.13214460704561,4.94608498382946,4.99259988963349,177491.491324984,0.0,1.0
2000-03-02,6.41,6.62,6.31,6.5,87600,4.96934243673147,5.13214460704561,4.89181759372474,5.03911479543753,112996.036628406,0.0,1.0
2000-03-03,6.38,6.47,6.25,6.38,110100,4.94608498382946,5.01585734253551,4.8453026879207,4.94608498382946,142018.991241866,0.0,1.0
2000-03-06,6.12,6.38,6.12,6.19,134000,4.74452039201195,4.94608498382946,4.74452039201195,4.79878778211667,172847.818586831,0.0,1.0
2000-03-07,6.44,6.5,6.19,6.19,191800,4.99259988963349,5.03911479543753,4.79878778211667,4.79878778211667,247404.564216075,0.0,1.0
2000-03-08,6.31,6.5,6.31,6.5,89000,4.89181759372474,5.03911479543753,4.89181759372474,5.03911479543753,114801.90935991,0.0,1.0
2000-03-09,6.5,6.5,6.25,6.5,59100,5.03911479543753,5.03911479543753,4.8453026879207,5.03911479543753,76233.6274513559,0.0,1.0
2000-03-10,6.5,6.56,6.31,6.5,252100,5.03911479543753,5.08562970124157,4.89181759372474,5.03911479543753,325186.082580149,0.0,1.0
2000-03-13,7.09,7.5,6.69,6.75,900800,5.49651136917725,5.81436322550485,5.18641199715032,5.23292690295436,1161950.11181356,0.0,1.0
2000-03-14,7.0,7.06,6.88,7.06,299000,5.42673901047119,5.47325391627523,5.33370919886311,5.47325391627523,385682.81908554,0.0,1.0
2000-03-15,7.12,7.12,6.94,7.0,316000,5.51976882207927,5.51976882207927,5.38022410466715,5.42673901047119,407611.273682376,0.0,1.0
2000-03-16,6.94,7.06,6.81,7.0,247700,5.38022410466715,5.47325391627523,5.2794418087584,5.42673901047119,319510.48256685,0.0,1.0
2000-03-17,6.84,6.91,6.69,6.88,332300,5.30269926166042,5.35696665176513,5.18641199715032,5.33370919886311,428636.791913461,0.0,1.0
2000-03-20,6.88,6.88,6.62,6.84,205500,5.33370919886311,5.33370919886311,5.13214460704561,5.30269926166042,265076.318802938,0.0,1.0
2000-03-21,7.0,7.06,6.81,6.91,314800,5.42673901047119,5.47325391627523,5.2794418087584,5.35696665176513,406063.382769658,0.0,1.0
2000-03-22,6.94,6.94,6.81,6.94,167300,5.38022410466715,5.38022410466715,5.2794418087584,5.38022410466715,215801.791414752,0.0,1.0
2000-03-23,6.69,6.84,6.56,6.84,176500,5.18641199715032,5.30269926166042,5.08562970124157,5.30269926166042,227668.955078922,0.0,1.0
2000-03-24,6.62,6.66,6.5,6.62,79600,5.13214460704561,5.1631545442483,5.03911479543753,5.13214460704561,102676.763876953,0.0,1.0
2000-03-27,6.12,6.44,5.94,6.25,266600,4.74452039201195,4.99259988963349,4.60497567459984,4.8453026879207,343889.764442157,0.0,1.0
2000-03-28,6.06,6.19,5.94,6.12,193900,4.69800548620792,4.79878778211667,4.60497567459984,4.74452039201195,250113.373313331,0.0,1.0
2000-03-29,5.75,6.06,5.5,6.0,435100,4.45767847288705,4.69800548620792,4.26386636537022,4.65149058040388,561239.446769626,0.0,1.0
2000-03-30,5.81,5.97,5.62,5.75,93000,4.50419337869109,4.62823312750186,4.3568961769783,4.45767847288705,119961.545735636,0.0,1.0
2000-03-31,6.12,6.12,5.75,5.75,150900,4.74452039201195,4.74452039201195,4.45767847288705,4.45767847288705,194647.282274274,0.0,1.0
2000-04-03,5.91,6.06,5.75,6.0,224000,4.58171822169782,4.69800548620792,4.45767847288705,4.65149058040388,288939.637040672,0.0,1.0
2000-04-04,6.06,6.31,5.75,6.0,349900,4.69800548620792,4.89181759372474,4.45767847288705,4.65149058040388,451339.191966656,0.0,1.0
2000-04-05,5.81,6.0,5.75,5.94,119500,4.50419337869109,4.65149058040388,4.45767847288705,4.60497567459984,154144.136724823,0.0,1.0
2000-04-06,5.69,5.88,5.62,5.75,71400,4.41116356708301,4.5584607687958,4.3568961769783,4.45767847288705,92099.5093067141,0.0,1.0
2000-04-07,5.5,5.69,5.38,5.69,130500,4.26386636537022,4.41116356708301,4.17083655376214,4.41116356708301,168333.13675807,0.0,1.0
2000-04-10,5.69,5.69,5.56,5.62,199200,4.41116356708301,4.41116356708301,4.31038127117426,4.3568961769783,256949.891511169,0.0,1.0
2000-04-11,5.5,5.66,5.5,5.62,145600,4.26386636537022,4.38790611418099,4.26386636537022,4.3568961769783,187810.764076437,0.0,1.0
2000-04-12,5.44,5.62,5.38,5.5,193100,4.21735145956618,4.3568961769783,4.17083655376214,4.26386636537022,249081.446038186,0.0,1.0
2000-04-13,5.38,5.53,5.31,5.53,90400,4.17083655376214,4.28712381827224,4.11656916365743,4.28712381827224,116607.782091414,0.0,1.0
2000-04-14,5.69,5.75,5.25,5.44,257800,4.41116356708301,4.45767847288705,4.07005425785339,4.21735145956618,332538.564415559,0.0,1.0
2000-04-17,5.62,5.72,5.47,5.72,245700,4.3568961769783,4.43442101998503,4.2406089124682,4.43442101998503,316930.664378987,0.0,1.0
2000-04-18,5.34,5.44,5.0,5.25,315100,4.13982661655945,4.21735145956618,3.87624215033656,4.07005425785339,406450.355497838,0.0,1.0
2000-04-19,5.38,5.38,5.12,5.12,232500,4.17083655376214,4.17083655376214,3.96927196194464,3.96927196194464,299903.86433909,0.0,1.0
2000-04-20,5.19,5.38,5.06,5.31,89500,4.02353935204935,4.17083655376214,3.9227570561406,4.11656916365743,115446.863906876,0.0,1.0
2000-04-24,5.19,5.22,5.12,5.17,98600,4.02353935204935,4.04679680495137,3.96927196194464,4.00803438344801,127185.036661653,0.0,1.0
2000-04-25,4.78,5.12,4.75,5.06,342700,3.70568749572175,3.96927196194464,3.68243004281974,3.9227570561406,442051.84649035,0.0,1.0
2000-04-26,4.56,4.88,4.44,4.88,248800,3.53513284110695,3.78321233872849,3.44210302949887,3.78321233872849,320929.382570174,0.0,1.0
2000-04-27,4.81,4.88,4.59,4.62,231700,3.72894494862377,3.78321233872849,3.55839029400897,3.58164774691098,298871.937063945,0.0,1.0
2000-04-28,5.0,5.0,4.66,4.84,198500,3.87624215033656,3.87624215033656,3.61265768411368,3.75220240152579,256046.955145417,0.0,1.0
2000-05-01,4.97,5.06,4.97,4.97,102400,3.85298469743454,3.9227570561406,3.85298469743454,3.85298469743454,132086.691218593,0.0,1.0
2000-05-02,6.69,6.75,5.06,5.12,654100,5.18641199715032,5.23292690295436,3.9227570561406,3.96927196194464,843729.538340641,0.0,1.0
2000-05-03,5.53,6.12,5.5,6.12,564100,4.28712381827224,4.74452039201195,4.26386636537022,4.74452039201195,727637.719886799,0.0,1.0
2000-05-04,5.66,5.66,5.53,5.59,508400,4.38790611418099,4.38790611418099,4.28712381827224,4.33363872407628,655789.783354811,0.0,1.0
2000-05-05,5.44,5.66,5.25,5.66,214100,4.21735145956618,4.38790611418099,4.07005425785339,4.38790611418099,276169.537010749,0.0,1.0
2000-05-08,5.38,5.41,5.25,5.31,171500,4.17083655376214,4.19409400666416,4.07005425785339,4.11656916365743,221219.409609265,0.0,1.0
2000-05-09,5.25,5.38,5.0,5.38,281800,4.07005425785339,4.17083655376214,3.87624215033656,4.17083655376214,363496.382669917,0.0,1.0
2000-05-10,5.38,5.5,5.25,5.41,93000,4.17083655376214,4.26386636537022,4.07005425785339,4.19409400666416,119961.545735636,0.0,1.0
2000-05-11,5.12,5.38,5.12,5.38,17000,3.96927196194464,4.17083655376214,3.96927196194464,4.17083655376214,21928.4545968367,0.0,1.0
2000-05-12,5.31,5.31,5.12,5.16,103000,4.11656916365743,4.11656916365743,3.96927196194464,4.00028189914733,132860.636674952,0.0,1.0
2000-05-15,5.06,5.16,5.03,5.09,385000,3.9227570561406,4.00028189914733,3.89949960323858,3.94601450904262,496615.001163655,0.0,1.0
2000-05-16,5.19,5.22,5.06,5.22,170200,4.02353935204935,4.04679680495137,3.9227570561406,4.04679680495137,219542.527787154,0.0,1.0
2000-05-17,4.88,5.05,4.88,5.0,142400,3.78321233872849,3.91500457183993,3.78321233872849,3.87624215033656,183683.054975855,0.0,1.0
2000-05-18,4.94,4.97,4.88,4.88,60900,3.82972724453252,3.85298469743454,3.78321233872849,3.78321233872849,78555.4638204328,0.0,1.0
2000-05-19,4.75,5.0,4.75,5.0,184700,3.68243004281974,3.87624215033656,3.68243004281974,3.87624215033656,238246.209649161,0.0,1.0
2000-05-22,5.0,5.12,4.88,4.88,142400,3.87624215033656,3.96927196194464,3.78321233872849,3.78321233872849,183683.054975856,0.0,1.0
2000-05-23,5.0,5.09,5.0,5.03,49000,3.87624215033656,3.94601450904262,3.87624215033656,3.89949960323858,63205.545602647,0.0,1.0
2000-05-24,4.81,5.0,4.81,5.0,85700,3.72894494862377,3.87624215033656,3.72894494862377,3.87624215033656,110545.209349936,0.0,1.0
2000-05-25,4.59,4.88,4.56,4.88,180200,3.55839029400897,3.78321233872849,3.53513284110695,3.78321233872849,232441.618726469,0.0,1.0
2000-05-26,4.81,5.0,4.69,4.75,138000,3.72894494862377,3.87624215033656,3.6359151370157,3.68243004281974,178007.454962557,0.0,1.0
2000-05-30,4.88,5.0,4.88,4.88,88600,3.78321233872849,3.87624215033656,3.78321233872849,3.78321233872849,114285.945722337,0.0,1.0
2000-05-31,4.91,5.0,4.88,5.0,48100,3.80646979163051,3.87624215033656,3.78321233872849,3.87624215033656,62044.6274181085,0.0,1.0
2000-06-01,5.03,5.12,4.88,4.91,95700,3.89949960323858,3.96927196194464,3.78321233872849,3.80646979163051,123444.300289251,0.0,1.0
2000-06-02,5.47,5.5,5.03,5.06,349300,4.2406089124682,4.26386636537022,3.89949960323858,3.9227570561406,450565.246510298,0.0,1.0
2000-06-05,5.5,5.5,5.3,5.31,240200,4.26386636537022,4.26386636537022,4.10881667935676,4.11656916365743,309836.164362363,0.0,1.0
2000-06-06,5.62,5.75,5.47,5.47,450100,4.3568961769783,4.45767847288705,4.2406089124682,4.2406089124682,580588.0831786,0.0,1.0
2000-06-07,5.62,5.62,5.44,5.5,100800,4.3568961769783,4.3568961769783,4.21735145956618,4.26386636537022,130022.836668302,0.0,1.0
2000-06-08,5.31,5.5,5.25,5.44,179000,4.11656916365743,4.26386636537022,4.07005425785339,4.21735145956618,230893.727813751,0.0,1.0
2000-06-09,5.03,5.44,5.03,5.31,172900,3.89949960323858,4.21735145956618,3.89949960323858,4.11656916365743,223025.282340769,0.0,1.0
2000-06-12,5.62,5.69,5.16,5.22,250600,4.3568961769783,4.41116356708301,4.00028189914733,4.04679680495137,323251.218939251,0.0,1.0
2000-06-13,5.19,5.66,5.19,5.66,453300,4.02353935204935,4.38790611418099,4.02353935204935,4.38790611418099,584715.792279182,0.0,1.0
2000-06-14,5.75,5.75,5.38,5.44,217000,4.45767847288705,4.45767847288705,4.17083655376214,4.21735145956618,279910.273383151,0.0,1.0
2000-06-15,5.62,5.69,5.44,5.69,93300,4.3568961769783,4.41116356708301,4.21735145956618,4.41116356708301,120348.518463815,0.0,1.0
2000-06-16,5.69,5.69,5.5,5.62,87300,4.41116356708301,4.41116356708301,4.26386636537022,4.3568961769783,112609.063900226,0.0,1.0
2000-06-19,5.19,5.62,5.19,5.61,178700,4.02353935204935,4.3568961769783,4.02353935204935,4.34914369267762,230506.755085572,0.0,1.0
2000-06-20,5.0,5.38,5.0,5.25,184800,3.87624215033656,4.17083655376214,3.87624215033656,4.07005425785339,238375.200558554,0.0,1.0
2000-06-21,5.25,5.25,5.0,5.25,173000,4.07005425785339,4.07005425785339,3.87624215033656,4.07005425785339,223154.273250162,0.0,1.0
2000-06-22,5.19,5.44,5.06,5.25,154800,4.02353935204935,4.21735145956618,3.9227570561406,4.07005425785339,199677.927740607,0.0,1.0
2000-06-23,5.16,5.31,5.12,5.31,55700,4.00028189914733,4.11656916365743,3.96927196194464,4.11656916365743,71847.9365319886,0.0,1.0
2000-06-26,5.44,5.44,5.12,5.25,86600,4.21735145956618,4.21735145956618,3.96927196194464,4.07005425785339,111706.127534474,0.0,1.0
2000-06-27,5.53,5.53,5.31,5.44,291200,4.28712381827224,4.28712381827224,4.11656916365743,4.21735145956618,375621.528152873,0.0,1.0
2000-06-28,5.75,5.75,5.44,5.62,257500,4.45767847288705,4.45767847288705,4.21735145956618,4.3568961769783,332151.591687379,0.0,1.0
2000-06-29,5.38,5.75,5.25,5.75,244600,4.17083655376214,4.45767847288705,4.07005425785339,4.45767847288705,315511.764375662,0.0,1.0
2000-06-30,5.56,5.56,5.38,5.38,379300,4.31038127117426,4.31038127117426,4.17083655376214,4.17083655376214,489262.519328244,0.0,1.0
2000-07-03,5.41,5.62,5.41,5.56,105300,4.19409400666416,4.3568961769783,4.19409400666416,4.31038127117426,135827.427590994,0.0,1.0
2000-07-05,4.88,5.39,4.88,5.38,371400,3.78321233872849,4.17858903806282,3.78321233872849,4.17083655376214,479072.237486185,0.0,1.0
2000-07-06,5.12,5.25,5.0,5.06,197900,3.96927196194464,4.07005425785339,3.87624215033656,3.9227570561406,255273.009689058,0.0,1.0
2000-07-07,4.97,5.12,4.94,5.0,104400,3.85298469743454,3.96927196194464,3.82972724453252,3.87624215033656,134666.509406456,0.0,1.0
2000-07-10,5.12,5.22,5.0,5.06,187900,3.96927196194464,4.04679680495137,3.87624215033656,3.9227570561406,242373.918749742,0.0,1.0
2000-07-11,5.0,5.25,5.0,5.12,210600,3.87624215033656,4.07005425785339,3.87624215033656,3.96927196194464,271654.855181989,0.0,1.0
2000-07-12,5.03,5.06,4.88,4.94,167900,3.89949960323858,3.9227570561406,3.78321233872849,3.82972724453252,216575.736871111,0.0,1.0
2000-07-13,4.94,5.06,4.94,5.03,160700,3.82972724453252,3.9227570561406,3.82972724453252,3.89949960323858,207288.391394804,0.0,1.0
2000-07-14,4.94,5.0,4.88,5.0,135700,3.82972724453252,3.87624215033656,3.78321233872849,3.87624215033656,175040.664046514,0.0,1.0
2000-07-17,5.12,5.12,5.0,5.0,230400,3.96927196194464,3.96927196194464,3.87624215033656,3.87624215033656,297195.055241834,0.0,1.0
2000-07-18,5.0,5.12,5.0,5.12,101900,3.87624215033656,3.96927196194464,3.87624215033656,3.96927196194464,131441.736671627,0.0,1.0
2000-07-19,4.75,5.0,4.75,4.94,275400,3.68243004281974,3.87624215033656,3.68243004281974,3.82972724453252,355240.964468754,0.0,1.0
2000-07-20,4.81,5.0,4.75,4.81,242500,3.72894494862377,3.87624215033656,3.68243004281974,3.72894494862377,312802.955278406,0.0,1.0
2000-07-21,4.94,5.06,4.88,4.88,76600,3.82972724453252,3.9227570561406,3.78321233872849,3.78321233872849,98807.0365951585,0.0,1.0
2000-07-24,4.88,5.06,4.88,5.06,67200,3.78321233872849,3.9227570561406,3.78321233872849,3.9227570561406,86681.8911122015,0.0,1.0
2000-07-25,4.88,5.0,4.88,5.0,62300,3.78321233872849,3.87624215033656,3.78321233872849,3.87624215033656,80361.3365519368,0.0,1.0
2000-07-26,5.5,5.5,4.97,5.0,445600,4.26386636537022,4.26386636537022,3.85298469743454,3.87624215033656,574783.492255908,0.0,1.0
2000-07-27,5.38,5.5,5.31,5.5,216500,4.17083655376214,4.26386636537022,4.11656916365743,4.26386636537022,279265.318836185,0.0,1.0
2000-07-28,5.38,5.41,5.25,5.36,52800,4.17083655376214,4.19409400666416,4.07005425785339,4.1553315851608,68107.200159587,0.0,1.0
2000-07-31,5.0,5.22,5.0,5.19,63600,3.87624215033656,4.04679680495137,3.87624215033656,4.02353935204935,82038.218374048,0.0,1.0
2000-08-01,5.19,5.19,5.0,5.06,44100,4.02353935204935,4.02353935204935,3.87624215033656,3.9227570561406,56884.9910423823,0.0,1.0
2000-08-02,5.0,5.16,4.94,5.06,88500,3.94508421092654,4.07132690567619,3.89774320039542,3.99242522145766,112164.906080946,0.0888,1.0
2000-08-03,4.53,5.06,4.5,5.0,624300,3.57424629509945,3.99242522145766,3.55057578983389,3.94508421092654,791237.862896438,0.0,1.0
2000-08-04,4.69,4.81,4.62,4.62,142300,3.7004889898491,3.79517101091133,3.64525781089612,3.64525781089612,180351.029777612,0.0,1.0
2000-08-07,4.84,5.0,4.75,5.0,77300,3.81884151617689,3.94508421092654,3.74783000038021,3.94508421092654,97970.0253113803,0.0,1.0
2000-08-08,4.84,4.91,4.75,4.88,49000,3.81884151617689,3.87407269512986,3.74783000038021,3.8504021898643,62102.6033668517,0.0,1.0
2000-08-09,4.69,4.88,4.62,4.75,77900,3.7004889898491,3.8504021898643,3.64525781089612,3.74783000038021,98730.4653526069,0.0,1.0
2000-08-10,4.91,5.0,4.84,4.84,66100,3.87407269512986,3.94508421092654,3.81884151617689,3.81884151617689,83775.1445418143,0.0,1.0
2000-08-11,5.25,5.25,5.0,5.06,191500,4.14233842147287,4.14233842147287,3.94508421092654,3.99242522145766,242707.113158206,0.0,1.0
2000-08-14,5.38,5.38,5.12,5.19,287100,4.24491061095696,4.24491061095696,4.03976623198878,4.09499741094175,363870.559727002,0.0,1.0
2000-08-15,5.41,5.47,5.16,5.16,103800,4.26858111622252,4.31592212675364,4.07132690567619,4.07132690567619,131556.127132229,0.0,1.0
2000-08-16,5.69,5.69,5.41,5.5,218500,4.4895058320344,4.4895058320344,4.26858111622252,4.33959263201919,276926.91501341,0.0,1.0
2000-08-17,5.31,5.69,5.31,5.62,151000,4.18967943200399,4.4895058320344,4.18967943200399,4.43427465308143,191377.4103754,0.0,1.0
2000-08-18,5.44,5.44,5.19,5.25,104900,4.29225162148808,4.29225162148808,4.09499741094175,4.14233842147287,132950.267207811,0.0,1.0
2000-08-21,5.12,5.38,5.06,5.38,245200,4.03976623198878,4.24491061095696,3.99242522145766,4.24491061095696,310766.496848001,0.0,1.0
2000-08-22,5.0,5.12,5.0,5.09,108700,3.94508421092654,4.03976623198878,3.94508421092654,4.01609572672322,137766.387468914,0.0,1.0
2000-08-23,5.09,5.12,5.0,5.0,175100,4.01609572672322,4.03976623198878,3.94508421092654,3.94508421092654,221921.752031341,0.0,1.0
2000-08-24,5.12,5.16,5.06,5.09,57900,4.03976623198878,4.07132690567619,3.99242522145766,4.01609572672322,73382.4639783818,0.0,1.0
2000-08-25,5.25,5.25,5.06,5.09,76400,4.14233842147287,4.14233842147287,3.99242522145766,4.01609572672322,96829.3652495401,0.0,1.0
2000-08-28,5.0,5.25,5.0,5.12,176900,3.94508421092654,4.14233842147287,3.94508421092654,4.03976623198878,224203.072155022,0.0,1.0
2000-08-29,5.19,5.25,5.03,5.03,364000,4.09499741094175,4.14233842147287,3.9687547161921,3.9687547161921,461333.625010898,0.0,1.0
2000-08-30,5.31,5.31,5.12,5.22,315400,4.18967943200399,4.18967943200399,4.03976623198878,4.11866791620731,399737.981671531,0.0,1.0
2000-08-31,5.25,5.47,5.19,5.19,387400,4.14233842147287,4.31592212675364,4.09499741094175,4.09499741094175,490990.786618741,0.0,1.0
2000-09-01,5.39,5.44,5.25,5.25,638300,4.25280077937881,4.29225162148808,4.14233842147287,4.14233842147287,808981.463858397,0.0,1.0
2000-09-05,5.44,5.44,5.25,5.33,144300,4.29225162148808,4.29225162148808,4.14233842147287,4.20545976884769,182885.829915034,0.0,1.0
2000-09-06,5.38,5.38,5.25,5.38,99300,4.24491061095696,4.24491061095696,4.14233842147287,4.24491061095696,125852.826823028,0.0,1.0
2000-09-07,5.5,5.5,5.31,5.38,210100,4.33959263201919,4.33959263201919,4.18967943200399,4.24491061095696,266280.754436236,0.0,1.0
2000-09-08,5.38,5.5,5.19,5.44,270300,4.24491061095696,4.33959263201919,4.09499741094175,4.29225162148808,342578.238572653,0.0,1.0
2000-09-11,5.31,5.34,5.25,5.31,93000,4.18967943200399,4.21334993726955,4.14233842147287,4.18967943200399,117868.206390147,0.0,1.0
2000-09-12,5.31,5.41,5.28,5.33,176700,4.18967943200399,4.26858111622252,4.16600892673843,4.20545976884769,223949.592141279,0.0,1.0
2000-09-13,5.25,5.31,5.25,5.31,63900,4.14233842147287,4.18967943200399,4.14233842147287,4.18967943200399,80986.8643906494,0.0,1.0
2000-09-14,5.31,5.31,5.25,5.25,168800,4.18967943200399,4.18967943200399,4.14233842147287,4.14233842147287,213937.13159846,0.0,1.0
2000-09-15,5.22,5.28,5.12,5.25,102400,4.11866791620731,4.16600892673843,4.03976623198878,4.14233842147287,129781.767036033,0.0,1.0
2000-09-18,5.12,5.19,5.03,5.16,179500,4.03976623198878,4.09499741094175,3.9687547161921,4.07132690567619,227498.312333671,0.0,1.0
2000-09-19,5.06,5.12,5.0,5.12,105400,3.99242522145766,4.03976623198878,3.94508421092654,4.03976623198878,133583.967242167,0.0,1.0
2000-09-20,4.94,5.05,4.88,5.05,228700,3.89774320039542,3.98453505303581,3.8504021898643,3.98453505303581,289854.395714265,0.0,1.0
2000-09-21,4.94,4.97,4.88,4.94,269400,3.89774320039542,3.92141370566098,3.8504021898643,3.89774320039542,341437.578510813,0.0,1.0
2000-09-22,5.0,5.12,4.94,5.03,291500,3.94508421092654,4.03976623198878,3.89774320039542,3.9687547161921,369447.120029332,0.0,1.0
2000-09-25,4.88,5.06,4.88,5.06,102700,3.8504021898643,3.99242522145766,3.8504021898643,3.99242522145766,130161.987056646,0.0,1.0
2000-09-26,5.03,5.06,5.0,5.0,116800,3.9687547161921,3.99242522145766,3.94508421092654,3.94508421092654,148032.328025475,0.0,1.0
2000-09-27,5.31,5.38,5.06,5.06,175700,4.18967943200399,4.24491061095696,3.99242522145766,3.99242522145766,222682.192072568,0.0,1.0
2000-09-28,5.22,5.38,5.22,5.31,99000,4.11866791620731,4.24491061095696,4.11866791620731,4.18967943200399,125472.606802415,0.0,1.0
2000-09-29,5.12,5.19,5.12,5.19,110100,4.03976623198878,4.09499741094175,4.03976623198878,4.09499741094175,139540.74756511,0.0,1.0
2000-10-02,5.06,5.16,5.06,5.14,77900,3.99242522145766,4.07132690567619,3.99242522145766,4.05554656883248,98730.465352607,0.0,1.0
2000-10-03,4.88,5.06,4.88,5.06,106200,3.8504021898643,3.99242522145766,3.8504021898643,3.99242522145766,134597.887297136,0.0,1.0
2000-10-04,4.81,4.94,4.72,4.91,129600,3.79517101091133,3.89774320039542,3.72415949511465,3.87407269512986,164255.048904979,0.0,1.0
2000-10-05,4.53,4.88,4.44,4.81,440200,3.57424629509945,3.8504021898643,3.50323477930277,3.79517101091133,557909.510246695,0.0,1.0
2000-10-06,4.59,4.75,4.47,4.75,197300,3.62158730563056,3.74783000038021,3.52690528456833,3.74783000038021,250058.033556732,0.0,1.0
2000-10-09,4.75,4.75,4.56,4.56,68000,3.74783000038021,3.74783000038021,3.59791680036501,3.59791680036501,86183.2046723657,0.0,1.0
2000-10-10,4.75,4.78,4.62,4.75,316400,3.74783000038021,3.77150050564577,3.64525781089612,3.74783000038021,401005.381740243,0.0,1.0
2000-10-11,4.66,4.81,4.5,4.81,254100,3.67681848458354,3.79517101091133,3.55057578983389,3.79517101091133,322046.357459531,0.0,1.0
2000-10-12,5.0,5.0,4.53,4.55,527700,3.94508421092654,3.94508421092654,3.57424629509945,3.59002663194315,668807.016258931,0.0,1.0
2000-10-13,4.66,5.0,4.62,5.0,178100,3.67681848458354,3.94508421092654,3.64525781089612,3.94508421092654,225723.952237475,0.0,1.0
2000-10-16,4.44,4.66,4.44,4.62,112000,3.50323477930277,3.67681848458354,3.50323477930277,3.64525781089612,141948.807695661,0.0,1.0
2000-10-17,4.25,4.34,4.19,4.34,247300,3.35332157928756,3.42433309508424,3.30598056875644,3.42433309508424,313428.036992294,0.0,1.0
2000-10-18,4.12,4.22,4.12,4.22,166800,3.25074938980347,3.329651074022,3.25074938980347,3.329651074022,211402.331461038,0.0,1.0
2000-10-19,4.06,4.14,4.0,4.06,123900,3.20340837927235,3.26652972664718,3.15606736874123,3.20340837927235,157030.868513325,0.0,1.0
2000-10-20,4.22,4.22,4.0,4.03,192800,3.329651074022,3.329651074022,3.15606736874123,3.17973787400679,244354.733247531,0.0,1.0
2000-10-23,4.31,4.31,4.19,4.25,154400,3.40066258981868,3.40066258981868,3.30598056875644,3.35332157928756,195686.570609018,0.0,1.0
2000-10-24,4.09,4.31,4.09,4.19,141500,3.22707888453791,3.40066258981868,3.22707888453791,3.30598056875644,179337.109722643,0.0,1.0
2000-10-25,3.88,3.97,3.81,3.97,222800,3.061385347679,3.13239686347567,3.00615416872602,3.13239686347567,282376.735308868,0.0,1.0
2000-10-26,3.72,3.84,3.62,3.84,349300,2.93514265292935,3.02982467399158,2.85624096871082,3.02982467399158,442702.844000842,0.0,1.0
2000-10-27,3.81,3.81,3.69,3.69,133900,3.00615416872602,3.00615416872602,2.91147214766379,2.91147214766379,169704.869200438,0.0,1.0
2000-10-30,3.81,3.81,3.75,3.81,123200,3.00615416872602,3.00615416872602,2.95881315819491,3.00615416872602,156143.688465227,0.0,1.0
2000-10-31,3.81,3.88,3.75,3.8,103800,3.00615416872602,3.061385347679,2.95881315819491,2.99826400030417,131556.127132229,0.0,1.0
2000-11-01,3.84,4.06,3.84,4.05,140300,3.02982467399158,3.20340837927235,3.02982467399158,3.1955182108505,177816.22964019,0.0,1.0
2000-11-02,3.94,3.94,3.78,3.94,145600,3.10872635821011,3.10872635821011,2.98248366346046,3.10872635821011,184533.45000436,0.0,1.0
2000-11-03,3.81,3.88,3.69,3.84,155500,3.00615416872602,3.061385347679,2.91147214766379,3.02982467399158,197080.710684601,0.0,1.0
2000-11-06,3.62,3.91,3.62,3.88,248100,2.85624096871082,3.08505585294456,2.85624096871082,3.061385347679,314441.957047263,0.0,1.0
2000-11-07,3.75,3.81,3.69,3.75,62600,2.95881315819491,3.00615416872602,2.91147214766379,2.95881315819491,79339.2443013247,0.0,1.0
2000-11-08,3.75,3.75,3.69,3.75,116700,2.95881315819491,2.95881315819491,2.91147214766379,2.95881315819491,147905.588018604,0.0,1.0
2000-11-09,3.62,3.7,3.62,3.69,141500,2.85624096871082,2.91936231608564,2.85624096871082,2.91147214766379,179337.109722643,0.0,1.0
2000-11-10,3.62,3.66,3.5,3.62,182900,2.85624096871082,2.88780164239823,2.76155894764858,2.85624096871082,231807.472567289,0.0,1.0
2000-11-13,3.75,3.75,3.5,3.62,113400,2.95881315819491,2.95881315819491,2.76155894764858,2.85624096871082,143723.167791857,0.0,1.0
2000-11-14,3.62,3.75,3.56,3.73,180500,2.85624096871082,2.95881315819491,2.8088999581797,2.9430328213512,228765.712402382,0.0,1.0
2000-11-15,3.69,3.72,3.59,3.72,67800,2.91147214766379,2.93514265292935,2.83257046344526,2.93514265292935,85929.7246586233,0.0,1.0
2000-11-16,3.75,3.75,3.62,3.64,138300,2.95881315819491,2.95881315819491,2.85624096871082,2.87202130555452,175281.429502767,0.0,1.0
2000-11-17,3.69,3.81,3.69,3.8,124900,2.91147214766379,3.00615416872602,2.91147214766379,2.99826400030417,158298.268582036,0.0,1.0
2000-11-20,3.62,3.69,3.56,3.69,69400,2.85624096871082,2.91147214766379,2.8088999581797,2.91147214766379,87957.5647685612,0.0,1.0
2000-11-21,3.62,3.62,3.5,3.56,228700,2.85624096871082,2.85624096871082,2.76155894764858,2.8088999581797,289854.395714264,0.0,1.0
2000-11-22,3.84,3.84,3.59,3.62,205200,3.02982467399158,3.02982467399158,2.83257046344526,2.85624096871082,260070.494099551,0.0,1.0
2000-11-24,3.84,3.84,3.75,3.84,70100,3.02982467399158,3.02982467399158,2.95881315819491,3.02982467399158,88844.7448166593,0.0,1.0
2000-11-27,4.16,4.19,3.81,3.84,456000,3.28231006349088,3.30598056875644,3.00615416872602,3.02982467399158,577934.431332334,0.0,1.0
2000-11-28,3.97,4.0,3.88,4.0,375700,3.13239686347567,3.15606736874123,3.061385347679,3.15606736874123,476162.20581482,0.0,1.0
2000-11-29,3.84,3.97,3.81,3.94,567100,3.02982467399158,3.13239686347567,3.00615416872602,3.10872635821011,718742.578966156,0.0,1.0
2000-11-30,3.81,3.84,3.75,3.75,224500,3.00615416872602,3.02982467399158,2.95881315819491,2.95881315819491,284531.315425678,0.0,1.0
2000-12-01,4.0,4.0,3.88,3.89,157400,3.15606736874123,3.15606736874123,3.061385347679,3.06927551610085,199488.770815152,0.0,1.0
2000-12-04,4.44,4.47,4.12,4.12,293900,3.50323477930277,3.52690528456833,3.25074938980347,3.25074938980347,372488.880194239,0.0,1.0
2000-12-05,4.31,4.38,4.28,4.31,341400,3.40066258981868,3.45589376877165,3.37699208455312,3.40066258981868,432690.383458023,0.0,1.0
2000-12-06,4.88,4.97,4.25,4.31,375500,3.8504021898643,3.92141370566098,3.35332157928756,3.40066258981868,475908.725801078,0.0,1.0
2000-12-07,4.72,4.88,4.62,4.81,199900,3.72415949511465,3.8504021898643,3.64525781089612,3.79517101091133,253353.273735381,0.0,1.0
2000-12-08,4.44,4.62,4.41,4.61,302200,3.50323477930277,3.64525781089612,3.47956427403721,3.63736764247427,383008.300764542,0.0,1.0
2000-12-11,4.19,4.38,3.47,4.36,258100,3.30598056875644,3.45589376877165,2.73788844238302,3.44011343192794,327115.957734376,0.0,1.0
2000-12-12,4.06,4.19,3.94,3.98,225900,3.20340837927235,3.30598056875644,3.10872635821011,3.14028703189753,286305.675521873,0.0,1.0
2000-12-13,4.12,4.12,4.0,4.06,107600,3.25074938980347,3.25074938980347,3.15606736874123,3.20340837927235,136372.247393331,0.0,1.0
2000-12-14,4.12,4.19,4.0,4.02,89500,3.25074938980347,3.30598056875644,3.15606736874123,3.17184770558494,113432.306149658,0.0,1.0
2000-12-15,4.44,4.44,4.19,4.19,125000,3.50323477930277,3.50323477930277,3.30598056875644,3.30598056875644,158425.008588907,0.0,1.0
2000-12-18,4.25,4.44,4.25,4.44,221500,3.35332157928756,3.50323477930277,3.35332157928756,3.50323477930277,280729.115219544,0.0,1.0
2000-12-19,4.5,4.5,4.31,4.38,125900,3.55057578983389,3.55057578983389,3.40066258981868,3.45589376877165,159565.668650747,0.0,1.0
2000-12-20,4.62,4.69,4.5,4.56,528400,3.64525781089612,3.7004889898491,3.55057578983389,3.59791680036501,669694.19630703,0.0,1.0
2000-12-21,4.62,4.69,4.56,4.69,217200,3.64525781089612,3.7004889898491,3.59791680036501,3.7004889898491,275279.294924086,0.0,1.0
2000-12-22,4.69,4.88,4.62,4.62,264100,3.7004889898491,3.8504021898643,3.64525781089612,3.64525781089612,334720.358146643,0.0,1.0
2000-12-26,4.78,4.78,4.69,4.78,217100,3.77150050564577,3.77150050564577,3.7004889898491,3.77150050564577,275152.554917214,0.0,1.0
2000-12-27,4.62,4.78,4.5,4.78,187500,3.64525781089612,3.77150050564577,3.55057578983389,3.77150050564577,237637.512883361,0.0,1.0
2000-12-28,4.5,4.69,4.5,4.67,175900,3.55057578983389,3.7004889898491,3.55057578983389,3.68470865300539,222935.67208631,0.0,1.0
2000-12-29,4.69,4.75,4.5,4.56,201700,3.7004889898491,3.74783000038021,3.55057578983389,3.59791680036501,255634.593859061,0.0,1.0
2001-01-02,4.53,4.75,4.5,4.75,186100,3.57424629509945,3.74783000038021,3.55057578983389,3.74783000038021,235863.152787165,0.0,1.0
2001-01-03,4.5,4.69,4.5,4.55,379500,3.55057578983389,3.7004889898491,3.55057578983389,3.59002663194315,480978.326075922,0.0,1.0
2001-01-04,4.62,4.69,4.5,4.62,137300,3.64525781089612,3.7004889898491,3.55057578983389,3.64525781089612,174014.029434056,0.0,1.0
2001-01-05,4.5,4.69,4.5,4.69,59700,3.55057578983389,3.7004889898491,3.55057578983389,3.7004889898491,75663.7841020621,0.0,1.0
2001-01-08,4.75,4.81,4.56,4.56,144800,3.74783000038021,3.79517101091133,3.59791680036501,3.59791680036501,183519.52994939,0.0,1.0
2001-01-09,4.78,4.78,4.69,4.73,53300,3.77150050564577,3.77150050564577,3.7004889898491,3.73204966353651,67552.4236623101,0.0,1.0
2001-01-10,4.5,4.69,4.5,4.69,173200,3.55057578983389,3.7004889898491,3.55057578983389,3.7004889898491,219513.69190079,0.0,1.0
2001-01-11,4.41,4.55,4.38,4.55,91200,3.47956427403721,3.59002663194315,3.45589376877165,3.59002663194315,115586.886266467,0.0,1.0
2001-01-12,4.5,4.5,4.39,4.39,81900,3.55057578983389,3.55057578983389,3.4637839371935,3.4637839371935,103800.065627452,0.0,1.0
2001-01-16,4.62,4.62,4.5,4.62,179300,3.64525781089612,3.64525781089612,3.55057578983389,3.64525781089612,227244.832319929,0.0,1.0
2001-01-17,4.66,4.72,4.56,4.56,75100,3.67681848458354,3.72415949511465,3.59791680036501,3.59791680036501,95181.7451602154,0.0,1.0
2001-01-18,4.69,4.75,4.56,4.75,350700,3.7004889898491,3.74783000038021,3.59791680036501,3.74783000038021,444477.204097038,0.0,1.0
2001-01-19,4.75,4.75,4.69,4.75,121100,3.74783000038021,3.74783000038021,3.7004889898491,3.74783000038021,153482.148320934,0.0,1.0
2001-01-22,5.0,5.0,4.75,4.78,405500,3.94508421092654,3.94508421092654,3.74783000038021,3.77150050564577,513930.727862416,0.0,1.0
2001-01-23,5.12,5.12,4.84,5.0,470700,4.03976623198878,4.03976623198878,3.81884151617689,3.94508421092654,596565.212342389,0.0,1.0
2001-01-24,4.75,4.97,4.75,4.94,213900,3.74783000038021,3.92141370566098,3.74783000038021,3.89774320039542,271096.874697339,0.0,1.0
2001-01-25,4.88,4.94,4.75,4.75,107000,3.8504021898643,3.89774320039542,3.74783000038021,3.74783000038021,135611.807352105,0.0,1.0
2001-01-26,4.75,4.88,4.75,4.88,114300,3.74783000038021,3.8504021898643,3.74783000038021,3.8504021898643,144863.827853697,0.0,1.0
2001-01-29,4.69,4.88,4.62,4.78,149000,3.7004889898491,3.8504021898643,3.64525781089612,3.77150050564577,188842.610237977,0.0,1.0
2001-01-30,4.81,4.81,4.62,4.69,159900,3.79517101091133,3.79517101091133,3.64525781089612,3.7004889898491,202657.27098693,0.0,1.0
2001-01-31,4.69,4.75,4.61,4.75,143600,3.7004889898491,3.74783000038021,3.63736764247427,3.74783000038021,181998.649866937,0.0,1.0
2001-02-01,4.81,4.88,4.69,4.75,233900,3.79517101091133,3.8504021898643,3.7004889898491,3.74783000038021,296444.876071564,0.0,1.0
2001-02-02,4.5,4.69,4.5,4.66,232500,3.55057578983389,3.7004889898491,3.55057578983389,3.67681848458354,294670.515975367,0.0,1.0
2001-02-05,4.56,4.56,4.38,4.44,137700,3.59791680036501,3.59791680036501,3.45589376877165,3.50323477930277,174520.98946154,0.0,1.0
2001-02-06,4.56,4.56,4.38,4.5,143700,3.59791680036501,3.59791680036501,3.45589376877165,3.55057578983389,182125.389873808,0.0,1.0
2001-02-07,4.44,4.53,4.38,4.5,52100,3.50323477930277,3.57424629509945,3.45589376877165,3.55057578983389,66031.5435798566,0.0,1.0
2001-02-08,4.06,4.5,4.06,4.5,383300,3.20340837927235,3.55057578983389,3.20340837927235,3.55057578983389,485794.446337026,0.0,1.0
2001-02-09,4.12,4.31,4.09,4.12,212300,3.25074938980347,3.40066258981868,3.22707888453791,3.25074938980347,269069.0345874,0.0,1.0
2001-02-12,4.19,4.38,4.12,4.12,162700,3.30598056875644,3.45589376877165,3.25074938980347,3.25074938980347,206205.991179322,0.0,1.0
2001-02-13,4.19,4.38,4.19,4.28,118200,3.30598056875644,3.45589376877165,3.30598056875644,3.37699208455312,149806.688121671,0.0,1.0
2001-02-14,4.34,4.38,4.12,4.12,60100,3.46694000456224,3.49889336865959,3.29119650202683,3.29119650202683,75234.6448616825,0.054,1.0
2001-02-15,4.0,4.22,3.88,4.16,210000,3.19533640973479,3.3710799122702,3.09947631744274,3.32314986612418,262883.11848508,0.0,1.0
2001-02-16,4.44,4.44,3.94,4.05,473200,3.54682341480561,3.54682341480561,3.14740636358877,3.23527811485647,592363.293653048,0.0,1.0
2001-02-20,4.12,4.38,4.12,4.33,209500,3.29119650202683,3.49889336865959,3.29119650202683,3.45895166353791,262257.206298211,0.0,1.0
2001-02-21,4.31,4.41,4.25,4.34,154200,3.44297498148923,3.5228583917326,3.39504493534321,3.46694000456224,193031.318430473,0.0,1.0
2001-02-22,4.31,4.69,4.22,4.25,227900,3.44297498148923,3.74653194041404,3.3710799122702,3.39504493534321,285290.774774999,0.0,1.0
2001-02-23,4.66,4.75,4.47,4.5,342300,3.72256691734103,3.79446198656006,3.57078843787862,3.59475346095164,428499.48313068,0.0,1.0
2001-02-26,5.5,5.5,4.75,4.88,739600,4.39358756338533,4.39358756338533,3.79446198656006,3.89831041987644,925849.306816977,0.0,1.0
2001-02-27,5.56,5.66,5.38,5.53,707100,4.44151760953135,4.52140101977472,4.29772747109329,4.41755258645834,885165.014670477,0.0,1.0
2001-02-28,5.19,5.5,5.06,5.19,349100,4.14594899163089,4.39358756338533,4.04210055831451,4.14594899163089,437011.888872102,0.0,1.0
2001-03-01,4.81,5.06,4.75,5.0,675000,3.84239203270608,4.04210055831451,3.79446198656006,3.99417051216848,844981.452273472,0.0,1.0
2001-03-02,4.62,4.75,4.5,4.75,191900,3.69061355324368,3.79446198656006,3.59475346095164,3.79446198656006,240225.097320413,0.0,1.0
2001-03-05,4.78,4.88,4.69,4.75,181700,3.81842700963307,3.89831041987644,3.74653194041404,3.79446198656006,227456.488708281,0.0,1.0
2001-03-06,4.62,4.81,4.62,4.78,191500,3.69061355324368,3.84239203270608,3.69061355324368,3.81842700963307,239724.367570918,0.0,1.0
2001-03-07,4.78,4.81,4.62,4.69,148600,3.81842700963307,3.84239203270608,3.69061355324368,3.74653194041404,186021.101937538,0.0,1.0
2001-03-08,5.25,5.31,5.0,5.09,347500,4.19387903777691,4.24180908392293,3.99417051216848,4.06606558138752,435008.96987412,0.0,1.0
2001-03-09,5.22,5.53,5.19,5.44,698600,4.1699140147039,4.41755258645834,4.14594899163089,4.34565751723931,874524.507493699,0.0,1.0
2001-03-12,5.56,5.56,5.31,5.41,638700,4.44151760953135,4.44151760953135,4.24180908392293,4.3216924941663,799540.227506765,0.0,1.0
2001-03-13,5.16,5.44,5.09,5.28,352100,4.12198396855788,4.34565751723931,4.06606558138752,4.21784406084992,440767.361993317,0.0,1.0
2001-03-14,5.0,5.16,4.91,5.16,269400,3.99417051216848,4.12198396855788,3.92227544294945,4.12198396855788,337241.486285146,0.0,1.0
2001-03-15,4.75,5.0,4.72,5.0,325400,3.79446198656006,3.99417051216848,3.77049696348705,3.99417051216848,407343.6512145,0.0,1.0
2001-03-16,4.56,4.75,4.5,4.75,226900,3.64268350709766,3.79446198656006,3.59475346095164,3.79446198656006,284038.95040126,0.0,1.0
2001-03-19,4.41,4.72,4.31,4.44,713900,3.5228583917326,3.77049696348705,3.44297498148923,3.54682341480561,893677.420411899,0.0,1.0
2001-03-20,4.56,4.69,4.38,4.39,297200,3.64268350709766,3.74653194041404,3.49889336865959,3.50688170968393,372042.203875075,0.0,1.0
2001-03-21,4.56,4.78,4.53,4.55,230200,3.64268350709766,3.81842700963307,3.61871848402465,3.63469516607332,288169.970834597,0.0,1.0
2001-03-22,4.62,4.72,4.56,4.59,269700,3.69061355324368,3.77049696348705,3.64268350709766,3.66664853017067,337617.033597267,0.0,1.0
2001-03-23,4.84,5.06,4.84,5.0,355800,3.86635705577909,4.04210055831451,3.86635705577909,3.99417051216848,445399.11217615,0.0,1.0
2001-03-26,4.97,4.97,4.84,4.84,96400,3.97020548909547,3.97020548909547,3.86635705577909,3.86635705577909,120675.869628389,0.0,1.0
2001-03-27,4.88,4.97,4.88,4.97,50000,3.89831041987644,3.97020548909547,3.89831041987644,3.97020548909547,62591.2186869238,0.0,1.0
2001-03-28,4.81,4.88,4.66,4.84,128800,3.84239203270608,3.89831041987644,3.72256691734103,3.86635705577909,161234.979337516,0.0,1.0
2001-03-29,4.69,4.77,4.62,4.75,61500,3.74653194041404,3.81043866860873,3.69061355324368,3.79446198656006,76987.1989849162,0.0,1.0
2001-03-30,4.81,4.81,4.59,4.67,118900,3.84239203270608,3.84239203270608,3.66664853017067,3.73055525836536,148841.918037505,0.0,1.0
2001-04-02,4.56,4.81,4.56,4.77,69600,3.64268350709766,3.84239203270608,3.64268350709766,3.81043866860873,87126.9764121979,0.0,1.0
2001-04-03,4.81,4.84,4.53,4.75,258100,3.84239203270608,3.86635705577909,3.61871848402465,3.79446198656006,323095.870861901,0.0,1.0
2001-04-04,5.31,5.31,4.83,4.88,422300,4.24180908392293,4.24180908392293,3.85836871475476,3.89831041987644,528645.433029758,0.0,1.0
2001-04-05,5.0,5.25,5.0,5.16,230500,3.99417051216848,4.19387903777691,3.99417051216848,4.12198396855788,288545.518146719,0.0,1.0
2001-04-06,4.94,5.0,4.84,4.94,418100,3.94624046602246,3.99417051216848,3.86635705577909,3.94624046602246,523387.770660057,0.0,1.0
2001-04-09,4.8,5.03,4.5,5.0,190300,3.83440369168174,4.0181355352415,3.59475346095164,3.99417051216848,238222.178322432,0.0,1.0
2001-04-10,4.9,4.95,4.8,4.95,153700,3.91428710192511,3.9542288070468,3.83440369168174,3.9542288070468,192405.406243604,0.0,1.0
2001-04-11,4.9,4.9,4.8,4.81,131100,3.91428710192511,3.91428710192511,3.83440369168174,3.84239203270608,164114.175397114,0.0,1.0
2001-04-12,5.0,5.0,4.72,4.83,403900,3.99417051216848,3.99417051216848,3.77049696348705,3.85836871475476,505611.864552971,0.0,1.0
2001-04-16,5.05,5.15,4.93,4.99,161200,4.03411221729017,4.11399562753354,3.93825212499813,3.98618217114415,201794.089046642,0.0,1.0
2001-04-17,4.8,4.98,4.8,4.98,124500,3.83440369168174,3.97819383011981,3.83440369168174,3.97819383011981,155852.13453044,0.0,1.0
2001-04-18,4.86,4.87,4.5,4.62,343400,3.88233373782777,3.8903220788521,3.59475346095164,3.69061355324368,429876.489941792,0.0,1.0
2001-04-19,4.76,4.8,4.63,4.74,278700,3.8024503275844,3.83440369168174,3.69860189426802,3.78647364553572,348883.452960913,0.0,1.0
2001-04-20,4.65,4.77,4.65,4.76,202700,3.71457857631669,3.81043866860873,3.71457857631669,3.8024503275844,253744.800556789,0.0,1.0
2001-04-23,4.5,4.65,4.5,4.6,172400,3.59475346095164,3.71457857631669,3.59475346095164,3.67463687119501,215814.522032513,0.0,1.0
2001-04-24,4.8,4.8,4.52,4.54,521200,3.83440369168174,3.83440369168174,3.61073014300031,3.62670682504898,652450.863592494,0.0,1.0
2001-04-25,4.61,4.94,4.6,4.83,397400,3.68262521221934,3.94624046602246,3.67463687119501,3.85836871475476,497475.006123671,0.0,1.0
2001-04-26,4.96,4.97,4.69,4.69,578100,3.96221714807114,3.97020548909547,3.74653194041404,3.74653194041404,723679.670458212,0.0,1.0
2001-04-27,4.85,5.0,4.78,5.0,343800,3.87434539680343,3.99417051216848,3.81842700963307,3.99417051216848,430377.219691288,0.0,1.0
2001-04-30,4.88,4.95,4.81,4.81,306600,3.89831041987644,3.9542288070468,3.84239203270608,3.84239203270608,383809.352988217,0.0,1.0
2001-05-01,5.02,5.02,4.86,4.9,406700,4.01014719421716,4.01014719421716,3.88233373782777,3.91428710192511,509116.972799438,0.0,1.0
2001-05-02,4.9,4.93,4.8,4.88,231000,3.91428710192511,3.93825212499813,3.83440369168174,3.89831041987644,289171.430333588,0.0,1.0
2001-05-03,4.65,4.9,4.65,4.89,258300,3.71457857631669,3.91428710192511,3.71457857631669,3.90629876090078,323346.235736648,0.0,1.0
2001-05-04,4.74,4.8,4.64,4.77,185500,3.78647364553572,3.83440369168174,3.70659023529235,3.81043866860873,232213.421328487,0.0,1.0
2001-05-07,4.83,4.84,4.72,4.72,173600,3.85836871475476,3.86635705577909,3.77049696348705,3.77049696348705,217316.711280999,0.0,1.0
2001-05-08,4.83,4.85,4.75,4.78,129000,3.85836871475476,3.87434539680343,3.79446198656006,3.81842700963307,161485.344212263,0.0,1.0
2001-05-09,5.19,5.22,4.92,4.98,1158000,4.14594899163089,4.1699140147039,3.93026378397379,3.97819383011981,1449612.62478915,0.0,1.0
2001-05-10,5.24,5.27,5.11,5.18,1229200,4.18589069675257,4.20985571982558,4.08204226343619,4.13796065060655,1538742.52019933,0.0,1.0
2001-05-11,5.34,5.55,5.21,5.26,644300,4.26577410699594,4.43352926850702,4.16192567367956,4.20186737880125,806550.4439997,0.0,1.0
2001-05-14,5.45,5.5,5.26,5.29,384500,4.35364585826365,4.39358756338533,4.20186737880125,4.22583240187426,481326.471702444,0.0,1.0
2001-05-15,5.48,5.5,5.29,5.4,254400,4.37761088133666,4.39358756338533,4.22583240187426,4.31370415314196,318464.120679068,0.0,1.0
2001-05-16,5.86,5.91,5.55,5.55,829400,4.68116784026146,4.72110954538315,4.43352926850702,4.43352926850702,1038263.13557869,0.0,1.0
2001-05-17,6.16,6.28,6.05,6.09,1079500,4.92081807099157,5.01667816328362,4.83294631972387,4.86489968382121,1351344.41145069,0.0,1.0
2001-05-18,6.3,6.47,5.63,5.75,1516100,5.03265484533229,5.16845664274602,4.49743599670171,4.59329608899376,1897890.9330249,0.0,1.0
2001-05-21,6.46,6.5,6.24,6.4,1045800,5.16046830172168,5.19242166581903,4.98472479918627,5.11253825557566,1309157.9300557,0.0,1.0
2001-05-22,6.18,6.23,5.98,6.22,379700,4.93679475304025,4.97673645816193,4.77702793255351,4.96874811713759,475317.714708499,0.0,1.0
2001-05-23,5.82,6.03,5.72,5.99,537500,4.64921447616412,4.81696963767519,4.56933106592075,4.78501627357784,672855.60088443,0.0,1.0
2001-05-24,5.45,6.06,5.39,5.96,738700,4.35364585826365,4.8409346607482,4.30571581211763,4.76105125050483,924722.664880612,0.0,1.0
2001-05-25,5.9,5.92,5.55,5.62,204900,4.71312120435881,4.72909788640749,4.43352926850702,4.48944765567738,256498.814179014,0.0,1.0
2001-05-29,5.48,5.8,5.45,5.79,538500,4.37761088133666,4.63323779411544,4.35364585826365,4.62524945309111,674107.425258169,0.0,1.0
2001-05-30,5.09,5.5,5.05,5.44,487400,4.06606558138752,4.39358756338533,4.03411221729017,4.34565751723931,610139.199760133,0.0,1.0
2001-05-31,4.85,5.17,4.84,5.04,939300,3.87434539680343,4.12997230958221,3.86635705577909,4.02612387626583,1175838.63425255,0.0,1.0
2001-06-01,5.14,5.14,4.9,4.91,444000,4.1060072865092,4.1060072865092,3.91428710192511,3.92227544294945,555810.021939883,0.0,1.0
2001-06-04,5.25,5.33,5.05,5.28,414500,4.19387903777691,4.2577857659716,4.03411221729017,4.21784406084992,518881.202914598,0.0,1.0
2001-06-05,5.56,5.56,5.3,5.37,377100,4.44151760953135,4.44151760953135,4.23382074289859,4.28973913006895,472062.97133678,0.0,1.0
2001-06-06,5.33,5.56,5.3,5.45,362700,4.2577857659716,4.44151760953135,4.23382074289859,4.35364585826365,454036.700354946,0.0,1.0
2001-06-07,5.3,5.5,5.3,5.38,102200,4.23382074289859,4.39358756338533,4.23382074289859,4.29772747109329,127936.450996072,0.0,1.0
2001-06-08,5.73,5.79,5.42,5.47,426400,4.57731940694508,4.62524945309111,4.32968083519064,4.36962254031232,533777.912962086,0.0,1.0
2001-06-11,5.47,5.7,5.43,5.65,218800,4.36962254031232,4.55335438387207,4.33766917621497,4.51341267875039,273899.172973979,0.0,1.0
2001-06-12,5.74,5.78,5.59,5.65,322200,4.58530774796942,4.61726111206677,4.46548263260437,4.51341267875039,403337.813218537,0.0,1.0
2001-06-13,5.78,5.78,5.6,5.67,235000,4.61726111206677,4.61726111206677,4.4734709736287,4.52938936079906,294178.727828542,0.0,1.0
2001-06-14,5.88,6.04,5.65,5.73,424900,4.69714452231014,4.82495797869953,4.51341267875039,4.57731940694508,531900.176401478,0.0,1.0
2001-06-15,5.66,5.81,5.63,5.7,581400,4.52140101977472,4.64122613513978,4.49743599670171,4.55335438387207,727810.690891551,0.0,1.0
2001-06-18,5.78,5.8,5.4,5.74,631000,4.61726111206677,4.63323779411544,4.31370415314196,4.58530774796942,789901.179828978,0.0,1.0
2001-06-19,5.78,5.9,5.6,5.76,1532800,4.61726111206677,4.71312120435881,4.4734709736287,4.60128443001809,1918796.40006633,0.0,1.0
2001-06-20,5.42,5.68,5.4,5.6,674600,4.32968083519064,4.5373777018234,4.31370415314196,4.4734709736287,844480.722523975,0.0,1.0
2001-06-21,5.35,5.47,5.34,5.4,295500,4.27376244802028,4.36962254031232,4.26577410699594,4.31370415314196,369914.102439719,0.0,1.0
2001-06-22,5.37,5.54,5.23,5.45,855100,4.28973913006895,4.42554092748268,4.17790235572823,4.35364585826365,1070435.02198377,0.0,1.0
2001-06-25,5.65,5.72,5.55,5.58,917000,4.51341267875039,4.56933106592075,4.43352926850702,4.45749429158003,1147922.95071818,0.0,1.0
2001-06-26,5.97,6.0,5.65,5.78,567700,4.76903959152917,4.79300461460218,4.51341267875039,4.61726111206677,710660.696971333,0.0,1.0
2001-06-27,5.86,6.01,5.85,6.0,850600,4.68116784026146,4.80099295562652,4.67317949923713,4.79300461460218,1064801.81230195,0.0,1.0
2001-06-28,5.74,5.92,5.66,5.89,511300,4.58530774796942,4.72909788640749,4.52140101977472,4.70513286333447,640057.802292483,0.0,1.0
2001-06-29,5.69,5.89,5.69,5.78,228600,4.54536604284774,4.70513286333447,4.54536604284774,4.61726111206677,286167.051836615,0.0,1.0
2001-07-02,5.56,5.76,5.55,5.75,383900,4.44151760953135,4.60128443001809,4.43352926850702,4.59329608899376,480575.377078201,0.0,1.0
2001-07-03,5.53,5.58,5.5,5.51,101600,4.41755258645834,4.45749429158003,4.39358756338533,4.40157590440967,127185.356371829,0.0,1.0
2001-07-05,5.25,5.34,5.11,5.25,519500,4.19387903777691,4.26577410699594,4.08204226343619,4.19387903777691,650322.762157138,0.0,1.0
2001-07-06,5.25,5.28,5.12,5.12,331500,4.19387903777691,4.21784406084992,4.09003060446053,4.09003060446053,414979.779894305,0.0,1.0
2001-07-09,5.32,5.35,5.22,5.24,175700,4.24979742494727,4.27376244802028,4.1699140147039,4.18589069675257,219945.54246585,0.0,1.0
2001-07-10,5.4,5.44,5.32,5.38,241800,4.31370415314196,4.34565751723931,4.24979742494727,4.29772747109329,302691.133569964,0.0,1.0
2001-07-11,5.47,5.59,5.34,5.42,586700,4.36962254031232,4.46548263260437,4.26577410699594,4.32968083519064,734445.360072364,0.0,1.0
2001-07-12,5.27,5.44,5.1,5.31,391300,4.20985571982558,4.34565751723931,4.07405392241185,4.24180908392293,489838.877443866,0.0,1.0
2001-07-13,5.25,5.3,5.2,5.25,265800,4.19387903777691,4.23382074289859,4.15393733265522,4.19387903777691,332734.918539687,0.0,1.0
2001-07-16,5.24,5.29,5.23,5.24,489400,4.18589069675257,4.22583240187426,4.17790235572823,4.18589069675257,612642.84850761,0.0,1.0
2001-07-17,5.32,5.32,5.22,5.22,621800,4.24979742494727,4.24979742494727,4.1699140147039,4.1699140147039,778384.395590584,0.0,1.0
2001-07-18,5.51,5.51,5.31,5.31,548200,4.40157590440967,4.40157590440967,4.24180908392293,4.24180908392293,686250.121683432,0.0,1.0
2001-07-19,5.42,5.54,5.38,5.53,458600,4.32968083519064,4.42554092748268,4.29772747109329,4.41755258645834,574086.657796465,0.0,1.0
2001-07-20,5.53,5.6,5.41,5.41,305000,4.41755258645834,4.4734709736287,4.3216924941663,4.3216924941663,381806.433990235,0.0,1.0
2001-07-23,5.41,5.55,5.4,5.52,385800,4.3216924941663,4.43352926850702,4.31370415314196,4.40956424543401,482953.843388304,0.0,1.0
2001-07-24,5.45,5.61,5.42,5.43,356900,4.35364585826365,4.48145931465304,4.32968083519064,4.33766917621497,446776.118987262,0.0,1.0
2001-07-25,5.42,5.54,5.42,5.46,1039000,4.32968083519064,4.42554092748268,4.32968083519064,4.36163419928798,1300645.52431428,0.0,1.0
2001-07-26,5.32,5.45,5.32,5.4,230300,4.24979742494727,4.35364585826365,4.24979742494727,4.31370415314196,288295.153271971,0.0,1.0
2001-07-27,5.37,5.37,5.13,5.28,238100,4.28973913006895,4.28973913006895,4.09801894548487,4.21784406084992,298059.383387131,0.0,1.0
2001-07-30,5.24,5.3,5.2,5.22,132500,4.18589069675257,4.23382074289859,4.15393733265522,4.1699140147039,165866.729520348,0.0,1.0
2001-07-31,5.08,5.13,4.71,5.04,1494000,4.05807724036318,4.09801894548487,3.76250862246271,4.02612387626583,1870225.61436528,0.0,1.0
2001-08-01,4.79,4.95,4.71,4.92,632600,3.82641535065741,3.9542288070468,3.76250862246271,3.93026378397379,791904.098826959,0.0,1.0
2001-08-02,5.2,5.2,4.81,4.92,452800,4.15393733265522,4.15393733265522,3.84239203270608,3.93026378397379,566826.076428782,0.0,1.0
2001-08-03,5.07,5.12,4.96,5.07,137400,4.05008889933884,4.09003060446053,3.96221714807114,4.05008889933884,172000.668951667,0.0,1.0
2001-08-06,5.12,5.12,4.95,5.04,200900,4.09003060446053,4.09003060446053,3.9542288070468,4.02612387626583,251491.51668406,0.0,1.0
2001-08-07,4.88,4.95,4.85,4.95,342800,3.89831041987644,3.9542288070468,3.87434539680343,3.9542288070468,429125.39531755,0.0,1.0
2001-08-08,5.04,5.07,4.87,4.88,274600,4.02612387626583,4.05008889933884,3.8903220788521,3.89831041987644,343750.973028586,0.0,1.0
2001-08-09,5.47,5.52,5.12,5.13,665700,4.36962254031232,4.40956424543401,4.09003060446053,4.09801894548487,833339.485597704,0.0,1.0
2001-08-10,5.39,5.4,5.12,5.3,868000,4.30571581211763,4.31370415314196,4.09003060446053,4.23382074289859,1086583.556405,0.0,1.0
2001-08-13,5.41,5.44,5.25,5.3,480400,4.3216924941663,4.34565751723931,4.19387903777691,4.23382074289859,601376.429143964,0.0,1.0
2001-08-14,5.39,5.4,5.16,5.19,250300,4.30571581211763,4.31370415314196,4.12198396855788,4.14594899163089,313331.64074674,0.0,1.0
2001-08-15,5.14,5.3,5.14,5.29,350700,4.16583996078149,4.29551591286807,4.16583996078149,4.28741116586266,432709.373612577,0.0749,1.0
2001-08-16,5.19,5.25,5.05,5.13,255800,4.20636369580854,4.25499217784101,4.09289723773278,4.15773521377607,315617.501483026,0.0,1.0
2001-08-17,5.18,5.39,5.12,5.16,909200,4.19825894880313,4.36845863591677,4.14963046677066,4.18204945479231,1121811.69799987,0.0,1.0
2001-08-20,5.19,5.19,5.0,5.18,382400,4.20636369580854,4.20636369580854,4.05237350270573,4.19825894880313,471822.253976189,0.0,1.0
2001-08-21,5.05,5.1,4.96,5.09,260600,4.09289723773278,4.13342097275984,4.01995451468408,4.12531622575443,321539.956553857,0.0,1.0
2001-08-22,5.02,5.08,4.95,5.05,167200,4.06858299671655,4.11721147874902,4.01184976767867,4.09289723773278,206298.85163394,0.0,1.0
2001-08-23,5.08,5.08,4.94,4.96,183400,4.11721147874902,4.11721147874902,4.00374502067326,4.01995451468408,226287.137497994,0.0,1.0
2001-08-24,4.88,4.97,4.73,4.97,228900,3.95511653864079,4.02805926168949,3.83354533355962,4.02805926168949,282427.076190245,0.0,1.0
2001-08-27,4.75,4.86,4.75,4.81,136000,3.84975482757044,3.93890704462997,3.84975482757044,3.89838330960291,167802.89367354,0.0,1.0
2001-08-28,4.78,4.79,4.63,4.69,309900,3.87406906858667,3.88217381559209,3.7524978635055,3.80112634553797,382368.505510516,0.0,1.0
2001-08-29,4.95,4.95,4.8,4.8,121400,4.01184976767867,4.01184976767867,3.8902785625975,3.8902785625975,149788.759499763,0.0,1.0
2001-08-30,4.87,4.92,4.81,4.9,133400,3.94701179163538,3.98753552666243,3.89838330960291,3.97132603265161,164594.89717684,0.0,1.0
2001-08-31,4.7,4.84,4.65,4.83,140500,3.80923109254338,3.92269755061914,3.76870735751633,3.91459280361373,173355.195302444,0.0,1.0
2001-09-04,4.52,4.75,4.51,4.71,348900,3.66334564644598,3.84975482757044,3.65524089944056,3.81733583954879,430488.452961015,0.0,1.0
2001-09-05,4.56,4.72,4.51,4.7,292100,3.69576463446762,3.8254405865542,3.65524089944056,3.80923109254338,360406.067956184,0.0,1.0
2001-09-06,4.6,4.75,4.55,4.64,141900,3.72818362248927,3.84975482757044,3.68765988746221,3.76060261051091,175082.578031436,0.0,1.0
2001-09-07,4.78,4.93,4.74,4.75,142700,3.87406906858667,3.99564027366785,3.84165008056503,3.84975482757044,176069.653876575,0.0,1.0
2001-09-10,4.65,4.8,4.61,4.79,178100,3.76870735751633,3.8902785625975,3.73628836949468,3.88217381559209,219747.760023952,0.0,1.0
2001-09-17,5.15,5.32,4.74,5.3,979000,4.1739447077869,4.31172540687889,3.84165008056503,4.29551591286807,1207934.0654882,0.0,1.0
2001-09-18,5.22,5.22,4.99,5.13,392100,4.23067793682478,4.23067793682478,4.04426875570031,4.15773521377607,483790.548598493,0.0,1.0
2001-09-19,5.2,5.24,5.01,5.09,1058000,4.21446844281395,4.2468874308356,4.06047824971114,4.12531622575443,1305407.80519563,0.0,1.0
2001-09-20,5.17,5.17,5.01,5.05,1063800,4.19015420179772,4.19015420179772,4.06047824971114,4.09289723773278,1312564.10507288,0.0,1.0
2001-09-21,5.18,5.25,4.95,5.08,1222900,4.19825894880313,4.25499217784101,4.01184976767867,4.11721147874902,1508868.8137748,0.0,1.0
2001-09-24,5.11,5.12,5.02,5.09,422300,4.14152571976525,4.14963046677066,4.06858299671655,4.12531622575443,521052.661752471,0.0,1.0
2001-09-25,5.02,5.1,4.99,5.0,326700,4.06858299671655,4.13342097275984,4.04426875570031,4.05237350270573,403097.098258423,0.0,1.0
2001-09-26,5.37,5.41,5.05,5.06,1065600,4.35224914190595,4.3846681299276,4.09289723773278,4.10100198473819,1314785.02572444,0.0,1.0
2001-09-27,5.31,5.45,5.26,5.35,801800,4.30362065987348,4.41708711794924,4.26309692484642,4.33603964789513,989296.765790033,0.0,1.0
2001-09-28,5.31,5.47,5.31,5.39,273900,4.30362065987348,4.43329661196006,4.30362065987348,4.36845863591677,337950.092479284,0.0,1.0
2001-10-01,5.62,5.62,5.4,5.45,831300,4.55486781704124,4.55486781704124,4.37656338292218,4.41708711794924,1025695.18757951,0.0,1.0
2001-10-02,5.69,5.7,5.45,5.66,507000,4.61160104607912,4.61970579308453,4.41708711794924,4.58728680506288,625559.316856505,0.0,1.0
2001-10-03,5.49,5.75,5.45,5.7,373900,4.44950610597089,4.66022952811158,4.41708711794924,4.61970579308453,461334.573121593,0.0,1.0
2001-10-04,5.5,5.64,5.41,5.53,408900,4.4576108529763,4.57107731105206,4.3846681299276,4.48192509399253,504519.141346401,0.0,1.0
2001-10-05,6.07,6.15,5.57,5.63,1720200,4.91958143228475,4.98441940832804,4.51434408201418,4.56297256404665,2122459.836009,0.0,1.0
2001-10-08,5.99,6.18,5.88,6.1,601900,4.85474345624146,5.00873364934428,4.76559123918193,4.94389567330099,742651.188986057,0.0,1.0
2001-10-09,5.63,5.91,5.55,5.91,622100,4.56297256404665,4.78990548019817,4.49813458800336,4.78990548019817,767574.854075803,0.0,1.0
2001-10-10,5.26,5.68,5.26,5.55,641800,4.26309692484642,4.6034962990737,4.26309692484642,4.49813458800336,791881.596762339,0.0,1.0
2001-10-11,5.17,5.49,5.13,5.43,745800,4.19015420179772,4.44950610597089,4.15773521377607,4.40087762393842,920201.45663034,0.0,1.0
2001-10-12,5.46,5.63,5.4,5.41,537400,4.42519186495465,4.56297256404665,4.37656338292218,4.3846681299276,663068.198971768,0.0,1.0
2001-10-15,5.67,5.75,5.61,5.62,582200,4.59539155206829,4.66022952811158,4.54676307003582,4.55486781704124,718344.446299523,0.0,1.0
2001-10-16,5.84,5.85,5.56,5.61,410900,4.73317225116029,4.7412769981657,4.50623933500877,4.54676307003582,506986.830959247,0.0,1.0
2001-10-17,6.02,6.02,5.71,5.84,591400,4.87905769725769,4.87905769725769,4.62781054008994,4.73317225116029,729695.818518615,0.0,1.0
2001-10-18,5.86,6.05,5.81,5.98,718300,4.74938174517111,4.90337193827393,4.70885801014405,4.84663870923605,886270.724453705,0.0,1.0
2001-10-19,5.75,5.99,5.75,5.94,563800,4.66022952811158,4.85474345624146,4.66022952811158,4.8142197212144,695641.701861338,0.0,1.0
2001-10-22,5.51,5.8,5.5,5.7,1012400,4.46571559998171,4.70075326313864,4.4576108529763,4.61970579308453,1249144.48202273,0.0,1.0
2001-10-23,5.69,5.7,5.48,5.53,457300,4.61160104607912,4.61970579308453,4.44140135896548,4.48192509399253,564237.229977278,0.0,1.0
2001-10-24,5.98,5.98,5.7,5.77,484000,4.84663870923605,4.84663870923605,4.61970579308453,4.67643902212241,597180.886308775,0.0,1.0
2001-10-25,5.67,6.09,5.64,5.92,564100,4.59539155206829,4.93579092629557,4.57107731105206,4.79801022720358,696011.855303265,0.0,1.0
2001-10-26,5.71,5.8,5.65,5.75,198000,4.62781054008994,4.70075326313864,4.57918205805747,4.66022952811158,244301.271671771,0.0,1.0
2001-10-29,5.88,5.94,5.8,5.87,331100,4.76559123918193,4.8142197212144,4.70075326313864,4.75748649217652,408526.015406685,0.0,1.0
2001-10-30,5.86,5.94,5.81,5.9,578300,4.74938174517111,4.8142197212144,4.70885801014405,4.78180073319276,713532.451554472,0.0,1.0
2001-10-31,5.86,5.86,5.74,5.8,232900,4.74938174517111,4.74938174517111,4.65212478110617,4.70075326313864,287362.455415937,0.0,1.0
2001-11-01,5.7,5.86,5.7,5.83,345000,4.61970579308453,4.74938174517111,4.61970579308453,4.72506750415488,425676.458215965,0.0,1.0
2001-11-02,5.7,5.8,5.63,5.8,282100,4.61970579308453,4.70075326313864,4.56297256404665,4.70075326313864,348067.619891953,0.0,1.0
2001-11-05,5.59,5.71,5.51,5.7,378100,4.530553576025,4.62781054008994,4.46571559998171,4.61970579308453,466516.72130857,0.0,1.0
2001-11-06,5.53,5.72,5.51,5.6,428500,4.48192509399253,4.63591528709535,4.46571559998171,4.53865832303041,528702.499552294,0.0,1.0
2001-11-07,5.61,5.64,5.5,5.55,416300,4.54676307003582,4.57107731105206,4.4576108529763,4.49813458800336,513649.592913932,0.0,1.0
2001-11-08,5.46,5.65,5.35,5.65,409600,4.42519186495465,4.57918205805747,4.33603964789513,4.57918205805747,505382.832710897,0.0,1.0
2001-11-09,5.41,5.54,5.34,5.47,292900,4.3846681299276,4.49002984099794,4.32793490088971,4.43329661196006,361393.143801322,0.0,1.0
2001-11-12,5.26,5.62,5.26,5.4,383200,4.26309692484642,4.55486781704124,4.26309692484642,4.37656338292218,472809.329821328,0.0,1.0
2001-11-13,5.2,5.22,5.03,5.18,502200,4.21446844281395,4.23067793682478,4.07668774372196,4.19825894880313,619636.861785676,0.0,1.0
2001-11-14,5.05,5.18,5.01,5.17,539100,4.09289723773278,4.19825894880313,4.06047824971114,4.19015420179772,665165.735142688,0.0,1.0
2001-11-15,5.25,5.28,4.94,5.27,761000,4.25499217784101,4.27930641885725,4.00374502067326,4.27120167185183,938955.897687971,0.0,1.0
2001-11-16,5.16,5.18,5.0,5.12,736000,4.18204945479231,4.19825894880313,4.05237350270573,4.14963046677066,908109.777527393,0.0,1.0
2001-11-19,5.11,5.25,4.96,5.15,577200,4.14152571976525,4.25499217784101,4.01995451468408,4.1739447077869,712175.222267407,0.0,1.0
2001-11-20,5.03,5.13,4.98,5.01,1096100,4.07668774372196,4.15773521377607,4.0361640086949,4.06047824971114,1352417.29232035,0.0,1.0
2001-11-21,5.15,5.19,5.11,5.17,410500,4.1739447077869,4.20636369580854,4.14152571976525,4.19015420179772,506493.293036678,0.0,1.0
2001-11-23,5.2,5.41,5.17,5.31,405600,4.21446844281395,4.3846681299276,4.19015420179772,4.30362065987348,500447.453485205,0.0,1.0
2001-11-26,5.34,5.46,5.27,5.4,227100,4.32793490088971,4.42519186495465,4.27120167185183,4.37656338292218,280206.155538684,0.0,1.0
2001-11-27,5.7,5.7,5.37,5.39,328500,4.61970579308453,4.61970579308453,4.35224914190595,4.36845863591677,405318.018909984,0.0,1.0
2001-11-28,5.7,5.75,5.62,5.66,271900,4.61970579308453,4.66022952811158,4.55486781704124,4.58728680506288,335482.402866438,0.0,1.0
2001-11-29,5.4,5.68,5.37,5.68,309000,4.37656338292218,4.6034962990737,4.35224914190595,4.6034962990737,381258.045184735,0.0,1.0
2001-11-30,5.51,5.63,5.45,5.54,1533100,4.46571559998171,4.56297256404665,4.41708711794924,4.49002984099794,1891607.47272724,0.0,1.0
2001-12-03,5.69,5.75,5.5,5.5,1102200,4.61160104607912,4.66022952811158,4.4576108529763,4.4576108529763,1359943.74563953,0.0,1.0
2001-12-04,5.64,5.78,5.62,5.73,360600,4.57107731105206,4.68454376912782,4.55486781704124,4.64402003410076,444924.437196166,0.0,1.0
2001-12-05,5.85,5.93,5.71,5.9,840600,4.7412769981657,4.80611497420899,4.62781054008994,4.78180073319276,1037169.94427925,0.0,1.0
2001-12-06,5.95,6.09,5.94,5.96,1282000,4.82232446821981,4.93579092629557,4.8142197212144,4.83042921522522,1581789.0418344,0.0,1.0
2001-12-07,5.87,6.0,5.86,5.97,902300,4.75748649217652,4.86284820324687,4.74938174517111,4.83853396223064,1113298.16883555,0.0,1.0
2001-12-10,5.99,6.04,5.8,5.88,1053700,4.85474345624146,4.89526719126852,4.70075326313864,4.76559123918193,1300102.27252801,0.0,1.0
2001-12-11,6.0,6.05,5.85,6.0,1192600,4.86284820324687,4.90337193827393,4.7412769981657,4.86284820324687,1471483.31614018,0.0,1.0
2001-12-12,6.19,6.25,6.0,6.04,343600,5.01683839634969,5.06546687838216,4.86284820324687,4.89526719126852,423949.075486973,0.0,1.0
2001-12-13,6.69,6.69,6.43,6.51,932900,5.42207574662026,5.42207574662026,5.21135232447956,5.27619030052285,1151053.8199121,0.0,1.0
2001-12-14,6.93,7.09,6.72,6.79,1329500,5.61658967475014,5.74626562683672,5.4463899876365,5.50312321667438,1640396.6701395,0.0,1.0
2001-12-17,6.88,6.89,6.65,6.8,450700,5.57606593972308,5.58417068672849,5.38965675859862,5.51122796367979,556093.854254886,0.0,1.0
2001-12-18,6.94,6.97,6.58,6.61,717000,5.62469442175555,5.64900866277178,5.33292352956073,5.35723777057697,884666.726205354,0.0,1.0
2001-12-19,6.71,6.85,6.61,6.84,468000,5.43828524063108,5.55175169870684,5.35723777057697,5.54364695170143,577439.369406006,0.0,1.0
2001-12-20,6.84,6.93,6.72,6.78,1072700,5.54364695170143,5.61658967475014,5.4463899876365,5.49501846966896,1323545.32385005,0.0,1.0
2001-12-21,6.73,6.88,6.5,6.83,829200,5.45449473464191,5.57606593972308,5.26808555351744,5.53554220469602,1023104.11348602,0.0,1.0
2001-12-24,6.76,6.81,6.54,6.54,177400,5.47880897565814,5.5193327106852,5.30050454153909,5.30050454153909,218884.068659456,0.0,1.0
2001-12-26,6.75,6.79,6.59,6.69,139600,5.47070422865273,5.50312321667438,5.34102827656615,5.42207574662026,172244.734976663,0.0,1.0
2001-12-27,6.61,6.64,6.3,6.38,981100,5.35723777057697,5.3815520115932,5.10599061340921,5.17082858945251,1210525.13958169,0.0,1.0
2001-12-28,6.5,6.68,6.43,6.62,374100,5.26808555351744,5.41397099961485,5.21135232447956,5.36534251758238,461581.342082878,0.0,1.0
2001-12-31,6.51,6.59,6.38,6.45,276900,5.27619030052285,5.34102827656615,5.17082858945251,5.22756181849039,341651.626898554,0.0,1.0
2002-01-02,6.62,6.71,6.56,6.57,271600,5.36534251758238,5.43828524063108,5.31671403554991,5.32481878255532,335112.249424511,0.0,1.0
2002-01-03,6.56,6.73,6.5,6.67,524200,5.31671403554991,5.45449473464191,5.26808555351744,5.40586625260944,646781.447526983,0.0,1.0
2002-01-04,6.81,7.0,6.76,6.89,864700,5.5193327106852,5.67332290378802,5.47880897565814,5.58417068672849,1066905.60411404,0.0,1.0
2002-01-07,6.9,7.0,6.85,6.94,322600,5.5922754337339,5.67332290378802,5.55175169870684,5.62469442175555,398038.334552089,0.0,1.0
2002-01-08,6.61,6.65,6.47,6.58,767600,5.35723777057697,5.38965675859862,5.24377131250121,5.33292352956073,947099.273410363,0.0,1.0
2002-01-09,6.87,6.93,6.31,6.39,2867200,5.56796119271767,5.61658967475014,5.11409536041463,5.17893333645792,3537679.82897628,0.0,1.0
2002-01-10,7.03,7.11,6.96,7.02,814800,5.69763714480425,5.76247512084754,5.64090391576637,5.68953239779884,1005336.74827353,0.0,1.0
2002-01-11,7.11,7.12,6.81,7.09,508900,5.76247512084754,5.77057986785295,5.5193327106852,5.74626562683672,627903.62198871,0.0,1.0
2002-01-14,7.2,7.27,7.11,7.2,723500,5.83541784389624,5.89215107293412,5.76247512084754,5.83541784389624,892686.717447105,0.0,1.0
2002-01-15,7.16,7.19,6.91,6.95,381500,5.8029988558746,5.82731309689083,5.60038018073931,5.63279916876096,470711.793650408,0.0,1.0
2002-01-16,7.32,7.48,7.17,7.19,904300,5.93267480796118,6.06235076004777,5.81110360288001,5.82731309689083,1115765.8584484,0.0,1.0
2002-01-17,7.15,7.41,7.06,7.4,765900,5.79489410886919,6.00561753100989,5.72195138582048,5.99751278400447,945001.737239443,0.0,1.0
2002-01-18,6.93,7.15,6.92,7.09,712500,5.61658967475014,5.79489410886919,5.60848492774472,5.74626562683672,879114.42457645,0.0,1.0
2002-01-22,7.04,7.07,6.75,6.9,704500,5.70574189180966,5.7300561328259,5.47070422865273,5.5922754337339,869243.666125066,0.0,1.0
2002-01-23,7.18,7.2,6.91,7.14,823000,5.81920834988542,5.83541784389624,5.60038018073931,5.78678936186378,1015454.2756862,0.0,1.0
2002-01-24,6.86,7.06,6.85,7.02,371600,5.55985644571226,5.72195138582048,5.55175169870684,5.68953239779884,458496.730066819,0.0,1.0
2002-01-25,7.04,7.05,6.75,6.78,366900,5.70574189180966,5.71384663881507,5.47070422865273,5.49501846966896,452697.659476631,0.0,1.0
2002-01-28,7.01,7.07,6.95,7.0,278400,5.68142765079343,5.7300561328259,5.63279916876096,5.67332290378802,343502.394108188,0.0,1.0
2002-01-29,7.4,7.41,6.96,6.96,633800,5.99751278400447,6.00561753100989,5.64090391576637,5.64090391576637,782010.838310954,0.0,1.0
2002-01-30,7.47,7.57,7.32,7.33,594800,6.05424601304235,6.13529348309647,5.93267480796118,5.94077955496659,733890.890860454,0.0,1.0
2002-01-31,7.99,8.04,7.7,7.75,690300,6.47569285732375,6.51621659235081,6.24065519416682,6.28117892919387,851723.069873858,0.0,1.0
2002-02-01,7.9,8.59,7.86,8.0,1790100,6.40275013427505,6.96197767764844,6.3703311462534,6.48379760432916,2208705.58797797,0.0,1.0
2002-02-04,8.6,8.76,8.2,8.27,1362500,6.97008242465385,7.09975837674043,6.64589254443739,6.70262577347527,1681113.54875146,0.0,1.0
2002-02-05,9.11,9.2,8.5,8.75,2040600,7.38342452192983,7.45636724497853,6.88903495459973,7.09165362973502,2517783.71198696,0.0,1.0
2002-02-06,8.9,9.87,8.9,9.8,3014600,7.21322483481619,7.9993852943411,7.21322483481619,7.94265206530322,3719548.55344304,0.0,1.0
2002-02-07,9.3,9.39,8.95,9.17,1012900,7.53741471503265,7.61035743808135,7.25374856984325,7.4320530039623,1249761.40442595,0.0,1.0
2002-02-08,9.68,10.03,9.37,9.4,1140700,7.84539510123828,8.12906124642769,7.59414794407053,7.61846218508676,1407446.77068682,0.0,1.0
2002-02-11,9.0,9.72,9.0,9.59,1821100,7.29427230487031,7.87781408925993,7.29427230487031,7.77245237818958,2246954.77697709,0.0,1.0
2002-02-12,9.43,9.48,9.1,9.24,1122200,7.642776426103,7.68330016113006,7.37531977492442,7.48878623300018,1384620.64176799,0.0,1.0
2002-02-13,9.45,9.6,9.17,9.29,660400,7.70396726599385,7.82625246069217,7.47570156922367,7.57352972498232,810073.535429918,0.0555,1.0
2002-02-14,10.14,10.2,9.64,9.79,752000,8.2664791616061,8.31539323948543,7.85886184594505,7.98114704064337,922433.825928677,0.0,1.0
2002-02-15,10.5,10.97,10.25,10.25,2238900,8.55996362888206,8.94312390560345,8.35615497105154,8.35615497105154,2746325.92137196,0.0,1.0
2002-02-19,9.37,10.24,9.21,9.87,1973200,7.63874849548809,8.34800262473832,7.50831095447655,8.04636581114914,2420407.480482,0.0,1.0
2002-02-20,9.0,9.34,8.76,9.25,1270400,7.33711168189891,7.61429145654842,7.14145537038161,7.54092033972943,1558324.378271,0.0,1.0
2002-02-21,9.45,9.49,8.77,8.87,994600,7.70396726599385,7.73657665124674,7.14960771669483,7.23113117982704,1220016.86604875,0.0,1.0
2002-02-22,9.66,9.9,9.5,9.86,621400,7.8751665385715,8.0708228500888,7.74472899755996,8.03821346483592,762234.547117127,0.0,1.0
2002-02-25,9.26,9.67,9.26,9.63,545500,7.54907268604266,7.88331888488472,7.54907268604266,7.85070949963183,669132.516016081,0.0,1.0
2002-02-26,10.3,10.4,9.4,9.42,1306100,8.39691670261764,8.47844016574985,7.66320553442775,7.67951022705419,1602115.45218809,0.0,1.0
2002-02-27,10.5,10.5,10.0,10.47,955300,8.55996362888206,8.55996362888206,8.15234631322101,8.5355065899424,1171809.88551817,0.0,1.0
2002-02-28,10.56,10.7,10.41,10.5,649100,8.60887770676139,8.72301055514648,8.48659251206307,8.55996362888206,796212.495226468,0.0,1.0
2002-03-01,10.48,10.64,10.01,10.23,809700,8.54365893625562,8.67409647726716,8.16049865953423,8.33985027842509,993210.995817087,0.0,1.0
2002-03-04,10.05,10.36,9.8,10.3,1025100,8.19310804478712,8.44583078049697,7.98929938695659,8.39691670261764,1257429.40819081,0.0,1.0
2002-03-05,9.53,10.18,9.4,10.03,999900,7.76918603649962,8.29908854685899,7.66320553442775,8.17680335216067,1226518.06189639,0.0,1.0
2002-03-06,9.7,9.73,9.38,9.43,1113900,7.90777592382438,7.93223296276404,7.64690084180131,7.68766257336741,1366355.10465685,0.0,1.0
2002-03-07,8.95,9.38,8.8,9.35,1093500,7.2963499503328,7.64690084180131,7.17406475563449,7.62244380286165,1341331.63384709,0.0,1.0
2002-03-08,8.47,8.8,8.31,8.77,1609600,6.9050373272982,7.17406475563449,6.77459978628666,7.14960771669483,1974400.91251968,0.0,1.0
2002-03-11,8.69,9.09,8.68,8.9,1080100,7.08438894618906,7.4104827987179,7.07623659987584,7.2555882187667,1324894.6481191,0.0,1.0
2002-03-12,9.11,9.23,8.95,9.2,846500,7.42678749134434,7.52461564710299,7.2963499503328,7.50015860816333,1038351.37453275,0.0,1.0
2002-03-13,9.07,9.25,9.03,9.16,870600,7.39417810609146,7.54092033972943,7.36156872083857,7.46754922291045,1067913.4160286,0.0,1.0
2002-03-14,9.15,9.21,8.8,8.9,931000,7.45939687659722,7.50831095447655,7.17406475563449,7.2555882187667,1142002.51587713,0.0,1.0
2002-03-15,9.13,9.25,9.07,9.12,847400,7.44309218397078,7.54092033972943,7.39417810609146,7.43493983765756,1039455.35118612,0.0,1.0
2002-03-18,9.75,9.87,9.05,9.2,2559400,7.94853765539049,8.04636581114914,7.37787341346502,7.50015860816333,3139464.27404502,0.0,1.0
2002-03-19,9.47,9.93,9.43,9.92,826900,7.7202719586203,8.09527988902846,7.68766257336741,8.08712754271524,1014309.21630375,0.0,1.0
2002-03-20,9.75,9.8,9.32,9.43,1067100,7.94853765539049,7.98929938695659,7.59798676392198,7.68766257336741,1308948.3186815,0.0,1.0
2002-03-21,9.92,10.13,9.7,9.74,1153900,8.08712754271524,8.25832681529288,7.90777592382438,7.94038530907727,1415420.73369561,0.0,1.0
2002-03-22,10.84,10.93,9.88,9.94,1998900,8.83714340353158,8.91051452035057,8.05451815746236,8.10343223534168,2451932.1471394,0.0,1.0
2002-03-25,11.63,11.8,10.65,10.91,2391900,9.48117876227604,9.61976864960079,8.68224882358038,8.89420982772412,2934001.95244521,0.0,1.0
2002-03-26,10.93,11.18,10.69,10.99,2114700,8.91051452035057,9.11432317818109,8.71485820883326,8.95942859822989,2593977.14320661,0.0,1.0
2002-03-27,11.69,11.85,11.0,11.01,2415700,9.53009284015536,9.6605303811669,8.96758094454311,8.97573329085633,2963196.00172328,0.0,1.0
2002-03-28,11.3,11.6,11.22,11.6,1197400,9.21215133393974,9.45672172333637,9.14693256343397,9.45672172333637,1468779.60527526,0.0,1.0
2002-04-01,11.31,11.55,10.95,11.23,1325800,9.22030368025296,9.41595999177027,8.92681921297701,9.1550849097472,1626280.27448968,0.0,1.0
2002-04-02,11.19,11.77,11.15,11.54,1665700,9.12247552449431,9.59531161066113,9.08986613924143,9.40780764545705,2043215.45724654,0.0,1.0
2002-04-03,10.61,11.03,10.51,10.73,1004700,8.64963943832749,8.99203798348277,8.56811597519528,8.74746759408614,1232405.93738104,0.0,1.0
2002-04-04,10.69,10.77,10.18,10.55,869800,8.71485820883326,8.78007697933903,8.29908854685899,8.60072536044817,1066932.10344782,0.0,1.0
2002-04-05,10.45,10.7,10.39,10.68,528200,8.51920189731596,8.72301055514648,8.47028781943663,8.70670586252004,647911.631456818,0.0,1.0
2002-04-08,10.54,10.89,10.45,10.85,674200,8.59257301413495,8.87790513509768,8.51920189731596,8.8452957498448,827001.177448289,0.0,1.0
2002-04-09,10.6,10.83,10.51,10.61,835900,8.64148709201427,8.82899105721835,8.56811597519528,8.64963943832749,1025348.98283747,0.0,1.0
2002-04-10,12.04,12.13,10.95,11.1,1977600,9.8154249611181,9.88879607793709,8.92681921297701,9.04910440767532,2425804.69967626,0.0,1.0
2002-04-11,12.56,12.95,12.16,12.19,1832000,10.2393469694056,10.5572884756212,9.91325311687675,9.93771015581641,2247205.80997518,0.0,1.0
2002-04-12,12.37,12.59,12.03,12.21,1043200,10.0844523894544,10.2638040083453,9.80727261480487,9.95401484844285,1279631.60533084,0.0,1.0
2002-04-15,12.35,12.49,12.22,12.46,663800,10.0681476968279,10.182280545213,9.96216719475608,10.1578235062734,814244.113898216,0.0,1.0
2002-04-16,12.31,12.41,12.06,12.17,814200,10.0355383115751,10.1170617747073,9.83172965374454,9.92140546318997,998730.879083944,0.0,1.0
2002-04-17,13.26,13.31,12.6,12.91,1539200,10.8100112113311,10.8507729428972,10.2719563546585,10.5246790903683,1888045.40541146,0.0,1.0
2002-04-18,12.9,13.49,12.82,13.41,1928100,10.5165267440551,10.9975151765351,10.4513079735493,10.9322964060294,2365085.9837408,0.0,1.0
2002-04-19,13.4,13.45,12.66,12.72,974800,10.9241440597162,10.9649057912823,10.3208704325378,10.3697845104171,1195729.37967456,0.0,1.0
2002-04-22,13.86,14.01,13.46,13.46,1334500,11.2991519901243,11.4214371848226,10.9730581375955,10.9730581375955,1636952.04880561,0.0,1.0
2002-04-23,13.8,13.86,13.33,13.35,1327200,11.250237912245,11.2991519901243,10.8670776355236,10.88338232815,1627997.57150604,0.0,1.0
2002-04-24,14.14,14.25,13.67,13.87,1379300,11.5274176868945,11.6170934963399,11.1442574101731,11.3073043364375,1691905.55332902,0.0,1.0
2002-04-25,14.0,14.9,13.88,14.88,2096500,11.4132848385094,12.1469960066993,11.3154566827508,12.1306913140729,2571652.28199398,0.0,1.0
2002-04-26,15.0,15.07,13.75,14.03,1938500,12.2285194698315,12.2855858940241,11.2094761806789,11.4377418774491,2377843.04729088,0.0,1.0
2002-04-29,14.05,14.5,13.66,14.39,2936300,11.4540465700755,11.8209021541705,11.1361050638599,11.731226344725,3601785.16366274,0.0,1.0
2002-04-30,13.05,13.28,12.85,13.06,3347400,10.6388119387534,10.8263159039575,10.475765012489,10.6469642850666,4106057.16610859,0.0,1.0
2002-05-01,13.6,14.1,12.99,12.99,2963600,11.0871909859806,11.4948083016416,10.5898978608741,10.5898978608741,3635272.45548168,0.0,1.0
2002-05-02,13.13,13.48,13.1,13.15,2425700,10.7040307092592,10.9893628302219,10.6795736703195,10.7203354018856,2975462.40898296,0.0,1.0
2002-05-03,14.1,14.25,13.72,13.9,1380100,11.4948083016416,11.6170934963399,11.1850191417392,11.3317613753772,1692886.8659098,0.0,1.0
2002-05-06,14.8,14.9,14.14,14.22,1621500,12.0654725435671,12.1469960066993,11.5274176868945,11.5926364574003,1988997.93715871,0.0,1.0
2002-05-07,14.53,15.25,14.45,14.65,2145400,11.8453591931101,12.432328127662,11.7801404226044,11.9431873488688,2631635.01349387,0.0,1.0
2002-05-08,14.37,14.64,13.96,14.0,2087600,11.7149216520986,11.9350350025556,11.3806754532565,11.4132848385094,2560735.17953285,0.0,1.0
2002-05-09,15.27,15.4,14.42,14.49,1410900,12.4486328202885,12.5546133223604,11.7556833836647,11.8127498078572,1730667.40026964,0.0,1.0
2002-05-10,15.86,15.9,15.23,15.25,1836200,12.9296212527685,12.9622306380214,12.4160234350356,12.432328127662,2252357.70102425,0.0,1.0
2002-05-13,16.33,16.45,15.8,15.83,1902300,13.3127815294899,13.4106096852486,12.8807071748892,12.9051642138289,2333438.6530108,0.0,1.0
2002-05-14,15.31,16.53,15.27,16.17,2717400,12.4812422055414,13.4758284557543,12.4486328202885,13.1823439884784,3333273.50874811,0.0,1.0
2002-05-15,15.1,15.75,15.07,15.13,1679900,12.3100429329637,12.8399454433231,12.2855858940241,12.3344999719034,2060633.7555553,0.0,1.0
2002-05-16,15.46,15.67,15.2,15.49,2160200,12.6035274002397,12.7747266728173,12.3915663960959,12.6279844391793,2649789.2962382,0.0,1.0
2002-05-17,16.24,16.3,15.53,15.68,1817000,13.2394104126709,13.2883244905502,12.6605938244322,12.7828790191305,2228806.19908565,0.0,1.0
2002-05-20,16.74,17.0,15.91,16.2,2486700,13.647027728332,13.8589887324757,12.9703829843346,13.206801027418,3050287.49326707,0.0,1.0
2002-05-21,17.42,17.5,16.57,16.75,3310900,14.201387277631,14.2666060481368,13.5084378410072,13.6551800746452,4061284.77961071,0.0,1.0
2002-05-22,17.72,18.32,17.56,18.2,3709800,14.4459576670276,14.9350984458209,14.3155201260161,14.8372702900622,4550591.76519975,0.0,1.0
2002-05-23,18.11,18.35,17.21,17.28,3257700,14.7638991732432,14.9595554847606,14.0301880050534,14.0872544292459,3996027.49298918,0.0,1.0
2002-05-24,18.06,18.85,17.9,18.37,2056700,14.7231374416771,15.3671728004216,14.5926999006656,14.975860177387,2522831.98110042,0.0,1.0
2002-05-28,18.87,19.0,17.91,18.43,3282500,15.383477493048,15.4894579951199,14.6008522469788,15.0247742552663,4026448.18299321,0.0,1.0
2002-05-29,17.28,18.94,17.2,18.58,4157700,14.0872544292459,15.4405439172406,14.0220356587401,15.1470594499646,5100004.14636125,0.0,1.0
2002-05-30,16.22,17.4,15.76,17.16,5207000,13.2231057200445,14.1850825850046,12.8480977896363,13.9894262734873,6387118.2601205,0.0,1.0
2002-05-31,16.19,16.43,15.47,16.15,4434600,13.1986486811048,13.3943049926221,12.6116797465529,13.1660392958519,5439660.96338207,0.0,1.0
2002-06-03,17.23,17.33,15.8,15.94,3463200,14.0464926976798,14.128016160812,12.8807071748892,12.9948400232743,4248102.16217579,0.0,1.0
2002-06-04,16.91,18.1,16.8,17.79,3584200,13.7856176156567,14.75574682693,13.6959418062113,14.5030240912202,4396525.69001805,0.0,1.0
2002-06-05,15.6,16.29,15.23,15.99,3457800,12.7176602486248,13.280172144237,12.4160234350356,13.0356017548404,4241478.30225555,0.0,1.0
2002-06-06,15.95,16.27,15.4,15.44,2929000,13.0029923695875,13.2638674516106,12.5546133223604,12.5872227076132,3592830.68636316,0.0,1.0
2002-06-07,14.55,16.48,14.5,16.45,3851600,11.8616638857366,13.4350667241882,11.8209021541705,13.4106096852486,4724529.42014213,0.0,1.0
2002-06-10,13.11,14.45,13.0,14.06,4399000,10.6877260166327,11.7801404226044,10.5980502071873,11.4621989163887,5395992.55353759,0.0,1.0
2002-06-11,14.38,14.43,12.15,12.19,6762700,11.7230739984118,11.7638357299779,9.90510077056353,9.93771015581641,8295403.23751046,0.0,1.0
2002-06-12,13.27,14.3,13.15,14.17,4640300,10.8181635576443,11.657855227906,10.7203354018856,11.5518747258342,5691980.96071387,0.0,1.0
2002-06-13,13.02,13.55,12.54,13.27,3382400,10.6143548998138,11.0464292544145,10.2230422767791,10.8181635576443,4148989.59151748,0.0,1.0
2002-06-14,13.39,14.19,13.16,13.99,3350900,10.9159917134029,11.5681794184606,10.7284877481988,11.4051324921962,4110350.40864949,0.0,1.0
2002-06-17,12.58,13.54,12.56,13.17,1815900,10.255651662032,11.0382769081012,10.2393469694056,10.7366400945121,2227456.89428709,0.0,1.0
2002-06-18,13.6,13.78,12.54,12.8,2689500,11.0871909859806,11.2339332196186,10.2230422767791,10.4350032809229,3299050.23249358,0.0,1.0
2002-06-19,13.53,14.13,13.45,13.96,2808600,11.030124561788,11.5192653405813,10.9649057912823,11.3806754532565,3445143.1429565,0.0,1.0
2002-06-20,14.89,15.07,13.64,13.97,3298100,12.1388436603861,12.2855858940241,11.1198003712335,11.3888277995698,4045583.77831831,0.0,1.0
2002-06-21,14.69,15.3,14.54,15.05,3222100,11.9757967341217,12.4730898592281,11.8535115394233,12.2692812013976,3952359.08314466,0.0,1.0
2002-06-24,14.85,15.7,14.35,15.27,4733600,12.1062342751332,12.799183711757,11.6986169594722,12.4486328202885,5806426.54044679,0.0,1.0
2002-06-25,14.49,14.79,14.03,14.31,3815500,11.8127498078572,12.0573201972539,11.4377418774491,11.6660075742193,4680247.68993468,0.0,1.0
2002-06-26,14.4,15.8,14.39,15.77,5677900,11.7393786910383,12.8807071748892,11.731226344725,12.8562501359495,6964743.37797927,0.0,1.0
2002-06-27,13.65,14.65,13.59,14.1,3616800,11.1279527175467,11.9431873488688,11.0790386396674,11.4948083016416,4436514.17768462,0.0,1.0
2002-06-28,13.53,14.06,13.05,13.85,2779500,11.030124561788,11.4621989163887,10.6388119387534,11.2909996438111,3409447.8978308,0.0,1.0
2002-07-01,14.77,14.85,13.3,13.61,2740100,12.0410155046274,12.1062342751332,10.8426205965839,11.0953433322938,3361118.25322763,0.0,1.0
2002-07-02,13.76,14.95,13.75,14.55,3032200,11.2176285269921,12.1877577382654,11.2094761806789,11.8616638857366,3719420.00928316,0.0,1.0
2002-07-03,13.63,14.18,13.52,13.74,2087100,11.1116480249202,11.5600270721474,11.0219722154748,11.2013238343657,2560121.85916988,0.0,1.0
2002-07-05,13.75,14.13,13.73,13.95,556100,11.2094761806789,11.5192653405813,11.1931714880524,11.3725231069433,682134.907711352,0.0,1.0
2002-07-08,14.77,14.9,14.05,14.19,1549900,12.0410155046274,12.1469960066993,11.4540465700755,11.5681794184606,1901170.46117934,0.0,1.0
2002-07-09,16.73,16.75,15.18,15.23,4323800,13.6388753820188,13.6551800746452,12.3752617034695,12.4160234350356,5303749.17094468,0.0,1.0
2002-07-10,16.86,16.92,16.1,16.49,3395000,13.7448558840906,13.79376996197,13.1252775642858,13.4432190705014,4164445.26466471,0.0,1.0
2002-07-11,16.04,17.22,15.96,16.6,3340800,13.0763634864065,14.0383403513666,13.0111447159007,13.5328948799469,4097961.33731719,0.0,1.0
2002-07-12,16.58,16.71,15.5,15.73,2602700,13.5165901873204,13.6225706893923,12.6361367854926,12.8236407506967,3192577.81747949,0.0,1.0
2002-07-15,15.34,17.27,15.31,16.9,3926800,12.505699244481,14.0791020829327,12.4812422055414,13.7774652693435,4816772.80273502,0.0,1.0
2002-07-16,15.42,16.1,15.07,15.71,1947200,12.5709180149868,13.1252775642858,12.2855858940241,12.8073360580702,2388514.82160681,0.0,1.0
2002-07-17,14.41,14.99,14.06,14.44,3649800,11.7475310373515,12.2203671235183,11.4621989163887,11.7719880762911,4476993.32164159,0.0,1.0
2002-07-18,14.62,14.8,14.37,14.47,1780500,11.9187303099291,12.0654725435671,11.7149216520986,11.7964451152308,2184033.81258778,0.0,1.0
2002-07-19,15.54,15.8,14.75,15.62,2914300,12.6687461707455,12.8807071748892,12.024710812001,12.7339649412512,3574799.0676914,0.0,1.0
2002-07-22,14.19,15.59,14.12,15.26,2191000,11.5681794184606,12.7095079023116,11.5111129942681,12.4404804739753,2687569.83059805,0.0,1.0
2002-07-23,12.95,14.07,12.25,14.05,4701100,10.5572884756212,11.470351262702,9.98662423369574,11.4540465700755,5766560.7168528,0.0,1.0
2002-07-24,13.46,13.65,11.57,12.24,4802600,10.9730581375955,11.1279527175467,9.43226468439671,9.97847188738252,5891064.75053864,0.0,1.0
2002-07-25,11.85,12.95,11.85,12.8,2835700,9.6605303811669,10.5572884756212,9.6605303811669,10.4350032809229,3478385.10663025,0.0,1.0
2002-07-26,10.01,11.2,9.98,11.05,4462100,8.16049865953423,9.13062787080753,8.13604162059457,9.00834267610922,5473393.58334621,0.0,1.0
2002-07-29,11.34,11.48,10.17,10.44,3254600,9.24476071919263,9.35889356757772,8.29093620054577,8.51104955100273,3992224.90673866,0.0,1.0
2002-07-30,11.77,12.25,11.31,12.0,2391100,9.59531161066113,9.98662423369574,9.22030368025296,9.78281557586521,2933020.63986444,0.0,1.0
2002-07-31,11.1,11.99,10.96,11.9,2150600,9.04910440767532,9.77466322955199,8.93497155929023,9.701292112733,2638013.5452689,0.0,1.0
2002-08-01,11.7,11.8,10.54,10.56,2222200,9.53824518646858,9.61976864960079,8.59257301413495,8.60887770676139,2725841.02124828,0.0,1.0
2002-08-02,12.0,12.45,11.55,11.76,1658800,9.78281557586521,10.1496711599602,9.41595999177027,9.58715926434791,2034751.63623735,0.0,1.0
2002-08-05,11.05,12.75,10.95,12.38,2545700,9.00834267610922,10.3942415493568,8.92681921297701,10.0926047357676,3122659.29609924,0.0,1.0
2002-08-06,11.97,12.1,11.11,11.21,1727500,9.75835853692555,9.86433903899742,9.05725675398854,9.13878021712075,2119021.85411142,0.0,1.0
2002-08-07,12.11,13.0,12.05,12.56,2265100,9.87249138531064,10.5980502071873,9.82357730743132,10.2393469694056,2778463.90839235,0.0,1.0
2002-08-08,11.27,12.26,11.25,12.16,1547800,9.18769429500008,9.99477658000896,9.17138960237364,9.91325311687675,1898594.51565479,0.0,1.0
2002-08-09,12.55,12.61,11.55,11.62,1874300,10.2311946230924,10.2801087009717,9.41595999177027,9.47302641596281,2299092.71268366,0.0,1.0
2002-08-12,12.58,12.93,12.45,12.82,1489600,10.255651662032,10.5409837829948,10.1496711599602,10.4513079735493,1827204.02540341,0.0,1.0
2002-08-13,12.65,12.87,12.46,12.69,963000,10.3127180862246,10.4920697051154,10.1578235062734,10.3453274714775,1181255.01910813,0.0,1.0
2002-08-14,12.45,13.15,11.99,13.08,1770700,10.1496711599602,10.7203354018856,9.77466322955199,10.6632689776931,2172012.73347327,0.0,1.0
2002-08-15,13.23,13.27,12.21,12.5,1308700,10.7855541723914,10.8181635576443,9.95401484844285,10.1904328915263,1605304.71807561,0.0,1.0
2002-08-16,13.11,13.45,12.8,13.08,1321400,10.6877260166327,10.9649057912823,10.4350032809229,10.6632689776931,1620883.05529542,0.0,1.0
2002-08-19,12.01,12.91,11.76,12.56,1956800,9.79096792217843,10.5246790903683,9.58715926434791,10.2393469694056,2400290.57257611,0.0,1.0
2002-08-20,12.52,13.2,12.2,12.21,1608700,10.2067375841527,10.7610971334517,9.94586250212963,9.95401484844285,1973296.93586631,0.0,1.0
2002-08-21,12.37,12.82,12.21,12.38,1052000,10.0844523894544,10.4513079735493,9.95401484844285,10.0926047357676,1290426.04371937,0.0,1.0
2002-08-22,12.9,12.99,12.0,12.4,1481600,10.5165267440551,10.5898978608741,9.78281557586521,10.1089094283941,1817390.89959565,0.0,1.0
2002-08-23,12.37,13.0,12.31,12.75,1243000,10.0844523894544,10.5980502071873,10.0355383115751,10.3942415493568,1524714.42237945,0.0,1.0
2002-08-26,13.25,13.3,12.67,12.72,1499100,10.8018588650178,10.8426205965839,10.329022778851,10.3697845104171,1838857.11230011,0.0,1.0
2002-08-27,13.72,14.08,13.1,13.25,1896200,11.1850191417392,11.4785036090152,10.6795736703195,10.8018588650178,2325956.14458239,0.0,1.0
2002-08-28,13.12,13.55,13.01,13.42,1827200,11.0064012340166,11.3671293232412,10.9141219553777,11.2580719939407,2178083.77963807,0.3809,1.0
2002-08-29,14.35,14.35,13.41,13.45,2535300,12.0382513497056,12.0382513497056,11.2496829686099,11.2832390699331,3022162.76626337,0.0,1.0
2002-08-30,14.25,14.61,14.08,14.6,1081700,11.9543610963976,12.2563660083065,11.8117476657739,12.2479769829757,1289422.73666512,0.0,1.0
2002-09-03,14.59,14.84,14.2,14.83,1808200,12.2395879576449,12.4493135909151,11.9124159697435,12.4409245655843,2155435.14138659,0.0,1.0
2002-09-04,14.67,14.94,14.41,14.73,2045800,12.3067001602914,12.5332038442231,12.0885855016904,12.3570343122762,2438662.32288943,0.0,1.0
2002-09-05,15.53,15.7,14.92,15.2,2553200,13.0281563387406,13.1707697693643,12.5164257935615,12.7513185028241,3043500.16756346,0.0,1.0
2002-09-06,16.31,16.39,15.16,15.23,2936300,13.6825003145434,13.7496125171899,12.7177624015008,12.7764855788165,3500168.23672905,0.0,1.0
2002-09-09,17.66,17.86,16.79,16.9,5486200,14.8150187342022,14.9827992408183,14.0851735304221,14.177452809061,6539734.69343827,0.0,1.0
2002-09-10,16.1,16.95,15.9,16.44,4276000,13.5063307825965,14.219397935715,13.3385502759804,13.7915576438439,5097135.64017757,0.0,1.0
2002-09-11,16.2,16.41,15.15,15.2,1973900,13.5902210359046,13.7663905678515,12.70937337617,12.7513185028241,2352955.10761143,0.0,1.0
2002-09-12,17.14,17.19,16.31,16.42,2961700,14.3787894170003,14.4207345436543,13.6825003145434,13.7747795931823,3530445.8899705,0.0,1.0
2002-09-13,16.85,17.13,16.5,16.9,2443800,14.1355076824069,14.3704003916695,13.8418917958287,14.177452809061,2913091.69257856,0.0,1.0
2002-09-16,17.18,17.41,16.45,16.65,2092600,14.4123455183235,14.605293100932,13.7999466691747,13.9677271757908,2494449.49500364,0.0,1.0
2002-09-17,16.34,16.92,16.05,16.1,2604100,13.7076673905359,14.1942308597226,13.4643856559425,13.5063307825965,3104174.6774056,0.0,1.0
2002-09-18,16.56,17.18,16.1,16.72,2455800,13.8922259478136,14.4123455183235,13.5063307825965,14.0264503531065,2927396.09568476,0.0,1.0
2002-09-19,17.0,17.25,16.49,17.15,1865400,14.261343062369,14.4710686956391,13.8335027704979,14.3871784423311,2223619.4628595,0.0,1.0
2002-09-20,16.46,16.66,16.15,16.25,2195200,13.8083356945055,13.9761162011216,13.5482759092506,13.6321661625586,2616752.14156169,0.0,1.0
2002-09-23,15.92,16.7,15.79,16.66,2272900,13.355328326642,14.0096723024449,13.2462709973416,13.9761162011216,2709373.15167437,0.0,1.0
2002-09-24,16.6,16.64,15.9,16.41,3102200,13.9257820491368,13.95933815046,13.3385502759804,13.7663905678515,3697926.60967231,0.0,1.0
2002-09-25,15.65,16.38,15.3,16.11,2489200,13.1288246427103,13.7412234918591,12.8352087561321,13.5147198079273,2967210.0176637,0.0,1.0
2002-09-26,15.28,15.47,14.5,15.0,2894500,12.8184307054705,12.9778221867558,12.1640867296677,12.583537996208,3450341.23257576,0.0,1.0
2002-09-27,15.46,15.89,15.1,15.61,1764000,12.969433161425,13.3301612506496,12.667428249516,13.0952685413871,2102747.25661207,0.0,1.0
2002-09-30,15.65,16.26,15.55,15.91,2149700,13.1288246427103,13.6405551878894,13.0449343894022,13.3469393013112,2562514.61311733,0.0,1.0
2002-10-01,14.66,15.63,14.5,15.41,1652500,12.2983111349606,13.1120465920487,12.1640867296677,12.927488034771,1969835.51108358,0.0,1.0
2002-10-02,14.84,15.2,14.53,15.08,1746600,12.4493135909151,12.7513185028241,12.1892538056601,12.6506501988544,2082005.87210807,0.0,1.0
2002-10-03,15.11,15.3,14.95,15.16,1519700,12.6758172748468,12.8352087561321,12.5415928695539,12.7177624015008,1811533.45004159,0.0,1.0
2002-10-04,15.29,15.55,14.96,15.01,1256300,12.8268197308013,13.0449343894022,12.5499818948847,12.5919270215388,1497551.8018604,0.0,1.0
2002-10-07,14.99,15.5,14.51,15.26,1520200,12.5751489708771,13.0029892627482,12.1724757549985,12.8016526548089,1812129.46683769,0.0,1.0
2002-10-08,14.58,15.14,14.09,14.71,1887100,12.2311989323141,12.7009843508392,11.8201366911047,12.3402562616146,2249486.59180989,0.0,1.0
2002-10-09,14.6,15.1,14.55,14.78,1684600,12.2479769829757,12.667428249516,12.2060318563217,12.3989794389302,2008099.78939269,0.0,1.0
2002-10-10,13.89,14.76,13.55,14.65,2870900,11.6523561844886,12.3822013882686,11.3671293232412,12.2899221096298,3422209.23980021,0.0,1.0
2002-10-11,14.29,14.5,13.56,13.81,1816900,11.9879171977208,12.1640867296677,11.375518348572,11.5852439818421,2165805.83363858,0.0,1.0
2002-10-14,15.06,15.07,14.7,14.9,1150700,12.6338721481928,12.6422611735236,12.3318672362838,12.4996477428999,1371673.0545258,0.0,1.0
2002-10-15,14.18,14.56,13.83,14.55,1753900,11.8956379190819,12.2144208816525,11.6020220325037,12.2060318563217,2090707.71733102,0.0,1.0
2002-10-16,13.81,14.55,13.81,14.05,1923200,11.5852439818421,12.2060318563217,11.5852439818421,11.7865805897814,2292519.00448772,0.0,1.0
2002-10-17,13.01,13.2,12.62,12.75,3737200,10.9141219553777,11.073513436663,10.5869499674763,10.6960072967768,4454867.94070897,0.0,1.0
2002-10-18,12.29,13.25,12.25,13.14,2617800,10.3101121315597,11.115458563317,10.2765560302365,11.0231792846782,3120505.53761853,0.0,1.0
2002-10-21,11.98,12.4,11.62,12.32,2581700,10.0500523463048,10.4023914101986,9.74804743439576,10.3352792075521,3077473.12494068,0.0,1.0
2002-10-22,12.76,12.78,11.82,12.03,2432700,10.7043963221076,10.7211743727692,9.91582794101187,10.0919974729588,2899860.11970531,0.0,1.0
2002-10-23,12.34,12.94,12.3,12.87,1510900,10.3520572582137,10.8553987780621,10.3185011568905,10.7966756007464,1801043.55443038,0.0,1.0
2002-10-24,12.81,12.87,12.09,12.14,1507300,10.7463414487616,10.7966756007464,10.1423316249436,10.1842767515976,1796752.23349851,0.0,1.0
2002-10-25,12.79,13.33,12.79,13.31,1408500,10.7295633981,11.1825707659635,10.7295633981,11.1657927153019,1678979.31459076,0.0,1.0
2002-10-28,13.45,13.57,13.02,13.25,1492400,11.2832390699331,11.3839073739028,10.9225109807085,11.115458563317,1778990.93297498,0.0,1.0
2002-10-29,13.4,14.15,13.35,13.64,2525100,11.2412939432791,11.8704708430895,11.1993488166251,11.4426305512184,3010004.02362309,0.0,1.0
2002-10-30,13.6,13.74,13.21,13.24,1116400,11.4090744498952,11.5265208045265,11.0819024619938,11.1070695379862,1330786.3023139,0.0,1.0
2002-10-31,13.08,13.75,13.06,13.58,1342300,10.9728451326933,11.5349098298573,10.9560670820317,11.3922963992336,1600066.6907882,0.0,1.0
2002-11-01,13.98,14.03,13.45,13.75,1618600,11.7278574124658,11.7698025391198,11.2832390699331,11.5349098298573,1929425.57230856,0.0,1.0
2002-11-04,14.2,14.4,13.58,13.71,1450900,11.9124159697435,12.0801964763596,11.3922963992336,11.5013537285341,1729521.53889935,0.0,1.0
2002-11-05,14.17,14.5,14.05,14.4,847400,11.8872488937511,12.1640867296677,11.7865805897814,12.0801964763596,1010129.26601648,0.0,1.0
2002-11-06,14.76,14.77,14.02,14.14,1354100,12.3822013882686,12.3905904135994,11.761413513789,11.8620818177587,1614132.68717597,0.0,1.0
2002-11-07,14.95,15.4,14.76,15.0,2792800,12.5415928695539,12.9190990094402,12.3822013882686,12.583537996208,3329111.41625068,0.0,1.0
2002-11-08,15.29,15.4,14.78,15.25,1763800,12.8268197308013,12.9190990094402,12.3989794389302,12.7932636294781,2102508.84989363,0.0,1.0
2002-11-11,14.93,15.25,14.8,15.25,1166300,12.5248148188923,12.7932636294781,12.4157574895918,12.7932636294781,1390268.77856387,0.0,1.0
2002-11-12,15.75,15.78,14.86,15.25,1805500,13.2127148960183,13.2378819720108,12.4660916415767,12.7932636294781,2152216.6506877,0.0,1.0
2002-11-13,14.91,16.13,14.86,15.73,3094800,12.5080367682307,13.531497858589,12.4660916415767,13.1959368453567,3689105.56109015,0.0,1.0
2002-11-14,14.86,15.05,14.36,14.4,1582900,12.4660916415767,12.625483122862,12.0466403750364,12.0801964763596,1886869.97306759,0.0,1.0
2002-11-15,15.25,15.34,14.93,15.09,1490000,12.7932636294781,12.8687648574553,12.5248148188923,12.6590392241852,1776130.05235373,0.0,1.0
2002-11-18,15.1,15.58,15.01,15.21,1259800,12.667428249516,13.0701014653947,12.5919270215388,12.7597075281549,1501723.91943304,0.0,1.0
2002-11-19,14.61,15.4,14.49,15.34,1117800,12.2563660083065,12.9190990094402,12.1556977043369,12.8687648574553,1332455.14934296,0.0,1.0
2002-11-20,13.95,14.64,13.9,14.4,1472600,11.7026903364734,12.281533084299,11.6607452098194,12.0801964763596,1755388.66784973,0.0,1.0
2002-11-21,13.7,14.25,13.5,13.91,1586000,11.4929647032033,11.9543610963976,11.3251841965872,11.6691342351502,1890565.27720336,0.0,1.0
2002-11-22,13.8,14.3,13.27,13.34,1964400,11.5768549565113,11.9963062230516,11.1322366139786,11.1909597912943,2341630.78848569,0.0,1.0
2002-11-25,13.25,13.75,13.11,13.11,1463000,11.115458563317,11.5349098298573,10.9980122086858,10.9980122086858,1743945.14536478,0.0,1.0
2002-11-26,13.0,13.43,12.6,12.77,1697400,10.9057329300469,11.2664610192715,10.5701719168147,10.7127853474384,2023357.81937263,0.0,1.0
2002-11-27,12.47,13.09,12.0,12.75,2187000,10.4611145875142,10.9812341580241,10.0668303969664,10.6960072967768,2606977.46610578,0.0,1.0
2002-11-29,12.84,13.02,12.51,13.01,647600,10.771508524754,10.9225109807085,10.4946706888374,10.9141219553777,771960.954298173,0.0,1.0
2002-12-02,13.13,13.35,12.43,12.6,1249300,11.0147902593474,11.1993488166251,10.427558486191,10.5701719168147,1489207.56671511,0.0,1.0
2002-12-03,14.42,14.5,13.4,13.41,1926500,12.0969745270212,12.1640867296677,11.2412939432791,11.2496829686099,2296452.71534193,0.0,1.0
2002-12-04,14.58,15.24,14.41,15.19,2165000,12.2311989323141,12.7848746041473,12.0885855016904,12.7429294774933,2580752.72707774,0.0,1.0
2002-12-05,15.02,15.5,14.62,14.65,1602700,12.6003160468696,13.0029892627482,12.2647550336373,12.2899221096298,1910472.23819283,0.0,1.0
2002-12-06,15.6,15.74,15.0,15.4,2242500,13.0868795160563,13.2043258706875,12.583537996208,12.9190990094402,2673135.33047197,0.0,1.0
2002-12-09,15.36,15.8,15.13,15.8,1714600,12.8855429081169,13.2546600226724,12.6925953255084,13.2546600226724,2043860.7971582,0.0,1.0
2002-12-10,14.71,14.96,14.5,14.96,1281400,12.3402562616146,12.5499818948847,12.1640867296677,12.5499818948847,1527471.84502421,0.0,1.0
2002-12-11,15.15,15.26,14.45,14.7,1827100,12.70937337617,12.8016526548089,12.1221416030137,12.3318672362838,2177964.57627887,0.0,1.0
2002-12-12,17.01,17.2,15.2,15.27,4171700,14.2697320876998,14.4291235689851,12.7513185028241,12.8100416801397,4972806.5365128,0.0,1.0
2002-12-13,16.81,17.01,16.53,17.0,3118400,14.1019515810837,14.2697320876998,13.8670588718212,14.261343062369,3717237.55386569,0.0,1.0
2002-12-16,17.2,17.28,16.26,16.98,2155200,14.4291235689851,14.4962357716316,13.6405551878894,14.2445650117074,2569070.79787434,0.0,1.0
2002-12-17,16.0,17.37,15.97,17.36,2358000,13.4224405292885,14.5717369996088,13.3972734532961,14.563347974278,2810815.21036919,0.0,1.0
2002-12-18,17.23,17.23,16.21,16.26,2568000,14.4542906449775,14.4542906449775,13.5986100612354,13.6405551878894,3061142.26472778,0.0,1.0
2002-12-19,16.4,17.44,16.4,17.36,3035900,13.7580015425207,14.6304601769244,13.7580015425207,14.563347974278,3618894.78251053,0.0,1.0
2002-12-20,16.8,16.95,15.85,16.06,1313700,14.0935625557529,14.219397935715,13.2966051493264,13.4727746812733,1565974.53005174,0.0,1.0
2002-12-23,17.37,17.75,16.91,16.91,1373700,14.5717369996088,14.8905199621794,14.1858418343918,14.1858418343918,1637496.54558277,0.0,1.0
2002-12-24,16.87,17.45,16.87,17.42,428200,14.1522857330685,14.6388492022553,14.1522857330685,14.6136821262628,510428.784173067,0.0,1.0
2002-12-26,17.98,17.98,16.81,16.86,909500,15.0834675447879,15.0834675447879,14.1019515810837,14.1438967077377,1084154.55209109,0.0,1.0
2002-12-27,17.7,18.45,17.61,17.99,1725900,14.8485748355254,15.4777517353358,14.7730736075481,15.0918565701187,2057330.77674987,0.0,1.0
2002-12-30,16.91,17.65,16.61,17.65,1646700,14.1858418343918,14.8066297088714,13.9341710744676,14.8066297088714,1962921.71624891,0.0,1.0
2002-12-31,16.81,17.2,16.75,16.85,1011200,14.1019515810837,14.4291235689851,14.0516174290989,14.1355076824069,1205384.36841617,0.0,1.0
2003-01-02,17.38,17.45,16.56,16.74,1009200,14.5801260249396,14.6388492022553,13.8922259478136,14.0432284037681,1203000.3012318,0.0,1.0
2003-01-03,17.93,18.46,17.3,17.34,1605600,15.0415224181339,15.4861407606666,14.5130138222932,14.5465699236164,1913929.13561017,0.0,1.0
2003-01-06,17.5,18.47,17.45,18.35,1902300,14.6807943289093,15.4945297859974,14.6388492022553,15.3938614820277,2267605.50241107,0.0,1.0
2003-01-07,16.76,17.5,16.65,17.2,1415300,14.0600064544297,14.6807943289093,13.9677271757908,14.4291235689851,1687085.14301761,0.0,1.0
2003-01-08,17.8,17.9,16.66,16.68,2174800,14.9324650888334,15.0163553421415,13.9761162011216,13.9928942517832,2592434.65628114,0.0,1.0
2003-01-09,17.35,17.59,16.85,17.55,1832500,14.5549589489472,14.7562955568865,14.1355076824069,14.7227394555633,2184401.55767665,0.0,1.0
2003-01-10,17.5,17.83,17.15,17.74,1661300,14.6807943289093,14.9576321648259,14.3871784423311,14.8821309368486,1980325.4066948,0.0,1.0
2003-01-13,17.0,17.57,16.88,16.98,1149000,14.261343062369,14.7395175062249,14.1606747583993,14.2445650117074,1369646.59741909,0.0,1.0
2003-01-14,16.06,17.2,16.06,17.0,2099700,13.4727746812733,14.4291235689851,13.4727746812733,14.261343062369,2502912.93350814,0.0,1.0
2003-01-15,16.09,16.22,15.56,15.56,1943900,13.4979417572657,13.6069990865662,13.0533234147331,13.0533234147331,2317194.09984592,0.0,1.0
2003-01-16,16.52,16.69,15.65,15.8,2580000,13.8586698464904,14.001283277114,13.1288246427103,13.2546600226724,3075446.66783397,0.0,1.0
2003-01-17,15.89,16.65,15.8,16.55,1826100,13.3301612506496,13.9677271757908,13.2546600226724,13.8838369224828,2176772.54268668,0.0,1.0
2003-01-21,16.2,16.34,15.5,15.55,1585300,13.5902210359046,13.7076673905359,13.0029892627482,13.0449343894022,1889730.85368884,0.0,1.0
2003-01-22,16.73,16.86,16.21,16.6,2037000,14.0348393784373,14.1438967077377,13.5986100612354,13.9257820491368,2428172.42727822,0.0,1.0
2003-01-23,17.49,17.73,16.94,17.06,2519400,14.6724053035785,14.8737419115178,14.2110089103842,14.3116772143538,3003209.43214764,0.0,1.0
2003-01-24,17.3,17.73,17.22,17.34,3224800,14.5130138222932,14.8737419115178,14.4459016196467,14.5465699236164,3844069.92807403,0.0,1.0
2003-01-27,16.81,17.6,16.55,17.3,3216300,14.1019515810837,14.7646845822173,13.8838369224828,14.5130138222932,3833937.64254048,0.0,1.0
2003-01-28,16.19,16.6,15.85,16.4,2999100,13.5818320105738,13.9257820491368,13.2966051493264,13.7580015425207,3575027.94631817,0.0,1.0
2003-01-29,16.19,16.6,15.85,16.4,3001100,13.5818320105738,13.9257820491368,13.2966051493264,13.7580015425207,3577412.01350254,0.0,1.0
2003-01-30,15.61,15.9,15.3,15.5,2499100,13.0952685413871,13.3385502759804,12.8352087561321,13.0029892627482,2979011.15022631,0.0,1.0
2003-01-31,15.57,15.78,15.21,15.59,1374700,13.0617124400639,13.2378819720108,12.7597075281549,13.0784904907255,1638688.57917494,0.0,1.0
2003-02-03,15.29,15.7,15.22,15.47,1168200,12.8268197308013,13.1707697693643,12.7680965534857,12.9778221867558,1392533.64238901,0.0,1.0
2003-02-04,16.15,16.4,15.76,15.89,2289000,13.5482759092506,13.7580015425207,13.2211039213492,13.3301612506496,2728564.89250851,0.0,1.0
2003-02-05,15.18,16.3,15.15,16.05,2705600,12.7345404521624,13.6741112892126,12.70937337617,13.4643856559425,3225166.08701226,0.0,1.0
2003-02-06,15.44,15.6,15.26,15.55,1744900,12.9526551107634,13.0868795160563,12.8016526548089,13.0449343894022,2079979.41500136,0.0,1.0
2003-02-07,14.63,15.33,14.5,14.51,2807900,12.2731440589682,12.8603758321245,12.1640867296677,12.1724757549985,3347111.12349263,0.0,1.0
2003-02-10,13.85,14.64,13.82,14.51,2434600,11.6188000831653,12.281533084299,11.5936330071729,12.1724757549985,2902124.98353048,0.0,1.0
2003-02-11,14.6,14.78,13.85,13.85,2084100,12.2479769829757,12.3989794389302,11.6188000831653,11.6188000831653,2484317.20947008,0.0,1.0
2003-02-12,13.95,14.6,13.95,14.6,2223500,11.7026903364734,12.2479769829757,11.7026903364734,12.2479769829757,2650486.69222048,0.0,1.0
2003-02-13,14.9,14.94,14.16,14.3,1815800,12.4996477428999,12.5332038442231,11.8788598684203,11.9963062230516,2164494.59668719,0.0,1.0
2003-02-14,14.35,14.88,14.22,14.7,1449000,12.0382513497056,12.4828696922383,11.9291940204051,12.3318672362838,1727256.6750742,0.0,1.0
2003-02-18,14.25,14.62,14.19,14.48,1258000,11.9543610963976,12.2647550336373,11.9040269444127,12.1473086790061,1499578.2589671,0.0,1.0
2003-02-19,14.8,14.95,14.33,14.5,1134000,12.4157574895918,12.5415928695539,12.021473299044,12.1640867296677,1351766.09353634,0.0,1.0
2003-02-20,15.12,15.4,14.92,15.17,1472000,12.6842063001776,12.9190990094402,12.5164257935615,12.7261514268316,1754673.44769443,0.0,1.0
2003-02-21,14.61,15.3,14.6,15.29,1440200,12.2563660083065,12.8352087561321,12.2479769829757,12.8268197308013,1716766.77946299,0.0,1.0
2003-02-24,14.75,15.07,14.57,14.88,1260300,12.3738123629378,12.6422611735236,12.2228099069833,12.4828696922383,1502319.93622914,0.0,1.0
2003-02-25,14.32,15.0,14.23,14.92,1399100,12.0130842737132,12.583537996208,11.9375830457359,12.5164257935615,1667774.19882423,0.0,1.0
2003-02-26,14.5,14.55,13.94,14.35,1595100,12.2931938295088,12.3355841530588,11.8184222057484,12.1660228588587,1881443.53052344,0.1539,1.0
2003-02-27,13.84,14.5,13.63,14.45,1613400,11.7336415586484,12.2931938295088,11.5556021997383,12.2508035059587,1903028.64531786,0.0,1.0
2003-02-28,14.21,14.25,13.6,13.74,1599800,12.0473299529186,12.0812422117586,11.5301680056082,11.6488609115483,1886987.24853075,0.0,1.0
2003-03-03,13.45,13.79,13.44,13.7,1722100,11.4029970349581,11.6912512350984,11.3945189702481,11.6149486527083,2031241.86816778,0.0,1.0
2003-03-04,13.78,13.87,13.61,13.79,1272400,11.6827731703883,11.7590757527784,11.5386460703182,11.6912512350984,1500814.21117048,0.0,1.0
2003-03-05,13.7,13.94,13.62,13.88,541100,11.6149486527083,11.8184222057484,11.5471241350282,11.7675538174884,638235.279522434,0.0,1.0
2003-03-06,13.75,13.8,13.53,13.6,754700,11.6573389762583,11.6997292998084,11.4708215526382,11.5301680056082,890179.570237631,0.0,1.0
2003-03-07,13.14,13.7,13.11,13.67,1516100,11.140177028948,11.6149486527083,11.1147428348179,11.5895144585783,1788261.88742184,0.0,1.0
2003-03-10,12.4,13.29,12.27,13.18,2086300,10.5128002404075,11.267347999598,10.4025853991774,11.174089287788,2460821.03801082,0.0,1.0
2003-03-11,11.9,12.3,11.86,12.09,1871500,10.0888970049072,10.4280195933075,10.0549847460672,10.2499802343973,2207461.32993206,0.0,1.0
2003-03-12,12.12,12.15,11.38,11.45,2183100,10.2754144285273,10.3008486226574,9.64803763998689,9.70738409295693,2574998.03867202,0.0,1.0
2003-03-13,12.1,12.41,11.51,11.87,1740200,10.2584582991073,10.5212783051175,9.75825248121697,10.0634628107772,2052591.08006827,0.0,1.0
2003-03-14,12.55,12.68,12.15,12.22,1104500,10.6399712110576,10.7501860522877,10.3008486226574,10.3601950756274,1302773.73171785,0.0,1.0
2003-03-17,12.17,12.94,12.15,12.9,1571000,10.3178047520774,10.9706157347478,10.3008486226574,10.9367034759078,1853017.2318051,0.0,1.0
2003-03-18,12.5,12.54,12.1,12.26,840100,10.5975808875076,10.6314931463476,10.2584582991073,10.3941073344674,990910.105944919,0.0,1.0
2003-03-19,12.27,12.75,12.07,12.75,954100,10.4025853991774,10.8095325052577,10.2330241049773,10.8095325052577,1125374.75548393,0.0,1.0
2003-03-20,12.05,12.46,12.01,12.22,1139100,10.2160679755573,10.5636686286675,10.1821557167173,10.3601950756274,1343584.93236741,0.0,1.0
2003-03-21,11.49,11.98,11.45,11.85,1843700,9.74129635179696,10.1567215225873,9.70738409295693,10.0465066813572,2174670.82767605,0.0,1.0
2003-03-24,11.76,12.06,11.55,11.9,1394900,9.97020409896712,10.2245460402673,9.79216474005699,10.0888970049072,1645304.73370143,0.0,1.0
2003-03-25,11.5,12.05,11.4,12.0,1567900,9.74977441650696,10.2160679755573,9.6649937694069,10.1736776520073,1849360.73694922,0.0,1.0
2003-03-26,11.57,11.8,11.35,11.7,1405900,9.80912086947701,10.0041163578071,9.62260344585687,9.91933571070708,1658279.39286747,0.0,1.0
2003-03-27,11.32,11.65,11.21,11.51,1213600,9.59716925172686,9.87694538715706,9.50391053991679,9.75825248121697,1431458.76035562,0.0,1.0
2003-03-28,12.16,12.27,11.08,11.27,2211700,10.3093266873674,10.4025853991774,9.39369569868671,9.55477892817682,2608732.15250372,0.0,1.0
2003-03-31,12.23,12.64,12.23,12.39,1737500,10.3686731403374,10.7162737934477,10.3686731403374,10.5043221756975,2049406.39100024,0.0,1.0
2003-04-01,12.01,12.24,11.9,12.24,904000,10.1821557167173,10.3771512050474,10.0888970049072,10.3771512050474,1066281.08055494,0.0,1.0
2003-04-02,11.71,11.83,11.46,11.47,1264000,9.92781377541709,10.0295505519372,9.71586215766694,9.72434022237695,1490906.2896255,0.0,1.0
2003-04-03,11.49,11.63,11.35,11.49,1215600,9.74129635179696,9.85998925773704,9.62260344585687,9.74129635179696,1433817.7892949,0.0,1.0
2003-04-04,11.75,11.85,11.36,11.48,771700,9.96172603425712,10.0465066813572,9.63108151056688,9.73281828708695,910231.316221516,0.0,1.0
2003-04-07,11.54,11.65,11.15,11.16,1454500,9.78368667534699,9.87694538715706,9.45304215165675,9.46152021636676,1715603.796092,0.0,1.0
2003-04-08,11.73,11.9,11.45,11.7,868600,9.9447699048371,10.0888970049072,9.70738409295693,9.91933571070708,1024526.26832967,0.0,1.0
2003-04-09,12.35,12.42,11.57,11.76,1860500,10.4704099168575,10.5297563698275,9.80912086947701,9.97020409896712,2194486.67076601,0.0,1.0
2003-04-10,12.09,12.44,12.07,12.34,1220500,10.2499802343973,10.5467124992475,10.2330241049773,10.4619318521475,1439597.41019614,0.0,1.0
2003-04-11,11.82,12.06,11.64,11.7,1152400,10.0210724872272,10.2245460402673,9.86846732244705,9.91933571070708,1359272.47481362,0.0,1.0
2003-04-14,11.74,11.84,11.69,11.72,641500,9.95324796954711,10.0380286166472,9.91085764599708,9.9362918401271,756658.532274333,0.0,1.0
2003-04-15,11.91,11.97,11.64,11.78,634600,10.0973750696172,10.1482434578772,9.86846732244705,9.98716022838713,748519.882433815,0.0,1.0
2003-04-16,12.0,12.13,11.7,11.79,1355900,10.1736776520073,10.2838924932373,9.91933571070708,9.99563829309714,1599303.66938545,0.0,1.0
2003-04-17,11.98,12.27,11.86,12.1,1170500,10.1567215225873,10.4025853991774,10.0549847460672,10.2584582991073,1380621.68671411,0.0,1.0
2003-04-21,12.37,12.49,12.02,12.24,1128800,10.4873660462775,10.5891028227976,10.1906337814273,10.3771512050474,1331435.93333011,0.0,1.0
2003-04-22,12.5,12.64,12.25,12.59,1503500,10.5975808875076,10.7162737934477,10.3856292697574,10.6738834698976,1773400.00510437,0.0,1.0
2003-04-23,12.51,12.69,12.45,12.5,1809800,10.6060589522176,10.7586641169977,10.5551905639575,10.5975808875076,2134685.28715524,0.0,1.0
2003-04-24,11.8,12.61,11.8,12.6,1527600,10.0041163578071,10.6908395993176,10.0041163578071,10.6823615346076,1801826.30382272,0.0,1.0
2003-04-25,11.33,11.75,11.33,11.71,1612200,9.60564731643686,9.96172603425712,9.60564731643686,9.92781377541709,1901613.22795429,0.0,1.0
2003-04-28,11.29,11.43,11.03,11.29,1631400,9.57173505759684,9.69042796353692,9.35130537513668,9.57173505759684,1924259.90577139,0.0,1.0
2003-04-29,10.26,10.78,10.14,10.71,3958800,8.69849439246621,9.13935375738653,8.59675761594614,9.08000730441649,4669461.88241252,0.0,1.0
2003-04-30,10.5,10.7,10.34,10.65,2168100,8.90196794550636,9.07152923970648,8.76631891014626,9.02913891615645,2557305.32162741,0.0,1.0
2003-05-01,10.96,11.03,10.4,10.4,2121700,9.29195892216664,9.35130537513668,8.8171872984063,8.8171872984063,2502575.85023609,0.0,1.0
2003-05-02,11.28,11.39,10.68,10.96,2751600,9.56325699288683,9.6565157046969,9.05457311028647,9.29195892216664,3245552.0146626,0.0,1.0
2003-05-05,11.49,11.59,11.15,11.2,1310100,9.74129635179696,9.82607699889702,9.45304215165675,9.49543247520678,1545281.90667592,0.0,1.0
2003-05-06,11.41,11.56,11.11,11.56,1287600,9.67347183411691,9.800642804767,9.41912989281673,9.800642804767,1518742.83110901,0.0,1.0
2003-05-07,11.25,11.55,11.15,11.51,1530300,9.53782279875681,9.79216474005699,9.45304215165675,9.75825248121697,1805010.99289074,0.0,1.0
2003-05-08,11.7,11.75,11.26,11.51,1393600,9.91933571070708,9.96172603425712,9.54630086346682,9.75825248121697,1643771.3648909,0.0,1.0
2003-05-09,11.76,11.82,11.59,11.6,1130200,9.97020409896712,10.0210724872272,9.82607699889702,9.83455506360703,1333087.25358761,0.0,1.0
2003-05-12,12.19,12.2,12.01,12.03,1487000,10.3347608814974,10.3432389462074,10.1821557167173,10.1991118461373,1753938.01635531,0.0,1.0
2003-05-13,12.04,12.39,11.95,12.31,1863500,10.2075899108473,10.5043221756975,10.1312873284572,10.4364976580175,2198025.21417493,0.0,1.0
2003-05-14,12.49,12.49,12.06,12.11,1297900,10.5891028227976,10.5891028227976,10.2245460402673,10.2669363638173,1530891.8301463,0.0,1.0
2003-05-15,12.95,13.13,12.77,12.79,2315000,10.9790937994578,11.131698964238,10.8264886346777,10.8434447640977,2730575.9972176,0.0,1.0
2003-05-16,12.75,13.3,12.75,13.21,1363900,10.8095325052577,11.2758260643081,10.8095325052577,11.199523481918,1608739.78514258,0.0,1.0
2003-05-19,13.56,13.6,13.26,13.49,2246200,11.4962557467682,11.5301680056082,11.241913805468,11.4369092937982,2649425.40170633,0.0,1.0
2003-05-20,13.36,13.67,13.13,13.65,1619100,11.3266944525681,11.5895144585783,11.131698964238,11.5725583291583,1909751.87779481,0.0,1.0
2003-05-21,13.3,13.58,13.15,13.22,1438200,11.2758260643081,11.5132118761882,11.148655093658,11.208001546628,1696377.71023685,0.0,1.0
2003-05-22,12.82,13.54,12.76,13.54,1478700,10.8688789582278,11.4792996173482,10.8180105699677,11.4792996173482,1744148.04625729,0.0,1.0
2003-05-23,12.93,13.05,12.87,12.92,819500,10.9621376700378,11.0638744465579,10.9112692817778,10.9536596053278,966612.107870331,0.0,1.0
2003-05-27,13.19,13.48,13.04,13.41,1405800,11.182567352498,11.4284312290882,11.0553963818479,11.3690847761181,1658161.44142051,0.0,1.0
2003-05-28,12.8,13.15,12.6,13.0,2127500,10.8519228288078,11.148655093658,10.6823615346076,11.0214841230079,2509417.03415999,0.0,1.0
2003-05-29,13.13,13.35,12.62,12.8,1424100,11.131698964238,11.3182163878581,10.6993176640276,10.8519228288078,1679746.55621492,0.0,1.0
2003-05-30,13.1,13.16,12.83,12.96,1259800,11.1062647701079,11.157133158368,10.8773570229378,10.9875718641678,1485952.32885301,0.0,1.0
2003-06-02,13.02,13.14,12.83,12.85,1323800,11.0384402524279,11.140177028948,10.8773570229378,10.8943131523578,1561441.25490999,0.0,1.0
2003-06-03,12.98,13.27,12.93,13.01,923700,11.0045279935879,11.250391870178,10.9621376700378,11.0299621877179,1089517.51560686,0.0,1.0
2003-06-04,13.12,13.24,12.92,12.92,1029400,11.1232208995279,11.224957676048,10.9536596053278,10.9536596053278,1214192.19504786,0.0,1.0
2003-06-05,13.64,13.64,13.23,13.32,1470800,11.5640802644483,11.5640802644483,11.216479611338,11.2927821937281,1734829.88194713,0.0,1.0
2003-06-06,13.25,13.49,13.15,13.28,1042300,11.233435740758,11.4369092937982,11.148655093658,11.258869934888,1229407.93170622,0.0,1.0
2003-06-09,13.14,13.4,13.05,13.3,599800,11.140177028948,11.3606067114081,11.0638744465579,11.2758260643081,707472.778890325,0.0,1.0
2003-06-10,12.95,12.95,12.77,12.85,1131200,10.9790937994578,10.9790937994578,10.8264886346777,10.8943131523578,1334266.76805725,0.0,1.0
2003-06-11,13.06,13.1,12.93,12.99,737300,11.0723525112679,11.1062647701079,10.9621376700378,11.0130060582979,869656.018465886,0.0,1.0
2003-06-12,13.3,13.35,12.87,12.94,940100,11.2758260643081,11.3182163878581,10.9112692817778,10.9706157347478,1108861.55290896,0.0,1.0
2003-06-13,13.94,14.08,13.31,13.35,1659200,11.8184222057484,11.9371151116885,11.2843041290181,11.3182163878581,1957050.4080274,0.0,1.0
2003-06-16,14.05,14.17,13.91,13.94,1253800,11.9116809175585,12.0134176940786,11.7929880116184,11.8184222057484,1478875.24203517,0.0,1.0
2003-06-17,14.62,14.71,13.95,14.14,1629200,12.3949306060289,12.4712331884189,11.8269002704584,11.9879834999486,1921664.97393817,0.0,1.0
2003-06-18,14.5,14.67,14.28,14.39,1118600,12.2931938295088,12.4373209295789,12.1066764058886,12.1999351176987,1319404.88573978,0.0,1.0
2003-06-19,14.7,14.9,14.35,14.5,974600,12.4627551237089,12.632316417909,12.1660228588587,12.2931938295088,1149554.80211156,0.0,1.0
2003-06-20,14.44,14.67,14.33,14.6,899800,12.2423254412487,12.4373209295789,12.1490667294387,12.3779744766088,1061327.11978246,0.0,1.0
2003-06-23,13.94,14.42,13.9,14.42,1124600,11.8184222057484,12.2253693118287,11.7845099469084,12.2253693118287,1326481.97255763,0.0,1.0
2003-06-24,13.64,13.91,13.57,13.85,1076100,11.5640802644483,11.7929880116184,11.5047338114782,11.7421196233584,1269275.52078006,0.0,1.0
2003-06-25,13.93,14.07,13.67,13.75,1369700,11.8099441410384,11.9286370469785,11.5895144585783,11.6573389762583,1615580.9690665,0.0,1.0
2003-06-26,13.5,13.8,13.43,13.61,1420200,11.4453873585082,11.6997292998084,11.3860409055381,11.5386460703182,1675146.44978333,0.0,1.0
2003-06-27,13.24,13.33,13.14,13.24,1673400,11.224957676048,11.3012602584381,11.140177028948,11.224957676048,1973799.51349629,0.0,1.0
2003-06-30,13.47,13.55,12.94,12.95,1484700,11.4199531643782,11.4877776820582,10.9706157347478,10.9790937994578,1751225.13307513,0.0,1.0
2003-07-01,14.15,14.15,13.6,13.7,1352500,11.9964615646586,11.9964615646586,11.5301680056082,11.6149486527083,1595293.32018867,0.0,1.0
2003-07-02,13.9,14.15,13.8,14.07,1094900,11.7845099469084,11.9964615646586,11.6997292998084,11.9286370469785,1291450.3928093,0.0,1.0
2003-07-03,13.57,14.04,13.56,13.87,979200,11.5047338114782,11.9032028528485,11.4962557467682,11.7590757527784,1154980.56867191,0.0,1.0
2003-07-07,13.08,13.14,12.82,12.85,2471000,11.0893086406879,11.140177028948,10.8688789582278,10.8943131523578,2914580.2544815,0.0,1.0
2003-07-08,12.85,13.1,12.65,12.65,1267200,10.8943131523578,11.1062647701079,10.7247518581577,10.7247518581577,1494680.73592834,0.0,1.0
2003-07-09,12.71,13.04,12.67,12.95,944000,10.7756202464177,11.0553963818479,10.7417079875777,10.9790937994578,1113461.65934056,0.0,1.0
2003-07-10,12.66,12.82,12.55,12.62,1237900,10.7332299228677,10.8688789582278,10.6399712110576,10.6993176640276,1460120.96196788,0.0,1.0
2003-07-11,12.67,12.71,11.69,12.55,876900,10.7417079875777,10.7756202464177,9.91085764599708,10.6399712110576,1034316.23842769,0.0,1.0
2003-07-14,12.56,12.85,12.52,12.78,577900,10.6484492757676,10.8943131523578,10.6145370169276,10.8349666993877,681641.412005202,0.0,1.0
2003-07-15,11.62,12.63,11.52,12.59,3176800,9.85151119302704,10.7077957287376,9.76673054592698,10.6738834698976,3747081.5671537,0.0,1.0
2003-07-16,11.25,11.29,10.9,11.0,3896500,9.53782279875681,9.57173505759684,9.2410905339066,9.32587118100666,4595978.13095392,0.0,1.0
2003-07-17,11.2,11.4,11.1,11.15,2195600,9.49543247520678,9.6649937694069,9.41065182810672,9.45304215165675,2589741.96954252,0.0,1.0
2003-07-18,11.28,11.41,10.97,11.08,2366700,9.56325699288683,9.67347183411691,9.30043698687664,9.39369569868671,2791556.895298,0.0,1.0
2003-07-21,11.73,11.98,11.15,11.15,2976500,9.9447699048371,10.1567215225873,9.45304215165675,9.45304215165675,3510824.81888473,0.0,1.0
2003-07-22,11.35,11.7,11.31,11.6,2210900,9.62260344585687,9.91933571070708,9.58869118701685,9.83455506360703,2607788.54092802,0.0,1.0
2003-07-23,12.04,12.16,11.55,11.55,2365900,10.2075899108473,10.3093266873674,9.79216474005699,9.79216474005699,2790613.28372228,0.0,1.0
2003-07-24,12.46,12.46,11.81,11.88,2131800,10.5636686286675,10.5636686286675,10.0125944225172,10.0719408754872,2514488.94637947,0.0,1.0
2003-07-25,12.65,12.69,12.32,12.65,1637300,10.7247518581577,10.7586641169977,10.4449757227275,10.7247518581577,1931219.04114226,0.0,1.0
2003-07-28,12.7,12.95,12.47,12.85,1235800,10.7671421817077,10.9790937994578,10.5721466933776,10.8943131523578,1457643.98158164,0.0,1.0
2003-07-29,12.36,12.66,12.26,12.41,864100,10.4788879815675,10.7332299228677,10.3941073344674,10.5212783051175,1019218.45321629,0.0,1.0
2003-07-30,12.58,12.58,12.3,12.48,724700,10.6654054051876,10.6654054051876,10.4280195933075,10.5806247580876,854794.136148418,0.0,1.0
2003-07-31,12.51,12.65,12.35,12.59,695300,10.6060589522176,10.7247518581577,10.4704099168575,10.6738834698976,820116.410740986,0.0,1.0
2003-08-01,12.31,12.59,12.15,12.29,1497300,10.4364976580175,10.6738834698976,10.3008486226574,10.4195415285974,1766087.0153926,0.0,1.0
2003-08-04,12.3,12.6,11.94,11.94,740900,10.4280195933075,10.6823615346076,10.1228092637472,10.1228092637472,873902.270556587,0.0,1.0
2003-08-05,12.52,12.52,12.2,12.29,796500,10.6145370169276,10.6145370169276,10.3432389462074,10.4195415285974,939483.275068597,0.0,1.0
2003-08-06,12.58,12.75,12.47,12.55,1778900,10.6654054051876,10.8095325052577,10.5721466933776,10.6399712110576,2098238.29004336,0.0,1.0
2003-08-07,12.43,12.64,12.25,12.54,1048700,10.5382344345375,10.7162737934477,10.3856292697574,10.6314931463476,1236956.82431192,0.0,1.0
2003-08-08,12.97,13.03,12.23,12.35,2932600,10.9960499288779,11.0469183171379,10.3686731403374,10.4704099168575,3459044.1336675,0.0,1.0
2003-08-11,13.25,13.39,12.8,13.22,2387300,11.233435740758,11.3521286466981,10.8519228288078,11.208001546628,2815854.89337259,0.0,1.0
2003-08-12,12.92,13.19,12.9,13.15,1093900,10.9536596053278,11.182567352498,10.9367034759078,11.148655093658,1290270.87833966,0.0,1.0
2003-08-13,13.52,13.75,12.89,12.9,1627600,11.4623434879282,11.6573389762583,10.9282254111978,10.9367034759078,1919777.75078675,0.0,1.0
2003-08-14,13.78,14.15,13.54,13.85,1977400,11.6827731703883,11.9964615646586,11.4792996173482,11.7421196233584,2332371.91226699,0.0,1.0
2003-08-15,13.7,14.0,13.7,13.88,732400,11.6149486527083,11.8692905940085,11.6149486527083,11.7675538174884,863876.397564647,0.0,1.0
2003-08-18,13.39,13.75,13.39,13.74,1387200,11.3521286466981,11.6573389762583,11.3521286466981,11.6488609115483,1636222.4722852,0.0,1.0
2003-08-19,13.92,13.94,13.3,13.34,1731000,11.8014660763284,11.8184222057484,11.2758260643081,11.3097383231481,2041739.54694758,0.0,1.0
2003-08-20,13.9,14.09,13.75,13.95,2047300,11.7845099469084,11.9455931763985,11.6573389762583,11.8269002704584,2414819.97369485,0.0,1.0
2003-08-21,13.38,13.84,13.34,13.82,1992700,11.3436505819881,11.7336415586484,11.3097383231481,11.7166854292284,2350418.48365248,0.0,1.0
2003-08-22,13.31,13.72,13.25,13.29,1008600,11.2843041290181,11.6319047821283,11.233435740758,11.267347999598,1189658.29407933,0.0,1.0
2003-08-25,13.47,13.5,13.35,13.44,1020200,11.4199531643782,11.4453873585082,11.3182163878581,11.3945189702481,1203340.66192716,0.0,1.0
2003-08-26,13.57,13.72,13.25,13.33,986500,11.5047338114782,11.6319047821283,11.233435740758,11.3012602584381,1163591.02430028,0.0,1.0
2003-08-27,14.4,14.4,14.01,14.08,2365400,12.2084131824087,12.2084131824087,11.8777686587185,11.9371151116885,2790023.52648747,0.0,1.0
2003-08-28,14.22,14.42,14.22,14.31,808200,12.0558080176286,12.2253693118287,12.0558080176286,12.1321106000187,953283.594363393,0.0,1.0
2003-08-29,14.3,14.69,14.2,14.59,1571800,12.1236325353087,12.4542770589989,12.0388518882086,12.3694964118988,1853960.84338081,0.0,1.0
2003-09-02,14.38,14.63,14.27,14.6,1939800,12.1914570529887,12.4034086707389,12.0981983411786,12.3779744766088,2288022.1682085,0.0,1.0
2003-09-03,14.35,14.39,13.89,14.12,1247200,12.3366863014711,12.3710742772243,11.941224580309,12.13895544089,1450739.6526623,0.2013,1.0
2003-09-04,14.58,14.79,14.2,14.2,1627400,12.5344171620522,12.7149540347566,12.2077313923965,12.2077313923965,1892987.26005663,0.0,1.0
2003-09-05,15.26,15.44,14.9,14.95,2504000,13.1190127498571,13.2737586407466,12.809520968078,12.8525059377696,2912645.99925145,0.0,1.0
2003-09-08,15.2,15.29,14.88,15.27,1594900,13.0674307862272,13.144803731672,12.7923269802014,13.1276097437954,1855183.34832514,0.0,1.0
2003-09-09,15.33,15.89,15.27,15.78,2164600,13.1791917074252,13.6606233679705,13.1276097437954,13.5660564346491,2517856.84104621,0.0,1.0
2003-09-10,15.19,15.51,15.13,15.5,1928800,13.0588337922889,13.3339375983148,13.0072518286591,13.3253406043765,2243574.92146814,0.0,1.0
2003-09-11,15.32,15.32,14.79,15.22,1367300,13.1705947134869,13.1705947134869,12.7149540347566,13.0846247741039,1590439.64647624,0.0,1.0
2003-09-12,14.99,15.54,14.87,15.32,1922900,12.8868939135228,13.3597285801297,12.7837299862631,13.1705947134869,2236712.05749226,0.0,1.0
2003-09-15,14.91,15.25,14.85,15.09,1064000,12.8181179620163,13.1104157559188,12.7665359983865,12.9728638529059,1237641.91022506,0.0,1.0
2003-09-16,14.87,15.04,14.5,14.95,899700,12.7837299862631,12.9298788832143,12.4656412105457,12.8525059377696,1046528.59645628,0.0,1.0
2003-09-17,15.25,15.29,14.88,14.95,1083200,13.1104157559188,13.144803731672,12.7923269802014,12.8525059377696,1259975.29807874,0.0,1.0
2003-09-18,14.91,15.45,14.9,15.4,1606300,12.8181179620163,13.2823556346849,12.809520968078,13.2393706649934,1868443.79736326,0.0,1.0
2003-09-19,15.42,15.55,14.93,14.94,2300000,13.25656465287,13.368325574068,12.8353119498929,12.8439089438313,2675353.75330604,0.0,1.0
2003-09-22,15.7,15.95,15.67,15.94,1887000,13.4972804831426,13.7122053316003,13.4714895013277,13.703608337662,2194953.274995,0.0,1.0
2003-09-23,15.47,15.54,15.26,15.46,1514000,13.2995496225615,13.3597285801297,13.1190127498571,13.2909526286232,1761080.68804581,0.0,1.0
2003-09-24,15.5,15.6,15.11,15.52,1026600,13.3253406043765,13.4113105437595,12.9900578407825,13.3425345922531,1194138.33180173,0.0,1.0
2003-09-25,15.18,15.79,14.9,15.65,2609900,13.0502367983506,13.5746534285874,12.809520968078,13.4542955134511,3035828.59163194,0.0,1.0
2003-09-26,14.32,14.97,14.3,14.7,2481000,12.3108953196562,12.8696999256462,12.2937013317796,12.6375810893119,2885892.46171839,0.0,1.0
2003-09-29,14.25,14.62,14.16,14.22,1588500,12.250716362088,12.5688051378054,12.1733434166433,12.2249253802731,1847738.88570725,0.0,1.0
2003-09-30,14.49,14.82,14.21,14.5,1910300,12.4570442166074,12.7407450165716,12.2163283863348,12.4656412105457,2222055.77171328,0.0,1.0
2003-10-01,14.12,14.47,13.85,14.47,2130700,12.13895544089,12.4398502287308,11.9068366045557,12.4398502287308,2478424.45311705,0.0,1.0
2003-10-02,14.39,14.44,13.94,14.04,941300,12.3710742772243,12.4140592469159,11.9842095500005,12.0701794893836,1094917.6034726,0.0,1.0
2003-10-03,13.6,14.44,13.26,14.24,2965500,11.6919117560981,12.4140592469159,11.3996139621956,12.2421193681497,3449461.54583872,0.0,1.0
2003-10-06,13.76,13.96,13.51,13.6,1147100,11.829463659111,12.0014035378771,11.6145388106533,11.6919117560981,1334303.60452929,0.0,1.0
2003-10-07,13.74,14.09,13.69,14.0,1316600,11.8122696712344,12.1131644590751,11.7692847015428,12.0357915136304,1531465.5441751,0.0,1.0
2003-10-08,13.63,14.0,13.63,13.74,1390900,11.717702737913,12.0357915136304,11.717702737913,11.8122696712344,1617891.10237973,0.0,1.0
2003-10-09,13.71,13.73,13.1,13.43,1678400,11.7864786894194,11.8036726772961,11.2620620591827,11.5457628591468,1952310.32154299,0.0,1.0
2003-10-10,13.55,13.94,13.4,13.94,741300,11.6489267864065,11.9842095500005,11.5199718773319,11.9842095500005,862278.14666338,0.0,1.0
2003-10-13,14.03,14.08,13.45,13.62,1269200,12.0615824954453,12.1045674651368,11.5629568470234,11.7091057439747,1476329.99291131,0.0,1.0
2003-10-14,14.03,14.17,13.92,13.99,971300,12.0615824954453,12.1819404105816,11.9670155621239,12.027194519692,1129813.52199398,0.0,1.0
2003-10-15,14.12,14.13,13.58,13.84,918000,12.13895544089,12.1475524348284,11.6747177682214,11.8982396106174,1067815.10675433,0.0,1.0
2003-10-16,14.8,14.8,14.2,14.24,1497100,12.7235510286949,12.7235510286949,12.2077313923965,12.2421193681497,1741422.65394543,0.0,1.0
2003-10-17,14.47,14.89,14.38,14.6,1324200,12.4398502287308,12.8009239741397,12.362477283286,12.5516111499288,1540305.84353385,0.0,1.0
2003-10-20,14.36,14.74,14.35,14.5,1257000,12.3452832954094,12.6719690650651,12.3366863014711,12.4656412105457,1462138.98604596,0.0,1.0
2003-10-21,15.14,15.19,14.65,14.7,1642200,13.0158488225974,13.0588337922889,12.5945961196203,12.6375810893119,1910202.57986051,0.0,1.0
2003-10-22,15.28,15.63,15.19,15.4,1684300,13.1362067377337,13.4371015255745,13.0588337922889,13.2393706649934,1959173.18551886,0.0,1.0
2003-10-23,15.0,15.1,14.75,15.0,981700,12.8954909074611,12.9814608468442,12.6805660590034,12.8954909074611,1141910.77374806,0.0,1.0
2003-10-24,15.24,15.5,15.1,15.25,1406300,13.1018187619805,13.3253406043765,12.9814608468442,13.1104157559188,1635804.34055404,0.0,1.0
2003-10-27,15.42,15.42,14.99,14.99,855300,13.25656465287,13.25656465287,12.8868939135228,12.8868939135228,994882.637044635,0.0,1.0
2003-10-28,15.23,15.34,14.98,15.31,821100,13.0932217680422,13.1877887013635,12.8782969195845,13.1619977195486,955101.289930255,0.0,1.0
2003-10-29,15.7,15.78,15.31,15.42,1280300,13.4972804831426,13.5660564346491,13.1619977195486,13.25656465287,1489241.48276423,0.0,1.0
2003-10-30,15.44,15.79,15.33,15.6,1462600,13.2737586407466,13.5746534285874,13.1791917074252,13.4113105437595,1701292.34764584,0.0,1.0
2003-10-31,15.12,15.54,15.0,15.36,1480900,12.9986548347208,13.3597285801297,12.8954909074611,13.2049826892402,1722578.85794388,0.0,1.0
2003-11-03,14.55,15.05,14.41,14.96,1752400,12.5086261802373,12.9384758771526,12.388268265101,12.8611029317079,2038386.92056239,0.0,1.0
2003-11-04,14.3,14.55,14.15,14.55,2487500,12.2937013317796,12.5086261802373,12.164746422705,12.5086261802373,2893453.24406468,0.0,1.0
2003-11-05,14.33,14.59,14.3,14.42,1021500,12.3194923135945,12.5430141559905,12.2937013317796,12.3968652590393,1188206.0256531,0.0,1.0
2003-11-06,13.6,14.32,13.6,14.1,3050600,11.6919117560981,12.3108953196562,11.6919117560981,12.1217614530134,3548449.63471104,0.0,1.0
2003-11-07,14.14,14.34,13.27,13.29,2258100,12.1561494287667,12.3280893075328,11.4082109561339,11.4254049440105,2626615.7871045,0.0,1.0
2003-11-10,13.96,14.5,13.96,14.17,1132500,12.0014035378771,12.4656412105457,12.0014035378771,12.1819404105816,1317320.92418222,0.0,1.0
2003-11-11,14.09,14.34,13.98,14.15,889400,12.1131644590751,12.3280893075328,12.0185975257537,12.164746422705,1034547.66443061,0.0,1.0
2003-11-12,15.0,15.0,14.16,14.22,2328200,12.8954909074611,12.8954909074611,12.1733434166433,12.2249253802731,2708155.91671614,0.0,1.0
2003-11-13,14.91,15.25,14.81,14.9,1876800,12.8181179620163,13.1104157559188,12.7321480226333,12.809520968078,2183088.66269774,0.0,1.0
2003-11-14,15.38,15.38,14.9,14.95,963700,13.2221766771168,13.2221766771168,12.809520968078,12.8525059377696,1120973.22263523,0.0,1.0
2003-11-17,14.86,15.35,14.58,15.35,1522000,12.7751329923248,13.1963856953019,12.5344171620522,13.1963856953019,1770386.26631817,0.0,1.0
2003-11-18,15.63,15.73,15.0,15.03,2028200,13.4371015255745,13.5230714649575,12.8954909074611,12.921281889276,2359196.73150231,0.0,1.0
2003-11-19,15.69,15.69,15.17,15.68,1413100,13.4886834892043,13.4886834892043,13.0416398044123,13.480086495266,1643714.08208555,0.0,1.0
2003-11-20,15.52,15.81,15.3,15.8,1779900,13.3425345922531,13.591847416464,13.1534007256103,13.5832504225257,2070374.84587366,0.0,1.0
2003-11-21,15.23,15.54,15.1,15.45,1656800,13.0932217680422,13.3597285801297,12.9814608468442,13.2823556346849,1927185.26020758,0.0,1.0
2003-11-24,14.77,15.06,14.62,15.06,1164700,12.69776004688,12.9470728710909,12.5688051378054,12.9470728710909,1354775.8767285,0.0,1.0
2003-11-25,15.03,15.13,14.75,14.77,1007100,12.921281889276,13.0072518286591,12.6805660590034,12.69776004688,1171455.98476283,0.0,1.0
2003-11-26,15.4,15.7,15.11,15.18,1952500,13.2393706649934,13.4972804831426,12.9900578407825,13.0502367983506,2271142.69710002,0.0,1.0
2003-11-28,15.83,15.84,15.53,15.69,697700,13.6090414043406,13.6176383982789,13.3511315861914,13.4886834892043,811562.745078969,0.0,1.0
2003-12-01,16.2,16.24,15.45,16.01,2191700,13.927130180058,13.9615181558112,13.2823556346849,13.7637872952301,2549379.48744385,0.0,1.0
2003-12-02,15.78,16.09,15.75,15.89,1947800,13.5660564346491,13.8325632467366,13.5402654528341,13.6606233679705,2265675.669865,0.0,1.0
2003-12-03,15.85,15.94,15.45,15.87,1302000,13.6262353922172,13.703608337662,13.2823556346849,13.6434293800938,1514482.86382803,0.0,1.0
2003-12-04,15.01,15.6,15.01,15.51,1708500,12.9040879013994,13.4113105437595,12.9040879013994,13.3339375983148,1987322.55979277,0.0,1.0
2003-12-05,15.63,15.65,14.9,14.93,1145000,13.4371015255745,13.4542955134511,12.809520968078,12.8353119498929,1331860.89023279,0.0,1.0
2003-12-08,15.57,15.83,15.31,15.8,1111900,13.3855195619446,13.6090414043406,13.1619977195486,13.5832504225257,1293359.06013087,0.0,1.0
2003-12-09,15.05,15.64,15.05,15.61,1619100,12.9384758771526,13.4456985195128,12.9384758771526,13.4199075376978,1883332.72259905,0.0,1.0
2003-12-10,14.66,15.38,14.63,15.2,1940700,12.6031931135586,13.2221766771168,12.5774021317437,13.0674307862272,2257416.96914829,0.0,1.0
2003-12-11,15.75,15.79,14.43,14.69,2770900,13.5402654528341,13.5746534285874,12.4054622529776,12.6289840953736,3223103.35436337,0.0,1.0
2003-12-12,15.82,16.1,15.73,15.84,2059700,13.6004444104023,13.8411602406749,13.5230714649575,13.6176383982789,2395837.44594976,0.0,1.0
2003-12-15,16.5,16.54,15.52,15.55,2114000,14.1850399982072,14.2194279739604,13.3425345922531,13.368325574068,2458999.05847347,0.0,1.0
2003-12-16,16.15,16.75,16.01,16.5,2744900,13.8841452103664,14.3999648466649,13.7637872952301,14.1850399982072,3192860.22497817,0.0,1.0
2003-12-17,16.15,16.35,15.76,16.15,1402100,13.8841452103664,14.0560850891326,13.5488624467725,13.8841452103664,1630918.91196105,0.0,1.0
2003-12-18,15.65,15.85,15.36,15.6,2164800,13.4542955134511,13.6262353922172,13.2049826892402,13.4113105437595,2518089.48050301,0.0,1.0
2003-12-19,15.42,15.78,15.06,15.43,1723800,13.25656465287,13.5660564346491,12.9470728710909,13.2651616468083,2005119.47823868,0.0,1.0
2003-12-22,15.66,15.9,15.34,15.48,1950400,13.4628925073894,13.6692203619088,13.1877887013635,13.3081466164998,2268699.98280352,0.0,1.0
2003-12-23,15.89,15.94,15.47,15.5,832000,13.6606233679705,13.703608337662,13.2995496225615,13.3253406043765,967780.140326357,0.0,1.0
2003-12-24,15.67,16.02,15.67,15.89,570700,13.4714895013277,13.7723842891684,13.4714895013277,13.6606233679705,663836.690005112,0.0,1.0
2003-12-26,16.25,16.35,15.79,15.79,539200,13.9701151497495,14.0560850891326,13.5746534285874,13.5746534285874,627195.975557661,0.0,1.0
2003-12-29,16.45,16.55,16.12,16.3,1850100,14.1420550285157,14.2280249678987,13.8583542285515,14.0131001194411,2152031.2952137,0.0,1.0
2003-12-30,16.45,16.59,16.32,16.58,1129000,14.1420550285157,14.262412943652,14.0302941073177,14.2538159497137,1313249.73368805,0.0,1.0
2003-12-31,16.23,16.56,15.94,16.45,773800,13.9529211618729,14.236621961837,13.703608337662,14.1420550285157,900082.058394877,0.0,1.0
2004-01-02,16.56,16.66,15.47,16.24,789500,14.236621961837,14.3225919012201,13.2995496225615,13.9615181558112,918344.255754404,0.0,1.0
2004-01-05,17.03,17.14,16.73,16.94,1413000,14.6406806769375,14.7352476102589,14.3827708587883,14.5633077314927,1643597.76235715,0.0,1.0
2004-01-06,16.88,17.1,16.53,17.07,1240500,14.5117257678629,14.7008596345056,14.2108309800221,14.6750686526907,1442946.23085919,0.0,1.0
2004-01-07,16.63,17.12,16.58,16.88,1300300,14.2968009194052,14.7180536223823,14.2538159497137,14.5117257678629,1512505.42844515,0.0,1.0
2004-01-08,16.77,17.19,16.22,16.6,1286600,14.4171588345415,14.7782325799504,13.9443241679346,14.2710099375903,1496569.62565372,0.0,1.0
2004-01-09,17.3,17.55,16.85,16.85,1590900,14.8727995132718,15.0877243617295,14.485934786048,14.485934786048,1850530.55918895,0.0,1.0
2004-01-12,17.45,17.69,17.27,17.31,1804400,15.0017544223464,15.2080822768658,14.8470085314569,14.8813965072101,2098873.17933279,0.0,1.0
2004-01-13,17.13,17.8,17.02,17.4,2051600,14.7266506163206,15.3026492101872,14.6320836829992,14.9587694526549,2386415.54794899,0.0,1.0
2004-01-14,16.01,16.9,16.0,16.4,2566800,13.7637872952301,14.5289197557395,13.7551903012918,14.0990700588241,2985694.78868955,0.0,1.0
2004-01-15,15.47,15.81,15.32,15.39,2472400,13.2995496225615,13.591847416464,13.1705947134869,13.2307736710551,2875888.9650756,0.0,1.0
2004-01-16,15.85,16.02,15.43,15.63,2064600,13.6262353922172,13.7723842891684,13.2651616468083,13.4371015255745,2401537.11264159,0.0,1.0
2004-01-20,16.4,16.63,16.32,16.5,1415600,14.0990700588241,14.2968009194052,14.0302941073177,14.1850399982072,1646622.07529567,0.0,1.0
2004-01-21,16.78,16.94,16.15,16.29,1380600,14.4257558284798,14.5633077314927,13.8841452103664,14.0045031255027,1605910.17035406,0.0,1.0
2004-01-22,16.63,17.31,16.57,16.79,1553600,14.2968009194052,14.8813965072101,14.2452189557754,14.4343528224181,1807143.30049403,0.0,1.0
2004-01-23,16.28,16.78,16.15,16.63,951600,13.9959061315644,14.4257558284798,13.8841452103664,14.2968009194052,1106898.53549828,0.0,1.0
2004-01-26,16.15,16.45,15.8,16.33,1132500,13.8841452103664,14.1420550285157,13.5832504225257,14.038891101256,1317320.92418222,0.0,1.0
2004-01-27,16.36,16.76,16.26,16.28,1539800,14.0646820830709,14.4085618406032,13.9787121436878,13.9959061315644,1791091.17797419,0.0,1.0
2004-01-28,15.6,16.58,15.47,16.39,1793300,13.4113105437595,14.2538159497137,13.2995496225615,14.0904730648858,2085961.68947989,0.0,1.0
2004-01-29,15.12,15.78,14.71,15.6,2047200,12.9986548347208,13.5660564346491,12.6461780832502,13.4113105437595,2381297.47989919,0.0,1.0
2004-01-30,15.27,15.49,15.15,15.4,918800,13.1276097437954,13.3167436104382,13.0244458165357,13.2393706649934,1068745.66458156,0.0,1.0
2004-02-02,15.45,15.5,14.74,15.02,1422600,13.2823556346849,13.3253406043765,12.6719690650651,12.9126848953377,1654764.45628399,0.0,1.0
2004-02-03,15.7,15.88,15.5,15.81,1302400,13.4972804831426,13.6520263740321,13.3253406043765,13.591847416464,1514948.14274165,0.0,1.0
2004-02-04,15.39,15.95,15.38,15.9,1085700,13.2307736710551,13.7122053316003,13.2221766771168,13.6692203619088,1262883.29128886,0.0,1.0
2004-02-05,15.35,15.77,15.25,15.32,876600,13.1963856953019,13.5574594407108,13.1104157559188,13.1705947134869,1019658.73919481,0.0,1.0
2004-02-06,16.4,16.42,15.43,15.43,1298500,14.0990700588241,14.1162640467007,13.2651616468083,13.2651616468083,1510411.67333387,0.0,1.0
2004-02-09,16.6,16.6,16.03,16.39,996900,14.2710099375903,14.2710099375903,13.7809812831068,14.0904730648858,1159591.37246556,0.0,1.0
2004-02-10,16.31,16.72,16.21,16.6,940700,14.0216971133794,14.37417386485,13.9357271739963,14.2710099375903,1094219.68510217,0.0,1.0
2004-02-11,16.92,17.2,16.25,16.25,1565600,14.5461137436161,14.7868295738887,13.9701151497495,13.9701151497495,1821101.66790259,0.0,1.0
2004-02-12,16.62,16.91,16.55,16.8,1078800,14.2882039254669,14.5375167496778,14.2280249678987,14.4429498163564,1254857.23002894,0.0,1.0
2004-02-13,16.61,17.0,16.45,16.86,975000,14.2796069315286,14.6148896951226,14.1420550285157,14.4945317799863,1134117.35194495,0.0,1.0
2004-02-17,17.15,17.15,16.8,16.89,967900,14.7438446041972,14.7438446041972,14.4429498163564,14.5203227618012,1125858.65122822,0.0,1.0
2004-02-18,16.47,17.18,16.36,17.11,1699600,14.1592490163923,14.7696355860121,14.0646820830709,14.709456628444,1976970.10396476,0.0,1.0
2004-02-19,16.19,16.49,16.0,16.47,1226800,13.9185331861197,14.1764430042689,13.7551903012918,14.1592490163923,1427010.42806776,0.0,1.0
2004-02-20,15.54,16.11,15.26,16.11,1696100,13.3597285801297,13.8497572346132,13.1190127498571,13.8497572346132,1972898.9134706,0.0,1.0
2004-02-23,15.25,15.89,15.25,15.85,1468900,13.1104157559188,13.6606233679705,13.1104157559188,13.6262353922172,1708620.49053532,0.0,1.0
2004-02-24,15.58,15.7,15.36,15.7,1498200,13.3941165558829,13.4972804831426,13.2049826892402,13.4972804831426,1742702.17095788,0.0,1.0
2004-02-25,15.33,15.54,14.95,15.52,1269700,13.1791917074252,13.3597285801297,12.8525059377696,13.3425345922531,1476911.59155335,0.0,1.0
2004-02-26,15.03,15.25,14.5,14.82,2237600,12.921281889276,13.1104157559188,12.4656412105457,12.7407450165716,2602770.24278157,0.0,1.0
2004-02-27,15.05,15.34,14.95,15.15,994100,12.9384758771526,13.1877887013635,12.8525059377696,13.0244458165357,1156334.42007024,0.0,1.0
2004-03-01,15.28,15.62,15.28,15.5,1253100,13.1362067377337,13.4285045316362,13.1362067377337,13.3253406043765,1457602.51663818,0.0,1.0
2004-03-02,15.0,15.48,14.97,15.31,1220700,12.8954909074611,13.3081466164998,12.8696999256462,13.1619977195486,1419914.92463508,0.0,1.0
2004-03-03,15.32,15.44,14.83,14.94,1095800,13.219081759299,13.3226254806512,12.7962782304441,12.8911933083503,1269956.28786324,0.0564,1.0
2004-03-04,15.57,15.63,15.16,15.16,748800,13.4347978454494,13.4865697061255,13.0810234641627,13.0810234641627,867807.32647563,0.0,1.0
2004-03-05,16.05,16.05,15.65,15.69,1029400,13.8489727308583,13.8489727308583,13.5038269930176,13.5383415668016,1193003.28775909,0.0,1.0
2004-03-08,15.57,15.95,15.57,15.73,826900,13.4347978454494,13.7626862963981,13.4347978454494,13.5728561405857,958319.816055954,0.0,1.0
2004-03-09,15.45,15.67,15.2,15.48,1220100,13.3312541240972,13.5210842799096,13.1155380379468,13.3571400544353,1414011.37691362,0.0,1.0
2004-03-10,15.02,15.43,14.97,15.26,890800,12.9602224559185,13.3139968372052,12.9170792386884,13.1673098986229,1032375.48934894,0.0,1.0
2004-03-11,15.26,15.3,14.75,15.0,964100,13.1673098986229,13.2018244724069,12.727249082876,12.9429651690264,1117325.11145186,0.0,1.0
2004-03-12,14.87,14.98,14.35,14.75,1381700,12.8307928042282,12.9257078821344,12.3821033450353,12.727249082876,1601294.58198635,0.0,1.0
2004-03-15,14.44,14.86,14.3,14.77,955600,12.4597611360494,12.8221641607822,12.3389601278052,12.744506369768,1107474.20029395,0.0,1.0
2004-03-16,14.44,14.7,14.33,14.45,919300,12.4597611360494,12.6841058656459,12.3648460581432,12.4683897794955,1065405.01499606,0.0,1.0
2004-03-17,14.95,15.0,13.9,14.48,1397300,12.8998219517963,12.9429651690264,11.9938143899645,12.4942757098335,1619373.90128793,0.0,1.0
2004-03-18,15.32,15.59,15.2,15.4,1530300,13.219081759299,13.4520551323415,13.1155380379468,13.2881109068671,1773511.6876411,0.0,1.0
2004-03-19,15.35,15.4,15.02,15.29,1393000,13.244967689637,13.2881109068671,12.9602224559185,13.1931958289609,1614390.49917275,0.0,1.0
2004-03-22,15.3,15.75,15.05,15.75,1053200,13.2018244724069,13.5901134274777,12.9861083862565,13.5901134274777,1220585.83900125,0.0,1.0
2004-03-23,15.55,15.55,15.16,15.34,903900,13.4175405585574,13.4175405585574,13.0810234641627,13.236339046191,1047557.48183937,0.0,1.0
2004-03-24,15.05,15.57,15.04,15.13,744100,12.9861083862565,13.4347978454494,12.9774797428105,13.0551375338247,862360.352070667,0.0,1.0
2004-03-25,15.55,15.56,15.0,15.11,835300,13.4175405585574,13.4261692020034,12.9429651690264,13.0378802469326,968054.834141416,0.0,1.0
2004-03-26,15.45,15.95,15.41,15.95,631800,13.3312541240972,13.7626862963981,13.2967395503131,13.7626862963981,732212.431713812,0.0,1.0
2004-03-29,15.7,15.71,15.23,15.5,648000,13.5469702102477,13.5555988536937,13.1414239682848,13.3743973413273,750987.109450061,0.0,1.0
2004-03-30,15.6,15.86,15.45,15.6,716700,13.4606837757875,13.6850285053839,13.3312541240972,13.4606837757875,830605.650220462,0.0,1.0
2004-03-31,15.43,15.74,15.15,15.45,1929200,13.3139968372052,13.5814847840317,13.0723948207167,13.3312541240972,2235809.15362818,0.0,1.0
2004-04-01,15.5,15.62,15.32,15.5,1548600,13.3743973413273,13.4779410626795,13.219081759299,13.3743973413273,1794720.11989872,0.0,1.0
2004-04-02,14.96,15.01,14.75,14.8,1566300,12.9084505952424,12.9515938124724,12.727249082876,12.7703923001061,1815233.19372165,0.0,1.0
2004-04-05,14.68,14.81,14.56,14.78,1035000,12.6668485787539,12.7790209435521,12.5633048574016,12.753135013214,1199493.29981607,0.0,1.0
2004-04-06,14.54,14.78,14.4,14.73,1405900,12.5460475705096,12.753135013214,12.4252465622654,12.7099917959839,1629340.70551828,0.0,1.0
2004-04-07,14.39,14.55,14.24,14.32,1227000,12.4166179188193,12.5546762139556,12.2871882671291,12.3562174146972,1422007.99891239,0.0,1.0
2004-04-08,14.0,14.09,13.86,14.0,1511900,12.0801008244247,12.1577586154388,11.9592998161804,12.0801008244247,1752187.36231103,0.0,1.0
2004-04-12,14.03,14.19,13.85,13.98,912700,12.1059867547627,12.244045049899,11.9506711727344,12.0628435375326,1057756.07221462,0.0,1.0
2004-04-13,13.01,13.68,12.91,13.68,1846500,11.2258651232689,11.8039842341521,11.1395786888087,11.8039842341521,2139965.58271535,0.0,1.0
2004-04-14,12.73,13.0,12.16,12.2,1521800,10.9842631067804,11.2172364798229,10.4924304303574,10.5269450041415,1763660.77648319,0.0,1.0
2004-04-15,13.0,13.1,12.64,12.79,2039800,11.2172364798229,11.3035229142831,10.9066053157663,11.0360349674565,2363986.89175345,0.0,1.0
2004-04-16,13.02,13.34,13.0,13.07,1324600,11.2344937667149,11.5106103569875,11.2172364798229,11.277636983945,1535119.63761969,0.0,1.0
2004-04-19,13.33,13.33,13.0,13.11,1724200,11.5019817135415,11.5019817135415,11.2172364798229,11.3121515577291,1998228.35511388,0.0,1.0
2004-04-20,12.32,13.2,12.26,13.15,2015000,10.6304887254937,11.3898093487432,10.5787168648176,11.3466661315132,2335245.40978685,0.0,1.0
2004-04-21,12.16,12.39,12.0,12.22,3487200,10.4924304303574,10.6908892296158,10.3543721352211,10.5442022910335,4041423.22233683,0.0,1.0
2004-04-22,12.1,12.2,11.91,12.16,1895700,10.4406585696813,10.5269450041415,10.276714344207,10.4924304303574,2196984.97435878,0.0,1.0
2004-04-23,11.97,12.13,11.85,12.03,746200,10.3284862048831,10.4665445000194,10.2249424835309,10.3802580655592,864794.106592031,0.0,1.0
2004-04-26,12.09,12.29,12.05,12.07,1233900,10.4320299262353,10.6046027951556,10.3975153524512,10.4147726393433,1430004.62091116,0.0,1.0
2004-04-27,12.16,12.28,12.06,12.22,944000,10.4924304303574,10.5959741517096,10.4061439958972,10.5442022910335,1094030.60389022,0.0,1.0
2004-04-28,10.99,11.69,10.89,11.68,2230900,9.48287914717336,10.0868841883946,9.39659271271318,10.0782555449486,2585458.55319776,0.0,1.0
2004-04-29,11.5,11.55,11.04,11.04,2374300,9.92293996292026,9.96608318015034,9.52602236440345,9.52602236440345,2751649.21908532,0.0,1.0
2004-04-30,11.04,11.57,11.02,11.55,1710100,9.52602236440345,9.98334046704238,9.50876507751141,9.96608318015034,1981887.431899,0.0,1.0
2004-05-03,11.28,11.33,10.98,11.14,772800,9.73310980710787,9.77625302433796,9.47425050372734,9.61230879886362,895621.663862668,0.0,1.0
2004-05-04,11.92,11.94,11.57,11.57,1224200,10.285342987653,10.302600274545,9.98334046704238,9.98334046704238,1418762.9928839,0.0,1.0
2004-05-05,11.57,11.92,11.51,11.92,977300,9.98334046704238,10.285342987653,9.93156860636627,10.285342987653,1132622.99701473,0.0,1.0
2004-05-06,10.8,11.33,10.76,11.33,1700400,9.31893492169902,9.77625302433796,9.28442034791495,9.77625302433796,1970645.80387174,0.0,1.0
2004-05-07,10.33,10.89,10.16,10.8,1850500,8.9133886797362,9.39659271271318,8.7667017411539,9.31893492169902,2144601.30561318,0.0,1.0
2004-05-10,10.6,11.02,10.03,10.17,2001300,9.14636205277867,9.50876507751141,8.65452937635567,8.77533038459991,2319368.05886175,0.0,1.0
2004-05-11,10.73,10.76,10.37,10.5,1328500,9.2585344175769,9.28442034791495,8.94790325352026,9.06007561831849,1539639.46744508,0.0,1.0
2004-05-12,10.44,11.14,10.4,11.0,1398900,9.00830375764239,9.61230879886362,8.97378918385832,9.49150779061937,1621228.19044706,0.0,1.0
2004-05-13,10.45,10.64,10.31,10.36,867000,9.01693240108841,9.18087662656274,8.89613139284416,8.93927461007425,1004792.9381068,0.0,1.0
2004-05-14,10.58,10.75,10.47,10.53,950000,9.12910476588664,9.27579170446893,9.03418968798044,9.08596154865655,1100984.18823697,0.0,1.0
2004-05-17,10.53,10.83,10.5,10.8,1226000,9.08596154865655,9.34482085203708,9.06007561831849,9.31893492169902,1420849.06818793,0.0,1.0
2004-05-18,10.65,10.65,10.05,10.23,965600,9.18950527000876,9.18950527000876,8.6717866632477,8.82710224527602,1119063.50753855,0.0,1.0
2004-05-19,11.0,11.17,10.75,10.8,2298600,9.49150779061937,9.63819472920168,9.27579170446893,9.31893492169902,2663918.1632437,0.0,1.0
2004-05-20,10.84,11.01,10.65,10.96,1727000,9.35344949548309,9.50013643406539,9.18950527000876,9.45699321683531,2001473.36114238,0.0,1.0
2004-05-21,11.25,11.4,11.15,11.29,1158300,9.70722387676981,9.83665352846008,9.62093744230964,9.74173845055389,1342389.45814199,0.0,1.0
2004-05-24,11.55,11.55,11.16,11.29,1040900,9.96608318015034,9.96608318015034,9.62956608575566,9.74173845055389,1206330.99109039,0.0,1.0
2004-05-25,11.44,11.92,11.44,11.92,1101000,9.87116810224415,10.285342987653,9.87116810224415,10.285342987653,1275982.72763043,0.0,1.0
2004-05-26,11.72,11.78,11.4,11.73,724600,10.1127701187326,10.1645419794087,9.83665352846008,10.1213987621787,839761.202943701,0.0,1.0
2004-05-27,11.84,12.09,11.7,12.0,1500900,10.2163138400849,10.4320299262353,10.0955128318406,10.3543721352211,1739439.12434197,0.0,1.0
2004-05-28,11.98,12.04,11.81,12.04,722900,10.3371148483291,10.3888867090052,10.1904279097468,10.3888867090052,837791.020712115,0.0,1.0
2004-06-01,11.54,12.13,11.52,12.05,812800,9.95745453670433,10.4665445000194,9.94019724981229,10.3975153524512,941978.892841067,0.0,1.0
2004-06-02,11.44,11.72,11.1,11.68,706700,9.87116810224415,10.1127701187326,9.57779422507955,10.0782555449486,819016.342975864,0.0,1.0
2004-06-03,11.1,11.4,11.04,11.37,593800,9.57779422507955,9.83665352846008,9.52602236440345,9.81076759812203,688173.064184333,0.0,1.0
2004-06-04,11.16,11.24,10.88,10.95,1411100,9.62956608575566,9.6985952333238,9.38796406926716,9.44836457338929,1635367.14528547,0.0,1.0
2004-06-07,11.37,11.54,11.19,11.2,975100,9.81076759812203,9.95745453670433,9.65545201609371,9.66408065953973,1130073.34942092,0.0,1.0
2004-06-08,11.0,11.2,10.96,11.2,679100,9.49150779061937,9.66408065953973,9.45699321683531,9.66408065953973,787029.854980769,0.0,1.0
2004-06-09,10.23,10.82,10.23,10.81,1547100,8.82710224527602,9.33619220859106,8.82710224527602,9.32756356514504,1792981.72381203,0.0,1.0
2004-06-10,10.22,10.5,10.22,10.3,1073300,8.81847360183,9.06007561831849,8.81847360183,8.88750274939814,1243880.34656289,0.0,1.0
2004-06-14,9.26,10.05,9.25,10.0,2888700,7.99012383101231,8.6717866632477,7.98149518756629,8.62864344601761,3347803.18374753,0.0,1.0
2004-06-15,9.52,9.79,9.4,9.4,3571900,8.21446856060877,8.44744193365124,8.11092483925656,8.11092483925656,4139584.65469858,0.0,1.0
2004-06-16,9.69,9.81,9.28,9.55,1660000,8.36115549919107,8.46469922054328,8.00738111790434,8.24035449094682,1923825.00260356,0.0,1.0
2004-06-17,9.9,10.02,9.64,9.86,3223900,8.54235701155744,8.64590073290965,8.31801228196098,8.50784243777337,3736276.76258651,0.0,1.0
2004-06-18,10.36,10.5,10.05,10.06,2427900,8.93927461007425,9.06007561831849,8.6717866632477,8.68041530669372,2813767.90591637,0.0,1.0
2004-06-21,10.3,10.66,10.29,10.38,1565100,8.88750274939814,9.19813391345478,8.87887410595212,8.95653189696628,1813842.47685231,0.0,1.0
2004-06-22,10.64,10.64,10.35,10.42,703200,9.18087662656274,9.18087662656274,8.93064596662823,8.99104647075035,814960.085440254,0.0,1.0
2004-06-23,10.67,10.67,10.45,10.53,971000,9.20676255690079,9.20676255690079,9.01693240108841,9.08596154865655,1125321.73345064,0.0,1.0
2004-06-24,10.77,11.0,10.71,10.81,1849000,9.29304899136097,9.49150779061937,9.24127713068487,9.32756356514504,2142862.90952649,0.0,1.0
2004-06-25,10.87,10.89,10.68,10.68,426700,9.37933542582114,9.39659271271318,9.21539120034681,9.21539120034681,494515.740127071,0.0,1.0
2004-06-28,10.63,11.09,10.42,10.94,1267600,9.17224798311672,9.56916558163353,8.99104647075035,9.43973592994327,1469060.58632546,0.0,1.0
2004-06-29,10.24,10.55,10.22,10.55,1159400,8.83573088872204,9.10321883554858,8.81847360183,9.10321883554858,1343664.28193889,0.0,1.0
2004-06-30,10.59,10.72,10.31,10.52,1148600,9.13773340933265,9.24990577413088,8.89613139284416,9.07733290521053,1331147.83011473,0.0,1.0
2004-07-01,10.41,10.67,10.38,10.62,675700,8.98241782730434,9.20676255690079,8.95653189696628,9.1636193396707,783089.490517604,0.0,1.0
2004-07-02,10.75,10.8,10.5,10.63,593600,9.27579170446893,9.31893492169902,9.06007561831849,9.17224798311672,687941.278039441,0.0,1.0
2004-07-06,10.7,10.78,10.45,10.68,983800,9.23264848723885,9.30167763480699,9.01693240108841,9.21539120034681,1140156.04672372,0.0,1.0
2004-07-07,11.13,11.31,10.78,10.82,1369100,9.6036801554176,9.75899573744592,9.30167763480699,9.33619220859106,1586692.05485815,0.0,1.0
2004-07-08,11.19,11.29,10.95,11.13,1733600,9.65545201609371,9.74173845055389,9.44836457338929,9.6036801554176,2009122.30392381,0.0,1.0
2004-07-09,11.05,11.19,10.85,11.19,1685500,9.53465100784946,9.65545201609371,9.36207813892911,9.65545201609371,1953377.73607729,0.0,1.0
2004-07-12,11.02,11.13,10.98,11.07,1293000,9.50876507751141,9.6036801554176,9.47425050372734,9.5519082947415,1498497.42672675,0.0,1.0
2004-07-13,10.97,11.06,10.84,10.88,844200,9.46562186028132,9.54327965129548,9.35344949548309,9.38796406926716,978369.31758911,0.0,1.0
2004-07-14,10.87,11.17,10.84,11.02,978900,9.37933542582114,9.63819472920168,9.35344949548309,9.50876507751141,1134477.28617387,0.0,1.0
2004-07-15,10.5,10.84,10.45,10.8,1323800,9.06007561831849,9.35344949548309,9.01693240108841,9.31893492169902,1534192.49304011,0.0,1.0
2004-07-16,10.14,10.62,10.1,10.43,1703000,8.74944445426186,9.1636193396707,8.71492988047779,8.99967511419637,1973659.02375534,0.0,1.0
2004-07-19,9.85,10.15,9.75,10.06,2270700,8.49921379432735,8.75807309770788,8.41292735986717,8.68041530669372,2631583.99603126,0.0,1.0
2004-07-20,9.96,10.03,9.75,9.83,1857100,8.59412887223354,8.65452937635567,8.41292735986717,8.48195650743531,2152250.24839462,0.0,1.0
2004-07-21,10.1,10.75,10.06,10.18,2609200,8.71492988047779,9.27579170446893,8.68041530669372,8.78395902804593,3023882.04626096,0.0,1.0
2004-07-22,10.31,10.48,10.19,10.4,986200,8.89613139284416,9.04281833142646,8.79258767149195,8.97378918385832,1142937.48046243,0.0,1.0
2004-07-23,10.2,10.3,10.1,10.25,872700,8.80121631493797,8.88750274939814,8.71492988047779,8.84435953216805,1011398.84323622,0.0,1.0
2004-07-26,10.02,10.35,10.0,10.28,614400,8.64590073290965,8.93064596662823,8.62864344601761,8.87024546250611,712047.037108208,0.0,1.0
2004-07-27,10.3,10.3,9.92,10.04,887000,8.88750274939814,8.88750274939814,8.55961429844947,8.66315801980168,1027971.552596,0.0,1.0
2004-07-28,10.53,10.59,10.37,10.43,1219300,9.08596154865655,9.13773340933265,8.94790325352026,8.99967511419637,1413084.23233405,0.0,1.0
2004-07-29,10.85,10.86,10.57,10.57,979300,9.36207813892911,9.37070678237513,9.12047612244062,9.12047612244062,1134940.85846365,0.0,1.0
2004-07-30,10.96,11.18,10.92,11.03,1048200,9.45699321683531,9.64682337264769,9.42247864305123,9.51739372095743,1214791.18537894,0.0,1.0
2004-08-02,10.88,11.02,10.73,10.99,601000,9.38796406926716,9.50876507751141,9.2585344175769,9.48287914717336,696517.365400445,0.0,1.0
2004-08-03,10.99,11.27,10.99,10.99,839500,9.48287914717336,9.72448116366185,9.48287914717336,9.48287914717336,972922.343184148,0.0,1.0
2004-08-04,10.95,11.15,10.83,10.96,825600,9.44836457338929,9.62093744230964,9.34482085203708,9.45699321683531,956813.206114154,0.0,1.0
2004-08-05,10.59,10.9,10.47,10.88,1007200,9.13773340933265,9.4052213561592,9.03418968798044,9.38796406926716,1167275.02567609,0.0,1.0
2004-08-06,10.85,10.94,10.76,10.9,531600,9.36207813892911,9.43973592994327,9.28442034791495,9.4052213561592,616087.573122922,0.0,1.0
2004-08-09,10.75,10.88,10.5,10.5,470800,9.27579170446893,9.38796406926716,9.06007561831849,9.06007561831849,545624.585075756,0.0,1.0
2004-08-10,10.87,10.92,10.61,10.69,698400,9.37933542582114,9.42247864305123,9.15499069622469,9.22401984379283,809397.217962846,0.0,1.0
2004-08-11,10.53,10.74,10.41,10.7,1303600,9.08596154865655,9.26716306102292,8.98241782730434,9.23264848723885,1510782.09240602,0.0,1.0
2004-08-12,11.6,11.6,10.57,10.6,2811700,10.0092263973804,10.0092263973804,9.12047612244062,9.14636205277867,3258565.51796412,0.0,1.0
2004-08-13,12.1,12.22,11.5,11.52,1585600,10.4406585696813,10.5442022910335,9.92293996292026,9.94019724981229,1837600.55670374,0.0,1.0
2004-08-16,12.37,12.38,12.11,12.12,1405500,10.6736319427238,10.6822605861698,10.4492872131273,10.4579158565733,1628877.13322849,0.0,1.0
2004-08-17,12.12,12.26,11.85,12.05,1341200,10.4579158565733,10.5787168648176,10.2249424835309,10.3975153524512,1554357.88764572,0.0,1.0
2004-08-18,12.18,12.252,11.95,12.04,728400,10.5096877172495,10.5718139500608,10.311228917991,10.3888867090052,844165.139696641,0.0,1.0
2004-08-19,12.59,12.68,12.3,12.3,1052300,10.8634620985362,10.9411198895503,10.6132314386017,10.6132314386017,1219542.80134923,0.0,1.0
2004-08-20,12.93,13.05,12.5,12.63,2071200,11.1568359757008,11.260379697053,10.785804307522,10.8979766723202,2400377.31650149,0.0,1.0
2004-08-23,12.48,12.89,12.32,12.89,882000,10.76854702063,11.1223214019167,10.6304887254937,11.1223214019167,1022176.8989737,0.0,1.0
2004-08-24,12.0,12.25,11.95,12.12,1140500,10.3543721352211,10.5700882213716,10.311228917991,10.4579158565733,1321760.49124661,0.0,1.0
2004-08-25,12.4,12.45,12.03,12.03,710000,10.6995178730618,10.7426610902919,10.3802580655592,10.3802580655592,822840.814366585,0.0,1.0
2004-08-26,12.26,12.58,12.23,12.34,602400,10.5787168648176,10.8548334550902,10.5528309344795,10.6477460123857,698139.868414688,0.0,1.0
2004-08-27,12.49,12.5,12.12,12.41,597900,10.777175664076,10.785804307522,10.4579158565733,10.7081465165079,692924.680154618,0.0,1.0
2004-08-30,12.17,12.6,12.16,12.56,820200,10.5010590738034,10.8720907419822,10.4924304303574,10.8375761681981,950554.980202074,0.0,1.0
2004-08-31,12.48,12.48,12.25,12.25,998200,10.76854702063,10.76854702063,10.5700882213716,10.5700882213716,1156844.64915594,0.0,1.0
2004-09-01,12.54,12.54,12.2,12.48,720700,10.8602695004612,10.8602695004612,10.5658124326656,10.8083064884972,832168.851759729,0.0463,1.0
2004-09-02,12.22,12.39,12.13,12.39,449000,10.5831334366535,10.7303619705513,10.5051889187076,10.7303619705513,518445.697849481,0.0,1.0
2004-09-03,11.77,11.97,11.65,11.97,1116600,10.1934108469241,10.3666208868038,10.0894848229962,10.3666208868038,1289301.7065005,0.0,1.0
2004-09-07,11.38,11.4,11.244,11.4,1110900,9.85565126915852,9.8729722731465,9.73786844204029,9.8729722731465,1282720.10187302,0.0,1.0
2004-09-08,11.52,11.82,11.28,11.31,810300,9.97689829707436,10.236713356894,9.76904624921864,9.79502775520061,935627.057833927,0.0,1.0
2004-09-09,11.91,11.98,11.59,11.65,1058200,10.3146578748399,10.3752813887978,10.0375218110323,10.0894848229962,1221869.12575572,0.0,1.0
2004-09-10,12.28,12.52,12.11,12.2,1847800,10.6350964486175,10.8429484964732,10.4878679147197,10.5658124326656,2133594.56678455,0.0,1.0
2004-09-13,12.4,12.54,12.25,12.29,898700,10.7390224725453,10.8602695004612,10.6091149426355,10.6437569506114,1037699.66293392,0.0,1.0
2004-09-14,12.88,12.9,11.6,12.5,925600,11.1547265682567,11.1720475722447,10.0461823130263,10.8256274924852,1068760.21810575,0.0,1.0
2004-09-15,12.51,12.76,12.44,12.76,1255900,10.8342879944792,11.0508005443289,10.7736644805213,11.0508005443289,1450146.88625648,0.0,1.0
2004-09-16,12.43,12.7,12.35,12.57,767900,10.7650039785273,10.998837532365,10.6957199625754,10.8862510064431,886669.156745244,0.0,1.0
2004-09-17,12.6,12.7,12.5,12.61,1076100,10.9122325124251,10.998837532365,10.8256274924852,10.9208930144191,1242537.67362099,0.0,1.0
2004-09-20,12.72,12.73,12.3,12.7,828200,11.0161585363529,11.0248190383469,10.6524174526054,10.998837532365,956295.605699199,0.0,1.0
2004-09-21,13.33,13.37,12.98,12.98,1589300,11.5444491579862,11.5790911659622,11.2413315881966,11.2413315881966,1835113.0235906,0.0,1.0
2004-09-22,13.4,13.58,13.19,13.2,1075000,11.6050726719441,11.7609617078359,11.4232021300704,11.4318626320644,1241267.53939464,0.0,1.0
2004-09-23,13.13,13.6,13.13,13.56,1148700,11.3712391181065,11.7782827118239,11.3712391181065,11.7436407038479,1326366.53256057,0.0,1.0
2004-09-24,12.94,13.1,12.79,13.1,1040200,11.2066895802207,11.3452576121245,11.0767820503109,11.3452576121245,1201085.1111426,0.0,1.0
2004-09-27,12.76,12.9,12.53,12.9,875100,11.0508005443289,11.1720475722447,10.8516089984672,11.1720475722447,1010449.51044116,0.0,1.0
2004-09-28,13.09,13.3,13.0,13.05,1851000,11.3365971101305,11.5184676520043,11.2586525921846,11.3019551021545,2137289.50271578,0.0,1.0
2004-09-29,13.36,13.36,13.1,13.19,915900,11.5704306639682,11.5704306639682,11.3452576121245,11.4232021300704,1057559.94356423,0.0,1.0
2004-09-30,13.62,13.74,13.46,13.46,1211200,11.7956037158119,11.8995297397397,11.6570356839081,11.6570356839081,1398533.24996723,0.0,1.0
2004-10-01,13.43,13.67,13.23,13.67,1562900,11.6310541779261,11.8389062257818,11.4578441380463,11.8389062257818,1804629.80215802,0.0,1.0
2004-10-04,12.98,13.1784,12.93,13.01,1355300,11.2413315881966,11.4131559477574,11.1980290782267,11.2673130941786,1564920.83362005,0.0,1.0
2004-10-05,13.56,13.71,13.1,13.15,1147800,11.7436407038479,11.8735482337578,11.3452576121245,11.3885601220944,1325327.33182992,0.0,1.0
2004-10-06,13.82,13.83,13.41,13.48,1350000,11.9688137556916,11.9774742576856,11.6137331739381,11.674356687896,1558801.09598396,0.0,1.0
2004-10-07,13.68,13.89,13.68,13.72,1487400,11.8475667277758,12.0294372696496,11.8475667277758,11.8822087357518,1717452.40753077,0.0,1.0
2004-10-08,14.11,14.29,14.08,14.21,1622100,12.2199683135173,12.3758573494091,12.1939868075353,12.3065733334572,1872986.11688561,0.0,1.0
2004-10-11,13.76,13.92,13.61,13.92,1514700,11.9168507437277,12.0554187756315,11.7869432138179,12.0554187756315,1748974.829694,0.0,1.0
2004-10-12,13.36,13.53,13.31,13.4,901400,11.5704306639682,11.717659197866,11.5271281539982,11.6050726719441,1040817.26512588,0.0,1.0
2004-10-13,13.01,13.29,12.77,12.96,2039300,11.2673130941786,11.5098071500103,11.0594610463229,11.2240105842087,2354713.38891858,0.0,1.0
2004-10-14,12.93,13.25,12.8,13.25,2475500,11.1980290782267,11.4751651420343,11.0854425523048,11.4751651420343,2858379.34304317,0.0,1.0
2004-10-15,12.56,13.13,12.56,13.03,3820400,10.8775905044491,11.3712391181065,10.8775905044491,11.2846340981666,4411291.63488676,0.0,1.0
2004-10-18,11.5,12.41,11.25,12.34,10092700,9.95957729308638,10.7476829745393,9.74306474323668,10.6870594605814,11653712.4603239,0.0,1.0
2004-10-19,11.53,11.94,11.41,11.94,3502100,9.98555879906835,10.3406393808219,9.88163277514049,10.3406393808219,4043760.97647809,0.0,1.0
2004-10-20,11.66,11.74,11.4,11.7,4760300,10.0981453249902,10.1674293409421,9.8729722731465,10.1327873329661,5496563.59793514,0.0,1.0
2004-10-21,11.99,12.2,11.7,11.83,6570800,10.3839418907918,10.5658124326656,10.1327873329661,10.245373858888,7587089.0677714,0.0,1.0
2004-10-22,12.25,12.35,12.16,12.17,3721900,10.6091149426355,10.6957199625754,10.5311704246896,10.5398309266836,4297556.88825385,0.0,1.0
2004-10-25,12.35,12.53,12.21,12.53,1736700,10.6957199625754,10.8516089984672,10.5744729346595,10.8516089984672,2005311.00992247,0.0,1.0
2004-10-26,12.55,12.56,12.15,12.17,2492100,10.8689300024551,10.8775905044491,10.5225099226956,10.5398309266836,2877546.8231864,0.0,1.0
2004-10-27,12.06,12.6,12.02,12.6,3141600,10.4445654047497,10.9122325124251,10.4099233967738,10.9122325124251,3627503.35047645,0.0,1.0
2004-10-28,11.82,12.2,11.76,11.81,2033700,10.236713356894,10.5658124326656,10.1847503449301,10.2280528549,2348247.25103895,0.0,1.0
2004-10-29,11.8,11.89,11.66,11.8,1154100,10.219392352906,10.2973368708519,10.0981453249902,10.219392352906,1332601.73694451,0.0,1.0
2004-11-01,12.0,12.03,11.67,11.75,3495700,10.3926023927858,10.4185838987678,10.1068058269842,10.1760898429361,4036371.10461564,0.0,1.0
2004-11-02,11.57,11.85,11.57,11.8,3645600,10.0202008070443,10.262694862876,10.0202008070443,10.219392352906,4209455.75964379,0.0,1.0
2004-11-03,11.5,11.82,11.45,11.82,1935300,9.95957729308638,10.236713356894,9.91627478311644,10.236713356894,2234627.97115389,0.0,1.0
2004-11-04,11.53,11.59,11.36,11.56,4168300,9.98555879906835,10.0375218110323,9.83833026517055,10.0115403050503,4813000.45065921,0.0,1.0
2004-11-05,11.56,11.57,11.37,11.38,2378900,10.0115403050503,10.0202008070443,9.84699076716454,9.85565126915852,2746838.46461944,0.0,1.0
2004-11-08,11.27,11.35,11.19,11.3,2777700,9.76038574722465,9.82966976317656,9.69110173127275,9.78636725320662,3207319.85504788,0.0,1.0
2004-11-09,11.26,11.37,11.15,11.29,3904600,9.75172524523067,9.84699076716454,9.6564597232968,9.77770675121263,4508514.63657701,0.0,1.0
2004-11-10,11.61,11.66,11.19,11.25,3614700,10.0548428150203,10.0981453249902,9.69110173127275,9.74306474323668,4173776.53455792,0.0,1.0
2004-11-11,11.14,11.7,11.14,11.46,4818400,9.64779922130281,10.1327873329661,9.64779922130281,9.92493528511043,5563649.77843637,0.0,1.0
2004-11-12,11.05,11.18,10.53,10.9,5786100,9.56985470335692,9.68244122927876,9.11950859966953,9.43994717344709,6681021.49738724,0.0,1.0
2004-11-15,10.98,11.12,10.87,11.12,2276400,9.509231189399,9.63047821731483,9.41396566746513,9.63047821731483,2628485.04807251,0.0,1.0
2004-11-16,11.3,11.41,10.88,10.99,2714400,9.78636725320662,9.88163277514049,9.42262616945912,9.51789169139299,3134229.40365841,0.0,1.0
2004-11-17,11.47,11.85,11.44,11.65,5021600,9.93359578710442,10.262694862876,9.90761428112245,10.0894848229962,5798278.21006892,0.0,1.0
2004-11-18,11.37,11.65,11.31,11.51,2110300,9.84699076716454,10.0894848229962,9.79502775520061,9.96823779508037,2436694.77989255,0.0,1.0
2004-11-19,11.48,11.6,11.38,11.4,2540700,9.94225628909841,10.0461823130263,9.85565126915852,9.8729722731465,2933663.66264181,0.0,1.0
2004-11-22,11.2,11.52,11.1,11.52,1530300,9.69976223326674,9.97689829707436,9.61315721332686,9.97689829707436,1766987.6423587,0.0,1.0
2004-11-23,10.73,11.32,10.68,11.31,5653300,9.29271863954929,9.8036882571946,9.24941612957935,9.79502775520061,6527681.65624157,0.0,1.0
2004-11-24,10.56,10.73,10.52,10.73,3680100,9.1454901056515,9.29271863954929,9.11084809767554,9.29271863954929,4249291.78765227,0.0,1.0
2004-11-26,10.67,11.07,10.6,10.64,1307300,9.24075562758537,9.58717570734489,9.18013211362745,9.2147741216034,1509496.79465172,0.0,1.0
2004-11-29,10.61,10.82,10.53,10.67,1551800,9.18879261562144,9.37066315749519,9.11950859966953,9.24075562758537,1791812.9931466,0.0,1.0
2004-11-30,10.48,10.62,10.3,10.52,1964800,9.07620608969959,9.19745311761542,8.9203170538078,9.11084809767554,2268690.66176984,0.0,1.0
2004-12-01,10.44,10.73,10.42,10.61,3026000,9.04156408172364,9.29271863954929,9.02424307773566,9.18879261562144,3494023.78996108,0.0,1.0
2004-12-02,10.4,10.65,10.36,10.63,4150800,9.00692207374768,9.22343462359739,8.97228006577173,9.20611361960941,4792793.76978535,0.0,1.0
2004-12-03,10.35,10.55,10.27,10.39,2352200,8.96361956377774,9.13682960365751,8.89433554782584,8.9982615717537,2716008.84294331,0.0,1.0
2004-12-06,10.26,10.57,10.21,10.22,5206400,8.88567504583185,9.15415060764548,8.84237253586191,8.8510330378559,6011660.76009695,0.0,1.0
2004-12-07,9.67,10.09,9.66,10.05,6557500,8.37470542818655,8.73844651193405,8.36604492619256,8.7038045039581,7571731.99030727,0.0,1.0
2004-12-08,9.51,9.72,9.3,9.3,3639300,8.23613739628274,8.41800793815649,8.05426685440899,8.05426685440899,4202181.3545292,0.0,1.0
2004-12-09,9.55,9.69,9.36,9.41,1768900,8.27077940425869,8.39202643217453,8.10622986637292,8.14953237634286,2042491.30273039,0.0,1.0
2004-12-10,9.41,9.67,9.39,9.41,1217700,8.14953237634286,8.37470542818655,8.13221137235488,8.14953237634286,1406038.58857753,0.0,1.0
2004-12-13,9.45,9.7,9.42,9.6,1618300,8.18417438431881,8.40068693416851,8.15819287833684,8.31408191422863,1868598.38046729,0.0,1.0
2004-12-14,9.32,9.49,9.21,9.44,1257600,8.07158785839696,8.21881639229476,7.97632233646309,8.17551388232482,1452109.82096995,0.0,1.0
2004-12-15,9.35,9.6,9.3,9.56,1412300,8.09756936437893,8.31408191422863,8.05426685440899,8.27943990625268,1630736.87989492,0.0,1.0
2004-12-16,9.11,9.47,9.05,9.28,1587800,7.88971731652321,8.20149538830679,7.83775430455928,8.03694585042101,1833381.02237284,0.0,1.0
2004-12-17,9.38,9.46,9.06,9.2,2438200,8.12355087036089,8.1928348863128,7.84641480655327,7.96766183446911,2815310.24609488,0.0,1.0
2004-12-20,9.15,9.49,9.07,9.38,1853200,7.92435932449917,8.21881639229476,7.85507530854726,8.12355087036089,2139829.7711685,0.0,1.0
2004-12-21,9.4,9.4,9.15,9.22,1462200,8.14087187434887,8.14087187434887,7.92435932449917,7.98498283845708,1688354.7870724,0.0,1.0
2004-12-22,9.23,9.45,9.17,9.45,1011800,7.99364334045107,8.18417438431881,7.94168032848714,8.18417438431881,1168292.55475301,0.0,1.0
2004-12-23,9.15,9.33,9.12,9.25,1020300,7.92435932449917,8.08024836039095,7.8983778185172,8.01096434443905,1178107.22832032,0.0,1.0
2004-12-27,9.24,9.31,9.11,9.29,893300,8.00230384244506,8.06292735640298,7.88971731652321,8.045606352415,1031464.45854998,0.0,1.0
2004-12-28,9.19,9.25,9.12,9.24,445400,7.95900133247512,8.01096434443905,7.8983778185172,8.00230384244506,514288.894926855,0.0,1.0
2004-12-29,9.13,9.28,9.046,9.1,1208400,7.90703832051119,8.03694585042101,7.83429010376169,7.88105681452922,1395300.18102742,0.0,1.0
2004-12-30,9.09,9.18,9.05,9.07,925900,7.87239631253524,7.95034083048113,7.83775430455928,7.85507530854726,1069106.61834929,0.0,1.0
2004-12-31,9.27,9.42,9.1,9.1,1080700,8.02828534842702,8.15819287833684,7.88105681452922,7.88105681452922,1247849.14402212,0.0,1.0
2005-01-03,8.95,9.2,8.91,9.1,1069700,7.7511492846194,7.96766183446911,7.71650727664345,7.88105681452922,1235147.80175855,0.0,1.0
2005-01-04,8.76,8.95,8.55,8.88,1427700,7.58659974673363,7.7511492846194,7.40472920485988,7.69052577066149,1648518.75906392,0.0,1.0
2005-01-05,9.02,9.08,8.72,8.92,1741500,7.81177279857732,7.86373581054125,7.55195773875767,7.72516777863744,2010853.41381931,0.0,1.0
2005-01-06,9.33,9.36,9.18,9.22,2214200,8.08024836039095,8.10622986637292,7.95034083048113,7.98498283845708,2556664.73090939,0.0,1.0
2005-01-07,9.41,9.56,9.4,9.5,2659900,8.14953237634286,8.27943990625268,8.14087187434887,8.22747689428875,3071300.0260798,0.0,1.0
2005-01-10,9.55,9.58,9.46,9.49,1767300,8.27077940425869,8.29676091024066,8.1928348863128,8.21881639229476,2040643.83476478,0.0,1.0
2005-01-11,9.33,9.5,9.3,9.4,1314100,8.08024836039095,8.22747689428875,8.05426685440899,8.14087187434887,1517348.53350557,0.0,1.0
2005-01-12,9.3,9.47,9.2,9.35,911800,8.05426685440899,8.20149538830679,7.96766183446911,8.09756936437893,1052825.80690235,0.0,1.0
2005-01-13,9.16,9.24,9.08,9.21,809700,7.93301982649315,8.00230384244506,7.86373581054125,7.97632233646309,934934.257346823,0.0,1.0
2005-01-14,8.97,9.1,8.93,9.1,1319900,7.76847028860738,7.88105681452922,7.73382828063143,7.88105681452922,1524045.60488091,0.0,1.0
2005-01-18,8.79,8.92,8.7,8.76,2014900,7.61258125271559,7.72516777863744,7.5346367347697,7.58659974673363,2326539.50244302,0.0,1.0
2005-01-19,8.64,8.76,8.58,8.74,828800,7.48267372280577,7.58659974673363,7.43071071084184,7.56927874274565,956988.4061863,0.0,1.0
2005-01-20,8.65,8.73,8.56,8.59,1542600,7.49133422479976,7.56061824075166,7.41338970685386,7.43937121283583,1781190.05234434,0.0,1.0
2005-01-21,8.95,8.97,8.69,8.69,2336300,7.7511492846194,7.76847028860738,7.52597623277571,7.52597623277571,2697649.63003505,0.0,1.0
2005-01-24,8.75,9.05,8.66,9.0,1852600,7.57793924473964,7.83775430455928,7.49999472679375,7.79445179458934,2139136.97068139,0.0,1.0
2005-01-25,8.39,8.82,8.25,8.76,2911800,7.26616117295607,7.63856275869756,7.14491414504023,7.58659974673363,3362160.76391562,0.0,1.0
2005-01-26,8.25,8.42,8.21,8.35,3084200,7.14491414504023,7.29214267893803,7.11027213706428,7.23151916498011,3561225.43721017,0.0,1.0
2005-01-27,8.15,8.23,8.1,8.16,1738700,7.05830912510035,7.12759314105225,7.01500661513041,7.06696962709434,2007620.34487949,0.0,1.0
2005-01-28,8.15,8.24,8.09,8.2,1386900,7.05830912510035,7.13625364304624,7.00634611313642,7.10161163507029,1601408.32594085,0.0,1.0
2005-01-31,8.13,8.23,8.06,8.16,1593300,7.04098812111237,7.12759314105225,6.98036460715446,7.06696962709434,1839731.69350462,0.0,1.0
2005-02-01,8.18,8.23,8.05,8.1,1072300,7.08429063108231,7.12759314105225,6.97170410516047,7.01500661513041,1238149.93720267,0.0,1.0
2005-02-02,8.11,8.19,7.86,8.19,2301000,7.0236671171244,7.0929511330763,6.80715456727469,7.0929511330763,2656889.86804377,0.0,1.0
2005-02-03,8.0,8.04,7.9,7.93,1442500,6.92840159519053,6.96304360316648,6.84179657525065,6.86777808123261,1665607.83774582,0.0,1.0
2005-02-04,8.09,8.09,7.88,8.0,1459100,7.00634611313642,7.00634611313642,6.82447557126267,6.92840159519053,1684775.31788903,0.0,1.0
2005-02-07,7.72,8.01,7.65,7.95,2075900,6.68590753935886,6.93706209718451,6.62528402540094,6.88509908522059,2396974.21863192,0.0,1.0
2005-02-08,7.74,7.83,7.51,7.68,2954800,6.70322854334684,6.78117306129273,6.50403699748511,6.65126553138291,3411811.46549141,0.0,1.0
2005-02-09,7.92,8.0,7.8,7.84,2739200,6.85911757923862,6.92840159519053,6.75519155531076,6.78983356328672,3162865.15712538,0.0,1.0
2005-02-10,8.35,8.39,7.92,7.93,2580600,7.23151916498011,7.26616117295607,6.85911757923862,6.86777808123261,2979734.89503423,0.0,1.0
2005-02-11,8.5,8.79,8.24,8.41,2209800,7.36142669488993,7.61258125271559,7.13625364304624,7.28348217694404,2551584.19400397,0.0,1.0
2005-02-14,8.28,8.51,8.19,8.51,2422600,7.1708956510222,7.37008719688392,7.0929511330763,7.37008719688392,2797297.43343017,0.0,1.0
2005-02-15,8.16,8.35,8.15,8.2,1168400,7.06696962709434,7.23151916498011,7.05830912510035,7.10161163507029,1349113.48188715,0.0,1.0
2005-02-16,8.04,8.2,7.99,8.13,1621000,6.96304360316648,7.10161163507029,6.91974109319654,7.04098812111237,1871715.98265926,0.0,1.0
2005-02-17,8.11,8.13,7.98,7.99,1899500,7.0236671171244,7.04098812111237,6.91108059120255,6.91974109319654,2193290.87542335,0.0,1.0
2005-02-18,8.3,8.36,8.05,8.05,1722200,7.18821665501017,7.2401796669741,6.97170410516047,6.97170410516047,1988568.33148413,0.0,1.0
2005-02-22,8.59,8.65,8.5,8.62,2724700,7.43937121283583,7.49133422479976,7.36142669488993,7.46535271881779,3146122.47868703,0.0,1.0
2005-02-23,8.51,8.59,8.38,8.53,874100,7.37008719688392,7.43937121283583,7.25750067096208,7.3874082008719,1009294.84296265,0.0,1.0
2005-02-24,8.37,8.56,8.23,8.56,1334700,7.24884016896809,7.41338970685386,7.12759314105225,7.41338970685386,1541134.68356281,0.0,1.0
2005-02-25,8.57,8.7,8.38,8.44,4166600,7.42205020884785,7.5346367347697,7.25750067096208,7.30946368292601,4811037.51594575,0.0,1.0
2005-02-28,8.54,8.66,8.41,8.45,648000,7.39606870286589,7.49999472679375,7.28348217694404,7.31812418491999,748224.5260723,0.0,1.0
2005-03-01,8.35,8.45,8.34,8.45,1142200,7.23151916498011,7.31812418491999,7.22285866298612,7.31812418491999,1318861.19395028,0.0,1.0
2005-03-02,8.42,8.45,8.12,8.2,1610000,7.29214267893803,7.31812418491999,7.03232761911838,7.10161163507029,1859014.64039568,0.0,1.0
2005-03-03,8.11,8.36,8.09,8.32,1443300,7.0236671171244,7.2401796669741,7.00634611313642,7.20553765899815,1666531.57172863,0.0,1.0
2005-03-04,8.23,8.27,8.13,8.2,1080700,7.12759314105225,7.16223514902821,7.04098812111237,7.10161163507029,1247849.14402212,0.0,1.0
2005-03-07,8.17,8.29,8.09,8.22,771000,7.07563012908833,7.17955615301618,7.00634611313642,7.11893263905827,890248.625928616,0.0,1.0
2005-03-08,8.7,8.7,8.33,8.33,1701000,7.5346367347697,7.5346367347697,7.21419816099214,7.21419816099214,1964089.38093979,0.0,1.0
2005-03-09,8.87,8.87,8.53,8.65,1055400,7.6818652686675,7.6818652686675,7.3874082008719,7.49133422479976,1218636.0568159,0.0,1.0
2005-03-10,8.78,8.81,8.58,8.81,2184700,7.6039207507216,7.62990225670357,7.43071071084184,7.62990225670357,2522602.04029345,0.0,1.0
2005-03-11,8.81,8.82,8.65,8.65,1391500,7.62990225670357,7.63856275869756,7.49133422479976,7.49133422479976,1606719.79634198,0.0,1.0
2005-03-14,8.7,8.79,8.64,8.74,2279900,7.5346367347697,7.61258125271559,7.48267372280577,7.56927874274565,2632526.38424728,0.0,1.0
2005-03-15,8.57,8.81,8.55,8.8,1353000,7.42205020884785,7.62990225670357,7.40472920485988,7.62124175470958,1562265.09841948,0.0,1.0
2005-03-16,9.0,9.05,8.73,8.75,3674100,7.79445179458934,7.83775430455928,7.56061824075166,7.57793924473964,4242363.78278123,0.0,1.0
2005-03-17,9.16,9.24,8.91,9.04,2308500,7.93301982649315,8.00230384244506,7.71650727664345,7.82909380256529,2665549.87413257,0.0,1.0
2005-03-18,8.97,9.12,8.92,9.1,2327300,7.76847028860738,7.8983778185172,7.72516777863744,7.88105681452922,2687257.62272849,0.0,1.0
2005-03-21,8.69,8.83,8.62,8.63,1075600,7.52597623277571,7.64722326069154,7.46535271881779,7.47401322081178,1241960.33988174,0.0,1.0
2005-03-22,8.52,8.8,8.5,8.75,1296300,7.37874769887791,7.62124175470958,7.36142669488993,7.57793924473964,1496795.45238815,0.0,1.0
2005-03-23,8.51,8.59,8.47,8.53,1517600,7.37008719688392,7.43937121283583,7.33544518890797,7.3874082008719,1752323.36538167,0.0,1.0
2005-03-24,7.85,8.48,7.84,8.48,4743900,6.7984940652807,7.34410569090196,6.78983356328672,7.34410569090196,5477627.05128763,0.0,1.0
2005-03-28,7.88,8.0,7.75,7.87,1534400,6.82447557126267,6.92840159519053,6.71188904534082,6.81581506926868,1771721.77902058,0.0,1.0
2005-03-29,7.76,7.979,7.71,7.89,2260700,6.72054954733481,6.91021454100315,6.67724703736487,6.83313607325666,2610356.76865995,0.0,1.0
2005-03-30,7.83,7.85,7.6,7.67,1790000,6.78117306129273,6.7984940652807,6.581981515431,6.64260502938892,2066854.78652688,0.0,1.0
2005-03-31,7.8,8.05,7.68,8.0,1687500,6.75519155531076,6.97170410516047,6.65126553138291,6.92840159519053,1948501.36997995,0.0,1.0
2005-04-01,7.87,7.9,7.65,7.85,1659000,6.81581506926868,6.84179657525065,6.62528402540094,6.7984940652807,1915593.34684251,0.0,1.0
2005-04-04,7.6,7.78,7.52,7.77,1523200,6.581981515431,6.73787055132279,6.51269749947909,6.7292100493288,1758789.50326131,0.0,1.0
2005-04-05,7.71,7.76,7.6,7.62,725600,6.67724703736487,6.72054954733481,6.581981515431,6.59930251941898,837826.722404415,0.0,1.0
2005-04-06,7.79,7.9,7.73,7.8,1068800,6.74653105331678,6.84179657525065,6.69456804135285,6.75519155531076,1234108.60102789,0.0,1.0
2005-04-07,7.64,7.79,7.6,7.73,752800,6.61662352340695,6.74653105331678,6.581981515431,6.69456804135285,869233.677819796,0.0,1.0
2005-04-08,7.67,7.71,7.61,7.66,804700,6.64260502938892,6.67724703736487,6.59064201742499,6.63394452739493,929160.91995429,0.0,1.0
2005-04-11,7.62,7.75,7.57,7.75,799600,6.59930251941898,6.71188904534082,6.55600000944904,6.71188904534082,923272.115813906,0.0,1.0
2005-04-12,7.43,7.6,7.32,7.6,1089300,6.4347529815332,6.581981515431,6.33948745959933,6.581981515431,1257779.28433728,0.0,1.0
2005-04-13,7.08,7.23,7.06,7.23,3328800,6.13163541174362,6.26154294165344,6.11431440775564,6.26154294165344,3843657.10245289,0.0,1.0
2005-04-14,6.91,7.06,6.81,6.89,2646400,5.98440687784582,6.11431440775564,5.89780185790594,5.96708587385784,3055712.01511996,0.0,1.0
2005-04-15,7.05,7.12,6.87,6.93,1133500,6.10565390576165,6.16627741971957,5.94976486986987,6.00172788183379,1308815.58688727,0.0,1.0
2005-04-18,7.2,7.3,7.05,7.1,1616800,6.23556143567147,6.32216645561136,6.10565390576165,6.14895641573159,1866866.37924953,0.0,1.0
2005-04-19,7.44,7.44,7.15,7.23,1494200,6.44341348352719,6.44341348352719,6.19225892570153,6.26154294165344,1725304.14638462,0.0,1.0
2005-04-20,7.31,7.48,7.22,7.41,705500,6.33082695760534,6.47805549150314,6.25288243965945,6.41743197754523,814617.906086432,0.0,1.0
2005-04-21,7.21,7.36,7.17,7.29,753700,6.24422193766546,6.37412946757529,6.20957992968951,6.31350595361737,870272.878550452,0.0,1.0
2005-04-22,6.97,7.32,6.97,7.32,1759100,6.03636988980975,6.33948745959933,6.03636988980975,6.33948745959933,2031175.56144102,0.0,1.0
2005-04-25,6.54,6.87,6.49,6.83,3002000,5.66396830406826,5.94976486986987,5.62066579409831,5.91512286189391,3466311.77047692,0.0,1.0
2005-04-26,6.27,6.68,6.17,6.62,4433300,5.43013475023058,5.78521533198409,5.34352973029069,5.73325232002016,5118987.33246347,0.0,1.0
2005-04-27,6.32,6.36,6.1,6.11,2836000,5.47343726020052,5.50807926817647,5.28290621633278,5.29156671832676,3274636.96904482,0.0,1.0
2005-04-28,6.19,6.31,5.96,6.16,2543400,5.36085073427867,5.46477675820653,5.16165918841694,5.33486922829671,2936781.26483378,0.0,1.0
2005-04-29,6.27,6.39,6.17,6.21,1972400,5.43013475023058,5.53406077415843,5.34352973029069,5.37817173826665,2277466.13460649,0.0,1.0
2005-05-02,6.32,6.35,6.1,6.17,795000,5.47343726020052,5.49941876618248,5.28290621633278,5.34352973029069,917960.645412775,0.0,1.0
2005-05-03,6.17,6.24,6.11,6.17,789000,5.34352973029069,5.40415324424861,5.29156671832676,5.34352973029069,911032.640541736,0.0,1.0
2005-05-04,6.26,6.29,6.18,6.23,1908000,5.42147424823659,5.44745575421855,5.35219023228468,5.39549274225462,2203105.54899066,0.0,1.0
2005-05-05,6.17,6.28,6.16,6.28,1877100,5.34352973029069,5.43879525222456,5.33486922829671,5.43879525222456,2167426.32390481,0.0,1.0
2005-05-06,6.19,6.21,6.09,6.11,1911700,5.36085073427867,5.37817173826665,5.27424571433879,5.29156671832676,2207377.81866114,0.0,1.0
2005-05-09,6.4,6.4,6.1,6.11,1974100,5.54272127615242,5.54272127615242,5.28290621633278,5.29156671832676,2279429.06931995,0.0,1.0
2005-05-10,6.14,6.36,6.1,6.36,2584100,5.31754822430873,5.50807926817647,5.28290621633278,5.50807926817647,2983776.231209,0.0,1.0
2005-05-11,6.4,6.49,6.2,6.2,1508200,5.54272127615242,5.62066579409831,5.36951123627266,5.36951123627266,1741469.49108371,0.0,1.0
2005-05-12,6.26,6.45,6.21,6.39,1871100,5.42147424823659,5.58602378612236,5.37817173826665,5.53406077415843,2160498.31903377,0.0,1.0
2005-05-13,6.12,6.34,6.12,6.2,1030500,5.30022722032075,5.49075826418849,5.30022722032075,5.36951123627266,1189884.83660109,0.0,1.0
2005-05-16,6.15,6.34,6.11,6.14,1025100,5.32620872630272,5.49075826418849,5.29156671832676,5.31754822430873,1183649.63221715,0.0,1.0
2005-05-17,6.41,6.43,6.23,6.34,1699100,5.55138177814641,5.56870278213439,5.39549274225462,5.49075826418849,1961895.51273063,0.0,1.0
2005-05-18,6.8,7.02,6.49,6.54,4173400,5.88914135591195,6.07967239977969,5.62066579409831,5.66396830406826,4818889.25479959,0.0,1.0
2005-05-19,6.76,7.03,6.63,6.98,1040400,5.854499347936,6.08833290177368,5.74191282201415,6.04503039180373,1201316.0446383,0.0,1.0
2005-05-20,6.93,6.93,6.67,6.67,986300,6.00172788183379,6.00172788183379,5.7765548299901,5.7765548299901,1138848.5340511,0.0,1.0
2005-05-23,7.36,7.45,7.23,7.4,1843900,6.37412946757529,6.45207398552118,6.26154294165344,6.40877147555124,2129091.36361838,0.0,1.0
2005-05-24,7.44,7.48,7.3,7.4,1393100,6.44341348352719,6.47805549150314,6.32216645561136,6.40877147555124,1608567.26430759,0.0,1.0
2005-05-25,7.29,7.44,7.21,7.44,1566300,6.31350595361737,6.44341348352719,6.24422193766546,6.44341348352719,1808555.67158494,0.0,1.0
2005-05-26,7.19,7.34,7.13,7.21,1297500,6.22690093367749,6.35680846358731,6.17493792171356,6.24422193766546,1498181.05336236,0.0,1.0
2005-05-27,7.67,7.68,7.26,7.3,997200,6.64260502938892,6.65126553138291,6.2875244476354,6.32216645561136,1151434.40956682,0.0,1.0
2005-05-31,7.65,7.76,7.3,7.45,2286900,6.62528402540094,6.72054954733481,6.32216645561136,6.45207398552118,2640609.05659683,0.0,1.0
2005-06-01,7.95,8.04,7.52,7.66,2757400,6.88509908522059,6.96304360316648,6.51269749947909,6.63394452739493,3183880.1052342,0.0,1.0
2005-06-02,7.84,8.18,7.75,7.89,2219400,6.78983356328672,7.08429063108231,6.71188904534082,6.83313607325666,2562669.00179763,0.0,1.0
2005-06-03,7.84,7.94,7.8,7.8,1962500,6.78983356328672,6.8764385832266,6.75519155531076,6.75519155531076,2266034.92656927,0.0,1.0
2005-06-06,7.6,7.89,7.6,7.86,835300,6.581981515431,6.83313607325666,6.581981515431,6.80715456727469,964493.744796593,0.0,1.0
2005-06-07,7.29,7.6,7.2,7.6,2097400,6.31350595361737,6.581981515431,6.23556143567147,6.581981515431,2421799.56941982,0.0,1.0
2005-06-08,7.28,7.4,7.21,7.29,888600,6.30484545162338,6.40877147555124,6.24422193766546,6.31350595361737,1026037.521401,0.0,1.0
2005-06-09,7.3,7.33,7.13,7.31,777300,6.32216645561136,6.34814796159332,6.17493792171356,6.33082695760534,897523.031043208,0.0,1.0
2005-06-10,7.86,7.86,7.25,7.27,2259300,6.80715456727469,6.80715456727469,6.27886394564142,6.29618494962939,2608740.23419004,0.0,1.0
2005-06-13,7.9,7.99,7.7,7.87,1907500,6.84179657525065,6.91974109319654,6.66858653537088,6.81581506926868,2202528.21525141,0.0,1.0
2005-06-14,7.73,7.91,7.72,7.85,362500,6.69456804135285,6.85045707724463,6.68590753935886,6.7984940652807,418566.960958655,0.0,1.0
2005-06-15,7.76,7.85,7.68,7.77,1347700,6.72054954733481,6.7984940652807,6.65126553138291,6.7292100493288,1556145.36078339,0.0,1.0
2005-06-16,8.02,8.06,7.8,7.86,1271400,6.9457225991785,6.98036460715446,6.75519155531076,6.80715456727469,1468044.23217334,0.0,1.0
2005-06-17,8.2,8.41,8.09,8.09,2691300,7.10161163507029,7.28348217694404,7.00634611313642,7.00634611313642,3107556.58490491,0.0,1.0
2005-06-20,8.07,8.35,8.03,8.3,1142400,6.98902510914844,7.23151916498011,6.95438310117249,7.18821665501017,1319092.12744598,0.0,1.0
2005-06-21,8.29,8.39,8.06,8.1,950900,7.17955615301618,7.26616117295607,6.98036460715446,7.01500661513041,1097973.30531196,0.0,1.0
2005-06-22,8.2,8.32,8.14,8.17,1242000,7.10161163507029,7.20553765899815,7.04964862310636,7.07563012908833,1434097.00830524,0.0,1.0
2005-06-23,8.3,8.4,8.2,8.25,1960400,7.18821665501017,7.27482167495005,7.10161163507029,7.14491414504023,2263610.12486441,0.0,1.0
2005-06-24,8.39,8.49,8.31,8.31,1501600,7.26616117295607,7.35276619289595,7.19687715700416,7.19687715700416,1733848.68572556,0.0,1.0
2005-06-27,8.15,8.39,8.12,8.35,1151100,7.05830912510035,7.26616117295607,7.03232761911838,7.23151916498011,1329137.73450899,0.0,1.0
2005-06-28,8.21,8.3,8.15,8.2,1306900,7.11027213706428,7.18821665501017,7.05830912510035,7.10161163507029,1509034.92766032,0.0,1.0
2005-06-29,8.57,8.64,8.21,8.26,1885400,7.42205020884785,7.48267372280577,7.11027213706428,7.15357464703422,2177010.06397641,0.0,1.0
2005-06-30,8.56,8.8,8.5,8.8,1103300,7.41338970685386,7.62124175470958,7.36142669488993,7.62124175470958,1273944.62903637,0.0,1.0
2005-07-01,8.61,8.66,7.85,8.56,1009400,7.4566922168238,7.49999472679375,6.7984940652807,7.41338970685386,1165521.3528046,0.0,1.0
2005-07-05,8.51,8.75,8.47,8.63,1219500,7.37008719688392,7.57793924473964,7.33544518890797,7.47401322081178,1408116.99003884,0.0,1.0
2005-07-06,8.43,8.63,8.42,8.57,1029000,7.30080318093202,7.47401322081178,7.29214267893803,7.42205020884785,1188152.83538333,0.0,1.0
2005-07-07,8.61,8.74,8.51,8.66,796000,7.4566922168238,7.56927874274565,7.37008719688392,7.49999472679375,919115.312891283,0.0,1.0
2005-07-08,8.52,8.73,8.43,8.62,1328500,7.37874769887791,7.56061824075166,7.30080318093202,7.46535271881779,1533975.74519607,0.0,1.0
2005-07-11,8.88,8.94,8.66,8.66,1499200,7.69052577066149,7.74248878262541,7.49999472679375,7.49999472679375,1731077.48377715,0.0,1.0
2005-07-12,8.82,9.01,8.73,8.95,1208700,7.63856275869756,7.80311229658333,7.56061824075166,7.7511492846194,1395646.58127097,0.0,1.0
2005-07-13,8.7,8.76,8.62,8.73,1843400,7.5346367347697,7.58659974673363,7.46535271881779,7.56061824075166,2128514.02987913,0.0,1.0
2005-07-14,8.4,8.66,8.3,8.63,1976200,7.27482167495005,7.49999472679375,7.18821665501017,7.47401322081178,2281853.87102482,0.0,1.0
2005-07-15,8.22,8.31,8.19,8.28,1243800,7.11893263905827,7.19687715700416,7.0929511330763,7.1708956510222,1436175.40976655,0.0,1.0
2005-07-18,8.19,8.32,8.15,8.16,769300,7.0929511330763,7.20553765899815,7.05830912510035,7.06696962709434,888285.691215155,0.0,1.0
2005-07-19,8.15,8.19,8.09,8.11,619900,7.05830912510035,7.0929511330763,7.00634611313642,7.0236671171244,715778.369926264,0.0,1.0
2005-07-20,8.19,8.28,8.18,8.2,670300,7.0929511330763,7.1708956510222,7.08429063108231,7.10161163507029,773973.610842998,0.0,1.0
2005-07-21,8.42,8.42,8.22,8.25,1485100,7.29214267893803,7.29214267893803,7.11893263905827,7.14491414504023,1714796.6723302,0.0,1.0
2005-07-22,8.43,8.44,8.33,8.39,622800,7.30080318093202,7.30946368292601,7.21419816099214,7.26616117295607,719126.905613933,0.0,1.0
2005-07-25,8.13,8.42,8.13,8.36,730500,7.04098812111237,7.29214267893803,7.04098812111237,7.2401796669741,843484.593049098,0.0,1.0
2005-07-26,8.16,8.2,8.0,8.1,778300,7.06696962709434,7.10161163507029,6.92840159519053,7.01500661513041,898677.698521714,0.0,1.0
2005-07-27,8.32,8.32,8.14,8.15,673100,7.20553765899815,7.20553765899815,7.04964862310636,7.05830912510035,777206.679782817,0.0,1.0
2005-07-28,8.27,8.37,8.17,8.37,396700,7.16223514902821,7.24884016896809,7.07563012908833,7.24884016896809,458056.588723582,0.0,1.0
2005-07-29,8.2,8.38,8.19,8.36,336000,7.10161163507029,7.25750067096208,7.0929511330763,7.2401796669741,387968.27277823,0.0,1.0
2005-08-01,8.11,8.35,8.05,8.34,296400,7.0236671171244,7.23151916498011,6.97170410516047,7.22285866298612,342243.440629367,0.0,1.0
2005-08-02,8.01,8.07,7.85,7.85,775000,6.93706209718451,6.98902510914844,6.7984940652807,6.7984940652807,894867.295842643,0.0,1.0
2005-08-03,8.25,8.3,7.82,7.95,3622700,7.14491414504023,7.18821665501017,6.77251255929874,6.88509908522059,4183013.87438599,0.0,1.0
2005-08-04,8.32,8.4,8.22,8.3,912000,7.20553765899815,7.27482167495005,7.11893263905827,7.18821665501017,1053056.74039805,0.0,1.0
2005-08-05,8.38,8.38,8.11,8.3,1159700,7.25750067096208,7.25750067096208,7.0236671171244,7.18821665501017,1339067.87482415,0.0,1.0
2005-08-08,8.15,8.23,8.05,8.21,804700,7.05830912510035,7.12759314105225,6.97170410516047,7.11027213706428,929160.91995429,0.0,1.0
2005-08-09,8.14,8.18,7.94,8.15,681700,7.04964862310636,7.08429063108231,6.8764385832266,7.05830912510035,787136.820097974,0.0,1.0
2005-08-10,8.17,8.22,8.1,8.16,561600,7.07563012908833,7.11893263905827,7.01500661513041,7.06696962709434,648461.255929326,0.0,1.0
2005-08-11,8.62,8.69,8.18,8.2,2101800,7.46535271881779,7.52597623277571,7.08429063108231,7.10161163507029,2426880.10632525,0.0,1.0
2005-08-12,8.79,8.79,8.61,8.78,1021900,7.61258125271559,7.61258125271559,7.4566922168238,7.6039207507216,1179954.69628593,0.0,1.0
2005-08-15,8.79,8.98,8.7,8.79,1075300,7.61258125271559,7.77713079060137,7.5346367347697,7.61258125271559,1241613.93963819,0.0,1.0
2005-08-16,8.88,8.99,8.75,8.89,877500,7.69052577066149,7.78579129259535,7.57793924473964,7.69918627265547,1013220.71238957,0.0,1.0
2005-08-17,8.52,8.83,8.48,8.63,849700,7.37874769887791,7.64722326069154,7.34410569090196,7.47401322081178,981120.956487089,0.0,1.0
2005-08-18,8.55,8.6,8.4,8.42,410700,7.40472920485988,7.44803171482982,7.27482167495005,7.29214267893803,474221.933422675,0.0,1.0
2005-08-19,8.56,8.69,8.47,8.55,688200,7.41338970685386,7.52597623277571,7.33544518890797,7.40472920485988,794642.158708267,0.0,1.0
2005-08-22,8.44,8.74,8.42,8.62,432700,7.30946368292601,7.56927874274565,7.29214267893803,7.46535271881779,499624.617949821,0.0,1.0
2005-08-23,8.16,8.52,8.16,8.42,892200,7.06696962709434,7.37874769887791,7.06696962709434,7.29214267893803,1030194.32432362,0.0,1.0
2005-08-24,7.78,8.16,7.77,8.13,1758100,6.73787055132279,7.06696962709434,6.7292100493288,7.04098812111237,2030020.89396252,0.0,1.0
2005-08-25,7.59,7.87,7.58,7.78,1342500,6.57332101343701,6.81581506926868,6.56466051144302,6.73787055132279,1550141.08989516,0.0,1.0
2005-08-26,7.47,7.62,7.28,7.6,2962400,6.46939498950915,6.59930251941898,6.30484545162338,6.581981515431,3420586.93832806,0.0,1.0
2005-08-29,7.41,7.63,7.41,7.55,1106400,6.41743197754523,6.60796302141296,6.41743197754523,6.53867900546106,1277524.09821974,0.0,1.0
2005-08-30,7.22,7.34,7.21,7.21,1308900,6.25288243965945,6.35680846358731,6.24422193766546,6.24422193766546,1511344.26261734,0.0,1.0
2005-08-31,7.57,7.59,7.22,7.23,1835300,6.55600000944904,6.57332101343701,6.25288243965945,6.26154294165344,2119161.22330323,0.0,1.0
2005-09-01,7.78,7.85,7.57,7.63,1789800,6.73787055132279,6.7984940652807,6.55600000944904,6.60796302141296,2066623.85303118,0.0,1.0
2005-09-02,7.86,7.99,7.78,7.78,1596800,6.80715456727469,6.91974109319654,6.73787055132279,6.73787055132279,1843773.0296794,0.0,1.0
2005-09-06,8.01,8.04,7.92,7.98,1856000,6.93706209718451,6.96304360316648,6.85911757923862,6.91108059120255,2143062.84010832,0.0,1.0
2005-09-07,8.0,8.16,7.92,8.01,1207700,6.92840159519053,7.06696962709434,6.85911757923862,6.93706209718451,1394491.91379246,0.0,1.0
2005-09-08,8.04,8.16,8.01,8.08,502300,6.96304360316648,7.06696962709434,6.93706209718451,6.99768561114243,579989.474453883,0.0,1.0
2005-09-09,8.4,8.48,8.13,8.13,2427400,7.27482167495005,7.34410569090196,7.04098812111237,7.04098812111237,2802839.83732701,0.0,1.0
2005-09-12,8.43,8.49,8.28,8.44,725800,7.30080318093202,7.35276619289595,7.1708956510222,7.30946368292601,838057.655900116,0.0,1.0
2005-09-13,8.37,8.49,8.28,8.48,855100,7.24884016896809,7.35276619289595,7.1708956510222,7.34410569090196,987356.160871024,0.0,1.0
2005-09-14,8.8,8.8,8.51,8.54,1384600,7.62124175470958,7.62124175470958,7.37008719688392,7.39606870286589,1598752.59074029,0.0,1.0
2005-09-15,9.21,9.32,8.93,8.99,3226300,7.97632233646309,8.07158785839696,7.73382828063143,7.78579129259535,3725303.68590596,0.0,1.0
2005-09-16,10.05,10.1,9.87,10.06,6549400,8.7038045039581,8.74710701392804,8.54791546806631,8.71246500595209,7562379.18373136,0.0,1.0
2005-09-19,9.81,10.9,9.56,10.9,7217200,8.49595245610238,9.43994717344709,8.27943990625268,9.43994717344709,8333466.1258781,0.0,1.0
2005-09-20,9.9,10.16,9.82,10.07,2165400,8.57389697404828,8.79907002589197,8.50461295809637,8.72112550794608,2500316.95795827,0.0,1.0
2005-09-21,10.46,10.53,10.15,10.15,2739100,9.05888508571161,9.11950859966953,8.79040952389798,8.79040952389798,3162749.69037753,0.0,1.0
2005-09-22,10.4,10.6,10.27,10.6,2868000,9.00692207374768,9.18013211362745,8.89433554782584,9.18013211362745,3311586.32835703,0.0,1.0
2005-09-23,9.98,10.2,9.95,10.07,1660700,8.64318099000018,8.83371203386792,8.61719948401822,8.72112550794608,1917556.28155597,0.0,1.0
2005-09-26,10.26,10.5,9.72,9.78,2045900,8.88567504583185,9.09352709368757,8.41800793815649,8.46997095012042,2362334.19427673,0.0,1.0
2005-09-27,10.18,10.3,10.01,10.26,1099000,8.81639102987995,8.9203170538078,8.66916249598215,8.88567504583185,1268979.55887879,0.0,1.0
2005-09-28,10.49,10.5,10.13,10.31,1657400,9.08486659169358,9.09352709368757,8.77308851991,8.92897755580179,1913745.8788769,0.0,1.0
2005-09-29,11.05,11.06,10.626,10.63,2538400,9.56985470335692,9.5785152053509,9.20264941881182,9.20611361960941,2931007.92744124,0.0,1.0
2005-09-30,10.94,11.23,10.8,11.03,2087900,9.47458918142305,9.7257437392487,9.35334215350721,9.55253369936894,2410830.228374,0.0,1.0
2005-10-03,10.9,10.9,10.65,10.74,1153600,9.43994717344709,9.43994717344709,9.22343462359739,9.30137914154328,1332024.40320526,0.0,1.0
2005-10-04,10.5,11.02,10.5,10.99,1587200,9.09352709368757,9.54387319737495,9.09352709368757,9.51789169139299,1832688.22188573,0.0,1.0
2005-10-05,10.18,10.54,10.18,10.5,2225900,8.81639102987995,9.12816910166352,8.81639102987995,9.09352709368757,2570174.34040792,0.0,1.0
2005-10-06,10.79,10.98,10.37,10.52,1624900,9.34468165151322,9.509231189399,8.98094056776572,9.11084809767554,1876219.18582543,0.0,1.0
2005-10-07,11.18,11.18,10.67,10.67,973200,9.68244122927876,9.68244122927876,9.24075562758537,9.24075562758537,1123722.39008266,0.0,1.0
2005-10-10,11.26,11.54,11.13,11.41,1726100,9.75172524523067,9.99421930106233,9.63913871930882,9.88163277514049,1993071.5346503,0.0,1.0
2005-10-11,10.97,11.28,10.85,11.26,1086400,9.50057068740501,9.76904624921864,9.39664466347715,9.75172524523067,1254430.74864961,0.0,1.0
2005-10-12,10.81,11.37,10.66,11.24,2644100,9.3620026555012,9.84699076716454,9.23209512559138,9.73440424124269,3053056.2799194,0.0,1.0
2005-10-13,10.67,10.69,10.3,10.62,967400,9.24075562758537,9.25807663157334,8.9203170538078,9.19745311761542,1117025.31870732,0.0,1.0
2005-10-14,10.64,10.73,10.3,10.4,914900,9.2147741216034,9.29271863954929,8.9203170538078,9.00692207374768,1056405.27608572,0.0,1.0
2005-10-17,10.95,11.03,10.71,10.89,893400,9.48324968341703,9.55253369936894,9.27539763556132,9.4312866714531,1031579.92529783,0.0,1.0
2005-10-18,10.67,11.06,10.65,10.95,891300,9.24075562758537,9.5785152053509,9.22343462359739,9.48324968341703,1029155.12359296,0.0,1.0
2005-10-19,10.19,10.32,10.07,10.3,1963500,8.82505153187393,8.93763805779578,8.72112550794608,8.9203170538078,2267189.59404778,0.0,1.0
2005-10-20,9.85,10.32,9.71,10.18,1395500,8.53059446407834,8.93763805779578,8.4093474361625,8.81639102987995,1611338.46625601,0.0,1.0
2005-10-21,10.19,10.27,9.83,9.9,1411300,8.82505153187393,8.89433554782584,8.51327346009036,8.57389697404828,1629582.21241642,0.0,1.0
2005-10-24,10.45,10.58,10.2,10.22,1181700,9.05022458371763,9.16281110963947,8.83371203386792,8.8510330378559,1364470.55935129,0.0,1.0
2005-10-25,10.68,10.86,10.61,10.74,900200,9.24941612957935,9.40530516547114,9.18879261562144,9.30137914154328,1039431.66415167,0.0,1.0
2005-10-26,10.37,10.95,10.33,10.8,1642300,8.98094056776572,9.48324968341703,8.94629855978977,9.35334215350721,1896310.39995145,0.0,1.0
2005-10-27,10.38,10.7,10.25,10.64,687600,8.98960106975971,9.26673713356733,8.87701454383786,9.2147741216034,793949.358221163,0.0,1.0
2005-10-28,10.59,10.65,10.25,10.28,931300,9.17147161163346,9.22343462359739,8.87701454383786,8.90299604981983,1075341.82273323,0.0,1.0
2005-10-31,10.45,10.7399,10.19,10.63,778500,9.05022458371763,9.30129253652334,8.82505153187393,9.20611361960941,898908.632017416,0.0,1.0
2005-11-01,10.35,10.42,10.2,10.3,778900,8.96361956377774,9.02424307773566,8.83371203386792,8.9203170538078,899370.499008819,0.0,1.0
2005-11-02,10.64,10.69,10.27,10.3,968900,9.2147741216034,9.25807663157334,8.89433554782584,8.9203170538078,1118757.31992508,0.0,1.0
2005-11-03,10.4,10.72,10.31,10.41,1022800,9.00692207374768,9.28405813755531,8.92897755580179,9.01558257574167,1180993.89701659,0.0,1.0
2005-11-04,10.3,10.55,10.23,10.46,1049900,8.9203170538078,9.13682960365751,8.85969353984989,9.05888508571161,1212285.38568412,0.0,1.0
2005-11-07,10.36,10.6,10.35,10.42,999100,8.97228006577173,9.18013211362745,8.96361956377774,9.02424307773566,1153628.27777598,0.0,1.0
2005-11-08,10.53,10.65,10.34,10.34,750400,9.11950859966953,9.22343462359739,8.95495906178376,8.95495906178376,866462.47587138,0.0,1.0
2005-11-09,11.1,11.15,10.5,10.55,1709700,9.61315721332686,9.6564597232968,9.09352709368757,9.13682960365751,1974134.98800279,0.0,1.0
2005-11-10,11.02,11.33,10.94,11.32,1243500,9.54387319737495,9.81234875918858,9.47458918142305,9.8036882571946,1435829.009523,0.0,1.0
2005-11-11,11.68,11.75,11.15,11.23,1466400,10.1154663289782,10.1760898429361,9.6564597232968,9.7257437392487,1693204.39048213,0.0,1.0
2005-11-14,11.64,11.84,11.52,11.69,1184500,10.0808243210022,10.254034360882,9.97689829707436,10.1241268309722,1367703.62829111,0.0,1.0
2005-11-15,11.64,11.87,11.62,11.81,2058700,10.0808243210022,10.2800158668639,10.0635033170142,10.2280528549,2377113.93800161,0.0,1.0
2005-11-16,12.55,12.61,11.92,11.98,2807900,10.8689300024551,10.9208930144191,10.3233183768339,10.3752813887978,3242190.8128988,0.0,1.0
2005-11-17,12.8,13.11,12.64,12.74,3422200,11.0854425523048,11.3539181141185,10.946874520401,11.0334795403409,3951503.04494543,0.0,1.0
2005-11-18,12.58,12.9,12.29,12.87,2459400,10.8949115084371,11.1720475722447,10.6437569506114,11.1460660662628,2839789.19663922,0.0,1.0
2005-11-21,13.07,13.12,12.76,12.9,1584500,11.3192761061425,11.3625786161125,11.0508005443289,11.1720475722447,1829570.61969377,0.0,1.0
2005-11-22,13.21,13.25,12.8,12.89,2444500,11.4405231340584,11.4751651420343,11.0854425523048,11.1633870702507,2822584.65120946,0.0,1.0
2005-11-23,12.67,12.9,12.67,12.8,1611500,10.972856026383,11.1720475722447,10.972856026383,11.0854425523048,1860746.64161344,0.0,1.0
2005-11-25,13.0,13.05,12.88,13.0,468100,11.2586525921846,11.3019551021545,11.1547265682567,11.2586525921846,540499.846688957,0.0,1.0
2005-11-28,12.93,13.19,12.7,12.81,1434900,11.1980290782267,11.4232021300704,10.998837532365,11.0941030542988,1656832.36490917,0.0,1.0
2005-11-29,12.6,12.77,12.55,12.62,1579200,10.9122325124251,11.0594610463229,10.8689300024551,10.9295535164131,1823450.88205768,0.0,1.0
2005-11-30,12.07,12.45,12.03,12.39,1037200,10.4532259067437,10.7823249825153,10.4185838987678,10.7303619705513,1197621.10870708,0.0,1.0
2005-12-01,12.63,12.69,12.29,12.32,1059900,10.938214018407,10.990177030371,10.6437569506114,10.6697384565934,1223832.06046919,0.0,1.0
2005-12-02,12.17,12.7,12.1,12.6,1475000,10.5398309266836,10.998837532365,10.4792074127257,10.9122325124251,1703134.53079729,0.0,1.0
2005-12-05,12.25,12.39,12.11,12.37,1500200,10.6091149426355,10.7303619705513,10.4878679147197,10.7130409665634,1732232.15125565,0.0,1.0
2005-12-06,12.53,12.68,12.13,12.24,1502700,10.8516089984672,10.981516528377,10.5051889187076,10.6004544406415,1735118.81995192,0.0,1.0
2005-12-07,12.77,13.11,12.66,12.72,1474700,11.0594610463229,11.3539181141185,10.964195524389,11.0161585363529,1702788.13055373,0.0,1.0
2005-12-08,13.18,13.18,13.0,13.1,2762600,11.4145416280764,11.4145416280764,11.2586525921846,11.3452576121245,3189884.37612243,0.0,1.0
2005-12-09,13.0,13.49,12.92,13.4,1760000,11.2586525921846,11.68301718989,11.1893685762327,11.6050726719441,2032214.76217168,0.0,1.0
2005-12-12,13.21,13.64,13.08,13.51,2549100,11.4405231340584,11.8129247197998,11.3279366081365,11.700338193878,2943362.86946126,0.0,1.0
2005-12-13,12.99,13.24,12.8,13.0,1702300,11.2499920901906,11.4665046400403,11.0854425523048,11.2586525921846,1965590.44866185,0.0,1.0
2005-12-14,12.59,12.98,12.4,12.98,1652800,10.9035720104311,11.2413315881966,10.7390224725453,11.2413315881966,1908434.40847577,0.0,1.0
2005-12-15,12.71,13.01,12.62,12.68,931200,11.0074980343589,11.2673130941786,10.9295535164131,10.981516528377,1075226.35598538,0.0,1.0
2005-12-16,12.94,13.04,12.7,12.72,1287400,11.2066895802207,11.2932946001606,10.998837532365,11.0161585363529,1486518.91182944,0.0,1.0
2005-12-19,12.93,13.4,12.9,13.35,1295900,11.1980290782267,11.6050726719441,11.1720475722447,11.5617701619742,1496333.58539675,0.0,1.0
2005-12-20,12.6,13.04,12.4,12.96,868100,10.9122325124251,11.2932946001606,10.7390224725453,11.2240105842087,1002366.83809161,0.0,1.0
2005-12-21,12.83,12.9,12.42,12.52,1243200,11.1114240582868,11.1720475722447,10.7563434765333,10.8429484964732,1435482.60927945,0.0,1.0
2005-12-22,13.25,13.25,12.89,13.0,1106000,11.4751651420343,11.4751651420343,11.1633870702507,11.2586525921846,1277062.23122834,0.0,1.0
2005-12-23,13.0,13.49,11.75,12.09,735500,11.2586525921846,11.68301718989,10.1760898429361,10.4705469107317,849257.930441631,0.0,1.0
2005-12-27,13.02,13.26,12.96,13.12,448700,11.2759735961726,11.4838256440283,11.2240105842087,11.3625786161125,518099.297605927,0.0,1.0
2005-12-28,13.19,13.32,12.87,13.27,1175400,11.4232021300704,11.5357886559922,11.1460660662628,11.4924861460223,1357196.1542367,0.0,1.0
2005-12-29,13.34,13.38,13.0,13.25,1216100,11.5531096599802,11.5877516679562,11.2586525921846,11.4751651420343,1404191.12061192,0.0,1.0
2005-12-30,13.05,13.34,13.04,13.34,785700,11.3019551021545,11.5531096599802,11.2932946001606,11.5531096599802,907222.237862668,0.0,1.0
2006-01-03,13.95,14.05,13.56,13.56,2813600,12.0814002816135,12.1680053015534,11.7436407038479,11.7436407038479,3248772.41752627,0.0,1.0
2006-01-04,14.13,14.2,13.76,13.95,1414100,12.2372893175053,12.2979128314632,11.9168507437277,12.0814002816135,1632815.28135623,0.0,1.0
2006-01-05,13.7,13.96,13.56,13.9,1027400,11.8648877317638,12.0900607836075,11.7436407038479,12.0380977716435,1186305.36741772,0.0,1.0
2006-01-06,14.35,14.35,14.14,14.17,1876200,12.427820361373,12.427820361373,12.2459498194993,12.2719313254812,2166387.12317415,0.0,1.0
2006-01-09,14.04,14.4,13.79,14.4,2257500,12.1593447995594,12.4711228713429,11.9428322497097,12.4711228713429,2606661.83272872,0.0,1.0
2006-01-10,14.25,14.25,13.89,13.99,922100,12.3412153414331,12.3412153414331,12.0294372696496,12.1160422895894,1064718.88193097,0.0,1.0
2006-01-11,14.48,14.48,14.05,14.36,947400,12.5404068872949,12.5404068872949,12.1680053015534,12.436480863367,1093931.96913718,0.0,1.0
2006-01-12,14.08,14.32,14.01,14.25,930600,12.1939868075353,12.401838855391,12.1333632935774,12.3412153414331,1074533.55549828,0.0,1.0
2006-01-13,14.95,14.95,14.33,14.33,2039800,12.9474504810123,12.9474504810123,12.410499357385,12.410499357385,2355290.72265784,0.0,1.0
2006-01-17,15.21,15.41,14.86,15.0,2456400,13.172623532856,13.3458335727358,12.8695059630664,12.9907529909822,2836325.1942037,0.0,1.0
2006-01-18,14.62,14.83,14.45,14.64,2404500,12.6616539152107,12.8435244570844,12.5144253813129,12.6789749191987,2776397.9520692,0.0,1.0
2006-01-19,15.47,15.58,15.18,15.32,1989100,13.3977965846997,13.4930621066336,13.146642026874,13.2678890547899,2296749.08149755,0.0,1.0
2006-01-20,15.65,15.97,15.35,15.86,2779400,13.5536856205915,13.8308216843991,13.2938705607718,13.7355561624652,3209282.78976134,0.0,1.0
2006-01-23,15.99,16.16,15.7,15.9,2209200,13.8481426883871,13.9953712222849,13.5969881305614,13.7701981704412,2550891.39351685,0.0,1.0
2006-01-24,15.88,16.0,15.36,16.0,1714400,13.7528771664532,13.8568031903811,13.3025310627658,13.8568031903811,1979561.92515178,0.0,1.0
2006-01-25,16.61,16.61,16.16,16.49,2292100,14.3850938120143,14.3850938120143,13.9953712222849,14.2811677880865,2646613.32748507,0.0,1.0
2006-01-26,16.94,16.94,16.4,16.52,2317800,14.6708903778159,14.6708903778159,14.2032232701406,14.3071492940684,2676288.28168269,0.0,1.0
2006-01-27,16.93,17.45,16.67,17.11,1806000,14.662229875822,15.1125759795093,14.4370568239783,14.8181189117137,2085329.46618298,0.0,1.0
2006-01-30,17.39,17.4,16.96,17.02,1760500,15.0606129675454,15.0692734695394,14.6882113818039,14.7401743937678,2032792.09591093,0.0,1.0
2006-01-31,18.63,18.79,17.75,17.78,3821500,16.1345152147999,16.2730832467037,15.372391039329,15.3983725453109,4412561.76911312,0.0,1.0
2006-02-01,18.51,18.84,17.92,18.7,2604800,16.0305891908721,16.3163857566737,15.5196195732268,16.1951387287579,3007677.84801408,0.0,1.0
2006-02-02,18.21,18.65,17.86,18.51,2970600,15.7707741310524,16.1518362187879,15.4676565612629,16.0305891908721,3430055.21165182,0.0,1.0
2006-02-03,17.79,18.4,17.55,18.32,2565500,15.4070330473049,15.9353236689382,15.1991809994492,15.8660396529863,2962299.41610878,0.0,1.0
2006-02-06,18.71,18.77,18.02,18.05,1784100,16.2037992307518,16.2557622427158,15.6062245931667,15.6322060991486,2060042.24840369,0.0,1.0
2006-02-07,16.9,18.13,16.72,17.84,3961300,14.63624836984,15.7014901151005,14.4803593339482,15.4503355572749,4573984.28260833,0.0,1.0
2006-02-08,17.18,17.4,16.58,16.91,2087900,14.8787424256717,15.0692734695394,14.3591123060324,14.644908871834,2410830.228374,0.0,1.0
2006-02-09,17.33,17.75,17.3,17.57,2663800,15.0086499555815,15.372391039329,14.9826684495995,15.2165020034372,3075803.22924597,0.0,1.0
2006-02-10,16.29,17.29,16.0,17.28,2627600,14.1079577482067,14.9740079476055,13.8568031903811,14.9653474456115,3034004.26652404,0.0,1.0
2006-02-13,14.97,15.92,14.91,15.61,2921200,12.9647714850003,13.7875191744291,12.9128084730363,13.5190436126155,3373014.63821358,0.0,1.0
2006-02-14,14.98,15.2,14.82,15.09,2989800,12.9734319869943,13.163963030862,12.8348639550905,13.0686975089281,3452224.82723913,0.0,1.0
2006-02-15,14.53,15.2,14.38,14.87,2379800,12.5837093972648,13.163963030862,12.453801867355,12.8781664650604,2747877.66535009,0.0,1.0
2006-02-16,14.96,15.15,14.38,14.44,1760400,12.9561109830063,13.1206605208921,12.453801867355,12.5057648793189,2032676.62916308,0.0,1.0
2006-02-17,15.69,15.84,15.3,15.3,2280800,13.5883276285674,13.7182351584772,13.2505680508019,13.2505680508019,2633565.58497794,0.0,1.0
2006-02-21,15.8,15.98,15.6,15.69,2384400,13.6835931505013,13.8394821863931,13.5103831106215,13.5883276285674,2753189.13575122,0.0,1.0
2006-02-22,15.66,15.78,15.28,15.65,1312500,13.5623461225855,13.6662721465133,13.2332470468139,13.5536856205915,1515501.06553995,0.0,1.0
2006-02-23,15.0,15.66,14.96,15.66,1080500,12.9907529909822,13.5623461225855,12.9561109830063,13.5623461225855,1247618.21052642,0.0,1.0
2006-02-24,15.32,15.37,14.76,14.99,2311700,13.2678890547899,13.3111915647598,12.7829009431265,12.9820924889883,2669244.81006378,0.0,1.0
2006-02-27,14.58,15.05,14.51,15.02,1296400,12.6270119072347,13.0340555009522,12.5663883932768,13.0080739949702,1496910.91913601,0.0,1.0
2006-02-28,13.99,14.44,13.7601,14.38,3568000,12.1160422895894,12.5057648793189,11.9169373487476,12.453801867355,4119853.56331169,0.0,1.0
2006-03-01,14.33,14.47,14.01,14.01,1376100,12.410499357385,12.5317463853009,12.1333632935774,12.1333632935774,1588937.91717299,0.0,1.0
2006-03-02,14.9,15.03,14.11,14.3,2704300,12.9041479710424,13.0167344969642,12.2199683135173,12.3845178514031,3122567.26212548,0.0,1.0
2006-03-03,14.33,14.6,14.2,14.37,3262800,12.410499357385,12.6443329112227,12.2979128314632,12.445141365361,3767449.04887146,0.0,1.0
2006-03-06,13.63,14.36,13.5,13.95,3781700,11.8042642178059,12.436480863367,11.691677691884,12.0814002816135,4366606.00346853,0.0,1.0
2006-03-07,13.25,13.48,13.09,13.09,2848300,11.4751651420343,11.674356687896,11.3365971101305,11.3365971101305,3288839.37903045,0.0,1.0
2006-03-08,12.82,12.94,12.46,12.62,3830200,11.1027635562928,11.2066895802207,10.7909854845092,10.9295535164131,4422607.37617612,0.0,1.0
2006-03-09,12.9,13.26,12.76,13.03,2653400,11.1720475722447,11.4838256440283,11.0508005443289,11.2846340981666,3063794.68746951,0.0,1.0
2006-03-10,12.97,13.14,12.25,12.4,3640600,11.2326710862026,11.3798996201004,10.6091149426355,10.7390224725453,4203682.42225127,0.0,1.0
2006-03-13,13.27,13.45,13.07,13.38,1670900,11.4924861460223,11.6483751819141,11.3192761061425,11.5877516679562,1929333.88983674,0.0,1.0
2006-03-14,13.76,13.81,13.42,13.49,2148700,11.9168507437277,11.9601532536976,11.6223936759321,11.68301718989,2481034.01106721,0.0,1.0
2006-03-15,14.27,14.38,14.06,14.3,2605400,12.3585363454211,12.453801867355,12.1766658035474,12.3845178514031,3008370.64850119,0.0,1.0
2006-03-16,13.99,14.47,13.9,14.42,1882200,12.1160422895894,12.5317463853009,12.0380977716435,12.4884438753309,2173315.1280452,0.0,1.0
2006-03-17,14.03,14.36,13.93,14.25,1679200,12.1506842975654,12.436480863367,12.0640792776255,12.3412153414331,1938917.62990834,0.0,1.0
2006-03-20,13.92,14.55,13.92,14.38,2111400,12.0554187756315,12.6010304012528,12.0554187756315,12.453801867355,2437964.91411891,0.0,1.0
2006-03-21,13.89,14.11,13.5,13.92,1981400,12.0294372696496,12.2199683135173,11.691677691884,12.0554187756315,2287858.14191304,0.0,1.0
2006-03-22,14.13,14.24,13.99,14.16,1404100,12.2372893175053,12.3325548394391,12.1160422895894,12.2632708234872,1621268.60657116,0.0,1.0
2006-03-23,14.65,14.65,14.2,14.27,1396200,12.6876354211927,12.6876354211927,12.2979128314632,12.3585363454211,1612146.73349096,0.0,1.0
2006-03-24,15.36,15.36,14.81,14.85,1686500,13.3025310627658,13.3025310627658,12.8262034530965,12.8608454610724,1947346.70250144,0.0,1.0
2006-03-27,15.76,15.87,15.48,15.74,2244400,13.6489511425253,13.7442166644592,13.4064570866937,13.6316301385374,2591535.6887603,0.0,1.0
2006-03-28,15.1,15.6,15.1,15.51,1197700,13.0773580109221,13.5103831106215,13.0773580109221,13.4324385926756,1382945.2390074,0.0,1.0
2006-03-29,15.83,15.83,15.16,15.16,1148500,13.7095746564833,13.7095746564833,13.129321022886,13.129321022886,1326135.59906487,0.0,1.0
2006-03-30,16.27,16.56,16.11,16.47,3003300,14.0906367442187,14.3417913020444,13.9520687123149,14.2638467840985,3467812.83819899,0.0,1.0
2006-03-31,15.88,16.22,15.61,15.99,1755900,13.7528771664532,14.0473342342488,13.5190436126155,13.8481426883871,2027480.6255098,0.0,1.0
2006-04-03,16.39,16.59,16.14,16.15,1810200,14.1945627681466,14.3677728080264,13.9780502182969,13.9867107202909,2090179.06959271,0.0,1.0
2006-04-04,16.36,16.55,16.19,16.45,1642200,14.1685812621646,14.3331308000504,14.0213527282668,14.2465257801105,1896194.9332036,0.0,1.0
2006-04-05,16.17,16.56,15.97,16.35,2719700,14.0040317242789,14.3417913020444,13.8308216843991,14.1599207601706,3140349.14129449,0.0,1.0
2006-04-06,16.11,16.28,15.4,16.2,3348500,13.9520687123149,14.0992972462127,13.3371730707418,14.0300132302608,3866404.05177948,0.0,1.0
2006-04-07,15.18,15.53,15.11,15.33,1939700,13.146642026874,13.4497595966636,13.0860185129161,13.2765495567838,2239708.50805933,0.0,1.0
2006-04-10,15.36,15.65,15.23,15.63,1885400,13.3025310627658,13.5536856205915,13.189944536844,13.5363646166035,2177010.06397641,0.0,1.0
2006-04-11,14.79,15.89,14.75,15.85,2025600,12.8088824491085,13.7615376684472,12.7742404411325,13.7268956604712,2338894.44446304,0.0,1.0
2006-04-12,15.34,15.35,14.96,15.09,1233300,13.2852100587778,13.2938705607718,12.9561109830063,13.0686975089281,1424051.40124224,0.0,1.0
2006-04-13,15.56,15.56,15.2,15.3,1345900,13.4757411026456,13.4757411026456,13.163963030862,13.2505680508019,1554066.95932208,0.0,1.0
2006-04-17,16.14,16.22,15.77,15.9,1213300,13.9780502182969,14.0473342342488,13.6576116445193,13.7701981704412,1400958.0516721,0.0,1.0
2006-04-18,16.51,16.53,16.08,16.2,1617600,14.2984887920745,14.3158097960624,13.926087206333,14.0300132302608,1867790.11323233,0.0,1.0
2006-04-19,17.55,17.76,16.54,16.66,2489300,15.1991809994492,15.381051541323,14.3244702980564,14.4283963219843,2874313.75424657,0.0,1.0
2006-04-20,15.83,17.5,15.8,17.49,3456800,13.7095746564833,15.1558784894793,13.6835931505013,15.1472179874853,3991454.53970173,0.0,1.0
2006-04-21,16.74,16.88,16.2,16.37,1913300,14.4976803379362,14.618927365852,14.0300132302608,14.1772417641586,2209225.28662674,0.0,1.0
2006-04-24,16.63,16.84,16.31,16.5,1331300,14.4024148160023,14.5842853578761,14.1252787521947,14.2898282900805,1537208.81413589,0.0,1.0
2006-04-25,16.27,16.55,15.96,16.48,1736000,14.0906367442187,14.3331308000504,13.8221611824051,14.2725072860925,2004502.74268752,0.0,1.0
2006-04-26,16.7,16.78,15.95,16.14,1919200,14.4630383299602,14.5323223459121,13.8135006804111,13.9780502182969,2216037.82474994,0.0,1.0
2006-04-27,16.04,17.66,16.03,16.15,1753400,13.891445198357,15.2944465213831,13.882784696363,13.9867107202909,2024593.95681354,0.0,1.0
2006-04-28,16.8,16.84,16.17,16.25,1829400,14.5496433499001,14.5842853578761,14.0040317242789,14.0733157402308,2112348.68518004,0.0,1.0
2006-05-01,16.65,17.0,16.45,17.0,1223800,14.4197358199903,14.7228533897799,14.2465257801105,14.7228533897799,1413082.06019642,0.0,1.0
2006-05-02,16.94,16.94,16.5,16.83,1415100,14.6708903778159,14.6708903778159,14.2898282900805,14.5756248558821,1633969.94883475,0.0,1.0
2006-05-03,16.72,17.25,16.44,17.2,1671200,14.4803593339482,14.9393659396296,14.2378652781165,14.8960634296596,1929680.29008029,0.0,1.0
2006-05-04,17.11,17.22,16.3,16.6,1892700,14.8181189117137,14.9133844336476,14.1166182502007,14.3764333100203,2185439.13656952,0.0,1.0
2006-05-05,16.21,17.01,16.05,17.0,2466400,14.0386737322548,14.7315138917739,13.900105700351,14.7228533897799,2847871.86898877,0.0,1.0
2006-05-08,15.85,15.93,15.38,15.84,1656100,13.7268956604712,13.7961796764231,13.3198520667538,13.7182351584772,1912244.81115484,0.0,1.0
2006-05-09,16.81,16.87,15.9,16.04,2357600,14.5583038518941,14.610266863858,13.7701981704412,13.891445198357,2722244.04732724,0.0,1.0
2006-05-10,16.82,16.85,16.37,16.5,1506900,14.5669643538881,14.59294585987,14.1772417641586,14.2898282900805,1739968.42336165,0.0,1.0
2006-05-11,16.21,17.01,16.13,17.0,2184900,14.0386737322548,14.7315138917739,13.9693897163029,14.7228533897799,2522832.97378915,0.0,1.0
2006-05-12,15.36,16.5,14.9,16.49,3394400,13.3025310627658,14.2898282900805,12.9041479710424,14.2811677880865,3919403.28904293,0.0,1.0
2006-05-15,14.05,14.56,13.87,14.29,4374600,12.1680053015534,12.6096909032468,12.0121162656616,12.3758573494091,5051208.35147511,0.0,1.0
2006-05-16,13.88,14.84,13.48,14.15,2778700,12.0207767676556,12.8521849590784,11.674356687896,12.2546103214932,3208474.52252638,0.0,1.0
2006-05-17,13.57,14.71,13.5,14.4,3585400,11.7523012058419,12.7395984331566,11.691677691884,12.4711228713429,4139944.7774377,0.0,1.0
2006-05-18,13.7,14.24,13.6,14.24,2651400,11.8648877317638,12.3325548394391,11.7782827118239,12.3325548394391,3061485.35251249,0.0,1.0
2006-05-19,13.75,13.94,13.24,13.94,3465900,11.9081902417337,12.0727397796195,11.4665046400403,12.0727397796195,4001962.01375616,0.0,1.0
2006-05-22,13.29,13.76,12.87,13.15,4209800,11.5098071500103,11.9168507437277,11.1460660662628,11.3885601220944,4860919.15101722,0.0,1.0
2006-05-23,14.2,14.68,13.8,13.89,2754200,12.2979128314632,12.7136169271746,11.9514927517037,12.0294372696496,3180185.16930297,0.0,1.0
2006-05-24,13.44,13.94,13.12,13.8,2409900,11.6397146799201,12.0727397796195,11.3625786161125,11.9514927517037,2782633.15645314,0.0,1.0
2006-05-25,14.46,14.47,13.63,13.86,1913200,12.5230858833069,12.5317463853009,11.8042642178059,12.0034557636676,2209109.81987889,0.0,1.0
2006-05-26,14.24,14.43,13.9,14.25,1227200,12.3325548394391,12.4971043773249,12.0380977716435,12.3412153414331,1417007.92962335,0.0,1.0
2006-05-30,13.8,14.7,13.78,14.4,1899700,11.9514927517037,12.7309379311626,11.9341717477157,12.4711228713429,2193521.80891905,0.0,1.0
2006-05-31,14.34,14.44,14.14,14.34,2447500,12.419159859379,12.5057648793189,12.2459498194993,12.419159859379,2826048.653645,0.0,1.0
2006-06-01,14.17,14.23,13.5,13.58,2083400,12.2719313254812,12.3238943374452,11.691677691884,11.7609617078359,2405634.22472073,0.0,1.0
2006-06-02,14.44,14.61,14.08,14.3,1247000,12.5057648793189,12.6529934132167,12.1939868075353,12.3845178514031,1439870.34569778,0.0,1.0
2006-06-05,14.21,14.93,14.13,14.7,2092000,12.3065733334572,12.9301294770243,12.2372893175053,12.7309379311626,2415564.36503588,0.0,1.0
2006-06-06,14.13,14.38,13.85,14.21,2111900,12.2372893175053,12.453801867355,11.9947952616736,12.3065733334572,2438542.24785816,0.0,1.0
2006-06-07,13.53,14.29,13.5,13.5,1675300,11.717659197866,12.3758573494091,11.691677691884,11.691677691884,1934414.42674216,0.0,1.0
2006-06-08,13.4,13.47,12.6,13.02,2193100,11.6050726719441,11.665696185902,10.9122325124251,11.2759735961726,2532301.24711291,0.0,1.0
2006-06-09,13.42,13.96,13.34,13.85,1586900,11.6223936759321,12.0900607836075,11.5531096599802,11.9947952616736,1832341.82164218,0.0,1.0
2006-06-12,12.94,13.69,12.21,13.47,1258000,11.2066895802207,11.8562272297698,10.5744729346595,11.665696185902,1452571.68796135,0.0,1.0
2006-06-13,12.22,12.74,11.9,12.22,3237800,10.5831334366535,11.0334795403409,10.3059973728459,10.5831334366535,3738582.3619088,0.0,1.0
2006-06-14,12.52,12.79,12.14,12.42,1729000,10.8429484964732,11.0767820503109,10.5138494207016,10.7563434765333,1996420.07033797,0.0,1.0
2006-06-15,13.27,13.29,12.76,13.05,1958000,11.4924861460223,11.5098071500103,11.0508005443289,11.3019551021545,2260838.92291599,0.0,1.0
2006-06-16,13.16,13.36,12.89,13.26,1843200,11.3972206240884,11.5704306639682,11.1633870702507,11.4838256440283,2128283.09638343,0.0,1.0
2006-06-19,12.57,13.05,12.57,13.04,1109900,10.8862510064431,11.3019551021545,10.8862510064431,11.2932946001606,1281565.43439452,0.0,1.0
2006-06-20,13.06,13.18,12.5701,12.71,1332700,11.3106156041485,11.4145416280764,10.8863376114631,11.0074980343589,1538825.3486058,0.0,1.0
2006-06-21,13.96,13.96,12.8,12.9,1819200,12.0900607836075,12.0900607836075,11.0854425523048,11.1720475722447,2100571.07689927,0.0,1.0
2006-06-22,14.42,14.55,13.96,14.0,3098400,12.4884438753309,12.6010304012528,12.0900607836075,12.1247027915834,3577621.71540497,0.0,1.0
2006-06-23,14.7,14.83,13.74,13.74,1946300,12.7309379311626,12.8435244570844,11.8995297397397,11.8995297397397,2247329.31341746,0.0,1.0
2006-06-26,14.93,14.95,14.6,14.91,1305800,12.9301294770243,12.9474504810123,12.6443329112227,12.9128084730363,1507764.79343397,0.0,1.0
2006-06-27,14.31,14.94,14.26,14.65,1560400,12.3931783533971,12.9387899790183,12.3498758434271,12.6876354211927,1801743.13346175,0.0,1.0
2006-06-28,14.43,14.55,14.12,14.55,910900,12.4971043773249,12.6010304012528,12.2286288155113,12.6010304012528,1051786.6061717,0.0,1.0
2006-06-29,15.56,15.61,14.47,14.49,1809100,13.4757411026456,13.5190436126155,12.5317463853009,12.5490673892888,2088908.93536635,0.0,1.0
2006-06-30,16.29,16.38,15.7,15.76,2044000,14.1079577482067,14.1859022661526,13.5969881305614,13.6489511425253,2360140.32606757,0.0,1.0
2006-07-03,17.1,17.1,16.48,16.55,1132200,14.8094584097198,14.8094584097198,14.2725072860925,14.3331308000504,1307314.51916521,0.0,1.0
2006-07-05,16.03,16.88,15.97,16.88,2071600,13.882784696363,14.618927365852,13.8308216843991,14.618927365852,2392009.14847435,0.0,1.0
2006-07-06,16.4,16.55,16.15,16.17,1819100,14.2032232701406,14.3331308000504,13.9867107202909,14.0040317242789,2100455.61015142,0.0,1.0
2006-07-07,15.99,16.5,15.99,16.46,1252100,13.8481426883871,14.2898282900805,13.8481426883871,14.2551862821045,1445759.14983816,0.0,1.0
2006-07-10,15.82,16.09,15.57,15.77,1215900,13.7009141544893,13.9347477083269,13.4844016046396,13.6576116445193,1403960.18711622,0.0,1.0
2006-07-11,16.47,16.47,15.92,16.11,1210600,14.2638467840985,14.2638467840985,13.7875191744291,13.9520687123149,1397840.44948013,0.0,1.0
2006-07-12,16.28,16.6,16.13,16.25,2471400,14.0992972462127,14.3764333100203,13.9693897163029,14.0733157402308,2853645.2063813,0.0,1.0
2006-07-13,15.45,16.02,15.45,15.85,1372700,13.3804755807117,13.874124194369,13.3804755807117,13.7268956604712,1585012.04774606,0.0,1.0
2006-07-14,15.66,15.89,15.38,15.79,1264700,13.5623461225855,13.7615376684472,13.3198520667538,13.6749326485073,1460307.96006734,0.0,1.0
2006-07-17,14.96,15.69,14.96,15.5,1698900,12.9561109830063,13.5883276285674,12.9561109830063,13.4237780906816,1961664.57923492,0.0,1.0
2006-07-18,14.79,15.38,14.59,15.25,2327000,12.8088824491085,13.3198520667538,12.6356724092287,13.2072655408319,2686911.22248494,0.0,1.0
2006-07-19,15.49,15.5,14.55,14.55,1571700,13.4151175886877,13.4237780906816,12.6010304012528,12.6010304012528,1814790.87596887,0.0,1.0
2006-07-20,14.34,15.25,14.34,15.17,1711700,12.419159859379,13.2072655408319,12.419159859379,13.13798152488,1976444.32295981,0.0,1.0
2006-07-21,13.75,14.7,13.7,14.64,3323100,11.9081902417337,12.7309379311626,11.8648877317638,12.6789749191987,3837075.49782541,0.0,1.0
2006-07-24,14.08,14.12,13.38,13.62,1863400,12.1939868075353,12.2286288155113,11.5877516679562,11.7956037158119,2151607.37944927,0.0,1.0
2006-07-25,14.38,14.42,13.76,13.95,1375000,12.453801867355,12.4884438753309,11.9168507437277,12.0814002816135,1587667.78294662,0.0,1.0
2006-07-26,14.59,14.76,14.13,14.38,898300,12.6356724092287,12.7829009431265,12.2372893175053,12.453801867355,1037237.79594251,0.0,1.0
2006-07-27,14.2,14.99,14.03,14.99,1403600,12.2979128314632,12.9820924889883,12.1506842975654,12.9820924889883,1620691.27283191,0.0,1.0
2006-07-28,14.65,14.65,14.29,14.3,1013600,12.6876354211927,12.6876354211927,12.3758573494091,12.3845178514031,1170370.95621432,0.0,1.0
2006-07-31,14.3,14.55,14.2,14.48,1065300,12.3845178514031,12.6010304012528,12.2979128314632,12.5404068872949,1230067.26485312,0.0,1.0
2006-08-01,14.3,14.35,13.9,14.0,1921900,12.3845178514031,12.427820361373,12.0380977716435,12.1247027915834,2219155.4269419,0.0,1.0
2006-08-02,14.5,14.72,14.2,14.63,2208500,12.5577278912828,12.7482589351506,12.2979128314632,12.6703144172047,2550083.12628191,0.0,1.0
2006-08-03,14.12,14.28,13.94,14.28,1038300,12.2286288155113,12.3671968474151,12.0727397796195,12.3671968474151,1198891.24293344,0.0,1.0
2006-08-04,13.95,14.59,13.86,14.59,1784300,12.0814002816135,12.6356724092287,12.0034557636676,12.6356724092287,2060273.18189939,0.0,1.0
2006-08-07,13.88,14.02,13.57,13.99,1921900,12.0207767676556,12.1420237955714,11.7523012058419,12.1160422895894,2219155.4269419,0.0,1.0
2006-08-08,13.71,13.88,13.55,13.58,1288800,11.8735482337578,12.0207767676556,11.734980201854,11.7609617078359,1488135.44629935,0.0,1.0
2006-08-09,13.76,14.06,13.63,13.8,1507200,11.9168507437277,12.1766658035474,11.8042642178059,11.9514927517037,1740314.8236052,0.0,1.0
2006-08-10,13.66,13.79,13.46,13.61,1580900,11.8302457237878,11.9428322497097,11.6570356839081,11.7869432138179,1825413.81677114,0.0,1.0
2006-08-11,13.31,13.87,13.31,13.61,1297500,11.5271281539982,12.0121162656616,11.5271281539982,11.7869432138179,1498181.05336237,0.0,1.0
2006-08-14,13.21,13.47,13.13,13.28,1217000,11.4405231340584,11.665696185902,11.3712391181065,11.5011466480163,1405230.32134257,0.0,1.0
2006-08-15,13.56,13.66,13.38,13.56,1030300,11.7436407038479,11.8302457237878,11.5877516679562,11.7436407038479,1189653.90310539,0.0,1.0
2006-08-16,14.02,14.14,13.91,14.0,1483900,12.1420237955714,12.2459498194993,12.0467582736375,12.1247027915834,1713411.071356,0.0,1.0
2006-08-17,13.65,14.16,13.62,14.16,1265000,11.8215852217938,12.2632708234872,11.7956037158119,12.2632708234872,1460654.3603109,0.0,1.0
2006-08-18,13.66,13.69,13.23,13.49,1396200,11.8302457237878,11.8562272297698,11.4578441380463,11.68301718989,1612146.73349097,0.0,1.0
2006-08-21,14.44,14.44,13.76,13.86,1726800,12.5057648793189,12.5057648793189,11.9168507437277,12.0034557636676,1993879.80188526,0.0,1.0
2006-08-22,14.47,14.47,14.22,14.47,1195500,12.5317463853009,12.5317463853009,12.3152338354512,12.5317463853009,1380404.97055468,0.0,1.0
2006-08-23,14.1,14.65,14.1,14.6,1344700,12.2113078115233,12.6876354211927,12.2113078115233,12.6443329112227,1552681.35834787,0.0,1.0
2006-08-24,13.81,14.28,13.77,14.1,1373400,11.9601532536976,12.3671968474151,11.9255112457217,12.2113078115233,1585820.31498102,0.0,1.0
2006-08-25,13.9,14.1,13.85,14.07,887100,12.0380977716435,12.2113078115233,11.9947952616736,12.1853263055413,1024305.52018324,0.0,1.0
2006-08-28,13.73,14.06,13.69,14.06,943100,11.8908692377457,12.1766658035474,11.8562272297698,12.1766658035474,1088966.89897961,0.0,1.0
2006-08-29,13.69,13.74,13.43,13.69,916100,11.8562272297698,11.8995297397397,11.6310541779261,11.8562272297698,1057790.87705993,0.0,1.0
2006-08-30,14.0,14.12,13.68,13.75,2078200,12.1247027915834,12.2286288155113,11.8475667277758,11.9081902417337,2399629.9538325,0.0,1.0
2006-08-31,13.75,14.75,13.59,13.9,1756700,11.9081902417337,12.7742404411325,11.7696222098299,12.0380977716435,2028404.35949261,0.0,1.0
2006-09-01,13.95,14.09,13.59,13.75,998900,12.0814002816135,12.2026473095293,11.7696222098299,11.9081902417337,1153397.34428028,0.0,1.0
2006-09-05,14.5,14.56,14.21,14.37,1953500,12.5577278912828,12.6096909032468,12.3065733334572,12.445141365361,2255642.91926272,0.0,1.0
2006-09-06,14.22,14.54,14.22,14.34,1256100,12.3152338354512,12.5923698992588,12.3152338354512,12.419159859379,1450377.81975218,0.0,1.0
2006-09-07,13.48,13.73,13.38,13.63,1795700,11.674356687896,11.8908692377457,11.5877516679562,11.8042642178059,2073436.39115437,0.0,1.0
2006-09-08,12.99,13.13,12.8,13.0,1814900,11.2499920901906,11.3712391181065,11.0854425523048,11.2586525921846,2095606.0067417,0.0,1.0
2006-09-11,12.2,12.56,12.1,12.5,3990700,10.5658124326656,10.8775905044491,10.4792074127257,10.8256274924852,4607931.50647641,0.0,1.0
2006-09-12,12.22,12.48,12.05,12.33,1743600,10.5831334366535,10.8083064884972,10.4359049027557,10.6783989585874,2013278.21552418,0.0,1.0
2006-09-13,12.42,12.63,12.25,12.4,1539500,10.7563434765333,10.938214018407,10.6091149426355,10.7390224725453,1777610.58316097,0.0,1.0
2006-09-14,11.99,12.42,11.93,12.4,2676300,10.3839418907918,10.7563434765333,10.3319788788279,10.7390224725453,3090236.57272731,0.0,1.0
2006-09-15,12.25,12.34,11.91,12.2,2691400,10.6091149426355,10.6870594605814,10.3146578748399,10.5658124326656,3107672.05165276,0.0,1.0
2006-09-18,12.7,12.7,12.16,12.29,1584100,10.998837532365,10.998837532365,10.5311704246896,10.6437569506114,1829108.75270236,0.0,1.0
2006-09-19,12.1,12.541,12.1,12.4,2252300,10.4792074127257,10.8611355506605,10.4792074127257,10.7390224725453,2600657.56184049,0.0,1.0
2006-09-20,12.05,12.27,12.01,12.23,2652600,10.4359049027557,10.6264359466235,10.4012628947798,10.5917939386475,3062870.95348671,0.0,1.0
2006-09-21,12.03,12.3,11.95,12.29,2564800,10.4185838987678,10.6524174526054,10.3492998828158,10.6437569506114,2961491.14887381,0.0,1.0
2006-09-22,12.65,12.67,12.3,12.38,3109800,10.955535022395,10.972856026383,10.6524174526054,10.7217014685573,3590784.92465994,0.0,1.0
2006-09-25,12.68,12.75,12.22,12.41,2025100,10.981516528377,11.0421400423349,10.5831334366535,10.7476829745393,2338317.11072379,0.0,1.0
2006-09-26,13.27,13.27,12.84,12.86,1751800,11.4924861460223,11.4924861460223,11.1200845602808,11.1374055642688,2022746.48884792,0.0,1.0
2006-09-27,13.39,13.45,12.9,13.349,2305400,11.5964121699501,11.6483751819141,11.1720475722447,11.5609041117748,2661970.40494921,0.0,1.0
2006-09-28,13.35,13.48,13.2925,13.39,1529800,11.5617701619742,11.674356687896,11.5119722755088,11.5964121699501,1766410.30861945,0.0,1.0
2006-09-29,12.93,13.18,12.92,13.0,2200100,11.1980290782267,11.4145416280764,11.1893685762327,11.2586525921846,2540383.91946245,0.0,1.0
2006-10-02,13.44,13.57,13.35,13.351,1652400,11.6397146799201,11.7523012058419,11.5617701619742,11.5626362121736,1907972.54148436,0.0,1.0
2006-10-03,12.81,13.21,12.81,13.11,2432400,11.0941030542988,11.4405231340584,11.0941030542988,11.3539181141185,2808613.17471955,0.0,1.0
2006-10-04,13.58,13.6,12.83,13.01,3127700,11.7609617078359,11.7782827118239,11.1114240582868,11.2673130941786,3611453.47252521,0.0,1.0
2006-10-05,14.01,14.25,13.45,13.53,2792200,12.1333632935774,12.3412153414331,11.6483751819141,11.717659197866,3224062.53348623,0.0,1.0
2006-10-06,13.79,14.0,13.35,13.69,1630000,11.9428322497097,12.1247027915834,11.5617701619742,11.8562272297698,1882107.98996581,0.0,1.0
2006-10-09,13.85,14.08,13.77,13.95,1811000,11.9947952616736,12.1939868075353,11.9255112457217,12.0814002816135,2091102.80357552,0.0,1.0
2006-10-10,13.99,14.17,13.73,13.75,1593800,12.1160422895894,12.2719313254812,11.8908692377457,11.9081902417337,1840309.02724388,0.0,1.0
2006-10-11,13.79,14.1,13.79,13.91,1487200,11.9428322497097,12.2113078115233,11.9428322497097,12.0467582736375,1717221.47403506,0.0,1.0
2006-10-12,14.34,14.38,13.8,13.8,1836300,12.419159859379,12.453801867355,11.9514927517037,11.9514927517037,2120315.89078174,0.0,1.0
2006-10-13,14.31,14.38,14.17,14.38,2585400,12.3931783533971,12.453801867355,12.2719313254812,12.453801867355,2985277.29893105,0.0,1.0
2006-10-16,14.46,14.46,14.04,14.4,1317900,12.5230858833069,12.5230858833069,12.1593447995594,12.4711228713429,1521736.26992389,0.0,1.0
2006-10-17,14.3,14.4,13.99,14.4,1396900,12.3845178514031,12.4711228713429,12.1160422895894,12.4711228713429,1612955.00072592,0.0,1.0
2006-10-18,14.08,14.42,14.02,14.3,1054200,12.1939868075353,12.4884438753309,12.1420237955714,12.3845178514031,1217250.4558417,0.0,1.0
2006-10-19,14.59,14.62,14.1901,14.23,1476100,12.6356724092287,12.6616539152107,12.2893389344891,12.3238943374452,1704404.66502365,0.0,1.0
2006-10-20,14.17,14.6,14.17,14.51,999800,12.2719313254812,12.6443329112227,12.2719313254812,12.5663883932768,1154436.54501094,0.0,1.0
2006-10-23,14.42,14.44,13.95,14.01,1463200,12.4884438753309,12.5057648793189,12.0814002816135,12.1333632935774,1689509.45455091,0.0,1.0
2006-10-24,14.57,14.71,14.01,14.05,1559600,12.6183514052407,12.7395984331566,12.1333632935774,12.1680053015534,1800819.39947896,0.0,1.0
2006-10-25,15.25,15.33,14.57,14.57,2094500,13.2072655408319,13.2765495567838,12.6183514052407,12.6183514052407,2418451.03373216,0.0,1.0
2006-10-26,14.9,15.25,14.86,15.21,1360100,12.9041479710424,13.2072655408319,12.8695059630664,13.172623532856,1570463.23751687,0.0,1.0
2006-10-27,14.52,14.97,14.5,14.9,1518400,12.5750488952708,12.9647714850003,12.5577278912828,12.9041479710424,1753247.09936448,0.0,1.0
2006-10-30,14.55,14.89,14.54,14.62,1050100,12.6010304012528,12.8954874690484,12.5923698992588,12.6616539152107,1212516.31917982,0.0,1.0
2006-10-31,15.54,15.54,14.9,14.95,2454200,13.4584200986576,13.4584200986576,12.9041479710424,12.9474504810123,2833784.92575099,0.0,1.0
2006-11-01,15.55,15.99,15.42,15.95,2055300,13.4670806006516,13.8481426883871,13.3544940747297,13.8135006804111,2373188.06857469,0.0,1.0
2006-11-02,15.72,16.02,15.48,15.5,1572100,13.6143091345494,13.874124194369,13.4064570866937,13.4237780906816,1815252.74296028,0.0,1.0
2006-11-03,15.83,16.01,15.7,15.85,1092400,13.7095746564833,13.865463692375,13.5969881305614,13.7268956604712,1261358.75352064,0.0,1.0
2006-11-06,15.58,16.09,15.58,15.78,1490800,13.4930621066336,13.9347477083269,13.4930621066336,13.6662721465133,1721378.27695769,0.0,1.0
2006-11-07,15.67,15.93,15.54,15.9,1301100,13.5710066245794,13.7961796764231,13.4584200986576,13.7701981704412,1502337.85628499,0.0,1.0
2006-11-08,15.34,15.66,15.16,15.62,1998900,13.2852100587778,13.5623461225855,13.129321022886,13.5277041146095,2308064.82278692,0.0,1.0
2006-11-09,15.98,16.03,15.37,15.7,1551800,13.8394821863931,13.882784696363,13.3111915647598,13.5969881305614,1791812.99314659,0.0,1.0
2006-11-10,15.68,15.92,15.55,15.85,748300,13.5796671265734,13.7875191744291,13.4670806006516,13.7268956604712,864037.674166518,0.0,1.0
2006-11-13,15.65,15.69,15.15,15.15,1134400,13.5536856205915,13.5883276285674,13.1206605208921,13.1206605208921,1309854.78761792,0.0,1.0
2006-11-14,15.52,15.85,15.29,15.68,1428400,13.4410990946696,13.7268956604712,13.2419075488079,13.5796671265734,1649327.02629888,0.0,1.0
2006-11-15,15.6,15.74,15.18,15.25,1067300,13.5103831106215,13.6316301385374,13.146642026874,13.2072655408319,1232376.59981013,0.0,1.0
2006-11-16,14.92,15.7,14.92,15.57,1668700,12.9214689750303,13.5969881305614,12.9214689750303,13.4844016046396,1926793.62138403,0.0,1.0
2006-11-17,14.83,14.93,14.51,14.69,2368400,12.8435244570844,12.9301294770243,12.5663883932768,12.7222774291686,2734714.45609513,0.0,1.0
2006-11-20,15.02,15.34,14.84,15.3,1886600,13.0080739949702,13.2852100587778,12.8521849590784,13.2505680508019,2178395.66495062,0.0,1.0
2006-11-21,15.66,15.67,15.35,15.43,2174000,13.5623461225855,13.5710066245794,13.2938705607718,13.3631545767237,2510247.09827342,0.0,1.0
2006-11-22,15.8,16.03,15.66,15.94,1125900,13.6835931505013,13.882784696363,13.5623461225855,13.8048401784171,1300040.11405062,0.0,1.0
2006-11-24,16.48,16.71,16.2,16.2,1812800,14.2725072860925,14.4716988319542,14.0300132302608,14.0300132302608,2093181.20503683,0.0,1.0
2006-11-27,16.82,16.99,16.64,16.89,2624700,14.5669643538881,14.7141928877859,14.4110753179963,14.627587867846,3030655.73083636,0.0,1.0
2006-11-28,17.21,17.26,16.59,16.76,2551500,14.9047239316536,14.9480264416236,14.3677728080264,14.5150013419242,2946134.07140969,0.0,1.0
2006-11-29,16.92,17.0,16.64,16.96,2143700,14.653569373828,14.7228533897799,14.4110753179963,14.6882113818039,2475260.67367467,0.0,1.0
2006-11-30,16.96,17.07,16.82,17.02,2591200,14.6882113818039,14.7834769037378,14.5669643538881,14.7401743937678,2991974.3703064,0.0,1.0
2006-12-01,16.54,17.03,16.37,16.98,2105100,14.3244702980564,14.7488348957618,14.1772417641586,14.7055323857919,2430690.50900432,0.0,1.0
2006-12-04,16.68,16.75,16.41,16.62,1486500,14.4457173259722,14.5063408399302,14.2118837721346,14.3937543140083,1716413.20680012,0.0,1.0
2006-12-05,16.39,16.78,16.15,16.65,1773000,14.1945627681466,14.5323223459121,13.9867107202909,14.4197358199903,2047225.43939226,0.0,1.0
2006-12-06,15.9,16.25,15.85,16.19,2611900,13.7701981704412,14.0733157402308,13.7268956604712,14.0213527282668,3015875.98711148,0.0,1.0
2006-12-07,15.85,16.02,15.69,15.94,1897800,13.7268956604712,13.874124194369,13.5883276285674,13.8048401784171,2191327.9407099,0.0,1.0
2006-12-08,15.39,15.89,15.36,15.8,2063800,13.3285125687478,13.7615376684472,13.3025310627658,13.6835931505013,2383002.74214199,0.0,1.0
2006-12-11,15.5,15.54,15.13,15.2,1718500,13.4237780906816,13.4584200986576,13.1033395169041,13.163963030862,1984296.06181366,0.0,1.0
2006-12-12,15.33,15.52,15.07,15.3,1631000,13.2765495567838,13.4410990946696,13.0513765049402,13.2505680508019,1883262.65744433,0.0,1.0
2006-12-13,15.75,15.93,15.42,15.47,1745000,13.6402906405313,13.7961796764231,13.3544940747297,13.3977965846997,2014894.74999409,0.0,1.0
2006-12-14,15.95,15.98,15.62,15.7,1970300,13.8135006804111,13.8394821863931,13.5277041146095,13.5969881305614,2275041.33290163,0.0,1.0
2006-12-15,15.95,16.09,15.64,15.92,3355100,13.8135006804111,13.9347477083269,13.5450251185975,13.7875191744291,3874024.85713762,0.0,1.0
2006-12-18,15.55,15.92,15.52,15.86,1405000,13.4670806006516,13.7875191744291,13.4410990946696,13.7355561624652,1622307.80730182,0.0,1.0
2006-12-19,15.98,16.01,15.55,15.6,1491700,13.8394821863931,13.865463692375,13.4670806006516,13.5103831106215,1722417.47768835,0.0,1.0
2006-12-20,15.65,16.09,15.65,16.05,2100200,13.5536856205915,13.9347477083269,13.5536856205915,13.900105700351,2425032.63835963,0.0,1.0
2006-12-21,15.25,15.82,15.25,15.78,1744100,13.2072655408319,13.7009141544893,13.2072655408319,13.6662721465133,2013855.54926343,0.0,1.0
2006-12-22,15.36,15.61,15.3,15.6,1128200,13.3025310627658,13.5190436126155,13.2505680508019,13.5103831106215,1302695.84925119,0.0,1.0
2006-12-26,15.35,15.74,15.29,15.59,517200,13.2938705607718,13.6316301385374,13.2419075488079,13.5017226086275,597194.019883633,0.0,1.0
2006-12-27,15.68,15.73,15.46,15.67,957300,13.5796671265734,13.6229696365434,13.3891360827057,13.5710066245794,1105363.17717441,0.0,1.0
2006-12-28,15.79,15.97,15.7,15.87,963000,13.6749326485073,13.8308216843991,13.5969881305614,13.7442166644592,1111944.78180189,0.0,1.0
2006-12-29,15.75,15.79,15.48,15.79,744500,13.6402906405313,13.6749326485073,13.4064570866937,13.6749326485073,859649.937748194,0.0,1.0
2007-01-03,15.27,15.97,15.22,15.9,1839800,13.2245865448199,13.8308216843991,13.18128403485,13.7701981704412,2124357.22695651,0.0,1.0
2007-01-04,14.82,15.17,14.71,14.91,1509000,12.8348639550905,13.13798152488,12.7395984331566,12.9128084730363,1742393.22506651,0.0,1.0
2007-01-05,14.27,14.53,13.95,14.48,3761900,12.3585363454211,12.5837093972648,12.0814002816135,12.5404068872949,4343743.58739411,0.0,1.0
2007-01-08,14.04,14.1,13.85,14.01,2076500,12.1593447995594,12.2113078115233,11.9947952616736,12.1333632935774,2397667.01911902,0.0,1.0
2007-01-09,13.46,13.59,13.2,13.47,4173600,11.6570356839081,11.7696222098299,11.4318626320644,11.665696185902,4819120.18829528,0.0,1.0
2007-01-10,13.09,13.26,12.85,12.85,3295100,11.3365971101305,11.4838256440283,11.1287450622748,11.1287450622748,3804744.80842722,0.0,1.0
2007-01-11,13.22,13.48,13.1,13.1,2709900,11.4491836360523,11.674356687896,11.3452576121245,11.3452576121245,3129033.40000515,0.0,1.0
2007-01-12,13.48,13.56,13.17,13.22,2852200,11.674356687896,11.7436407038479,11.4058811260824,11.4491836360523,3293342.58219664,0.0,1.0
2007-01-16,13.2,13.34,13.14,13.29,1566600,11.4318626320644,11.5531096599802,11.3798996201004,11.5098071500103,1808902.07182849,0.0,1.0
2007-01-17,13.2,13.37,12.91,12.92,3618500,11.4318626320644,11.5790911659622,11.1807080742387,11.1893685762327,4178164.27097625,0.0,1.0
2007-01-18,13.17,13.62,13.03,13.43,2676500,11.4058811260824,11.7956037158119,11.2846340981666,11.6310541779261,3090467.50622301,0.0,1.0
2007-01-19,13.43,13.47,13.24,13.43,1734200,11.6310541779261,11.665696185902,11.4665046400403,11.6310541779261,2002424.34122621,0.0,1.0
2007-01-22,13.28,13.47,13.11,13.21,2231100,11.5011466480163,11.665696185902,11.3539181141185,11.4405231340584,2576178.61129615,0.0,1.0
2007-01-23,13.8,13.87,13.38,13.39,2284900,11.9514927517037,12.0121162656616,11.5877516679562,11.5964121699501,2638299.7216398,0.0,1.0
2007-01-24,14.04,14.04,13.59,13.85,1995800,12.1593447995594,12.1593447995594,11.7696222098299,11.9947952616736,2304485.35360354,0.0,1.0
2007-01-25,13.76,14.4,13.68,14.16,2271300,11.9168507437277,12.4711228713429,11.8475667277758,12.2632708234872,2622596.24393212,0.0,1.0
2007-01-26,13.7,13.85,13.55,13.73,1299000,11.8648877317638,11.9947952616736,11.734980201854,11.8908692377457,1499913.05458012,0.0,1.0
2007-01-29,13.26,13.65,13.23,13.24,2350700,11.4838256440283,11.8215852217938,11.4578441380463,11.4665046400403,2714276.84172555,0.0,1.0
2007-01-30,13.41,13.47,13.23,13.34,2279300,11.6137331739381,11.665696185902,11.4578441380463,11.5531096599802,2631833.58376018,0.0,1.0
2007-01-31,13.39,13.59,13.16,13.19,2700500,11.5964121699501,11.7696222098299,11.3972206240884,11.4232021300704,3118179.52570718,0.0,1.0
2007-02-01,13.64,13.79,13.47,13.65,2443900,11.8129247197998,11.9428322497097,11.665696185902,11.8215852217938,2821891.85072238,0.0,1.0
2007-02-02,13.16,13.32,12.89,13.19,2777100,11.3972206240884,11.5357886559922,11.1633870702507,11.4232021300704,3206627.05456078,0.0,1.0
2007-02-05,13.05,13.17,12.99,13.05,1915900,11.3019551021545,11.4058811260824,11.2499920901906,11.3019551021545,2212227.42207087,0.0,1.0
2007-02-06,13.31,13.5,13.19,13.49,2215500,11.5271281539982,11.691677691884,11.4232021300704,11.68301718989,2558165.79863146,0.0,1.0
2007-02-07,13.17,13.23,13.05,13.14,1945900,11.4058811260824,11.4578441380463,11.3019551021545,11.3798996201004,2246867.44642606,0.0,1.0
2007-02-08,13.29,13.29,12.83,12.98,3092700,11.5098071500103,11.5098071500103,11.1114240582868,11.2413315881966,3571040.11077746,0.0,1.0
2007-02-09,13.16,13.48,13.13,13.22,3188500,11.3972206240884,11.674356687896,11.3712391181065,11.4491836360523,3681657.25521841,0.0,1.0
2007-02-12,13.16,13.49,13.07,13.16,1785000,11.3972206240884,11.68301718989,11.3192761061425,11.3972206240884,2061081.44913435,0.0,1.0
2007-02-13,13.29,13.4,13.2,13.31,1385100,11.5098071500103,11.6050726719441,11.4318626320644,11.5271281539982,1599329.92447954,0.0,1.0
2007-02-14,13.52,13.69,13.35,13.47,1977300,11.708998695872,11.8562272297698,11.5617701619742,11.665696185902,2283124.00525117,0.0,1.0
2007-02-15,13.71,13.75,13.5,13.71,1647700,11.8735482337578,11.9081902417337,11.691677691884,11.8735482337578,1902545.60433538,0.0,1.0
2007-02-16,13.49,13.56,13.36,13.38,1563100,11.68301718989,11.7436407038479,11.5704306639682,11.5877516679562,1804860.73565373,0.0,1.0
2007-02-20,13.18,13.29,13.06,13.11,1704200,11.4145416280764,11.5098071500103,11.3106156041485,11.3539181141185,1967784.31687101,0.0,1.0
2007-02-21,13.76,13.83,13.14,13.14,3079700,11.9168507437277,11.9774742576856,11.3798996201004,11.3798996201004,3556029.43355689,0.0,1.0
2007-02-22,13.99,14.15,13.85,13.99,3219000,12.1160422895894,12.2546103214932,11.9947952616736,12.1160422895894,3716874.61331287,0.0,1.0
2007-02-23,14.13,14.47,14.02,14.4,2123200,12.2372893175053,12.5317463853009,12.1420237955714,12.4711228713429,2451589.99036528,0.0,1.0
2007-02-26,14.3,14.43,14.14,14.4,1434600,12.3845178514031,12.4971043773249,12.2459498194993,12.4711228713429,1656485.96466562,0.0,1.0
2007-02-27,13.38,13.98,13.22,13.87,3829500,11.5877516679562,12.1073817875954,11.4491836360523,12.0121162656616,4421799.10894115,0.0,1.0
2007-02-28,13.84,13.92,13.33,13.62,3951100,11.9861347596796,12.0554187756315,11.5444491579862,11.7956037158119,4562206.67432757,0.0,1.0
2007-03-01,13.8,13.94,12.99,13.43,4124700,11.9514927517037,12.0727397796195,11.2499920901906,11.6310541779261,4762656.94859631,0.0,1.0
2007-03-02,13.39,13.73,13.33,13.4,2786800,11.5964121699501,11.8908692377457,11.5444491579862,11.6050726719441,3217827.32910231,0.0,1.0
2007-03-05,13.06,13.34,12.8,12.82,3407000,11.3106156041485,11.5531096599802,11.0854425523048,11.1027635562928,3933952.09927212,0.0,1.0
2007-03-06,13.44,13.52,13.24,13.32,1719400,11.6397146799201,11.708998695872,11.4665046400403,11.5357886559922,1985335.26254431,0.0,1.0
2007-03-07,13.3,13.57,13.17,13.17,1873900,11.5184676520043,11.7523012058419,11.4058811260824,11.4058811260824,2163731.38797358,0.0,1.0
2007-03-08,13.48,13.62,13.41,13.56,1189700,11.674356687896,11.7956037158119,11.6137331739381,11.7436407038479,1373707.89917935,0.0,1.0
2007-03-09,13.42,13.8,13.34,13.76,1391500,11.6223936759321,11.9514927517037,11.5531096599802,11.9168507437277,1606719.79634199,0.0,1.0
2007-03-12,13.49,13.64,13.31,13.43,1345800,11.68301718989,11.8129247197998,11.5271281539982,11.6310541779261,1553951.49257423,0.0,1.0
2007-03-13,13.2,13.46,13.18,13.4,2822700,11.4318626320644,11.6570356839081,11.4145416280764,11.6050726719441,3259279.89158067,0.0,1.0
2007-03-14,13.27,13.36,13.01,13.21,2348000,11.4924861460223,11.5704306639682,11.2673130941786,11.4405231340584,2711159.23953358,0.0,1.0
2007-03-15,13.63,13.65,13.27,13.38,2708500,11.8042642178059,11.8215852217938,11.4924861460223,11.5877516679562,3127416.86553521,0.0,1.0
2007-03-16,13.72,13.94,13.49,13.77,1604900,11.8822087357518,12.0727397796195,11.68301718989,11.9255112457217,1853125.83625529,0.0,1.0
2007-03-19,14.08,14.24,14.01,14.02,2407500,12.1939868075353,12.3325548394391,12.1333632935774,12.1420237955714,2779861.95450473,0.0,1.0
2007-03-20,14.21,14.35,14.11,14.34,2114100,12.3065733334572,12.427820361373,12.2199683135173,12.419159859379,2441082.51631087,0.0,1.0
2007-03-21,14.69,14.71,14.193,14.4,2174500,12.7222774291686,12.7395984331566,12.2918504800674,12.4711228713429,2510824.43201268,0.0,1.0
2007-03-22,14.54,14.65,14.45,14.64,1289000,12.5923698992588,12.6876354211927,12.5144253813129,12.6789749191987,1488366.37979505,0.0,1.0
2007-03-23,14.48,14.58,14.33,14.44,957900,12.5404068872949,12.6270119072347,12.410499357385,12.5057648793189,1106055.9776615,0.0,1.0
2007-03-26,14.37,14.46,14.2,14.41,1733300,12.445141365361,12.5230858833069,12.2979128314632,12.4797833733369,2001385.14049555,0.0,1.0
2007-03-27,13.96,14.24,13.89,14.17,2128900,12.0900607836075,12.3325548394391,12.0294372696496,12.2719313254812,2458171.59499277,0.0,1.0
2007-03-28,13.95,13.99,13.76,13.99,1454000,12.0814002816135,12.1160422895894,11.9168507437277,12.1160422895894,1678886.51374865,0.0,1.0
2007-03-29,13.73,13.97,13.55,13.9105,1474200,11.8908692377457,12.0987212856015,11.734980201854,12.0471912987372,1702210.79681449,0.0,1.0
2007-03-30,13.9,14.14,13.89,13.97,1585500,12.0380977716435,12.2459498194993,12.0294372696496,12.0987212856015,1830725.28717228,0.0,1.0
2007-04-02,14.31,14.31,13.99,14.07,1677600,12.3931783533971,12.3931783533971,12.1160422895894,12.1853263055413,1937070.16194273,0.0,1.0
2007-04-03,14.99,15.08,14.52,14.55,3150700,12.9820924889883,13.0600370069341,12.5750488952708,12.6010304012528,3638010.82453084,0.0,1.0
2007-04-04,15.45,15.49,15.11,15.18,2192900,13.3804755807117,13.4151175886877,13.0860185129161,13.146642026874,2532070.3136172,0.0,1.0
2007-04-05,15.52,15.75,15.46,15.62,2003600,13.4410990946696,13.6402906405313,13.3891360827057,13.5277041146095,2313491.7599359,0.0,1.0
2007-04-09,15.49,15.69,15.34,15.69,1190600,13.4151175886877,13.5883276285674,13.2852100587778,13.5883276285674,1374747.09991,0.0,1.0
2007-04-10,15.78,15.9,15.72,15.82,1319700,13.6662721465133,13.7701981704412,13.6143091345494,13.7009141544893,1523814.67138521,0.0,1.0
2007-04-11,15.56,16.29,15.42,16.25,1962500,13.4757411026456,14.1079577482067,13.3544940747297,14.0733157402308,2266034.92656927,0.0,1.0
2007-04-12,15.78,15.78,15.45,15.61,1232200,13.6662721465133,13.6662721465133,13.3804755807117,13.5190436126155,1422781.26701588,0.0,1.0
2007-04-13,16.05,16.09,15.81,15.86,1482300,13.900105700351,13.9347477083269,13.6922536524953,13.7355561624652,1711563.60339039,0.0,1.0
2007-04-16,16.3,16.34,16.17,16.25,2158800,14.1166182502007,14.1512602581767,14.0040317242789,14.0733157402308,2492696.15260013,0.0,1.0
2007-04-17,16.44,16.7,16.21,16.36,2271100,14.2378652781165,14.4630383299602,14.0386737322548,14.1685812621646,2622365.31043643,0.0,1.0
2007-04-18,16.24,16.4,16.17,16.4,1429300,14.0646552382368,14.2032232701406,14.0040317242789,14.2032232701406,1650366.22702953,0.0,1.0
2007-04-19,15.84,16.1,15.64,15.94,2141700,13.7182351584772,13.9434082103209,13.5450251185975,13.8048401784171,2472951.33871767,0.0,1.0
2007-04-20,16.24,16.33,16.11,16.11,1755300,14.0646552382368,14.1425997561827,13.9520687123149,13.9520687123149,2026787.82502269,0.0,1.0
2007-04-23,16.37,16.39,16.24,16.31,1684600,14.1772417641586,14.1945627681466,14.0646552382368,14.1252787521947,1945152.83429228,0.0,1.0
2007-04-24,16.34,16.38,16.1,16.37,2000000,14.1512602581767,14.1859022661526,13.9434082103209,14.1772417641586,2309334.95701326,0.0,1.0
2007-04-25,16.58,16.7,16.26,16.5,1439500,14.3591123060324,14.4630383299602,14.0819762422247,14.2898282900805,1662143.8353103,0.0,1.0
2007-04-26,16.12,16.35,16.04,16.32,1625800,13.9607292143089,14.1599207601706,13.891445198357,14.1339392541887,1877258.38655609,0.0,1.0
2007-04-27,16.24,16.32,16.1,16.15,990700,14.0646552382368,14.1339392541887,13.9434082103209,13.9867107202909,1143929.07095652,0.0,1.0
2007-04-30,15.88,16.141,15.85,16.03,919600,13.7528771664532,13.9789162684963,13.7268956604712,13.882784696363,1061832.2132347,0.0,1.0
2007-05-01,15.77,15.92,15.52,15.7,1604100,13.6576116445193,13.7875191744291,13.4410990946696,13.5969881305614,1852202.1022725,0.0,1.0
2007-05-02,16.1,16.11,15.63,15.74,1290400,13.9434082103209,13.9520687123149,13.5363646166035,13.6316301385374,1489982.91426497,0.0,1.0
2007-05-03,16.21,16.26,15.89,15.93,1396100,14.0386737322548,14.0819762422247,13.7615376684472,13.7961796764231,1612031.26674312,0.0,1.0
2007-05-04,16.32,16.41,16.15,16.24,1763300,14.1339392541887,14.2118837721346,13.9867107202909,14.0646552382368,2036025.16485075,0.0,1.0
2007-05-07,16.51,16.64,16.47,16.5,1027600,14.2984887920745,14.4110753179963,14.2638467840985,14.2898282900805,1186536.30091341,0.0,1.0
2007-05-08,16.18,16.33,16.02,16.28,1170500,14.0126922262728,14.1425997561827,13.874124194369,14.0992972462127,1351538.28359202,0.0,1.0
2007-05-09,16.11,16.18,15.87,16.11,842400,13.9520687123149,14.0126922262728,13.7442166644592,13.9520687123149,972691.883893992,0.0,1.0
2007-05-10,15.45,15.86,15.24,15.83,1343400,13.3804755807117,13.7355561624652,13.198605038838,13.7095746564833,1551180.29062582,0.0,1.0
2007-05-11,15.73,15.74,15.48,15.48,918500,13.6229696365434,13.6316301385374,13.4064570866937,13.4064570866937,1060562.07900834,0.0,1.0
2007-05-14,15.61,16.69,15.33,15.8,1733200,13.5190436126155,14.4543778279662,13.2765495567838,13.6835931505013,2001269.6737477,0.0,1.0
2007-05-15,15.45,15.8,15.29,15.4,1408800,13.3804755807117,13.6835931505013,13.2419075488079,13.3371730707418,1626695.54372015,0.0,1.0
2007-05-16,15.2,15.35,14.91,15.33,1340400,13.163963030862,13.2938705607718,12.9128084730363,13.2765495567838,1547716.28819029,0.0,1.0
2007-05-17,14.85,14.97,14.74,14.77,1373500,12.8608454610724,12.9647714850003,12.7655799391385,12.7915614451205,1585935.78172887,0.0,1.0
2007-05-18,15.03,15.08,14.85,14.96,1089500,13.0167344969642,13.0600370069341,12.8608454610724,12.9561109830063,1258010.21783298,0.0,1.0
2007-05-21,15.24,15.45,14.9301,14.97,2121500,13.198605038838,13.3804755807117,12.9302160820443,12.9647714850003,2449627.05565182,0.0,1.0
2007-05-22,15.15,15.59,15.12,15.37,1572800,13.1206605208921,13.5017226086275,13.0946790149101,13.3111915647598,1816061.01019523,0.0,1.0
2007-05-23,15.54,15.83,15.42,15.51,2369400,13.4584200986576,13.7095746564833,13.3544940747297,13.4324385926756,2735869.12357362,0.0,1.0
2007-05-24,14.87,15.42,14.83,15.4,1598500,12.8781664650604,13.3544940747297,12.8435244570844,13.3371730707418,1845735.96439286,0.0,1.0
2007-05-25,15.03,15.04,14.81,14.94,998800,13.0167344969642,13.0253949989582,12.8262034530965,12.9387899790183,1153281.87753243,0.0,1.0
2007-05-29,14.87,15.12,14.7,15.03,1040000,12.8781664650604,13.0946790149101,12.7309379311626,13.0167344969642,1200854.1776469,0.0,1.0
2007-05-30,14.76,14.77,14.43,14.48,881800,12.7829009431265,12.7915614451205,12.4971043773249,12.5404068872949,1018185.78254715,0.0,1.0
2007-05-31,14.93,14.98,14.64,14.75,1705600,12.9301294770243,12.9734319869943,12.6789749191987,12.7742404411325,1969400.85134092,0.0,1.0
2007-06-01,15.17,15.2,14.91,14.99,1945700,13.13798152488,13.163963030862,12.9128084730363,12.9820924889883,2246636.51293037,0.0,1.0
2007-06-04,14.83,14.93,14.74,14.89,1673400,12.8435244570844,12.9301294770243,12.7655799391385,12.8954874690484,1932220.55853301,0.0,1.0
2007-06-05,14.76,14.83,14.6,14.67,1492700,12.7829009431265,12.8435244570844,12.6443329112227,12.7049564251806,1723572.14516686,0.0,1.0
2007-06-06,14.2,14.52,14.1,14.46,2429500,12.2979128314632,12.5750488952708,12.2113078115233,12.5230858833069,2805264.63903187,0.0,1.0
2007-06-07,13.69,14.33,13.69,14.21,2270400,11.8562272297698,12.410499357385,11.8562272297698,12.3065733334572,2621557.04320146,0.0,1.0
2007-06-08,13.75,13.79,13.35,13.64,2000300,11.9081902417337,11.9428322497097,11.5617701619742,11.8129247197998,2309681.35725683,0.0,1.0
2007-06-11,13.74,14.01,13.57,13.71,1158800,11.8995297397397,12.1333632935774,11.7523012058419,11.8735482337578,1338028.67409349,0.0,1.0
2007-06-12,13.2,13.47,13.15,13.36,2836300,11.4318626320644,11.665696185902,11.3885601220944,11.5704306639682,3274983.36928836,0.0,1.0
2007-06-13,13.47,13.54,13.23,13.27,1701200,11.665696185902,11.72631969986,11.4578441380463,11.4924861460223,1964320.3144355,0.0,1.0
2007-06-14,13.62,13.71,13.52,13.53,1314100,11.7956037158119,11.8735482337578,11.708998695872,11.717659197866,1517348.53350557,0.0,1.0
2007-06-15,13.9,14.11,13.9,14.06,2635500,12.0380977716435,12.2199683135173,12.0380977716435,12.1766658035474,3043126.13960425,0.0,1.0
2007-06-18,14.26,14.48,14.18,14.35,2594600,12.3498758434271,12.5404068872949,12.2805918274752,12.427820361373,2995900.23973332,0.0,1.0
2007-06-19,14.44,14.45,14.18,14.3,1107500,12.5057648793189,12.5144253813129,12.2805918274752,12.3845178514031,1278794.2324461,0.0,1.0
2007-06-20,14.5,14.77,14.5,14.75,2276600,12.5577278912828,12.7915614451205,12.5577278912828,12.7742404411325,2628715.98156821,0.0,1.0
2007-06-21,14.64,14.7,14.45,14.64,1490700,12.6789749191987,12.7309379311626,12.5144253813129,12.6789749191987,1721262.81020984,0.0,1.0
2007-06-22,14.58,14.74,14.56,14.69,1065500,12.6270119072347,12.7655799391385,12.6096909032468,12.7222774291686,1230298.19834882,0.0,1.0
2007-06-25,14.54,14.75,14.31,14.53,1443100,12.5923698992588,12.7742404411325,12.3931783533971,12.5837093972648,1666300.63823292,0.0,1.0
2007-06-26,14.24,14.53,14.18,14.45,1478400,12.3325548394391,12.5837093972648,12.2805918274752,12.5144253813129,1707060.40022422,0.0,1.0
2007-06-27,14.34,14.34,13.93,13.93,1160500,12.419159859379,12.419159859379,12.0640792776255,12.0640792776255,1339991.60880695,0.0,1.0
2007-06-28,14.32,14.45,14.23,14.4,1121300,12.401838855391,12.5144253813129,12.3238943374452,12.4711228713429,1294728.6436495,0.0,1.0
2007-06-29,14.27,14.43,14.14,14.4,769300,12.3585363454211,12.4971043773249,12.2459498194993,12.4711228713429,888285.691215155,0.0,1.0
2007-07-02,14.57,14.62,14.32,14.5,1120700,12.6183514052407,12.6616539152107,12.401838855391,12.5577278912828,1294035.84316239,0.0,1.0
2007-07-03,14.36,14.6,14.32,14.6,550200,12.436480863367,12.6443329112227,12.401838855391,12.6443329112227,635298.046674351,0.0,1.0
2007-07-05,14.37,14.41,14.05,14.17,996300,12.445141365361,12.4797833733369,12.1680053015534,12.2719313254812,1150395.20883616,0.0,1.0
2007-07-06,14.71,14.82,14.27,14.33,1518400,12.7395984331566,12.8348639550905,12.3585363454211,12.410499357385,1753247.09936447,0.0,1.0
2007-07-09,14.68,14.91,14.66,14.8,1548100,12.7136169271746,12.9128084730363,12.6962959231866,12.8175429511025,1787540.72347613,0.0,1.0
2007-07-10,14.55,14.76,14.51,14.56,1135000,12.6010304012528,12.7829009431265,12.5663883932768,12.6096909032468,1310547.58810503,0.0,1.0
2007-07-11,14.53,14.57,14.36,14.53,1207500,12.5837093972648,12.6183514052407,12.436480863367,12.5837093972648,1394260.98029676,0.0,1.0
2007-07-12,14.93,14.95,14.58,14.62,2564200,12.9301294770243,12.9474504810123,12.6270119072347,12.6616539152107,2960798.34838672,0.0,1.0
2007-07-13,14.99,15.05,14.77,14.88,2660600,12.9820924889883,13.0340555009522,12.7915614451205,12.8868269670544,3072108.29331474,0.0,1.0
2007-07-16,14.88,15.0,14.83,14.92,1440600,12.8868269670544,12.9907529909822,12.8435244570844,12.9214689750303,1663413.96953666,0.0,1.0
2007-07-17,14.85,14.93,14.77,14.83,867500,12.8608454610724,12.9301294770243,12.7915614451205,12.8435244570844,1001674.03760451,0.0,1.0
2007-07-18,14.91,14.93,14.61,14.7,2469800,12.9128084730363,12.9301294770243,12.6529934132167,12.7309379311626,2851797.7384157,0.0,1.0
2007-07-19,15.05,15.1,14.8,15.01,1515100,13.0340555009522,13.0773580109221,12.8175429511025,12.9994134929762,1749436.6966854,0.0,1.0
2007-07-20,15.02,15.12,14.86,15.02,1319700,13.0080739949702,13.0946790149101,12.8695059630664,13.0080739949702,1523814.67138521,0.0,1.0
2007-07-23,15.19,15.27,15.13,15.19,744800,13.155302528868,13.2245865448199,13.1033395169041,13.155302528868,859996.337991743,0.0,1.0
2007-07-24,14.83,15.24,14.71,15.09,1310000,12.8435244570844,13.198605038838,12.7395984331566,13.0686975089281,1512614.3968437,0.0,1.0
2007-07-25,14.47,14.8,14.15,14.71,1483100,12.5317463853009,12.8175429511025,12.2546103214932,12.7395984331566,1712487.33737319,0.0,1.0
2007-07-26,13.92,14.12,13.53,13.96,3145100,12.0554187756315,12.2286288155113,11.717659197866,12.0900607836075,3631544.68665123,0.0,1.0
2007-07-27,13.36,13.8899,13.28,13.62,2160300,11.5704306639682,12.0293506646296,11.5011466480163,11.7956037158119,2494428.15381788,0.0,1.0
2007-07-30,14.04,14.08,13.3,13.44,1593900,12.1593447995594,12.1939868075353,11.5184676520043,11.6397146799201,1840424.49399172,0.0,1.0
2007-07-31,13.84,14.26,13.76,14.0,1311100,11.9861347596796,12.3498758434271,11.9168507437277,12.1247027915834,1513884.53107005,0.0,1.0
2007-08-01,13.63,13.79,13.42,13.55,1577200,11.8042642178059,11.9428322497097,11.6223936759321,11.734980201854,1821141.54710066,0.0,1.0
2007-08-02,13.97,14.1,13.58,13.61,1737400,12.0987212856015,12.2113078115233,11.7609617078359,11.7869432138179,2006119.27715742,0.0,1.0
2007-08-03,13.47,13.99,13.46,13.92,2290800,11.665696185902,12.1160422895894,11.6570356839081,12.0554187756315,2645112.25976301,0.0,1.0
2007-08-06,11.02,12.47,10.87,12.3,9613831,9.54387319737495,10.7996459865032,9.41396566746513,10.6524174526054,11100777.9995589,0.0,1.0
2007-08-07,9.45,9.75,8.91,9.41,10846700,8.18417438431881,8.44398944413845,7.71650727664345,8.14953237634286,12524331.7391179,0.0,1.0
2007-08-08,10.06,10.07,9.87,9.9,5888000,8.71246500595209,8.72112550794608,8.54791546806631,8.57389697404828,6798682.11344707,0.0,1.0
2007-08-09,9.65,9.89,9.58,9.76,2777100,8.35738442419857,8.56523647205429,8.29676091024066,8.45264994613244,3206627.05456078,0.0,1.0
2007-08-10,9.87,10.05,9.37,9.37,2558000,8.54791546806631,8.7038045039581,8.1148903683669,8.1148903683669,2953639.41001998,0.0,1.0
2007-08-13,9.95,10.05,9.8,9.96,1693200,8.61719948401822,8.7038045039581,8.4872919541084,8.62585998601221,1955082.97460744,0.0,1.0
2007-08-14,9.43,9.8,9.41,9.7,2366200,8.16685338033083,8.4872919541084,8.14953237634286,8.40068693416851,2732174.1876424,0.0,1.0
2007-08-15,9.44,9.66,9.33,9.41,2553600,8.17551388232482,8.36604492619256,8.08024836039095,8.14953237634286,2948558.87311455,0.0,1.0
2007-08-16,8.82,9.34,8.41,9.3,4891400,7.63856275869756,8.08890886238494,7.28348217694404,8.05426685440899,5647940.50436736,0.0,1.0
2007-08-17,8.98,9.29,8.82,9.12,3192000,7.77713079060137,8.045606352415,7.63856275869756,7.8983778185172,3685698.59139318,0.0,1.0
2007-08-20,8.97,9.12,8.61,8.96,2560500,7.76847028860738,7.8983778185172,7.4566922168238,7.75980978661339,2956526.07871624,0.0,1.0
2007-08-21,8.77,8.83,8.6,8.75,1907900,7.59526024872761,7.64722326069154,7.44803171482982,7.57793924473964,2202990.08224281,0.0,1.0
2007-08-22,8.94,9.0,8.78,8.87,3222400,7.74248878262541,7.79445179458934,7.6039207507216,7.6818652686675,3720800.48273979,0.0,1.0
2007-08-23,8.48,8.69,8.46,8.6,2435700,7.34410569090196,7.52597623277571,7.32678468691398,7.44803171482982,2812423.57739861,0.0,1.0
2007-08-24,9.01,9.07,8.6001,8.71,2192800,7.80311229658333,7.85507530854726,7.44811831984976,7.54329723676369,2531954.84686935,0.0,1.0
2007-08-27,8.96,9.27,8.96,9.24,2216400,7.75980978661339,8.02828534842702,7.75980978661339,8.00230384244506,2559204.99936211,0.0,1.0
2007-08-28,8.96,9.32,8.92,9.03,2215500,7.75980978661339,8.07158785839696,7.72516777863744,7.82043330057131,2558165.79863145,0.0,1.0
2007-08-29,9.14,9.14,8.89,9.05,1460100,7.91569882250518,7.91569882250518,7.69918627265547,7.83775430455928,1685929.98536754,0.0,1.0
2007-08-30,9.04,9.18,8.87,8.91,1328800,7.82909380256529,7.95034083048113,7.6818652686675,7.71650727664345,1534322.14543962,0.0,1.0
2007-08-31,8.95,9.14,8.95,9.12,1928200,7.7511492846194,7.91569882250518,7.7511492846194,7.8983778185172,2226429.8320565,0.0,1.0
2007-09-04,9.5,9.65,8.97,9.07,3086800,8.22747689428875,8.35738442419857,7.76847028860738,7.85507530854726,3564227.57265428,0.0,1.0
2007-09-05,9.33,9.69,9.31,9.58,1739200,8.08024836039095,8.39202643217453,8.06292735640298,8.29676091024066,2008197.67861874,0.0,1.0
2007-09-06,9.86,9.92,9.48,9.69,3176200,8.53925496607232,8.59121797803625,8.21015589030077,8.39202643217453,3667454.84523278,0.0,1.0
2007-09-07,10.19,10.31,10.1,10.31,3299400,8.82505153187393,8.92897755580179,8.74710701392804,8.92897755580179,3809709.8785848,0.0,1.0
2007-09-10,10.43,10.67,10.32,10.63,4059100,9.03290357972965,9.24075562758537,8.93763805779578,9.20611361960941,4686910.76200629,0.0,1.0
2007-09-11,10.66,10.69,10.32,10.51,3737300,9.23209512559138,9.25807663157334,8.93763805779578,9.10218759568155,4315338.76742285,0.0,1.0
2007-09-12,11.05,11.16,10.83,10.9,3901700,9.56985470335692,9.66512022529079,9.37932365948918,9.43994717344709,4505166.10088934,0.0,1.0
2007-09-13,11.13,11.24,11.03,11.22,2344300,9.63913871930882,9.73440424124269,9.55253369936894,9.71708323725471,2706886.96986311,0.0,1.0
2007-09-14,11.21,11.31,10.97,11.0,2630300,9.70842273526073,9.79502775520061,9.50057068740501,9.52655219338697,3037121.868716,0.0,1.0
2007-09-17,11.13,11.32,11.03,11.27,2140500,9.63913871930882,9.8036882571946,9.55253369936894,9.76038574722465,2471565.73774345,0.0,1.0
2007-09-18,11.6101,11.74,10.95,11.3,3435900,10.0549294200402,10.1674293409421,9.48324968341703,9.78636725320662,3967321.98940095,0.0,1.0
2007-09-19,11.78,11.85,11.5,11.56,3227700,10.2020713489181,10.262694862876,9.95957729308638,10.0115403050503,3726920.22037585,0.0,1.0
2007-09-20,12.22,12.3,11.96,12.09,3377000,10.5831334366535,10.6524174526054,10.3579603848098,10.4705469107317,3899312.07491692,0.0,1.0
2007-09-21,12.31,12.33,11.78,12.09,4421700,10.6610779545994,10.6783989585874,10.2020713489181,10.4705469107317,5105593.1897128,0.0,1.0
2007-09-24,12.15,12.36,12.1,12.1,2316200,10.5225099226956,10.7043804645694,10.4792074127257,10.4792074127257,2674440.81371707,0.0,1.0
2007-09-25,12.18,12.2,11.94,12.06,1748100,10.5484914286776,10.5658124326656,10.3406393808219,10.4445654047497,2018474.21917745,0.0,1.0
2007-09-26,12.09,12.24,11.97,12.18,1835100,10.4705469107317,10.6004544406415,10.3666208868038,10.5484914286776,2118930.28980752,0.0,1.0
2007-09-27,12.11,12.35,12.05,12.19,1263800,10.4878679147197,10.6957199625754,10.4359049027557,10.5571519306716,1459268.75933668,0.0,1.0
2007-09-28,11.91,12.21,11.77,12.17,2173700,10.3146578748399,10.5744729346595,10.1934108469241,10.5398309266836,2509900.69802987,0.0,1.0
2007-10-01,11.9,11.9,11.61,11.76,1857700,10.3059973728459,10.3059973728459,10.0548428150203,10.1847503449301,2145025.77482178,0.0,1.0
2007-10-02,11.07,11.48,11.0601,11.29,3002500,9.58717570734489,9.94225628909841,9.57860181037084,9.77770675121263,3466889.10421618,0.0,1.0
2007-10-03,10.46,11.09,10.27,11.08,4332400,9.05888508571161,9.60449671133287,8.89433554782584,9.59583620933888,5002481.38388215,0.0,1.0
2007-10-04,10.76,10.78,10.51,10.75,2852900,9.31870014553126,9.33602114951923,9.10218759568155,9.31003964353727,3294150.84943158,0.0,1.0
2007-10-05,10.79,10.99,10.7,10.95,3016100,9.34468165151322,9.51789169139299,9.26673713356733,9.48324968341703,3482592.58192387,0.0,1.0
2007-10-08,10.39,10.66,10.29,10.53,2247100,8.9982615717537,9.23209512559138,8.91165655181381,9.11950859966953,2594653.29095226,0.0,1.0
2007-10-09,10.31,10.45,10.24,10.27,2365300,8.92897755580179,9.05022458371763,8.86835404184387,8.89433554782584,2731134.98691175,0.0,1.0
2007-10-10,10.19,10.42,10.02,10.37,3048600,8.82505153187393,9.02424307773566,8.67782299797613,8.98094056776572,3520119.27497533,0.0,1.0
2007-10-11,10.16,10.55,9.94,10.05,6525400,8.79907002589197,9.13682960365751,8.60853898202423,8.7038045039581,7534667.1642472,0.0,1.0
2007-10-12,10.12,10.39,10.08,10.39,2051500,8.76442801791602,8.9982615717537,8.72978600994006,8.9982615717537,2368800.33215636,0.0,1.0
2007-10-15,9.91,10.33,9.75,10.31,3828500,8.58255747604226,8.94629855978977,8.44398944413845,8.92897755580179,4420644.44146266,0.0,1.0
2007-10-16,9.75,10.03,9.75,9.89,2375600,8.44398944413845,8.68648349997012,8.44398944413845,8.56523647205429,2743028.06194037,0.0,1.0
2007-10-17,9.62,9.96,9.55,9.96,3535200,8.33140291821661,8.62585998601221,8.27077940425869,8.62585998601221,4081980.47001666,0.0,1.0
2007-10-18,9.65,9.75,9.51,9.72,2600000,8.35738442419857,8.44398944413845,8.23613739628274,8.41800793815649,3002135.44411725,0.0,1.0
2007-10-19,9.58,9.77,9.49,9.77,2358300,8.29676091024066,8.46131044812643,8.21881639229476,8.46131044812643,2723052.3145622,0.0,1.0
2007-10-22,9.63,9.68,9.41,9.58,2805800,8.3400634202106,8.38336593018054,8.14953237634286,8.29676091024066,3239766.01119392,0.0,1.0
2007-10-23,10.0,10.01,9.85,9.99,2178500,8.66050199398816,8.66916249598215,8.53059446407834,8.65184149199417,2515443.10192671,0.0,1.0
2007-10-24,10.06,10.0602,9.8,10.02,2850100,8.71246500595209,8.71263821599197,8.4872919541084,8.67782299797613,3290917.78049176,0.0,1.0
2007-10-25,10.25,10.26,10.0456,10.06,2902900,8.87701454383786,8.88567504583185,8.69999388308075,8.71246500595209,3351884.22335691,0.0,1.0
2007-10-26,10.7,10.87,10.41,10.42,3707100,9.26673713356733,9.41396566746513,9.01558257574167,9.02424307773566,4280467.80957195,0.0,1.0
2007-10-29,10.75,10.8,10.62,10.65,2761800,9.31003964353727,9.35334215350721,9.19745311761542,9.22343462359739,3188960.64213963,0.0,1.0
2007-10-30,10.8,10.85,10.55,10.65,2928000,9.35334215350721,9.39664466347715,9.13682960365751,9.22343462359739,3380866.37706743,0.0,1.0
2007-10-31,11.2,11.35,10.79,10.95,4811700,9.69976223326674,9.82966976317656,9.34468165151322,9.48324968341703,5555913.50633038,0.0,1.0
2007-11-01,10.8,11.03,10.75,11.01,2517600,9.35334215350721,9.55253369936894,9.31003964353727,9.53521269538096,2906990.84388831,0.0,1.0
2007-11-02,11.18,11.18,10.69,10.73,2651400,9.68244122927876,9.68244122927876,9.25807663157334,9.29271863954929,3061485.35251249,0.0,1.0
2007-11-05,11.05,11.08,10.76,10.94,1962300,9.56985470335692,9.59583620933888,9.31870014553126,9.47458918142305,2265803.99307357,0.0,1.0
2007-11-06,11.38,11.38,11.11,11.32,1709900,9.85565126915852,9.85565126915852,9.62181771532084,9.8036882571946,1974365.9214985,0.0,1.0
2007-11-07,11.21,11.73,11.13,11.53,2961200,9.70842273526073,10.1587688389481,9.63913871930882,9.98555879906835,3419201.33735385,0.0,1.0
2007-11-08,11.45,11.79,11.26,11.6,2974700,9.91627478311644,10.210731850912,9.75172524523067,10.0461823130263,3434789.34831369,0.0,1.0
2007-11-09,11.15,11.35,10.89,11.09,2179700,9.6564597232968,9.82966976317656,9.4312866714531,9.60449671133287,2516828.70290091,0.0,1.0
2007-11-12,10.4,10.77,10.32,10.57,2434300,9.00692207374768,9.32736064752525,8.93763805779578,9.15415060764548,2810807.04292871,0.0,1.0
2007-11-13,10.61,10.62,10.27,10.53,1567700,9.18879261562144,9.19745311761542,8.89433554782584,9.11950859966953,1810172.20605485,0.0,1.0
2007-11-14,10.79,11.01,10.75,10.94,2059400,9.34468165151322,9.53521269538096,9.31003964353727,9.47458918142305,2377922.20523657,0.0,1.0
2007-11-15,10.24,10.64,10.15,10.44,2283600,8.86835404184387,9.2147741216034,8.79040952389798,9.04156408172364,2636798.65391776,0.0,1.0
2007-11-16,10.33,10.54,10.11,10.29,1665200,8.94629855978977,9.12816910166352,8.75576751592203,8.91165655181381,1922752.28520925,0.0,1.0
2007-11-19,10.06,10.19,9.95,10.08,1648100,8.71246500595209,8.82505153187393,8.61719948401822,8.72978600994006,1903007.47132679,0.0,1.0
2007-11-20,10.09,10.33,9.7,10.09,2862100,8.73844651193405,8.94629855978977,8.40068693416851,8.73844651193405,3304773.79023384,0.0,1.0
2007-11-21,9.74,9.86,9.61,9.86,1859200,8.43532894214447,8.53925496607232,8.32274241622262,8.53925496607232,2146757.77603954,0.0,1.0
2007-11-23,10.31,10.31,10.0,10.28,1529400,8.92897755580179,8.92897755580179,8.66050199398816,8.90299604981983,1765948.44162805,0.0,1.0
2007-11-26,9.74,10.33,9.71,10.2401,1537500,8.43532894214447,8.94629855978977,8.4093474361625,8.86844064686381,1775301.24820395,0.0,1.0
2007-11-27,9.92,10.02,9.7,10.02,1536200,8.59121797803625,8.67782299797613,8.40068693416851,8.67782299797613,1773800.18048189,0.0,1.0
2007-11-28,10.4,10.4,9.85,9.93,1762100,9.00692207374768,9.00692207374768,8.53059446407834,8.59987848003024,2034639.56387654,0.0,1.0
2007-11-29,10.47,10.67,10.43,10.46,1475000,9.0675455877056,9.24075562758537,9.03290357972965,9.05888508571161,1703134.53079729,0.0,1.0
2007-11-30,10.44,10.9,10.37,10.83,1641800,9.04156408172364,9.43994717344709,8.98094056776572,9.37932365948918,1895733.06621219,0.0,1.0
2007-12-03,10.6,10.69,10.51,10.56,1080100,9.18013211362745,9.25807663157334,9.10218759568155,9.1454901056515,1247156.34353502,0.0,1.0
2007-12-04,10.44,10.67,10.2,10.63,1571200,9.04156408172364,9.24075562758537,8.83371203386792,9.20611361960941,1814213.54222963,0.0,1.0
2007-12-05,10.54,10.72,10.36,10.72,1274800,9.12816910166352,9.28405813755531,8.97228006577173,9.28405813755531,1471970.10160026,0.0,1.0
2007-12-06,10.97,10.97,10.59,10.63,1302900,9.50057068740501,9.50057068740501,9.17147161163346,9.20611361960941,1504416.2577463,0.0,1.0
2007-12-07,10.85,10.88,10.6,10.84,949600,9.39664466347715,9.42262616945912,9.18013211362745,9.38798416148316,1096472.2375899,0.0,1.0
2007-12-10,10.85,10.85,10.63,10.63,1136400,9.39664466347715,9.39664466347715,9.20611361960941,9.20611361960941,1312164.12257494,0.0,1.0
2007-12-11,10.59,11.24,10.58,10.91,1656000,9.17147161163346,9.73440424124269,9.16281110963947,9.44860767544108,1912129.34440699,0.0,1.0
2007-12-12,10.5,10.8,10.3,10.75,2151500,9.09352709368757,9.35334215350721,8.9203170538078,9.31003964353727,2484267.08000703,0.0,1.0
2007-12-13,10.15,10.41,9.95,10.18,1904400,8.79040952389798,9.01558257574167,8.61719948401822,8.81639102987995,2198948.74606804,0.0,1.0
2007-12-14,9.7,9.97,9.7,9.72,1858100,8.40068693416851,8.63452048800619,8.40068693416851,8.41800793815649,2145487.64181318,0.0,1.0
2007-12-17,9.46,9.69,9.35,9.69,2263100,8.1928348863128,8.39202643217453,8.09756936437893,8.39202643217453,2613127.97060837,0.0,1.0
2007-12-18,9.77,9.78,9.44,9.68,1496300,8.46131044812643,8.46997095012042,8.17551388232482,8.38336593018054,1727728.94808948,0.0,1.0
2007-12-19,9.5,9.69,9.47,9.59,1051100,8.22747689428875,8.39202643217453,8.20149538830679,8.30542141223464,1213670.98665833,0.0,1.0
2007-12-20,9.52,9.57,9.38,9.53,1609400,8.24479789827673,8.28810040824667,8.12355087036089,8.25345840027071,1858321.83990858,0.0,1.0
2007-12-21,10.0,10.06,9.56,9.59,3745500,8.66050199398816,8.71246500595209,8.27943990625268,8.30542141223464,4324807.0407466,0.0,1.0
2007-12-24,10.15,10.17,10.05,10.1299,573000,8.79040952389798,8.80773052788596,8.7038045039581,8.77300191489006,661624.465184303,0.0,1.0
2007-12-26,10.38,10.53,10.14,10.14,1696900,8.98960106975971,9.11950859966953,8.78174902190399,8.78174902190399,1959355.24427791,0.0,1.0
2007-12-27,10.62,10.77,10.53,10.59,1143800,9.19745311761542,9.32736064752525,9.11950859966953,9.17147161163346,1320708.66191589,0.0,1.0
2007-12-28,10.63,10.76,10.54,10.63,1342600,9.20611361960941,9.31870014553126,9.12816910166352,9.20611361960941,1550256.55664301,0.0,1.0
2007-12-31,10.31,10.56,10.24,10.56,1213600,8.92897755580179,9.1454901056515,8.86835404184387,9.1454901056515,1401304.45191565,0.0,1.0
2008-01-02,10.75,10.82,10.27,10.42,2701100,9.31003964353727,9.37066315749519,8.89433554782584,9.02424307773566,3118872.32619428,0.0,1.0
2008-01-03,11.58,11.77,10.94,11.01,4711600,10.0288613090383,10.1934108469241,9.47458918142305,9.53521269538096,5440331.29173186,0.0,1.0
2008-01-04,11.63,11.84,11.46,11.51,3690300,10.0721638190082,10.254034360882,9.92493528511043,9.96823779508037,4261069.39593305,0.0,1.0
2008-01-07,11.63,11.88,11.26,11.8,3018200,10.0721638190082,10.2886763688579,9.75172524523067,10.219392352906,3485017.38362874,0.0,1.0
2008-01-08,11.96,12.53,11.53,12.01,3745500,10.3579603848098,10.8516089984672,9.98555879906835,10.4012628947798,4324807.04074662,0.0,1.0
2008-01-09,12.17,12.34,11.95,12.15,3350500,10.5398309266836,10.6870594605814,10.3492998828158,10.5225099226956,3868713.38673648,0.0,1.0
2008-01-10,12.36,12.43,11.89,11.9,3144000,10.7043804645694,10.7650039785273,10.2973368708519,10.3059973728459,3630274.55242485,0.0,1.0
2008-01-11,12.65,12.95,12.57,12.62,4297100,10.955535022395,11.2153500822147,10.8862510064431,10.9295535164131,4961721.62189087,0.0,1.0
2008-01-14,12.86,13.11,12.73,13.11,2857700,11.1374055642688,11.3539181141185,11.0248190383469,11.3539181141185,3299693.25332841,0.0,1.0
2008-01-15,12.42,12.84,12.26,12.53,2762800,10.7563434765333,11.1200845602808,10.6177754446295,10.8516089984672,3190115.30961813,0.0,1.0
2008-01-16,11.35,12.16,11.26,12.02,5802300,9.82966976317656,10.5311704246896,9.75172524523067,10.4099233967738,6699727.11053905,0.0,1.0
2008-01-17,10.98,11.62,10.93,11.62,4012600,9.509231189399,10.0635033170142,9.46592867942906,10.0635033170142,4633218.72425573,0.0,1.0
2008-01-18,11.06,11.49,10.51,11.19,3159900,9.5785152053509,9.95091679109239,9.10218759568155,9.69110173127275,3648633.76533312,0.0,1.0
2008-01-22,11.47,11.51,10.41,10.5,3757400,9.93359578710442,9.96823779508037,9.01558257574167,9.09352709368757,4338547.58374083,0.0,1.0
2008-01-23,11.32,11.32,10.49,10.73,3753400,9.8036882571946,9.8036882571946,9.08486659169358,9.29271863954929,4333928.91382681,0.0,1.0
2008-01-24,11.74,11.77,11.45,11.45,3414000,10.1674293409421,10.1934108469241,9.91627478311644,9.91627478311644,3942034.77162165,0.0,1.0
2008-01-25,10.87,11.05,10.63,10.85,4856400,9.41396566746513,9.56985470335692,9.20611361960941,9.39664466347715,5607527.14261963,0.0,1.0
2008-01-28,10.28,10.35,10.07,10.11,5279400,8.90299604981983,8.96361956377774,8.72112550794608,8.75576751592203,6095951.48602793,0.0,1.0
2008-01-29,10.34,10.53,10.32,10.48,4011900,8.95495906178376,9.11950859966953,8.93763805779578,9.07620608969959,4632410.45702077,0.0,1.0
2008-01-30,10.1899,10.46,10.12,10.33,3594300,8.82496492685399,9.05888508571161,8.76442801791602,8.94629855978977,4150221.3179964,0.0,1.0
2008-01-31,10.11,10.24,9.76,9.79,2883600,8.75576751592203,8.86835404184387,8.45264994613244,8.47863145211441,3329599.14102174,0.0,1.0
2008-02-01,9.77,9.97,9.67,9.81,2984000,8.46131044812643,8.63452048800619,8.37470542818655,8.49595245610238,3445527.7558638,0.0,1.0
2008-02-04,9.79,9.94,9.77,9.8,1858800,8.47863145211441,8.60853898202423,8.46131044812643,8.4872919541084,2146295.90904813,0.0,1.0
2008-02-05,9.52,9.7499,9.49,9.58,3156400,8.24479789827673,8.44390283911851,8.21881639229476,8.29676091024066,3644592.42915834,0.0,1.0
2008-02-06,9.59,9.9,9.55,9.79,2374300,8.30542141223464,8.57389697404828,8.27077940425869,8.47863145211441,2741526.99421831,0.0,1.0
2008-02-07,9.96,10.16,9.78,9.78,2790600,8.62585998601221,8.79907002589197,8.46997095012042,8.46997095012042,3222215.06552062,0.0,1.0
2008-02-08,9.94,10.0,9.76,9.83,2148500,8.60853898202423,8.66050199398816,8.45264994613244,8.51327346009036,2480803.07757151,0.0,1.0
2008-02-11,9.74,9.87,9.51,9.62,1990300,8.43532894214447,8.54791546806631,8.23613739628274,8.33140291821661,2298134.68247176,0.0,1.0
2008-02-12,9.57,9.97,9.53,9.92,2469400,8.28810040824667,8.63452048800619,8.25345840027071,8.59121797803625,2851335.87142429,0.0,1.0
2008-02-13,9.52,9.64,9.34,9.59,2209800,8.24479789827673,8.34872392220458,8.08890886238494,8.30542141223464,2551584.19400396,0.0,1.0
2008-02-14,9.98,10.14,9.7299,9.79,2613300,8.64318099000018,8.78174902190399,8.42658183513054,8.47863145211441,3017492.52158139,0.0,1.0
2008-02-15,10.11,10.36,9.95,10.31,3085200,8.75576751592203,8.97228006577173,8.61719948401822,8.92897755580179,3562380.10468867,0.0,1.0
2008-02-19,11.11,11.24,10.79,10.9,4939200,9.62181771532084,9.73440424124269,9.34468165151322,9.43994717344709,5703133.60983998,0.0,1.0
2008-02-20,11.84,11.86,11.15,11.16,4332300,10.254034360882,10.27135536487,9.6564597232968,9.66512022529079,5002365.91713429,0.0,1.0
2008-02-21,11.96,12.32,11.85,12.1,3906400,10.3579603848098,10.6697384565934,10.262694862876,10.4792074127257,4510593.03803834,0.0,1.0
2008-02-22,12.17,12.25,11.8001,12.2,3509700,10.5398309266836,10.6091149426355,10.219478957926,10.5658124326656,4052536.44931474,0.0,1.0
2008-02-25,12.37,12.38,11.93,12.16,3202800,10.7130409665634,10.7217014685573,10.3319788788279,10.5311704246896,3698169.00016104,0.0,1.0
2008-02-26,12.43,12.43,12.05,12.05,2654800,10.7650039785273,10.7650039785273,10.4359049027557,10.4359049027557,3065411.22193941,0.0,1.0
2008-02-27,12.93,13.0601,12.5,12.5,4012400,11.1980290782267,11.3107022091685,10.8256274924852,10.8256274924852,4632987.79076002,0.0,1.0
2008-02-28,12.64,12.84,12.36,12.8,3064000,10.946874520401,11.1200845602808,10.7043804645694,11.0854425523048,3537901.15414434,0.0,1.0
2008-02-29,12.14,12.47,12.0101,12.45,2123600,10.5138494207016,10.7996459865032,10.4013494997997,10.7823249825153,2452051.8573567,0.0,1.0
2008-03-03,13.22,13.29,12.65,13.05,5378900,11.4491836360523,11.5098071500103,10.955535022395,11.3019551021545,6210840.90013937,0.0,1.0
2008-03-04,12.98,13.5,12.77,13.46,3709900,11.2413315881966,11.691677691884,11.0594610463229,11.6570356839081,4283700.87851178,0.0,1.0
2008-03-05,13.32,13.32,12.9,13.16,3418900,11.5357886559922,11.5357886559922,11.1720475722447,11.3972206240884,3947692.64226635,0.0,1.0
2008-03-06,13.48,13.88,13.43,13.72,3725000,11.674356687896,12.0207767676556,11.6310541779261,11.8822087357518,4301136.35743723,0.0,1.0
2008-03-07,13.47,14.02,13.41,13.95,3801100,11.665696185902,12.1420237955714,11.6137331739381,12.0814002816135,4389006.55255159,0.0,1.0
2008-03-10,12.95,13.64,12.93,13.57,3338000,11.2153500822147,11.8129247197998,11.1980290782267,11.7523012058419,3854280.04325514,0.0,1.0
2008-03-11,13.54,13.54,13.23,13.53,4853100,11.72631969986,11.72631969986,11.4578441380463,11.717659197866,5603716.73994054,0.0,1.0
2008-03-12,13.7,13.89,13.34,13.34,3142000,11.8648877317638,12.0294372696496,11.5531096599802,11.5531096599802,3627965.21746784,0.0,1.0
2008-03-13,14.06,14.2,13.87,13.96,5918200,12.1766658035474,12.2979128314632,12.0121162656616,12.0900607836075,6833553.07129795,0.0,1.0
2008-03-14,14.43,14.56,13.89,14.32,3807800,12.4971043773249,12.6096909032468,12.0294372696496,12.401838855391,4396742.82465757,0.0,1.0
2008-03-17,14.01,14.22,13.56,13.69,4409800,12.1333632935774,12.3152338354512,11.7436407038479,11.8562272297698,5091852.64671857,0.0,1.0
2008-03-18,13.24,13.93,13.17,13.93,4256700,11.4665046400403,12.0640792776255,11.4058811260824,12.0640792776255,4915073.05575921,0.0,1.0
2008-03-19,12.28,13.11,12.18,13.0,6391100,10.6350964486175,11.3539181141185,10.5484914286776,11.2586525921846,7379595.32188373,0.0,1.0
2008-03-20,11.89,12.25,11.71,11.97,4797100,10.2973368708519,10.6091149426355,10.1414478349601,10.3666208868038,5539055.36114419,0.0,1.0
2008-03-24,11.87,12.48,11.84,11.88,2769500,10.2800158668639,10.8083064884972,10.254034360882,10.2886763688579,3197851.58172414,0.0,1.0
2008-03-25,12.22,12.27,11.98,12.0,2282500,10.5831334366535,10.6264359466235,10.3752813887978,10.3926023927858,2635528.5196914,0.0,1.0
2008-03-26,12.52,12.57,12.13,12.5,2478300,10.8429484964732,10.8862510064431,10.5051889187076,10.8256274924852,2861612.41198299,0.0,1.0
2008-03-27,12.42,12.72,12.31,12.7,2233800,10.7563434765333,11.0161585363529,10.6610779545994,10.998837532365,2579296.21348812,0.0,1.0
2008-03-28,12.08,12.32,11.99,12.19,1638400,10.4618864087377,10.6697384565934,10.3839418907918,10.5571519306716,1891807.19678527,0.0,1.0
2008-03-31,11.84,12.27,11.66,12.2,1981400,10.254034360882,10.6264359466235,10.0981453249902,10.5658124326656,2287858.14191304,0.0,1.0
2008-04-01,11.51,11.64,11.29,11.43,3026700,9.96823779508037,10.0808243210022,9.77770675121263,9.89895377912847,3494832.05719604,0.0,1.0
2008-04-02,12.14,12.15,11.69,11.72,1911300,10.5138494207016,10.5225099226956,10.1241268309722,10.1501083369541,2206915.95166974,0.0,1.0
2008-04-03,12.06,12.17,11.81,11.89,1752400,10.4445654047497,10.5398309266836,10.2280528549,10.2973368708519,2023439.28933503,0.0,1.0
2008-04-04,11.64,11.83,11.58,11.74,2386200,10.0808243210022,10.245373858888,10.0288613090383,10.1674293409421,2755267.53721254,0.0,1.0
2008-04-07,11.5,11.75,11.46,11.55,1925200,9.95957729308638,10.1760898429361,9.92493528511043,10.0028798030563,2222965.82962098,0.0,1.0
2008-04-08,11.27,11.54,11.22,11.33,1607900,9.76038574722465,9.99421930106233,9.71708323725471,9.81234875918858,1856589.83869082,0.0,1.0
2008-04-09,11.39,11.55,11.25,11.48,3573600,9.86431177115251,10.0028798030563,9.74306474323668,9.94225628909841,4126319.70119132,0.0,1.0
2008-04-10,11.25,11.49,11.09,11.47,1831600,9.74306474323668,9.95091679109239,9.60449671133287,9.93359578710442,2114888.95363275,0.0,1.0
2008-04-11,11.41,11.58,11.31,11.47,1794000,9.88163277514049,10.0288613090383,9.79502775520061,9.93359578710442,2071473.4564409,0.0,1.0
2008-04-14,11.36,11.53,11.21,11.36,1808000,9.83833026517055,9.98555879906835,9.70842273526073,9.83833026517055,2087638.80114,0.0,1.0
2008-04-15,11.1,11.48,11.0,11.46,2964700,9.61315721332686,9.94225628909841,9.52655219338697,9.92493528511043,3423242.67352862,0.0,1.0
2008-04-16,11.92,12.13,11.3,11.38,5983900,10.3233183768339,10.5051889187076,9.78636725320662,9.85565126915852,6909414.72463585,0.0,1.0
2008-04-17,11.99,12.06,11.76,11.98,1913800,10.3839418907918,10.4445654047497,10.1847503449301,10.3752813887978,2209802.620366,0.0,1.0
2008-04-18,11.99,12.49,11.8,11.89,3119000,10.3839418907918,10.8169669904912,10.219392352906,10.2973368708519,3601407.8654622,0.0,1.0
2008-04-21,11.82,12.12,11.65,11.98,1721400,10.236713356894,10.4965284167136,10.0894848229962,10.3752813887978,1987644.59750132,0.0,1.0
2008-04-22,12.36,12.5,12.18,12.32,3066100,10.7043804645694,10.8256274924852,10.5484914286776,10.6697384565934,3540325.95584918,0.0,1.0
2008-04-23,11.94,12.29,11.92,12.15,2619600,10.3406393808219,10.6437569506114,10.3233183768339,10.5225099226956,3024766.92669597,0.0,1.0
2008-04-24,11.76,12.02,11.57,11.77,2530500,10.1847503449301,10.4099233967738,10.0202008070443,10.1934108469241,2921886.05436104,0.0,1.0
2008-04-25,11.89,11.995,11.66,11.76,1911500,10.2973368708519,10.3882721417888,10.0981453249902,10.1847503449301,2207146.88516544,0.0,1.0
2008-04-28,11.94,12.12,11.75,11.95,1311800,10.3406393808219,10.4965284167136,10.1760898429361,10.3492998828158,1514692.798305,0.0,1.0
2008-04-29,11.22,11.6,11.2,11.53,2066900,9.71708323725471,10.0461823130263,9.69976223326674,9.98555879906835,2386582.21132537,0.0,1.0
2008-04-30,11.69,11.7,11.36,11.37,2154500,10.1241268309722,10.1327873329661,9.83833026517055,9.84699076716454,2487731.08244254,0.0,1.0
2008-05-01,11.46,11.61,11.2,11.25,1638700,9.92493528511043,10.0548428150203,9.69976223326674,9.74306474323668,1892153.59702882,0.0,1.0
2008-05-02,11.53,11.68,11.16,11.51,1840700,9.98555879906835,10.1154663289782,9.66512022529079,9.96823779508037,2125396.42768716,0.0,1.0
2008-05-05,11.87,11.9,11.66,11.82,1296400,10.2800158668639,10.3059973728459,10.0981453249902,10.236713356894,1496910.91913601,0.0,1.0
2008-05-06,12.03,12.08,11.86,11.89,1344300,10.4185838987678,10.4618864087377,10.27135536487,10.2973368708519,1552219.49135646,0.0,1.0
2008-05-07,11.59,11.88,11.45,11.8,2163800,10.0375218110323,10.2886763688579,9.91627478311644,10.219392352906,2498469.48999265,0.0,1.0
2008-05-08,12.4,12.4,11.82,11.84,2211200,10.7390224725453,10.7390224725453,10.236713356894,10.254034360882,2553200.72847388,0.0,1.0
2008-05-09,12.34,12.485,12.17,12.34,1113400,10.6870594605814,10.8126367394942,10.5398309266836,10.6870594605814,1285606.77056929,0.0,1.0
2008-05-12,12.55,12.55,12.29,12.37,1157800,10.8689300024551,10.8689300024551,10.6437569506114,10.7130409665634,1336874.00661499,0.0,1.0
2008-05-13,12.62,12.73,12.32,12.44,1256800,10.9295535164131,11.0248190383469,10.6697384565934,10.7736644805213,1451186.08698713,0.0,1.0
2008-05-14,12.26,12.6,12.25,12.42,1396500,10.6177754446295,10.9122325124251,10.6091149426355,10.7563434765333,1612493.13373451,0.0,1.0
2008-05-15,12.62,12.62,12.32,12.36,1595500,10.9295535164131,10.9295535164131,10.6697384565934,10.7043804645694,1842271.96195733,0.0,1.0
2008-05-16,12.55,12.87,12.43,12.63,2329600,10.8689300024551,11.1460660662628,10.7650039785273,10.938214018407,2689913.35792907,0.0,1.0
2008-05-19,12.93,12.99,12.7,12.79,1828100,11.1980290782267,11.2499920901906,10.998837532365,11.0767820503109,2110847.61745798,0.0,1.0
2008-05-20,12.79,12.79,12.55,12.65,1338300,11.0767820503109,11.0767820503109,10.8689300024551,10.955535022395,1545291.48648542,0.0,1.0
2008-05-21,12.61,12.95,12.55,12.58,1887000,10.9208930144191,11.2153500822147,10.8689300024551,10.8949115084371,2178857.53194202,0.0,1.0
2008-05-22,13.09,13.2,13.0,13.03,2478800,11.3365971101305,11.4318626320644,11.2586525921846,11.2846340981666,2862189.74572225,0.0,1.0
2008-05-23,12.86,13.17,12.83,13.05,1221900,11.1374055642688,11.4058811260824,11.1114240582868,11.3019551021545,1410888.19198725,0.0,1.0
2008-05-27,12.1,12.51,12.06,12.38,1822200,10.4792074127257,10.8342879944792,10.4445654047497,10.7217014685573,2104035.07933479,0.0,1.0
2008-05-28,12.16,12.22,11.9,12.05,1535200,10.5311704246896,10.5831334366535,10.3059973728459,10.4359049027557,1772645.51300339,0.0,1.0
2008-05-29,11.93,12.16,11.84,11.84,2354200,10.3319788788279,10.5311704246896,10.254034360882,10.254034360882,2718318.17790032,0.0,1.0
2008-05-30,11.9,11.98,11.77,11.97,970000,10.3059973728459,10.3752813887978,10.1934108469241,10.3666208868038,1120027.45415144,0.0,1.0
2008-06-02,11.57,11.8,11.5,11.73,1379800,10.0202008070443,10.219392352906,9.95957729308638,10.1587688389481,1593210.18684346,0.0,1.0
2008-06-03,11.48,11.7,11.48,11.67,1300700,9.94225628909841,10.1327873329661,9.94225628909841,10.1068058269842,1501875.98929358,0.0,1.0
2008-06-04,11.54,11.73,11.39,11.49,1851100,9.99421930106233,10.1587688389481,9.86431177115251,9.95091679109239,2137404.96946363,0.0,1.0
2008-06-05,11.89,11.92,11.48,11.51,1221500,10.2973368708519,10.3233183768339,9.94225628909841,9.96823779508037,1410426.32499586,0.0,1.0
2008-06-06,12.0,12.1,11.62,11.78,2531700,10.3926023927858,10.4792074127257,10.0635033170142,10.2020713489181,2923271.65533525,0.0,1.0
2008-06-09,12.13,12.29,11.97,12.03,1045100,10.5051889187076,10.6437569506114,10.3666208868038,10.4185838987678,1206742.98178729,0.0,1.0
2008-06-10,11.31,11.65,11.26,11.64,1858300,9.79502775520061,10.0894848229962,9.75172524523067,10.0808243210022,2145718.57530888,0.0,1.0
2008-06-11,11.06,11.25,11.02,11.15,1833600,9.5785152053509,9.74306474323668,9.54387319737495,9.6564597232968,2117198.28858977,0.0,1.0
2008-06-12,11.04,11.26,10.92,11.0,1919600,9.56119420136293,9.75172524523067,9.45726817743507,9.52655219338697,2216499.69174134,0.0,1.0
2008-06-13,11.11,11.12,10.85,10.85,1096800,9.62181771532084,9.63047821731483,9.39664466347715,9.39664466347715,1266439.29042608,0.0,1.0
2008-06-16,11.35,11.46,11.16,11.16,1104900,9.82966976317656,9.92493528511043,9.66512022529079,9.66512022529079,1275792.09700198,0.0,1.0
2008-06-17,11.34,11.37,11.14,11.24,1013600,9.82100926118257,9.84699076716454,9.64779922130281,9.73440424124269,1170370.95621433,0.0,1.0
2008-06-18,11.11,11.2,10.9,11.11,1342100,9.62181771532084,9.69976223326674,9.43994717344709,9.62181771532084,1549679.22290376,0.0,1.0
2008-06-19,11.27,11.48,11.27,11.42,1504800,9.76038574722465,9.94225628909841,9.76038574722465,9.89029327713448,1737543.62165679,0.0,1.0
2008-06-20,11.1,11.29,10.91,11.01,1952400,9.61315721332686,9.77770675121263,9.44860767544108,9.53521269538096,2254372.78503636,0.0,1.0
2008-06-23,10.77,10.83,10.59,10.81,1535500,9.32736064752525,9.37932365948918,9.17147161163346,9.3620026555012,1772991.91324694,0.0,1.0
2008-06-24,10.82,10.95,10.56,10.62,1496800,9.37066315749519,9.48324968341703,9.1454901056515,9.19745311761542,1728306.28182873,0.0,1.0
2008-06-25,10.78,10.83,10.45,10.76,1679700,9.33602114951923,9.37932365948918,9.05022458371763,9.31870014553126,1939494.9636476,0.0,1.0
2008-06-26,11.29,11.43,11.18,11.18,2059000,9.77770675121263,9.89895377912847,9.68244122927876,9.68244122927876,2377460.33824516,0.0,1.0
2008-06-27,12.3,12.4,11.83,12.04,2680200,10.6524174526054,10.7390224725453,10.245373858888,10.4272444007617,3094739.7758935,0.0,1.0
2008-06-30,12.25,12.36,11.97,12.23,1766500,10.6091149426355,10.7043804645694,10.3666208868038,10.5917939386475,2039720.10078197,0.0,1.0
2008-07-01,12.38,12.56,11.95,12.03,1374800,10.7217014685573,10.8775905044491,10.3492998828158,10.4185838987678,1587436.84945093,0.0,1.0
2008-07-02,12.12,12.44,12.06,12.4,1040300,10.4965284167136,10.7736644805213,10.4445654047497,10.7390224725453,1201200.57789046,0.0,1.0
2008-07-03,11.98,12.24,11.89,12.16,1285900,10.3752813887978,10.6004544406415,10.2973368708519,10.5311704246896,1484786.91061169,0.0,1.0
2008-07-07,11.48,11.69,11.45,11.57,1816800,9.94225628909841,10.1241268309722,9.91627478311644,10.0202008070443,2097799.87495086,0.0,1.0
2008-07-08,11.35,11.55,11.14,11.47,1581400,9.82966976317656,10.0028798030563,9.64779922130281,9.93359578710442,1825991.15051039,0.0,1.0
2008-07-09,11.22,11.66,11.14,11.4,1148500,9.71708323725471,10.0981453249902,9.64779922130281,9.8729722731465,1326135.59906487,0.0,1.0
2008-07-10,11.34,11.47,11.03,11.27,1482400,9.82100926118257,9.93359578710442,9.55253369936894,9.76038574722465,1711679.07013824,0.0,1.0
2008-07-11,12.19,12.43,11.46,11.63,2877400,10.5571519306716,10.7650039785273,9.92493528511043,10.0721638190082,3322440.20265498,0.0,1.0
2008-07-14,12.51,12.57,12.14,12.14,1493400,10.8342879944792,10.8862510064431,10.5138494207016,10.5138494207016,1724380.41240181,0.0,1.0
2008-07-15,12.35,12.7,12.23,12.65,2507300,10.6957199625754,10.998837532365,10.5917939386475,10.955535022395,2895097.76885968,0.0,1.0
2008-07-16,12.22,12.56,12.192,12.37,2438300,10.5831334366535,10.8775905044491,10.5588840310704,10.7130409665634,2815425.71284274,0.0,1.0
2008-07-17,12.27,12.62,12.13,12.37,2268700,10.6264359466235,10.9295535164131,10.5051889187076,10.7130409665634,2619594.108488,0.0,1.0
2008-07-18,11.71,12.13,11.71,12.12,1675600,10.1414478349601,10.5051889187076,10.1414478349601,10.4965284167136,1934760.82698573,0.0,1.0
2008-07-21,11.97,12.03,11.77,11.87,1628300,10.3666208868038,10.4185838987678,10.1934108469241,10.2800158668639,1880145.05525236,0.0,1.0
2008-07-22,11.4,11.84,11.31,11.73,1963200,9.8729722731465,10.254034360882,9.79502775520061,10.1587688389481,2266843.19380423,0.0,1.0
2008-07-23,10.77,11.15,10.67,11.11,2493000,9.32736064752525,9.6564597232968,9.24075562758537,9.62181771532084,2878586.02391704,0.0,1.0
2008-07-24,10.38,10.76,10.37,10.69,2150200,8.98960106975971,9.31870014553126,8.98094056776572,9.25807663157334,2482766.01228497,0.0,1.0
2008-07-25,10.51,10.53,10.3,10.4,1106000,9.10218759568155,9.11950859966953,8.9203170538078,9.00692207374768,1277062.23122834,0.0,1.0
2008-07-28,10.57,10.65,10.42,10.5,1642900,9.15415060764548,9.22343462359739,9.02424307773566,9.09352709368757,1897003.20043855,0.0,1.0
2008-07-29,10.45,10.66,10.4,10.58,1221500,9.05022458371763,9.23209512559138,9.00692207374768,9.16281110963947,1410426.32499586,0.0,1.0
2008-07-30,10.51,10.53,10.26,10.34,2021100,9.10218759568155,9.11950859966953,8.88567504583185,8.95495906178376,2333698.44080976,0.0,1.0
2008-07-31,10.81,10.96,10.71,10.82,1500400,9.3620026555012,9.49191018541102,9.27539763556132,9.37066315749519,1732463.08475136,0.0,1.0
2008-08-01,10.28,10.67,10.26,10.42,1943500,8.90299604981983,9.24075562758537,8.88567504583185,9.02424307773566,2244096.24447765,0.0,1.0
2008-08-04,9.54,10.05,9.47,10.02,3014100,8.2621189022647,8.7038045039581,8.20149538830679,8.67782299797613,3480283.24696685,0.0,1.0
2008-08-05,9.27,9.49,9.26,9.44,3259300,8.02828534842702,8.21881639229476,8.01962484643303,8.17551388232482,3763407.71269668,0.0,1.0
2008-08-06,9.25,9.42,9.25,9.32,2630400,8.01096434443905,8.15819287833684,8.01096434443905,8.07158785839696,3037237.33546385,0.0,1.0
2008-08-07,9.2,9.34,9.14,9.32,1353300,7.96766183446911,8.08890886238494,7.91569882250518,8.07158785839696,1562611.49866303,0.0,1.0
2008-08-08,8.33,8.64,8.31,8.48,3032700,7.21419816099214,7.48267372280577,7.19687715700416,7.34410569090196,3501760.06206707,0.0,1.0
2008-08-11,7.76,8.355,7.61,8.28,3759600,6.72054954733481,7.23584941597711,6.59064201742499,7.1708956510222,4341087.85219355,0.0,1.0
2008-08-12,7.77,7.82,7.53,7.62,3061900,6.7292100493288,6.77251255929874,6.52135800147308,6.59930251941898,3535476.35243947,0.0,1.0
2008-08-13,8.24,8.24,7.84,7.86,4191500,7.13625364304624,7.13625364304624,6.78983356328672,6.80715456727469,4839788.73616057,0.0,1.0
2008-08-14,7.82,8.27,7.77,8.22,1856700,6.77251255929874,7.16223514902821,6.7292100493288,7.11893263905827,2143871.10734327,0.0,1.0
2008-08-15,7.62,7.75,7.49,7.58,2106500,6.59930251941898,6.71188904534082,6.48671599349713,6.56466051144302,2432307.04347423,0.0,1.0
2008-08-18,7.52,7.79,7.47,7.75,2093300,6.51269749947909,6.74653105331678,6.46939498950915,6.71188904534082,2417065.43275794,0.0,1.0
2008-08-19,7.85,7.86,7.22,7.29,3947900,6.7984940652807,6.80715456727469,6.25288243965945,6.31350595361737,4558511.73839635,0.0,1.0
2008-08-20,7.88,8.07,7.79,7.88,3977100,6.82447557126267,6.98902510914844,6.74653105331678,6.82447557126267,4592228.02876874,0.0,1.0
2008-08-21,8.51,8.51,7.99,8.16,2633300,7.37008719688392,7.37008719688392,6.91974109319654,7.06696962709434,3040585.87115153,0.0,1.0
2008-08-22,8.4,8.43,8.2,8.29,2612400,7.27482167495005,7.30080318093202,7.10161163507029,7.17955615301618,3016453.32085074,0.0,1.0
2008-08-25,8.37,8.48,8.3,8.38,1703000,7.24884016896809,7.34410569090196,7.18821665501017,7.25750067096208,1966398.7158968,0.0,1.0
2008-08-26,8.45,8.49,8.13,8.14,1399300,7.31812418491999,7.35276619289595,7.04098812111237,7.04964862310636,1615726.20267434,0.0,1.0
2008-08-27,8.66,8.7,8.52,8.64,1115400,7.49999472679375,7.5346367347697,7.37874769887791,7.48267372280577,1287916.1055263,0.0,1.0
2008-08-28,8.81,8.97,8.71,8.93,1649400,7.62990225670357,7.76847028860738,7.54329723676369,7.73382828063143,1904508.53904884,0.0,1.0
2008-08-29,8.71,8.83,8.63,8.79,955300,7.54329723676369,7.64722326069154,7.47401322081178,7.61258125271559,1103053.84221739,0.0,1.0
2008-09-02,7.98,8.14,7.94,8.0,1669400,6.91108059120255,7.04964862310636,6.8764385832266,6.92840159519053,1927601.88861898,0.0,1.0
2008-09-03,7.79,8.08,7.75,7.9,1420300,6.74653105331678,6.99768561114243,6.71188904534082,6.84179657525065,1639974.21972297,0.0,1.0
2008-09-04,7.59,8.0,7.58,7.9,2132400,6.57332101343701,6.92840159519053,6.56466051144302,6.84179657525065,2462212.93116755,0.0,1.0
2008-09-05,7.76,7.82,7.44,7.74,1941800,6.72054954733481,6.77251255929874,6.44341348352719,6.70322854334684,2242133.30976419,0.0,1.0
2008-09-08,7.44,8.12,7.4,7.8,2048400,6.44341348352719,7.03232761911838,6.40877147555124,6.75519155531076,2365220.86297299,0.0,1.0
2008-09-09,6.39,7.24,6.38,7.23,4589200,5.53406077415843,6.27020344364743,5.52540027216445,6.26154294165344,5298999.99236266,0.0,1.0
2008-09-10,6.89,7.0,6.56,6.9,4345500,5.96708587385784,6.06235139579171,5.68128930805623,5.97574637585183,5017607.52785059,0.0,1.0
2008-09-11,6.8,7.08,6.54,6.72,2506200,5.88914135591195,6.13163541174362,5.66396830406826,5.81985733996004,2893827.63463333,0.0,1.0
2008-09-12,7.67,7.93,6.91,7.09,3325300,6.64260502938892,6.86777808123261,5.98440687784582,6.1402959137376,3839615.76627812,0.0,1.0
2008-09-15,7.73,7.91,7.55,7.56,2963200,6.69456804135285,6.85045707724463,6.53867900546106,6.54733950745505,3421510.67231086,0.0,1.0
2008-09-16,8.17,8.24,7.52,7.53,4385900,7.07563012908833,7.13625364304624,6.51269749947909,6.52135800147308,5064256.09398225,0.0,1.0
2008-09-17,9.17,9.57,7.55,7.78,7784100,7.94168032848714,8.28810040824667,6.53867900546106,6.73787055132279,8988047.11944351,0.0,1.0
2008-09-18,9.67,10.0,9.44,9.63,6725000,8.37470542818655,8.66050199398816,8.17551388232482,8.3400634202106,7765138.79295713,0.0,1.0
2008-09-19,9.38,9.72,8.98,8.98,4610900,8.12355087036089,8.41800793815649,7.77713079060137,7.77713079060137,5324056.27664625,0.0,1.0
2008-09-22,10.46,10.59,9.85,9.95,4177100,9.05888508571161,9.17147161163346,8.53059446407834,8.61719948401822,4823161.52447007,0.0,1.0
2008-09-23,10.18,10.54,10.11,10.5,2996800,8.81639102987995,9.12816910166352,8.75576751592203,9.09352709368757,3460307.49958868,0.0,1.0
2008-09-24,10.3,10.41,10.14,10.18,1179600,8.9203170538078,9.01558257574167,8.78174902190399,8.81639102987995,1362045.75764643,0.0,1.0
2008-09-25,10.28,10.54,10.13,10.24,2247800,8.90299604981983,9.12816910166352,8.77308851991,8.86835404184387,2595461.55818722,0.0,1.0
2008-09-26,10.15,10.77,10.04,10.29,3563500,8.79040952389798,9.32736064752525,8.69514400196411,8.91165655181381,4114657.5596584,0.0,1.0
2008-09-29,9.53,10.23,9.4,10.02,2859800,8.25345840027071,8.85969353984989,8.14087187434887,8.67782299797613,3302118.05503328,0.0,1.0
2008-09-30,9.68,10.1,9.63,9.95,1780600,8.38336593018054,8.74710701392804,8.3400634202106,8.61719948401822,2056000.91222892,0.0,1.0
2008-10-01,9.6,10.04,9.43,9.72,2483300,8.31408191422863,8.69514400196411,8.16685338033083,8.41800793815649,2867385.74937553,0.0,1.0
2008-10-02,7.8,9.2,7.79,9.16,3465000,6.75519155531076,7.96766183446911,6.74653105331678,7.93301982649315,4000922.8130255,0.0,1.0
2008-10-03,8.06,8.44,7.72,7.97,2790900,6.98036460715446,7.30946368292601,6.68590753935886,6.90242008920856,3222561.46576417,0.0,1.0
2008-10-06,7.74,8.32,7.12,8.21,2741600,6.70322854334684,7.20553765899815,6.16627741971957,7.11027213706428,3165636.35907379,0.0,1.0
2008-10-07,7.91,8.62,7.88,8.43,2110900,6.85045707724463,7.46535271881779,6.82447557126267,7.30080318093202,2437387.58037966,0.0,1.0
2008-10-08,10.66,10.81,8.75,8.78,8845900,9.23209512559138,9.3620026555012,7.57793924473964,7.6039207507216,10214073.0481218,0.0,1.0
2008-10-09,9.55,10.16,9.49,10.12,3729200,8.27077940425869,8.79907002589197,8.21881639229476,8.76442801791602,4305985.96084695,0.0,1.0
2008-10-10,9.26,10.39,8.79,10.26,4931000,8.01962484643303,8.9982615717537,7.61258125271559,8.88567504583185,5693665.33651623,0.0,1.0
2008-10-13,10.03,10.16,9.46,10.16,2651500,8.68648349997012,8.79907002589197,8.1928348863128,8.79907002589197,3061600.81926035,0.0,1.0
2008-10-14,10.03,10.43,9.8,10.09,4465700,8.68648349997012,9.03290357972965,8.4872919541084,8.73844651193405,5156398.55876709,0.0,1.0
2008-10-15,9.04,9.9,8.73,9.68,2907300,7.82909380256529,8.57389697404828,7.56061824075166,8.38336593018054,3356964.76026234,0.0,1.0
2008-10-16,8.52,9.53,7.9,9.45,4803600,7.37874769887791,8.25345840027071,6.84179657525065,8.18417438431881,5546560.69975448,0.0,1.0
2008-10-17,7.97,9.26,7.75,8.19,3698900,6.90242008920856,8.01962484643303,6.71188904534082,7.0929511330763,4270999.5362482,0.0,1.0
2008-10-20,8.33,8.34,7.88,8.01,2341200,7.21419816099214,7.22285866298612,6.82447557126267,6.93706209718451,2703307.50067973,0.0,1.0
2008-10-21,7.13,7.78,7.02,7.65,2295900,6.17493792171356,6.73787055132279,6.07967239977969,6.62528402540094,2651001.06390338,0.0,1.0
2008-10-22,6.2,7.17,6.07,7.1,3691700,5.36951123627266,6.20957992968951,5.25692471035081,6.14895641573159,4262685.93040295,0.0,1.0
2008-10-23,6.16,6.74,5.9,6.59,3385100,5.33486922829671,5.83717834394802,5.10969617645301,5.7072708140382,3908664.88149281,0.0,1.0
2008-10-24,6.57,6.76,5.71,5.83,3051800,5.68994981005022,5.854499347936,4.94514663856724,5.0490726624951,3523814.21090655,0.0,1.0
2008-10-27,6.16,6.78,6.05,6.23,3357700,5.33486922829671,5.87182035192397,5.23960370636284,5.39549274225462,3877026.99258173,0.0,1.0
2008-10-28,7.51,7.54,6.47,6.5,3002600,6.50403699748511,6.53001850346707,5.60334479011034,5.6293262960923,3467004.57096402,0.0,1.0
2008-10-29,7.83,7.83,7.18,7.23,4793400,6.78117306129273,6.78117306129273,6.2182404316835,6.26154294165344,5534783.09147371,0.0,1.0
2008-10-30,7.53,8.0,7.24,8.0,3278300,6.52135800147308,6.92840159519053,6.27020344364743,6.92840159519053,3785346.39478831,0.0,1.0
2008-10-31,7.31,7.64,7.12,7.27,2045400,6.33082695760534,6.61662352340695,6.16627741971957,6.29618494962939,2361756.86053747,0.0,1.0
2008-11-03,7.3,7.68,7.3,7.42,1750700,6.32216645561136,6.65126553138291,6.32216645561136,6.42609247953921,2021476.35462157,0.0,1.0
2008-11-04,7.66,7.78,7.43,7.43,4366000,6.63394452739493,6.73787055132279,6.4347529815332,6.4347529815332,5041278.21115997,0.0,1.0
2008-11-05,7.08,7.51,7.06,7.28,3154600,6.13163541174362,6.50403699748511,6.11431440775564,6.30484545162338,3642514.02769703,0.0,1.0
2008-11-06,6.54,7.44,6.52,7.21,2411400,5.66396830406826,6.44341348352719,5.64664730008028,6.24422193766546,2784365.1576709,0.0,1.0
2008-11-07,6.89,7.01,6.65,6.66,1771500,5.96708587385784,6.0710118977857,5.75923382600213,5.76789432799611,2045493.43817451,0.0,1.0
2008-11-10,7.04,7.18,6.86,7.11,1186900,6.09699340376766,6.2182404316835,5.94110436787588,6.15761691772558,1370474.83023953,0.0,1.0
2008-11-11,6.58,6.9,6.46,6.82,1638400,5.69861031204421,5.97574637585183,5.59468428811635,5.90646235989992,1891807.19678527,0.0,1.0
2008-11-12,6.01,6.57,5.94,6.49,2034100,5.20496169838688,5.68994981005022,5.14433818442897,5.62066579409831,2348709.11803035,0.0,1.0
2008-11-13,6.61,6.64,5.47,6.12,2590800,5.72459181802617,5.75057332400814,4.73729459071152,5.30022722032075,2991512.50331499,0.0,1.0
2008-11-14,6.24,6.83,6.19,6.65,2833600,5.40415324424861,5.91512286189391,5.36085073427867,5.75923382600213,3271865.7670964,0.0,1.0
2008-11-17,6.12,6.48,6.05,6.24,2001000,5.30022722032075,5.61200529210433,5.23960370636284,5.40415324424861,2310489.62449178,0.0,1.0
2008-11-18,6.21,6.41,6.03,6.16,1357500,5.37817173826665,5.55138177814641,5.22228270237486,5.33486922829671,1567461.10207276,0.0,1.0
2008-11-19,6.03,6.82,6.0,6.45,2820600,5.22228270237486,5.90646235989992,5.19630119639289,5.58602378612236,3256855.08987582,0.0,1.0
2008-11-20,5.58,6.12,5.49,6.01,2783400,4.83256011264539,5.30022722032075,4.7546155946995,5.20496169838688,3213901.45967537,0.0,1.0
2008-11-21,7.16,7.23,6.14,6.35,5321600,6.20091942769552,6.26154294165344,5.31754822430873,5.49941876618248,6144678.45362092,0.0,1.0
2008-11-24,8.07,8.59,7.7,8.05,4570900,6.98902510914844,7.43937121283583,6.66858653537088,6.97170410516047,5277869.57750599,0.0,1.0
2008-11-25,8.31,8.7,8.02,8.63,4151500,7.19687715700416,7.5346367347697,6.9457225991785,7.47401322081178,4793602.0370203,0.0,1.0
2008-11-26,8.67,8.77,8.25,8.27,3085900,7.50865522878773,7.59526024872761,7.14491414504023,7.16223514902821,3563188.37192363,0.0,1.0
2008-11-28,8.64,8.72,8.3,8.67,858400,7.48267372280577,7.55195773875767,7.18821665501017,7.50865522878773,991166.563550096,0.0,1.0
2008-12-01,7.25,8.14,7.22,8.14,2501500,6.27886394564142,7.04964862310636,6.25288243965945,7.04964862310636,2888400.69748435,0.0,1.0
2008-12-02,8.17,8.17,7.56,7.95,2370400,7.07563012908833,7.07563012908833,6.54733950745505,6.88509908522059,2737023.79105213,0.0,1.0
2008-12-03,8.57,8.7098,7.99,8.08,3471600,7.42205020884785,7.54312402672381,6.91974109319654,6.99768561114243,4008543.61838364,0.0,1.0
2008-12-04,8.34,8.85,8.23,8.32,2835900,7.22285866298612,7.66454426467952,7.12759314105225,7.20553765899815,3274521.50229697,0.0,1.0
2008-12-05,8.9,8.9,7.87,8.26,2800400,7.70784677464946,7.70784677464946,6.81581506926868,7.15357464703422,3233530.80680998,0.0,1.0
2008-12-08,9.72,9.88,9.12,9.16,3438000,8.41800793815649,8.5565759700603,7.8983778185172,7.93301982649315,3969746.79110581,0.0,1.0
2008-12-09,9.43,9.87,9.26,9.32,2443600,8.16685338033083,8.54791546806631,8.01962484643303,8.07158785839696,2821545.45047882,0.0,1.0
2008-12-10,10.21,10.34,9.77,9.78,3397500,8.84237253586191,8.95495906178376,8.46131044812643,8.46997095012042,3922982.7582263,0.0,1.0
2008-12-11,9.84,10.59,9.66,10.07,2314700,8.52193396208435,9.17147161163346,8.36604492619256,8.72112550794608,2672708.81249931,0.0,1.0
2008-12-12,10.15,10.17,9.77,9.86,1927300,8.79040952389798,8.80773052788596,8.46131044812643,8.53925496607232,2225390.63132584,0.0,1.0
2008-12-15,10.17,10.44,9.73,9.8,3046100,8.80773052788596,9.04156408172364,8.42666844015048,8.4872919541084,3517232.60627906,0.0,1.0
2008-12-16,10.68,10.74,9.9,9.9,2902200,9.24941612957935,9.30137914154328,8.57389697404828,8.57389697404828,3351075.95612196,0.0,1.0
2008-12-17,10.3,10.81,10.18,10.36,2864200,8.9203170538078,9.3620026555012,8.81639102987995,8.97228006577173,3307198.59193871,0.0,1.0
2008-12-18,9.14,10.3,8.97,10.25,5175900,7.91569882250518,8.9203170538078,7.76847028860738,8.87701454383786,5976443.40200249,0.0,1.0
2008-12-19,8.95,9.16,8.56,8.88,7161900,7.7511492846194,7.93301982649315,7.41338970685386,7.69052577066149,8269613.01431668,0.0,1.0
2008-12-22,9.18,9.61,9.04,9.58,2220600,7.95034083048113,8.32274241622262,7.82909380256529,8.29676091024066,2564054.60277184,0.0,1.0
2008-12-23,9.74,9.77,9.2,9.34,2244000,8.43532894214447,8.46131044812643,7.96766183446911,8.08890886238494,2591073.82176889,0.0,1.0
2008-12-24,9.7,9.88,9.38,9.64,534000,8.40068693416851,8.5565759700603,8.12355087036089,8.34872392220458,616592.433522544,0.0,1.0
2008-12-26,10.42,10.67,9.63,9.77,1075500,9.02424307773566,9.24075562758537,8.3400634202106,8.46131044812643,1241844.87313389,0.0,1.0
2008-12-29,10.46,10.73,10.23,10.56,1896800,9.05888508571161,9.29271863954929,8.85969353984989,9.1454901056515,2190173.27323139,0.0,1.0
2008-12-30,10.42,10.68,10.08,10.17,1264000,9.02424307773566,9.24941612957935,8.72978600994006,8.80773052788596,1459499.69283239,0.0,1.0
2008-12-31,10.97,11.13,10.24,10.4,1883100,9.50057068740501,9.63913871930882,8.86835404184387,9.00692207374768,2174354.32877585,0.0,1.0
2009-01-02,10.69,11.12,10.61,10.97,1317800,9.25807663157334,9.63047821731483,9.18879261562144,9.50057068740501,1521620.80317604,0.0,1.0
2009-01-05,10.4,10.67,10.16,10.39,2139500,9.00692207374768,9.24075562758537,8.79907002589197,8.9982615717537,2470411.07026495,0.0,1.0
2009-01-06,10.84,11.14,10.23,10.29,2482600,9.38798416148316,9.64779922130281,8.85969353984989,8.91165655181381,2866577.48214058,0.0,1.0
2009-01-07,10.11,10.82,9.93,10.79,2856800,8.75576751592203,9.37066315749519,8.59987848003024,9.34468165151322,3298654.05259776,0.0,1.0
2009-01-08,10.36,10.69,10.29,10.5,2518600,8.97228006577173,9.25807663157334,8.91165655181381,9.09352709368757,2908145.51136681,0.0,1.0
2009-01-09,10.08,10.49,10.0,10.44,3212200,8.72978600994006,9.08486659169358,8.66050199398816,9.04156408172364,3709022.87445902,0.0,1.0
2009-01-12,9.49,10.02,9.41,9.99,2223600,8.21881639229476,8.67782299797613,8.14953237634286,8.65184149199417,2567518.60520736,0.0,1.0
2009-01-13,9.55,9.79,9.36,9.45,2087800,8.27077940425869,8.47863145211441,8.10622986637292,8.18417438431881,2410714.76162616,0.0,1.0
2009-01-14,9.12,9.49,8.96,9.39,2099500,7.8983778185172,8.21881639229476,7.75980978661339,8.13221137235488,2424224.37112468,0.0,1.0
2009-01-15,9.4,9.52,8.76,9.36,2585600,8.14087187434887,8.24479789827673,7.58659974673363,8.10622986637292,2985508.23242676,0.0,1.0
2009-01-16,10.23,10.25,9.65,9.71,4295600,8.85969353984989,8.87701454383786,8.35738442419857,8.4093474361625,4959989.6206731,0.0,1.0
2009-01-20,9.85,10.38,9.74,10.03,3757200,8.53059446407834,8.98960106975971,8.43532894214447,8.68648349997012,4338316.65024513,0.0,1.0
2009-01-21,10.14,10.16,9.56,9.8,2999100,8.78174902190399,8.79907002589197,8.27943990625268,8.4872919541084,3462963.23478925,0.0,1.0
2009-01-22,10.38,10.55,9.65,9.73,2876800,8.98960106975971,9.13682960365751,8.35738442419857,8.42666844015048,3321747.40216789,0.0,1.0
2009-01-23,11.11,11.23,10.05,10.1,5948000,9.62181771532084,9.7257437392487,8.7038045039581,8.74710701392804,6867962.16215747,0.0,1.0
2009-01-26,11.32,11.67,11.19,11.5,4936700,9.8036882571946,10.1068058269842,9.69110173127275,9.95957729308638,5700246.94114371,0.0,1.0
2009-01-27,11.32,11.63,11.17,11.5,2588600,9.8036882571946,10.0721638190082,9.67378072728477,9.95957729308638,2988972.23486228,0.0,1.0
2009-01-28,11.28,11.33,10.86,11.08,2665700,9.76904624921864,9.81234875918858,9.40530516547114,9.59583620933888,3077997.09745514,0.0,1.0
2009-01-29,11.85,11.93,11.01,11.07,4608500,10.262694862876,10.3319788788279,9.53521269538096,9.58717570734489,5321285.07469782,0.0,1.0
2009-01-30,11.8,12.25,11.45,11.9,4372700,10.219392352906,10.6091149426355,9.91627478311644,10.3059973728459,5049014.48326598,0.0,1.0
2009-02-02,11.51,11.79,11.25,11.38,3563200,9.96823779508037,10.210731850912,9.74306474323668,9.85565126915852,4114311.15941485,0.0,1.0
2009-02-03,11.6,11.94,11.37,11.86,2776000,10.0461823130263,10.3406393808219,9.84699076716454,10.27135536487,3205356.92033441,0.0,1.0
2009-02-04,11.57,11.72,11.33,11.45,3087400,10.0202008070443,10.1501083369541,9.81234875918858,9.91627478311644,3564920.37314139,0.0,1.0
2009-02-05,11.49,11.75,11.19,11.75,3387400,9.95091679109239,10.1760898429361,9.69110173127275,10.1760898429361,3911320.61669338,0.0,1.0
2009-02-06,11.97,12.0,11.41,11.47,2750700,10.3666208868038,10.3926023927858,9.88163277514049,9.93359578710442,3176143.83312821,0.0,1.0
2009-02-09,11.31,11.67,11.17,11.65,2385700,9.79502775520061,10.1068058269842,9.67378072728477,10.0894848229962,2754690.20347328,0.0,1.0
2009-02-10,11.09,11.68,10.94,11.62,2553400,9.60449671133287,10.1154663289782,9.47458918142305,10.0635033170142,2948327.93961884,0.0,1.0
2009-02-11,12.38,12.61,11.36,11.48,6697600,10.7217014685573,10.9208930144191,9.83833026517055,9.94225628909841,7733500.90404607,0.0,1.0
2009-02-12,12.2,12.23,11.72,11.93,3821300,10.5658124326656,10.5917939386475,10.1501083369541,10.3319788788279,4412330.83561739,0.0,1.0
2009-02-13,12.02,12.25,11.77,11.82,3309400,10.4099233967738,10.6091149426355,10.1934108469241,10.236713356894,3821256.55336985,0.0,1.0
2009-02-17,12.55,12.57,11.92,11.99,7945600,10.8689300024551,10.8862510064431,10.3233183768339,10.3839418907918,9174525.91722236,0.0,1.0
2009-02-18,13.06,13.12,12.24,12.45,6042900,11.3106156041485,11.3625786161125,10.6004544406415,10.7823249825153,6977540.10586777,0.0,1.0
2009-02-19,12.73,12.95,12.62,12.93,6380600,11.0248190383469,11.2153500822147,10.9295535164131,11.1980290782267,7367471.31335946,0.0,1.0
2009-02-20,13.05,13.19,12.6375,12.78,6647800,11.3019551021545,11.4232021300704,10.9447093949025,11.0681215483169,7675998.46361645,0.0,1.0
2009-02-23,12.88,13.25,12.75,12.89,5785200,11.1547265682567,11.4751651420343,11.0421400423349,11.1633870702507,6679982.29665662,0.0,1.0
2009-02-24,12.19,12.8,12.1,12.77,7831600,10.5571519306716,11.0854425523048,10.4792074127257,11.0594610463229,9042893.82467254,0.0,1.0
2009-02-25,12.36,12.79,12.19,12.32,4376500,10.7043804645694,11.0767820503109,10.5571519306716,10.6697384565934,5053402.21968427,0.0,1.0
2009-02-26,12.41,12.53,11.98,12.41,4486200,10.7476829745393,10.8516089984672,10.3752813887978,10.7476829745393,5180069.24207647,0.0,1.0
2009-02-27,11.98,12.4816,11.83,12.28,4223900,10.3752813887978,10.8096921688163,10.245373858888,10.6350964486175,4877199.96246419,0.0,1.0
2009-03-02,11.3,12.05,11.27,12.01,4037800,9.78636725320662,10.4359049027557,9.76038574722465,10.4012628947798,4662316.34471409,0.0,1.0
2009-03-03,11.42,11.6,10.91,11.38,3527400,9.89029327713448,10.0461823130263,9.44860767544108,9.85565126915852,4072974.06368431,0.0,1.0
2009-03-04,11.04,11.53,10.92,11.53,3500200,9.56119420136293,9.98555879906835,9.45726817743507,9.98555879906835,4041567.10826893,0.0,1.0
2009-03-05,11.34,11.46,10.58,10.83,5655500,9.82100926118257,9.92493528511043,9.16281110963947,9.37932365948918,6530221.92469428,0.0,1.0
2009-03-06,11.41,11.75,11.28,11.28,3461500,9.88163277514049,10.1760898429361,9.76904624921864,9.76904624921864,3996881.47685072,0.0,1.0
2009-03-09,10.98,11.34,10.8,11.34,3133400,9.509231189399,9.82100926118257,9.35334215350721,9.82100926118257,3618035.07715269,0.0,1.0
2009-03-10,10.47,10.96,10.41,10.94,3548600,9.0675455877056,9.49191018541102,9.01558257574167,9.47458918142305,4097453.01422865,0.0,1.0
2009-03-11,11.07,11.27,10.74,10.83,3591300,9.58717570734489,9.76038574722465,9.30137914154328,9.37932365948918,4146757.31556088,0.0,1.0
2009-03-12,11.42,11.45,11.2,11.21,3237700,9.89029327713448,9.91627478311644,9.69976223326674,9.70842273526073,3738466.89516093,0.0,1.0
2009-03-13,11.08,11.33,10.78,11.26,4450700,9.59583620933888,9.81234875918858,9.33602114951923,9.75172524523067,5139078.54658948,0.0,1.0
2009-03-16,11.46,11.63,11.18,11.18,3962800,9.92493528511043,10.0721638190082,9.68244122927876,9.68244122927876,4575716.2838261,0.0,1.0
2009-03-17,11.21,11.31,10.97,11.16,2817200,9.70842273526073,9.79502775520061,9.50057068740501,9.66512022529079,3252929.22044889,0.0,1.0
2009-03-18,11.8,11.86,10.52,10.94,5990300,10.219392352906,10.27135536487,9.11084809767554,9.47458918142305,6916804.59649832,0.0,1.0
2009-03-19,12.15,12.32,11.76,11.88,6400600,10.5225099226956,10.6697384565934,10.1847503449301,10.2886763688579,7390564.66292958,0.0,1.0
2009-03-20,12.12,12.27,11.84,11.97,3893200,10.4965284167136,10.6264359466235,10.254034360882,10.3666208868038,4495351.42732206,0.0,1.0
2009-03-23,11.75,12.25,11.66,12.18,3779500,10.1760898429361,10.6091149426355,10.0981453249902,10.5484914286776,4364065.73501582,0.0,1.0
2009-03-24,11.45,11.65,11.38,11.61,3893900,9.91627478311644,10.0894848229962,9.85565126915852,10.0548428150203,4496159.69455699,0.0,1.0
2009-03-25,11.53,11.59,11.1,11.22,4661700,9.98555879906835,10.0375218110323,9.61315721332686,9.71708323725471,5382713.38455438,0.0,1.0
2009-03-26,11.66,11.85,11.58,11.79,2252600,10.0981453249902,10.262694862876,10.0288613090383,10.210731850912,2601003.96208405,0.0,1.0
2009-03-27,11.35,11.54,11.21,11.46,2439500,9.82966976317656,9.99421930106233,9.70842273526073,9.92493528511043,2816811.31381694,0.0,1.0
2009-03-30,10.89,11.19,10.72,10.83,3104100,9.4312866714531,9.69110173127275,9.28405813755531,9.37932365948918,3584203.32003245,0.0,1.0
2009-03-31,10.94,11.11,10.56,11.11,4604000,9.47458918142305,9.62181771532084,9.1454901056515,9.62181771532084,5316089.07104455,0.0,1.0
2009-04-01,11.54,11.6,10.97,11.07,4065200,9.99421930106233,10.0461823130263,9.50057068740501,9.58717570734489,4693954.23362518,0.0,1.0
2009-04-02,10.94,11.32,10.82,11.18,5711700,9.47458918142305,9.8036882571946,9.37066315749519,9.68244122927876,6595114.23698635,0.0,1.0
2009-04-03,9.77,10.58,9.66,10.53,7032900,8.46131044812643,9.16281110963947,8.36604492619256,9.11950859966953,8120660.90958932,0.0,1.0
2009-04-06,9.24,9.38,9.09,9.33,4529500,8.00230384244506,8.12355087036089,7.87239631253524,8.08024836039095,5230066.34389581,0.0,1.0
2009-04-07,9.34,9.68,9.2,9.5,4850300,8.08890886238494,8.38336593018054,7.96766183446911,8.22747689428875,5600483.67100074,0.0,1.0
2009-04-08,9.3,9.55,9.18,9.5,3076400,8.05426685440899,8.27077940425869,7.95034083048113,8.22747689428875,3552219.03087781,0.0,1.0
2009-04-09,9.07,9.47,9.0,9.39,3810600,7.85507530854726,8.20149538830679,7.79445179458934,8.13221137235488,4399975.89359739,0.0,1.0
2009-04-13,9.32,9.45,9.21,9.35,2921200,8.07158785839696,8.18417438431881,7.97632233646309,8.09756936437893,3373014.63821359,0.0,1.0
2009-04-14,9.0,9.31,8.94,9.27,3224400,7.79445179458934,8.06292735640298,7.74248878262541,8.02828534842702,3723109.8176968,0.0,1.0
2009-04-15,9.26,9.39,9.15,9.2,3463400,8.01962484643303,8.13221137235488,7.92435932449917,7.96766183446911,3999075.34505989,0.0,1.0
2009-04-16,8.76,9.31,8.74,9.24,2911000,7.58659974673363,8.06292735640298,7.56927874274565,8.00230384244506,3361237.02993282,0.0,1.0
2009-04-17,8.17,8.9,8.06,8.86,6364900,7.07563012908833,7.70784677464946,6.98036460715446,7.67320476667351,7349343.03394688,0.0,1.0
2009-04-20,8.47,8.8,8.43,8.51,4784300,7.33544518890797,7.62124175470958,7.30080318093202,7.37008719688392,5524275.6174193,0.0,1.0
2009-04-21,8.5,8.82,8.29,8.75,3994400,7.36142669488993,7.63856275869756,7.17955615301618,7.57793924473964,4612203.77614691,0.0,1.0
2009-04-22,8.54,8.7,8.4,8.51,2706000,7.39606870286589,7.5346367347697,7.27482167495005,7.37008719688392,3124530.19683896,0.0,1.0
2009-04-23,9.1,9.33,8.68,8.75,4121600,7.88105681452922,8.08024836039095,7.51731573078172,7.57793924473964,4759077.47941295,0.0,1.0
2009-04-24,9.76,9.83,9.56,9.73,3872900,8.45264994613244,8.51327346009036,8.27943990625268,8.42666844015048,4471911.67750835,0.0,1.0
2009-04-27,9.6,9.79,9.48,9.5,2630300,8.31408191422863,8.47863145211441,8.21015589030077,8.22747689428875,3037121.86871601,0.0,1.0
2009-04-28,9.66,9.79,9.43,9.58,3055400,8.36604492619256,8.47863145211441,8.16685338033083,8.29676091024066,3527971.01382918,0.0,1.0
2009-04-29,9.75,9.95,9.58,9.75,1874200,8.44398944413845,8.61719948401822,8.29676091024066,8.44398944413845,2164077.78821714,0.0,1.0
2009-04-30,9.32,9.52,9.23,9.42,2927700,8.07158785839696,8.24479789827673,7.99364334045107,8.15819287833684,3380519.97682388,0.0,1.0
2009-05-01,9.33,9.47,9.25,9.47,1199200,8.08024836039095,8.20149538830679,8.01096434443905,8.20149538830679,1384677.24022516,0.0,1.0
2009-05-04,9.4,9.73,9.16,9.52,5899900,8.14087187434887,8.42666844015048,7.93301982649315,8.24479789827673,6812422.6564413,0.0,1.0
2009-05-05,9.45,9.52,9.23,9.46,3414700,8.18417438431881,8.24479789827673,7.99364334045107,8.1928348863128,3942843.03885661,0.0,1.0
2009-05-06,10.22,10.33,9.8,9.96,3150800,8.8510330378559,8.94629855978977,8.4872919541084,8.62585998601221,3638126.29127871,0.0,1.0
2009-05-07,9.98,10.4,9.81,10.33,3139200,8.64318099000018,9.00692207374768,8.49595245610238,8.94629855978977,3624732.14852803,0.0,1.0
2009-05-08,10.12,10.25,9.84,10.06,2086900,8.76442801791602,8.87701454383786,8.52193396208435,8.71246500595209,2409675.5608955,0.0,1.0
2009-05-11,10.4,10.46,9.95,10.11,2699400,9.00692207374768,9.05888508571161,8.61719948401822,8.75576751592203,3116909.39148082,0.0,1.0
2009-05-12,10.9,10.91,10.5,10.54,3449000,9.43994717344709,9.44860767544108,9.09352709368757,9.12816910166352,3982448.13336939,0.0,1.0
2009-05-13,10.43,11.05,10.36,10.87,3952300,9.03290357972965,9.56985470335692,8.97228006577173,9.41396566746513,4563592.27530178,0.0,1.0
2009-05-14,10.61,10.76,10.17,10.42,2155900,9.18879261562144,9.31870014553126,8.80773052788596,9.02424307773566,2489347.61691246,0.0,1.0
2009-05-15,10.63,10.93,10.47,10.67,3384200,9.20611361960941,9.46592867942906,9.0675455877056,9.24075562758537,3907625.68076216,0.0,1.0
2009-05-18,10.6,10.8101,10.21,10.53,2624400,9.18013211362745,9.36208926052114,8.84237253586191,9.11950859966953,3030309.33059281,0.0,1.0
2009-05-19,10.68,10.93,10.36,10.39,2391900,9.24941612957935,9.46592867942906,8.97228006577173,8.9982615717537,2761849.14184002,0.0,1.0
2009-05-20,10.76,11.02,10.67,10.8,5754700,9.31870014553126,9.54387319737495,9.24075562758537,9.35334215350721,6644764.93856214,0.0,1.0
2009-05-21,11.42,11.54,10.5401,10.79,5572500,9.89029327713448,9.99421930106233,9.12825570668346,9.34468165151322,6434384.52397823,0.0,1.0
2009-05-22,11.56,11.81,11.41,11.65,2634800,10.0115403050503,10.2280528549,9.88163277514049,10.0894848229962,3042317.87236929,0.0,1.0
2009-05-26,11.69,11.8,11.25,11.28,2644900,10.1241268309722,10.219392352906,9.74306474323668,9.76904624921864,3053980.01390219,0.0,1.0
2009-05-27,11.37,11.72,11.32,11.67,2292700,9.84699076716454,10.1501083369541,9.8036882571946,10.1068058269842,2647306.12797216,0.0,1.0
2009-05-28,11.91,11.94,11.65,11.68,2201800,10.3146578748399,10.3406393808219,10.0894848229962,10.1154663289782,2542346.85417591,0.0,1.0
2009-05-29,12.1,12.39,11.84,12.25,3772400,10.4792074127257,10.7303619705513,10.254034360882,10.6091149426355,4355867.59591842,0.0,1.0
2009-06-01,11.6,12.1,11.55,12.09,3650400,10.0461823130263,10.4792074127257,10.0028798030563,10.4705469107317,4214998.16354061,0.0,1.0
2009-06-02,11.99,12.05,11.73,11.81,2755900,10.3839418907918,10.4359049027557,10.1587688389481,10.2280528549,3182148.10401644,0.0,1.0
2009-06-03,11.39,11.75,11.16,11.71,2669800,9.86431177115251,10.1760898429361,9.66512022529079,10.1414478349601,3082731.23411702,0.0,1.0
2009-06-04,11.63,11.76,11.31,11.52,2649700,10.0721638190082,10.1847503449301,9.79502775520061,9.97689829707436,3059522.41779904,0.0,1.0
2009-06-05,11.01,11.35,10.87,11.21,2045200,9.53521269538096,9.82966976317656,9.41396566746513,9.70842273526073,2361525.92704177,0.0,1.0
2009-06-08,10.91,10.91,10.5,10.75,2450000,9.44860767544108,9.44860767544108,9.09352709368757,9.31003964353727,2828935.32234126,0.0,1.0
2009-06-09,10.76,11.16,10.75,11.14,1735200,9.31870014553126,9.66512022529079,9.31003964353727,9.64779922130281,2003579.00870471,0.0,1.0
2009-06-10,10.7,11.07,10.53,11.05,1772100,9.26673713356733,9.58717570734489,9.11950859966953,9.56985470335692,2046186.23866161,0.0,1.0
2009-06-11,10.75,11.03,10.55,10.62,1762600,9.31003964353727,9.55253369936894,9.13682960365751,9.19745311761542,2035216.8976158,0.0,1.0
2009-06-12,10.48,10.57,10.36,10.49,2185900,9.07620608969959,9.15415060764548,8.97228006577173,9.08486659169358,2523987.64126766,0.0,1.0
2009-06-15,10.44,10.58,10.28,10.41,2795400,9.04156408172364,9.16281110963947,8.90299604981983,9.01558257574167,3227757.46941745,0.0,1.0
2009-06-16,10.41,10.78,10.2,10.69,2456300,9.01558257574167,9.33602114951923,8.83371203386792,9.25807663157334,2836209.72745585,0.0,1.0
2009-06-17,10.54,10.59,10.03,10.32,2659600,9.12816910166352,9.17147161163346,8.68648349997012,8.93763805779578,3070953.62583625,0.0,1.0
2009-06-18,10.63,10.92,10.25,10.27,4920400,9.20611361960941,9.45726817743507,8.87701454383786,8.89433554782584,5681425.86124405,0.0,1.0
2009-06-19,11.2,11.26,10.63,10.74,6160300,9.69976223326674,9.75172524523067,9.20611361960941,9.30137914154328,7113098.06784443,0.0,1.0
2009-06-22,10.17,10.7,10.15,10.6,4188500,8.80773052788596,9.26673713356733,8.79040952389798,9.18013211362745,4836324.73372504,0.0,1.0
2009-06-23,10.24,10.34,9.83,10.01,3490900,8.86835404184387,8.95495906178376,8.51327346009036,8.66916249598215,4030828.70071882,0.0,1.0
2009-06-24,10.65,10.85,10.43,10.48,2961200,9.22343462359739,9.39664466347715,9.03290357972965,9.07620608969959,3419201.33735385,0.0,1.0
2009-06-25,11.17,11.19,10.7,10.76,2727600,9.67378072728477,9.69110173127275,9.26673713356733,9.31870014553126,3149471.0143747,0.0,1.0
2009-06-26,10.81,11.15,10.77,11.12,1754200,9.3620026555012,9.6564597232968,9.32736064752525,9.63047821731483,2025517.69079634,0.0,1.0
2009-06-29,10.75,10.93,10.64,10.88,1463600,9.31003964353727,9.46592867942906,9.2147741216034,9.42262616945912,1689971.32154231,0.0,1.0
2009-06-30,10.32,10.83,10.29,10.77,1825700,8.93763805779578,9.37932365948918,8.91165655181381,9.32736064752525,2108076.41550957,0.0,1.0
2009-07-01,10.35,10.5,10.27,10.43,3279800,8.96361956377774,9.09352709368757,8.89433554782584,9.03290357972965,3787078.39600607,0.0,1.0
2009-07-02,9.65,9.76,9.5,9.71,3327100,8.35738442419857,8.45264994613244,8.22747689428875,8.4093474361625,3841694.16773943,0.0,1.0
2009-07-06,8.98,9.24,8.8101,9.09,5314700,7.77713079060137,8.00230384244506,7.62998886172351,7.87239631253524,6136711.24801922,0.0,1.0
2009-07-07,9.0,9.25,9.0,9.04,2774500,7.79445179458934,8.01096434443905,7.79445179458934,7.82909380256529,3203624.91911666,0.0,1.0
2009-07-08,8.68,9.03,8.51,8.93,2818500,7.51731573078172,7.82043330057131,7.37008719688392,7.73382828063143,3254430.28817095,0.0,1.0
2009-07-09,8.61,8.96,8.59,8.82,2801500,7.4566922168238,7.75980978661339,7.43937121283583,7.63856275869756,3234800.94103634,0.0,1.0
2009-07-10,8.5,8.64,8.41,8.51,2607800,7.36142669488993,7.48267372280577,7.28348217694404,7.37008719688392,3011141.85044961,0.0,1.0
2009-07-13,8.76,8.77,8.34,8.54,3052000,7.58659974673363,7.59526024872761,7.22285866298612,7.39606870286589,3524045.14440225,0.0,1.0
2009-07-14,8.85,9.0,8.78,8.92,2438400,7.66454426467952,7.79445179458934,7.6039207507216,7.72516777863744,2815541.17959058,0.0,1.0
2009-07-15,9.26,9.35,9.2,9.26,1663500,8.01962484643303,8.09756936437893,7.96766183446911,8.01962484643303,1920789.35049579,0.0,1.0
2009-07-16,9.2,9.22,9.06,9.21,1309400,7.96766183446911,7.98498283845708,7.84641480655327,7.97632233646309,1511921.59635659,0.0,1.0
2009-07-17,9.2,9.29,9.0,9.09,1650600,7.96766183446911,8.045606352415,7.79445179458934,7.87239631253524,1905894.14002305,0.0,1.0
2009-07-20,9.56,9.68,9.48,9.56,3267300,8.27943990625268,8.38336593018054,8.21015589030077,8.27943990625268,3772645.05252473,0.0,1.0
2009-07-21,9.24,9.64,8.93,9.59,3008300,8.00230384244506,8.34872392220458,7.73382828063143,8.30542141223464,3473586.17559151,0.0,1.0
2009-07-22,9.34,9.49,9.2,9.31,2764800,8.08890886238494,8.21881639229476,7.96766183446911,8.06292735640298,3192424.64457515,0.0,1.0
2009-07-23,9.52,9.75,9.36,9.36,2214600,8.24479789827673,8.44398944413845,8.10622986637292,8.10622986637292,2557126.5979008,0.0,1.0
2009-07-24,9.4,9.48,9.27,9.31,1282400,8.14087187434887,8.21015589030077,8.02828534842702,8.06292735640298,1480745.57443691,0.0,1.0
2009-07-27,9.19,9.33,9.13,9.26,1524300,7.95900133247512,8.08024836039095,7.90703832051119,8.01962484643303,1760059.63748766,0.0,1.0
2009-07-28,8.91,8.98,8.7,8.86,2601500,7.71650727664345,7.77713079060137,7.5346367347697,7.67320476667351,3003867.44533501,0.0,1.0
2009-07-29,8.66,8.88,8.63,8.84,2082400,7.49999472679375,7.69052577066149,7.47401322081178,7.65588376268553,2404479.55724222,0.0,1.0
2009-07-30,8.87,9.06,8.86,8.97,1529000,7.6818652686675,7.84641480655327,7.67320476667351,7.76847028860738,1765486.57463665,0.0,1.0
2009-07-31,9.26,9.33,8.89,9.01,1996100,8.01962484643303,8.08024836039095,7.69918627265547,7.80311229658333,2304831.7538471,0.0,1.0
2009-08-03,9.34,9.56,9.3,9.54,1786700,8.08890886238494,8.27943990625268,8.05426685440899,8.2621189022647,2063044.38384781,0.0,1.0
2009-08-04,9.49,9.65,9.33,9.42,2031700,8.21881639229476,8.35738442419857,8.08024836039095,8.15819287833684,2345937.91608193,0.0,1.0
2009-08-05,9.62,9.74,9.38,9.51,2345900,8.33140291821661,8.43532894214447,8.12355087036089,8.23613739628274,2708734.43782872,0.0,1.0
2009-08-06,9.47,9.65,9.32,9.62,1803600,8.20149538830679,8.35738442419857,8.07158785839696,8.33140291821661,2082558.26423457,0.0,1.0
2009-08-07,9.17,9.51,9.1,9.5,2462800,7.94168032848714,8.23613739628274,7.88105681452922,8.22747689428875,2843715.06606614,0.0,1.0
2009-08-10,8.99,9.18,8.87,9.18,1792600,7.78579129259535,7.95034083048113,7.6818652686675,7.95034083048113,2069856.921971,0.0,1.0
2009-08-11,8.93,9.0,8.815,8.99,1741000,7.73382828063143,7.79445179458934,7.63423250770056,7.78579129259535,2010276.08008005,0.0,1.0
2009-08-12,9.13,9.28,8.96,9.02,1493100,7.90703832051119,8.03694585042101,7.75980978661339,7.81177279857732,1724034.01215826,0.0,1.0
2009-08-13,9.49,9.59,9.35,9.55,1931100,8.21881639229476,8.30542141223464,8.09756936437893,8.27077940425869,2229778.36774417,0.0,1.0
2009-08-14,9.11,9.51,9.06,9.44,1815500,7.88971731652321,8.23613739628274,7.84641480655327,8.17551388232482,2096298.8072288,0.0,1.0
2009-08-17,8.99,9.17,8.8101,8.99,3472900,7.78579129259535,7.94168032848714,7.62998886172351,7.78579129259535,4010044.6861057,0.0,1.0
2009-08-18,9.14,9.34,9.09,9.25,2244500,7.91569882250518,8.08890886238494,7.87239631253524,8.01096434443905,2591651.15550814,0.0,1.0
2009-08-19,9.26,9.35,9.09,9.09,2640300,8.01962484643303,8.09756936437893,7.87239631253524,7.87239631253524,3048668.54350107,0.0,1.0
2009-08-20,9.23,9.27,9.08,9.11,1440300,7.99364334045107,8.02828534842702,7.86373581054125,7.88971731652321,1663067.56929311,0.0,1.0
2009-08-21,9.38,9.51,9.32,9.45,2182200,8.12355087036089,8.23613739628274,8.07158785839696,8.18417438431881,2519715.37159718,0.0,1.0
2009-08-24,9.05,9.35,9.0,9.24,2292200,7.83775430455928,8.09756936437893,7.79445179458934,8.00230384244506,2646728.79423291,0.0,1.0
2009-08-25,9.37,9.43,9.23,9.42,2045100,8.1148903683669,8.16685338033083,7.99364334045107,8.15819287833684,2361410.46029392,0.0,1.0
2009-08-26,9.06,9.32,8.91,9.27,3782000,7.84641480655327,8.07158785839696,7.71650727664345,8.02828534842702,4366952.4037121,0.0,1.0
2009-08-27,9.38,9.5,8.99,9.19,2581400,8.12355087036089,8.22747689428875,7.78579129259535,7.95900133247512,2980658.62901703,0.0,1.0
2009-08-28,9.37,9.58,9.29,9.49,2274400,8.1148903683669,8.29676091024066,8.045606352415,8.21881639229476,2626175.71311549,0.0,1.0
2009-08-31,9.4,9.44,9.18,9.24,1890200,8.14087187434887,8.17551388232482,7.95034083048113,8.00230384244506,2182552.46787324,0.0,1.0
2009-09-01,9.03,9.34,8.93,9.2,2704700,7.82043330057131,8.08890886238494,7.73382828063143,7.96766183446911,3123029.1291169,0.0,1.0
2009-09-02,10.01,10.06,9.14,9.22,6312500,8.66916249598215,8.71246500595209,7.91569882250518,7.98498283845708,7288838.45807314,0.0,1.0
2009-09-03,10.51,10.82,10.07,10.24,7888300,9.10218759568155,9.37066315749519,8.72112550794608,8.86835404184387,9108363.4707039,0.0,1.0
2009-09-04,10.68,10.8,10.4,10.46,3148900,9.24941612957935,9.35334215350721,9.00692207374768,9.05888508571161,3635932.42306955,0.0,1.0
2009-09-08,11.26,11.63,11.16,11.51,7575200,9.75172524523067,10.0721638190082,9.66512022529079,9.96823779508037,8746837.08318347,0.0,1.0
2009-09-09,10.98,11.5201,10.83,11.34,5373600,9.509231189399,9.9769849020943,9.37932365948918,9.82100926118257,6204721.16250326,0.0,1.0
2009-09-10,11.21,11.34,10.79,10.86,4100900,9.70842273526073,9.82100926118257,9.34468165151322,9.40530516547114,4735175.86260786,0.0,1.0
2009-09-11,11.43,11.76,11.3,11.52,4109100,9.89895377912847,10.1847503449301,9.78636725320662,9.97689829707436,4744644.13593161,0.0,1.0
2009-09-14,11.19,11.375,11.08,11.19,3035100,9.69110173127275,9.85132101816153,9.59583620933888,9.69110173127275,3504531.26401549,0.0,1.0
2009-09-15,11.31,11.47,11.175,11.24,6210300,9.79502775520061,9.93359578710442,9.67811097828177,9.73440424124269,7170831.44176976,0.0,1.0
2009-09-16,11.75,11.86,11.63,11.83,5493100,10.2314988686434,10.3272831133711,10.1270069653041,10.3011601375363,6308354.80007808,0.063979,1.0
2009-09-17,11.29,11.86,11.14,11.69,4484200,9.8309465725093,10.3272831133711,9.70033169333513,10.1792529169738,5149719.57446798,0.0,1.0
2009-09-18,11.37,11.58,11.16,11.51,6727800,9.90060784140219,10.083468672246,9.71774701055835,10.0225150619648,7726301.98320897,0.0,1.0
2009-09-21,11.11,11.24,10.87,11.01,3863500,9.67420871750029,9.78740827945124,9.46522491082162,9.58713213138418,4436898.79487022,0.0,1.0
2009-09-22,11.26,11.51,11.11,11.45,3432700,9.80482359667446,10.0225150619648,9.67420871750029,9.97026911029508,3942161.89805901,0.0,1.0
2009-09-23,10.7,11.2,10.67,11.13,3873000,9.31719471442422,9.75257764500479,9.29107173858939,9.69162403472352,4447808.73108124,0.0,1.0
2009-09-24,10.61,10.98,10.48,10.98,3259800,9.23882578691972,9.56100915554934,9.12562622496877,9.56100915554934,3743601.05901849,0.0,1.0
2009-09-25,10.51,10.69,10.4,10.54,3143900,9.15174920080361,9.30848705581261,9.05596495607588,9.17787217663844,3610499.83724407,0.0,1.0
2009-09-28,10.51,10.85,10.44,10.52,2733200,9.15174920080361,9.44780959359839,9.09079559052233,9.16045685941522,3138846.0686267,0.0,1.0
2009-09-29,10.66,10.76,10.46,10.51,2875000,9.28236407997778,9.36944066609389,9.10821090774555,9.15174920080361,3301691.22175537,0.0,1.0
2009-09-30,10.94,10.96,10.46,10.84,6017300,9.5261785211029,9.54359383832612,9.10821090774555,9.43910193498678,6910353.59605864,0.0,1.0
2009-10-01,10.37,10.84,10.27,10.75,6554200,9.02984198024105,9.43910193498678,8.94276539412493,9.36073300748228,7526937.25413184,0.0,1.0
2009-10-02,10.23,10.67,10.12,10.14,6505100,8.90793475967849,9.29107173858939,8.81215051495076,8.82956583217399,7470550.11013595,0.0,1.0
2009-10-05,10.77,10.82,10.29,10.33,3505100,9.3781483247055,9.42168661776356,8.96018071134815,8.9950113457946,4025307.09613035,0.0,1.0
2009-10-06,11.75,11.81,11.05,11.09,6918500,10.2314988686434,10.2837448203131,9.62196276583063,9.65679340027707,7945304.59746594,0.0,1.0
2009-10-07,11.64,11.85,11.25,11.72,7105600,10.1357146239157,10.3185754547595,9.79611593806285,10.2053758928086,8160172.92010607,0.0,1.0
2009-10-08,11.81,12.02,11.44,11.68,5725600,10.2837448203131,10.4666056511569,9.96156145168347,10.1705452583621,6575361.13366349,0.0,1.0
2009-10-09,11.63,11.7,11.41,11.59,2987300,10.1270069653041,10.1879605755854,9.93543847584863,10.0921763308576,3430658.15191298,0.0,1.0
2009-10-12,11.62,11.85,11.48,11.71,2125200,10.1182993066925,10.3185754547595,9.99639208612992,10.196668234197,2440610.15112156,0.0,1.0
2009-10-13,11.98,12.05,11.51,11.81,3988100,10.4317750167105,10.4927286269918,10.0225150619648,10.2837448203131,4579991.22138525,0.0,1.0
2009-10-14,11.75,11.98,11.66,11.95,3415400,10.2314988686434,10.4317750167105,10.1531299411389,10.4056520408757,3922294.33001159,0.0,1.0
2009-10-15,11.52,11.79,11.4,11.43,3993200,10.0312227205764,10.2663295030899,9.92673081723702,9.95285379307186,4585848.13450904,0.0,1.0
2009-10-16,11.52,11.62,11.24,11.42,4653500,10.0312227205764,10.1182993066925,9.78740827945124,9.94414613446025,5344146.12189167,0.0,1.0
2009-10-19,11.59,11.67,11.25,11.44,2433400,10.0921763308576,10.1618375997505,9.79611593806285,9.96156145168347,2794551.45009376,0.0,1.0
2009-10-20,11.52,11.62,11.31,11.62,2879600,10.0312227205764,10.1182993066925,9.84836188973252,10.1182993066925,3306973.92771017,0.0,1.0
2009-10-21,11.42,11.77,11.28,11.31,4675500,9.94414613446025,10.2489141858666,9.82223891389769,9.84836188973252,5369411.23732773,0.0,1.0
2009-10-22,11.17,11.37,11.05,11.3,3629700,9.72645466916996,9.90060784140219,9.62196276583063,9.83965423112091,4168399.52264538,0.0,1.0
2009-10-23,11.03,11.28,10.96,11.24,4118700,9.6045474486074,9.82223891389769,9.54359383832612,9.78740827945124,4729974.13392829,0.0,1.0
2009-10-26,10.55,11.18,10.495,11.01,4445400,9.18657983525005,9.73516232778157,9.13868771288619,9.58713213138418,5105161.09815351,0.0,1.0
2009-10-27,10.58,10.75,10.27,10.52,2955100,9.21270281108489,9.36073300748228,8.94276539412493,9.16045685941522,3393679.21022932,0.0,1.0
2009-10-28,9.94,10.58,9.92,10.43,3928600,8.65541265994176,9.21270281108489,8.63799734271853,9.08208793191072,4511660.56827414,0.0,1.0
2009-10-29,10.36,10.72,10.23,10.24,3589700,9.02113432162944,9.33461003164745,8.90793475967849,8.9166424182901,4122462.9491253,0.0,1.0
2009-10-30,9.96,10.14,9.65,10.13,5005100,8.67282797716498,8.82956583217399,8.40289056020502,8.82085817356237,5747928.60313315,0.0,1.0
2009-11-02,9.83,10.3,9.635,9.93,5374800,8.55962841521403,8.96888836995977,8.38982907228761,8.64670500133014,6172497.38389244,0.0,1.0
2009-11-03,10.37,10.47,9.53,9.56,8809500,9.02984198024105,9.11691856635716,8.29839865686569,8.32452163270052,10116956.1106275,0.0,1.0
2009-11-04,10.51,10.82,10.27,10.63,6167000,9.15174920080361,9.42168661776356,8.94276539412493,9.25624110414294,7082271.22245752,0.0,1.0
2009-11-05,10.5,10.6,10.22,10.4,3529600,9.143041542192,9.23011812830811,8.89922710106688,9.05596495607588,4053443.24741139,0.0,1.0
2009-11-06,10.69,10.98,10.61,10.72,3809200,9.30848705581261,9.56100915554934,9.23882578691972,9.33461003164745,4374539.89631672,0.0,1.0
2009-11-09,10.9,11.13,10.82,10.98,4098000,9.49134788665645,9.69162403472352,9.42168661776356,9.56100915554934,4706201.95713166,0.0,1.0
2009-11-10,10.94,10.96,10.6,10.72,2743600,9.5261785211029,9.54359383832612,9.23011812830811,9.33461003164745,3150789.57774192,0.0,1.0
2009-11-11,10.79,11.05,10.59,11.03,3887700,9.39556364192873,9.62196276583063,9.2214104696965,9.6045474486074,4464690.42184986,0.0,1.0
2009-11-12,10.26,10.62,10.13,10.57,4787900,8.93405773551332,9.24753344553133,8.82085817356237,9.20399515247328,5498493.00891914,0.0,1.0
2009-11-13,10.55,10.6,10.18,10.3,3428100,9.18657983525005,9.23011812830811,8.86439646662043,8.96888836995977,3936879.19210421,0.0,1.0
2009-11-16,10.97,11.02,10.66,10.81,3988400,9.55230149693773,9.59583978999579,9.28236407997778,9.41297895915195,4580335.74568665,0.0,1.0
2009-11-17,10.9,10.9,10.61,10.64,2987000,9.49134788665645,9.49134788665645,9.23882578691972,9.26494876275456,3430313.62761158,0.0,1.0
2009-11-18,10.73,10.95,10.65,10.93,2908300,9.34331769025906,9.53488617971451,9.27365642136617,9.51747086249129,3339933.41921083,0.0,1.0
2009-11-19,10.77,10.77,10.37,10.53,3039800,9.3781483247055,9.3781483247055,9.02984198024105,9.16916451802683,3490949.90465808,0.0,1.0
2009-11-20,10.59,10.63,10.3,10.41,2510900,9.2214104696965,9.25624110414294,8.96888836995977,9.06467261468749,2883553.56128889,0.0,1.0
2009-11-23,10.75,10.9,10.58,10.81,3222800,9.36073300748228,9.49134788665645,9.21270281108489,9.41297895915195,3701109.72851242,0.0,1.0
2009-11-24,10.7,10.78,10.53,10.74,3667000,9.31719471442422,9.38685598331712,9.16916451802683,9.35202534887067,4211235.37745285,0.0,1.0
2009-11-25,11.3,11.3,10.87,11.0,3852300,9.83965423112091,9.83965423112091,9.46522491082162,9.57842447277257,4424036.5542846,0.0,1.0
2009-11-27,10.89,11.16,10.74,10.89,2346100,9.48264022804484,9.71774701055835,9.35202534887067,9.48264022804484,2694294.87838618,0.0,1.0
2009-11-30,11.1,11.2,10.95,10.97,3058700,9.66550105888868,9.75257764500479,9.53488617971451,9.55230149693773,3512654.93564631,0.0,1.0
2009-12-01,11.68,11.78,11.56,11.62,3792500,10.1705452583621,10.2576218444783,10.0660533550228,10.1182993066925,4355361.3768721,0.0,1.0
2009-12-02,11.69,11.88,11.6,11.8,3244800,10.1792529169738,10.3446984305944,10.1008839894693,10.2750371617015,3726374.84394844,0.0,1.0
2009-12-03,11.43,11.77,11.37,11.69,3247100,9.95285379307186,10.2489141858666,9.90060784140219,10.1792529169738,3729016.19692587,0.0,1.0
2009-12-04,11.12,11.41,10.77,11.38,5568200,9.6829163761119,9.93543847584863,9.3781483247055,9.9093155000138,6394600.716862,0.0,1.0
2009-12-07,10.66,10.92,10.59,10.9,6662900,9.28236407997778,9.50876320387968,9.2214104696965,9.49134788665645,7651769.89267265,0.0,1.0
2009-12-08,10.09,10.44,9.97,10.38,6598500,8.78602753911593,9.09079559052233,8.68153563577659,9.03854963885266,7577812.00930533,0.0,1.0
2009-12-09,10.33,10.38,10.04,10.08,4639400,8.9950113457946,9.03854963885266,8.74248924605787,8.77731988050432,5327953.47972587,0.0,1.0
2009-12-10,10.37,10.53,10.27,10.5,2775700,9.02984198024105,9.16916451802683,8.94276539412493,9.143041542192,3187653.67799178,0.0,1.0
2009-12-11,10.19,10.44,10.08,10.42,3568800,8.87310412523204,9.09079559052233,8.77731988050432,9.0733802732991,4098461.08946107,0.0,1.0
2009-12-14,10.6,10.6,10.21,10.35,3508000,9.23011812830811,9.23011812830811,8.89051944245526,9.01242666301782,4028637.49771055,0.0,1.0
2009-12-15,10.42,10.6,10.35,10.43,3423700,9.0733802732991,9.23011812830811,9.01242666301782,9.08208793191072,3931826.169017,0.0,1.0
2009-12-16,10.47,10.69,10.45,10.58,2785900,9.11691856635716,9.30848705581261,9.09950324913394,9.21270281108489,3199367.50423941,0.0,1.0
2009-12-17,9.73,10.27,9.72,10.24,7962600,8.47255182909792,8.94276539412493,8.46384417048631,8.9166424182901,9144364.00777367,0.0,1.0
2009-12-18,9.92,10.21,9.76,9.94,14156300,8.63799734271853,8.89051944245526,8.49867480493275,8.65541265994176,16257297.8930559,0.0,1.0
2009-12-21,9.81,10.09,9.72,10.06,4230700,8.54221309799081,8.78602753911593,8.46384417048631,8.75990456328109,4858596.5397845,0.0,1.0
2009-12-22,9.83,10.04,9.79,9.87,3089600,8.55962841521403,8.74248924605787,8.52479778076758,8.59445904966048,3548140.93869057,0.0,1.0
2009-12-23,9.99,10.1,9.87,9.91,2747500,8.69895095299981,8.79473519772754,8.59445904966048,8.62928968410692,3155268.39366013,0.0,1.0
2009-12-24,10.01,10.16,10.01,10.14,697100,8.71636627022304,8.84698114939721,8.71636627022304,8.82956583217399,800559.635021102,0.0,1.0
2009-12-28,10.08,10.23,10.02,10.21,1716500,8.77731988050432,8.90793475967849,8.72507392883465,8.89051944245526,1971253.21118021,0.0,1.0
2009-12-29,9.98,10.19,9.94,10.14,1712400,8.6902432943882,8.87310412523204,8.65541265994176,8.82956583217399,1966544.7123944,0.0,1.0
2009-12-30,10.01,10.06,9.89,9.96,1961400,8.71636627022304,8.75990456328109,8.6118743668837,8.67282797716498,2252499.88255686,0.0,1.0
2009-12-31,10.17,10.25,10.06,10.09,1201400,8.85568880800882,8.92535007690171,8.75990456328109,8.78602753911593,1379704.98567544,0.0,1.0
2010-01-04,10.48,10.54,10.36,10.43,2242800,9.12562622496877,9.17787217663844,9.02113432162944,9.08208793191072,2575663.67727059,0.0,1.0
2010-01-05,10.72,10.79,10.5,10.62,2922600,9.33461003164745,9.39556364192873,9.143041542192,9.24753344553133,3356355.74424426,0.0,1.0
2010-01-06,11.03,11.2,10.76,10.78,3484300,9.6045474486074,9.75257764500479,9.36944066609389,9.38685598331712,4001420.07789991,0.0,1.0
2010-01-07,10.89,11.0,10.73,10.8,2409800,9.48264022804484,9.57842447277257,9.34331769025906,9.40427130054034,2767448.8717169,0.0,1.0
2010-01-08,10.98,11.0,10.71,10.85,2533700,9.56100915554934,9.57842447277257,9.32590237303584,9.44780959359839,2909737.40819533,0.0,1.0
2010-01-11,11.11,11.17,10.98,11.07,2107800,9.67420871750029,9.72645466916996,9.56100915554934,9.63937808305385,2420627.74164034,0.0,1.0
2010-01-12,10.6,10.95,10.52,10.71,2895700,9.23011812830811,9.53488617971451,9.16045685941522,9.32590237303584,3325463.39855201,0.0,1.0
2010-01-13,10.73,10.84,10.35,10.61,2200300,9.34331769025906,9.43910193498678,9.01242666301782,9.23882578691972,2526856.06790551,0.0,1.0
2010-01-14,10.54,10.69,10.45,10.5,1852900,9.17787217663844,9.30848705581261,9.09950324913394,9.143041542192,2127896.92688366,0.0,1.0
2010-01-15,10.39,10.45,10.21,10.34,2207200,9.04725729746427,9.09950324913394,8.89051944245526,9.00371900440621,2534780.12683772,0.0,1.0
2010-01-19,10.42,10.49,10.24,10.29,1866900,9.0733802732991,9.13433388358038,8.9166424182901,8.96018071134815,2143974.72761569,0.0,1.0
2010-01-20,10.06,10.21,9.84,10.16,3646100,8.75990456328109,8.89051944245526,8.56833607382564,8.84698114939721,4187233.51778861,0.0,1.0
2010-01-21,9.73,10.09,9.69,10.03,5298900,8.47255182909792,8.78602753911593,8.43772119465147,8.73378158744626,6085332.7356381,0.0,1.0
2010-01-22,9.83,10.1,9.59,9.64,4443200,8.55962841521403,8.79473519772754,8.35064460853536,8.39418290159341,5102634.5866099,0.0,1.0
2010-01-25,9.89,10.07,9.82,9.99,2336700,8.6118743668837,8.7686122218927,8.55092075660242,8.69895095299981,2683499.78360896,0.0,1.0
2010-01-26,9.76,10.02,9.68,9.7,2074700,8.49867480493275,8.72507392883465,8.42901353603986,8.44642885326308,2382615.22705248,0.0,1.0
2010-01-27,9.69,9.77,9.47,9.69,3170400,8.43772119465147,8.50738246354436,8.24615270519602,8.43772119465147,3640932.81720112,0.0,1.0
2010-01-28,9.68,9.85,9.43,9.85,3061500,8.42901353603986,8.57704373243725,8.21132207074957,8.57704373243725,3515870.49579272,0.0,1.0
2010-01-29,9.17,9.63,9.17,9.58,4641500,7.98492294684768,8.3854752429818,7.98492294684768,8.34193694992375,5330365.14983567,0.0,1.0
2010-02-01,9.76,9.76,9.34,9.4,3480000,8.49867480493275,8.49867480493275,8.13295314324507,8.18519909491474,3996481.8962465,0.0,1.0
2010-02-02,10.01,10.31,9.91,10.0,3846500,8.71636627022304,8.97759602857138,8.62928968410692,8.70765861161142,4417375.75112418,0.0,1.0
2010-02-03,9.9,10.12,9.83,9.87,2408600,8.62058202549531,8.81215051495076,8.55962841521403,8.59445904966048,2766070.7745113,0.0,1.0
2010-02-04,9.33,9.6,9.32,9.6,4710300,8.12424548463346,8.35935226714697,8.11553782602185,8.35935226714697,5409376.0562902,0.0,1.0
2010-02-05,9.46,9.52,8.91,9.33,6284600,8.23744504658441,8.28969099825408,7.75852382294578,8.12424548463346,7217324.74860654,0.0,1.0
2010-02-08,9.21,9.56,9.21,9.3,2450600,8.01975358129412,8.32452163270052,8.01975358129412,8.09812250879862,2814304.17670738,0.0,1.0
2010-02-09,9.49,9.67,9.27,9.38,2845600,8.26356802241924,8.42030587742825,8.07199953296379,8.16778377769152,3267927.84021812,0.0,1.0
2010-02-10,9.19,9.45,9.09,9.42,3479000,8.0023382640709,8.2287373879728,7.91526167795478,8.20261441213796,3995333.4819085,0.0,1.0
2010-02-11,9.58,9.62,9.05,9.18,5968300,8.34193694992375,8.37676758437019,7.88043104350834,7.99363060545929,6854081.29349654,0.0,1.0
2010-02-12,9.33,9.39,9.15,9.21,3263200,8.12424548463346,8.17649143630313,7.96750762962445,8.01975358129412,3747505.6677677,0.0,1.0
2010-02-16,9.76,9.81,9.49,9.57,2742200,8.49867480493275,8.54221309799081,8.26356802241924,8.33322929131213,3149181.79766872,0.0,1.0
2010-02-17,9.39,9.69,9.35,9.63,2595900,8.17649143630313,8.43772119465147,8.14166080185668,8.3854752429818,2981168.78001905,0.0,1.0
2010-02-18,9.34,9.5,9.2,9.38,3769200,8.13295314324507,8.27227568103085,8.01104592268251,8.16778377769152,4328603.32279664,0.0,1.0
2010-02-19,9.28,9.41,9.15,9.18,2290100,8.0807071915754,8.19390675352635,7.96750762962445,7.99363060545929,2629983.67545808,0.0,1.0
2010-02-22,9.14,9.26,9.12,9.2,2635300,7.95879997101284,8.06329187435218,7.94138465378962,8.01104592268251,3026416.30493632,0.0,1.0
2010-02-23,8.79,9.12,8.77,9.04,3477400,7.65403191960644,7.94138465378962,7.63661660238322,7.87172338489673,3993496.0189677,0.0,1.0
2010-02-24,8.89,8.98,8.78,8.84,2663900,7.74110850572256,7.81947743322706,7.64532426099483,7.6975702126645,3059260.95500318,0.0,1.0
2010-02-25,9.13,9.13,8.73,8.78,3500900,7.95009231240123,7.95009231240123,7.60178596793677,7.64532426099483,4020483.75591074,0.0,1.0
2010-02-26,9.13,9.21,8.91,9.05,2351900,7.95009231240123,8.01975358129412,7.75852382294578,7.88043104350834,2700955.68154659,0.0,1.0
2010-03-01,9.43,9.43,9.16,9.23,3200200,8.21132207074957,8.21132207074957,7.97621528823607,8.03716889851735,3675155.56447358,0.0,1.0
2010-03-02,9.75,9.89,9.53,9.6,3723000,8.48996714632114,8.6118743668837,8.29839865686569,8.35935226714697,4275546.58038095,0.0,1.0
2010-03-03,9.99,10.05,9.83,9.93,2341000,8.69895095299981,8.75119690466948,8.55962841521403,8.64670500133014,2688437.96526237,0.0,1.0
2010-03-04,9.82,10.03,9.64,9.96,3146400,8.55092075660242,8.73378158744626,8.39418290159341,8.67282797716498,3613370.87308908,0.0,1.0
2010-03-05,9.9,9.97,9.78,9.79,2212400,8.62058202549531,8.68153563577659,8.51609012215597,8.52479778076758,2540751.88139533,0.0,1.0
2010-03-08,9.81,10.05,9.78,10.02,2112800,8.54221309799081,8.75119690466948,8.51609012215597,8.72507392883465,2426369.81333035,0.0,1.0
2010-03-09,9.6,9.73,9.49,9.71,1818900,8.35935226714697,8.47255182909792,8.26356802241924,8.45513651187469,2088850.8393916,0.0,1.0
2010-03-10,9.5,9.79,9.43,9.72,2595200,8.27227568103085,8.52479778076758,8.21132207074957,8.46384417048631,2980364.88998245,0.0,1.0
2010-03-11,9.62,9.62,9.34,9.41,2192500,8.37676758437019,8.37676758437019,8.13295314324507,8.19390675352635,2517898.4360691,0.0,1.0
2010-03-12,9.59,9.76,9.53,9.71,1893300,8.35064460853536,8.49867480493275,8.29839865686569,8.45513651187469,2174292.86613894,0.0,1.0
2010-03-15,9.59,9.63,9.45,9.58,1158200,8.35064460853536,8.3854752429818,8.2287373879728,8.34193694992375,1330093.48627376,0.0,1.0
2010-03-16,9.77,9.78,9.59,9.72,2127300,8.50738246354436,8.51609012215597,8.35064460853536,8.46384417048631,2443021.82123137,0.0,1.0
2010-03-17,9.62,9.83,9.62,9.77,2148100,8.37676758437019,8.55962841521403,8.37676758437019,8.50738246354436,2466908.83946181,0.0,1.0
2010-03-18,9.85,9.89,9.64,9.77,2824700,8.57704373243725,8.6118743668837,8.39418290159341,8.50738246354436,3243925.98055388,0.0,1.0
2010-03-19,9.56,9.77,9.53,9.71,2733200,8.32452163270052,8.50738246354436,8.29839865686569,8.45513651187469,3138846.06862671,0.0,1.0
2010-03-22,9.64,9.69,9.42,9.46,1707500,8.39418290159341,8.43772119465147,8.20261441213796,8.23744504658441,1960917.48213819,0.0,1.0
2010-03-23,9.61,9.69,9.48,9.57,2518500,8.36805992575858,8.43772119465147,8.25486036380763,8.33322929131213,2892281.5102577,0.0,1.0
2010-03-24,9.3,9.48,9.24,9.44,2847600,8.09812250879862,8.25486036380763,8.04587655712896,8.22002972936119,3270224.66889412,0.0,1.0
2010-03-25,9.27,9.41,9.235,9.36,2479600,8.07199953296379,8.19390675352635,8.04152272782315,8.15036846046829,2847608.19250943,0.0,1.0
2010-03-26,9.45,9.51,9.33,9.39,2147600,8.2287373879728,8.28098333964246,8.12424548463346,8.17649143630313,2466334.63229281,0.0,1.0
2010-03-29,9.59,9.66,9.53,9.55,1697600,8.35064460853536,8.41159821881664,8.29839865686569,8.31581397408891,1949548.18019197,0.0,1.0
2010-03-30,9.4,9.63,9.37,9.63,2338800,8.18519909491474,8.3854752429818,8.1590761190799,8.3854752429818,2685911.45371877,0.0,1.0
2010-03-31,9.48,9.52,9.355,9.45,1794900,8.25486036380763,8.28969099825408,8.14601463116249,8.2287373879728,2061288.89527955,0.0,1.0
2010-04-01,9.93,10.0,9.49,9.52,4093700,8.64670500133014,8.70765861161142,8.26356802241924,8.28969099825408,4701263.77547825,0.0,1.0
2010-04-05,10.14,10.21,9.95,10.05,2448000,8.82956583217399,8.89051944245526,8.66412031855337,8.75119690466948,2811318.29942857,0.0,1.0
2010-04-06,10.19,10.27,9.94,10.14,2516500,8.87310412523204,8.94276539412493,8.65541265994176,8.82956583217399,2889984.6815817,0.0,1.0
2010-04-07,10.22,10.36,10.06,10.14,3402600,8.89922710106688,9.02113432162944,8.75990456328109,8.82956583217399,3907594.62648515,0.0,1.0
2010-04-08,10.05,10.1,9.9,9.96,2616300,8.75119690466948,8.79473519772754,8.62058202549531,8.67282797716498,3004596.43251429,0.0,1.0
2010-04-09,10.19,10.32,10.06,10.13,2649000,8.87310412523204,8.98630368718299,8.75990456328109,8.82085817356237,3042149.58136695,0.0,1.0
2010-04-12,9.96,10.17,9.94,10.06,1901200,8.67282797716498,8.85568880800882,8.65541265994176,8.75990456328109,2183365.33940915,0.0,1.0
2010-04-13,9.7,9.9,9.58,9.9,2506564,8.44642885326308,8.62058202549531,8.34193694992375,8.62058202549531,2878574.03671931,0.0,1.0
2010-04-14,9.76,9.86,9.65,9.81,1978413,8.49867480493275,8.58575139104886,8.40289056020502,8.54221309799081,2272037.85568929,0.0,1.0
2010-04-15,9.69,9.82,9.6,9.76,1727200,8.43772119465147,8.55092075660242,8.35935226714697,8.49867480493275,1983541.24459683,0.0,1.0
2010-04-16,9.38,9.59,9.25,9.57,3540900,8.16778377769152,8.35064460853536,8.05458421574057,8.33322929131213,4066420.32943081,0.0,1.0
2010-04-19,9.4,9.41,9.22,9.25,4665700,8.18519909491474,8.19390675352635,8.02846123990573,8.05458421574057,5358156.77681532,0.0,1.0
2010-04-20,9.3,9.52,9.28,9.45,1822000,8.09812250879862,8.28969099825408,8.0807071915754,8.2287373879728,2092410.92383941,0.0,1.0
2010-04-21,9.35,9.4,9.24,9.3,1892000,8.14166080185668,8.18519909491474,8.04587655712896,8.09812250879862,2172799.92749954,0.0,1.0
2010-04-22,9.3,9.32,9.16,9.22,3680200,8.09812250879862,8.11553782602185,7.97621528823607,8.02846123990573,4226394.44671448,0.0,1.0
2010-04-23,9.55,9.58,9.22,9.31,2111200,8.31581397408891,8.34193694992375,8.02846123990573,8.10683016741024,2424532.35038954,0.0,1.0
2010-04-26,9.55,9.64,9.46,9.63,1611900,8.31581397408891,8.39418290159341,8.23744504658441,8.3854752429818,1851129.07142521,0.0,1.0
2010-04-27,9.47,9.59,9.21,9.43,4428100,8.24615270519602,8.35064460853536,8.01975358129412,8.21132207074957,5085293.53010607,0.0,1.0
2010-04-28,9.7,9.8,9.33,9.4,4416200,8.44642885326308,8.5335054393792,8.12424548463346,8.18519909491474,5071627.39948385,0.0,1.0
2010-04-29,9.64,9.74,9.55,9.57,3382000,8.39418290159341,8.48125948770953,8.31581397408891,8.33322929131213,3883937.29112232,0.0,1.0
2010-04-30,9.77,9.95,9.7,9.76,3306600,8.50738246354436,8.66412031855337,8.44642885326308,8.49867480493275,3797346.85003698,0.0,1.0
2010-05-03,9.64,9.88,9.64,9.82,1813600,8.39418290159341,8.60316670827209,8.39418290159341,8.55092075660242,2082764.24340019,0.0,1.0
2010-05-04,9.6,9.77,9.36,9.7,4519200,8.35935226714697,8.50738246354436,8.15036846046829,8.44642885326308,5189914.07629804,0.0,1.0
2010-05-05,9.43,9.66,9.3,9.3,3785800,8.21132207074957,8.41159821881664,8.09812250879862,8.09812250879862,4347667.00080747,0.0,1.0
2010-05-06,9.56,9.67,9.26,9.36,7241200,8.32452163270052,8.42030587742825,8.06329187435218,8.15036846046829,8315897.90433913,0.0,1.0
2010-05-07,9.36,9.73,9.28,9.7,6050000,8.15036846046829,8.47255182909792,8.0807071915754,8.44642885326308,6947906.7449113,0.0,1.0
2010-05-10,9.41,9.62,9.37,9.56,5002600,8.19390675352635,8.37676758437019,8.1590761190799,8.32452163270052,5745057.56728815,0.0,1.0
2010-05-11,10.24,10.34,9.72,9.83,8503900,8.9166424182901,9.00371900440621,8.46384417048631,8.55962841521403,9766000.68893408,0.0,1.0
2010-05-12,10.43,10.61,10.31,10.47,5541600,9.08208793191072,9.23882578691972,8.97759602857138,9.11691856635716,6364052.89547115,0.0,1.0
2010-05-13,10.27,10.62,10.25,10.47,3139700,8.94276539412493,9.24753344553133,8.92535007690171,9.11691856635716,3605676.49702447,0.0,1.0
2010-05-14,10.38,10.49,9.98,10.41,4279400,9.03854963885266,9.13433388358038,8.6902432943882,9.06467261468749,4914524.31804519,0.0,1.0
2010-05-17,10.27,10.53,10.14,10.44,3273000,8.94276539412493,9.16916451802683,8.82956583217399,9.09079559052233,3758760.12828012,0.0,1.0
2010-05-18,10.1,10.27,10.0,10.15,4403500,8.79473519772754,8.94276539412493,8.70765861161142,8.8382734907856,5057042.53739122,0.0,1.0
2010-05-19,9.67,9.87,9.47,9.81,4026700,8.42030587742825,8.59445904966048,8.24615270519602,8.54221309799081,4624320.01483212,0.0,1.0
2010-05-20,9.24,9.55,9.13,9.39,5044300,8.04587655712896,8.31581397408891,7.95009231240123,8.17649143630313,5792946.44518282,0.0,1.0
2010-05-21,9.04,9.19,8.8,8.92,6102200,7.87172338489673,8.0023382640709,7.66273957821805,7.76723148155739,7007853.973355,0.0,1.0
2010-05-24,9.19,9.38,9.19,9.3,2824600,8.0023382640709,8.16778377769152,8.0023382640709,8.09812250879862,3243811.13912008,0.0,1.0
2010-05-25,9.66,9.67,9.18,9.3,4747900,8.41159821881664,8.42030587742825,7.99363060545929,8.09812250879862,5452556.43539907,0.0,1.0
2010-05-26,9.68,9.93,9.61,9.72,4526900,8.42901353603986,8.64670500133014,8.36805992575858,8.46384417048631,5198756.86670066,0.0,1.0
2010-05-27,9.71,9.79,9.61,9.69,2917300,8.45513651187469,8.52479778076758,8.36805992575858,8.43772119465147,3350269.14825285,0.0,1.0
2010-05-28,9.68,9.72,9.57,9.61,2808700,8.42901353603986,8.46384417048631,8.33322929131213,8.36805992575858,3225551.35114585,0.0,1.0
2010-06-01,9.71,10.08,9.71,9.9,3791300,8.45513651187469,8.77731988050432,8.45513651187469,8.62058202549531,4353983.27966649,0.0,1.0
2010-06-02,9.82,9.895,9.71,9.82,3127000,8.55092075660242,8.61622819618951,8.45513651187469,8.55092075660242,3591091.63493184,0.0,1.0
2010-06-03,9.7,9.95,9.62,9.94,3691200,8.44642885326308,8.66412031855337,8.37676758437019,8.65541265994176,4239027.0044325,0.0,1.0
2010-06-04,9.51,9.72,9.43,9.55,2928100,8.28098333964246,8.46384417048631,8.21132207074957,8.31581397408891,3362672.02310327,0.0,1.0
2010-06-07,9.71,9.885,9.49,9.6,3798300,8.45513651187469,8.60752053757789,8.26356802241924,8.35935226714697,4362022.1800325,0.0,1.0
2010-06-08,9.77,9.99,9.65,9.93,5762300,8.50738246354436,8.69895095299981,8.40289056020502,8.64670500133014,6617507.93986817,0.0,1.0
2010-06-09,9.77,9.86,9.53,9.83,4111900,8.50738246354436,8.58575139104886,8.29839865686569,8.55962841521403,4722164.91642988,0.0,1.0
2010-06-10,9.74,9.83,9.66,9.7,2570500,8.48125948770953,8.55962841521403,8.41159821881664,8.44642885326308,2951999.0558338,0.0,1.0
2010-06-11,9.77,9.77,9.62,9.62,1504600,8.50738246354436,8.50738246354436,8.37676758437019,8.37676758437019,1727904.21295761,0.0,1.0
2010-06-14,9.65,9.86,9.61,9.77,1593500,8.40289056020502,8.58575139104886,8.36805992575858,8.50738246354436,1829998.24760598,0.0,1.0
2010-06-15,9.92,9.93,9.8,9.87,2383300,8.63799734271853,8.64670500133014,8.5335054393792,8.59445904966048,2737015.89175985,0.0,1.0
2010-06-16,9.91,9.93,9.77,9.79,1493500,8.62928968410692,8.64670500133014,8.50738246354436,8.52479778076758,1715156.81380579,0.0,1.0
2010-06-17,10.15,10.21,9.94,10.07,3898900,8.8382734907856,8.89051944245526,8.65541265994176,8.7686122218927,4477552.66243548,0.0,1.0
2010-06-18,10.32,10.39,10.21,10.3,3759600,8.98630368718299,9.04725729746427,8.89051944245526,8.96888836995977,4317578.54515182,0.0,1.0
2010-06-21,10.14,10.41,10.08,10.41,2255700,8.82956583217399,9.06467261468749,8.77731988050432,9.06467261468749,2590478.22223081,0.0,1.0
2010-06-22,10.23,10.39,10.18,10.28,2394300,8.90793475967849,9.04725729746427,8.86439646662043,8.95147305273654,2749648.44947787,0.0,1.0
2010-06-23,10.24,10.3,10.11,10.27,2602300,8.9166424182901,8.96888836995977,8.80344285633915,8.94276539412493,2988518.63178226,0.0,1.0
2010-06-24,10.26,10.42,10.11,10.17,2211600,8.93405773551332,9.0733802732991,8.80344285633915,8.85568880800882,2539833.14992493,0.0,1.0
2010-06-25,10.53,10.5701,10.32,10.35,2220500,9.16916451802683,9.20408222905939,8.98630368718299,9.01242666301782,2550054.03753315,0.0,1.0
2010-06-28,10.41,10.74,10.39,10.45,3005800,9.06467261468749,9.35202534887067,9.04725729746427,9.09950324913394,3451903.81716602,0.0,1.0
2010-06-29,10.35,10.51,10.2,10.3,2200200,9.01242666301782,9.15174920080361,8.88181178384365,8.96888836995977,2526741.22647171,0.0,1.0
2010-06-30,10.57,10.7,10.37,10.42,3211300,9.20399515247328,9.31719471442422,9.02984198024105,9.0733802732991,3687902.9636254,0.0,1.0
2010-07-01,10.19,10.54,10.01,10.41,5166700,8.87310412523204,9.17787217663844,8.71636627022304,9.06467261468749,5933512.36015425,0.0,1.0
2010-07-02,10.31,10.38,10.21,10.22,3117400,8.97759602857138,9.03854963885266,8.89051944245526,8.89922710106688,3580066.85728702,0.0,1.0
2010-07-06,10.36,10.59,10.26,10.57,3339800,9.02113432162944,9.2214104696965,8.93405773551332,9.20399515247328,3835474.20605864,0.0,1.0
2010-07-07,10.64,10.72,10.41,10.52,3084800,9.26494876275456,9.33461003164745,9.06467261468749,9.16045685941522,3542628.54986816,0.0,1.0
2010-07-08,10.5,10.69,10.3675,10.64,2244000,9.143041542192,9.30848705581261,9.02766506558814,9.26494876275456,2577041.77447619,0.0,1.0
2010-07-09,10.58,10.67,10.49,10.54,1856600,9.21270281108489,9.29107173858939,9.13433388358038,9.17787217663844,2132146.05993427,0.0,1.0
2010-07-12,10.44,10.63,10.37,10.56,1458800,9.09079559052233,9.25624110414294,9.02984198024105,9.19528749386166,1675306.83627712,0.0,1.0
2010-07-13,10.52,10.67,10.47,10.62,2806000,9.16045685941522,9.29107173858939,9.11691856635716,9.24753344553133,3222450.63243324,0.0,1.0
2010-07-14,10.67,10.7225,10.51,10.61,1883800,9.29107173858939,9.33678694630035,9.15174920080361,9.23882578691972,2163382.92992792,0.0,1.0
2010-07-15,10.71,10.74,10.52,10.7,1414700,9.32590237303584,9.35202534887067,9.16045685941522,9.31719471442422,1624661.76397124,0.0,1.0
2010-07-16,10.31,10.51,10.3,10.46,3092600,8.97759602857138,9.15174920080361,8.96888836995977,9.10821090774555,3551586.18170458,0.0,1.0
2010-07-19,10.03,10.3,9.89,10.28,3293700,8.73378158744626,8.96888836995977,8.6118743668837,8.95147305273654,3782532.30507675,0.0,1.0
2010-07-20,9.94,9.99,9.79,9.83,2541700,8.65541265994176,8.69895095299981,8.52479778076758,8.55962841521403,2918924.72289935,0.0,1.0
2010-07-21,9.78,10.0,9.72,9.93,1963300,8.51609012215597,8.70765861161142,8.46384417048631,8.64670500133014,2254681.86979907,0.0,1.0
2010-07-22,9.98,10.13,9.91,9.95,1823300,8.6902432943882,8.82085817356237,8.62928968410692,8.66412031855337,2093903.86247881,0.0,1.0
2010-07-23,10.02,10.1,9.9,10.06,2373300,8.72507392883465,8.79473519772754,8.62058202549531,8.75990456328109,2725531.74837983,0.0,1.0
2010-07-26,10.01,10.08,9.94,10.07,1254100,8.71636627022304,8.77731988050432,8.65541265994176,8.7686122218927,1440226.42128814,0.0,1.0
2010-07-27,9.75,10.01,9.72,10.0,2239000,8.48996714632114,8.71636627022304,8.46384417048631,8.70765861161142,2571299.70278618,0.0,1.0
2010-07-28,9.72,9.77,9.65,9.72,1577100,8.46384417048631,8.50738246354436,8.40289056020502,8.46384417048631,1811164.25246275,0.0,1.0
2010-07-29,9.74,9.85,9.68,9.76,1358100,8.48125948770953,8.57704373243725,8.42901353603986,8.49867480493275,1559661.51244034,0.0,1.0
2010-07-30,10.0,10.01,9.77,9.81,1403800,8.70765861161142,8.71636627022304,8.50738246354436,8.54221309799081,1612144.04768702,0.0,1.0
2010-08-02,9.99,10.1,9.91,10.08,1253600,8.69895095299981,8.79473519772754,8.62928968410692,8.77731988050432,1439652.21411914,0.0,1.0
2010-08-03,10.46,10.47,10.2,10.22,2478300,9.10821090774555,9.11691856635716,8.88181178384365,8.89922710106688,2846115.25387003,0.0,1.0
2010-08-04,10.69,10.71,10.53,10.56,2272000,9.30848705581261,9.32590237303584,9.16916451802683,9.19528749386166,2609197.37594025,0.0,1.0
2010-08-05,10.66,10.835,10.66,10.74,2877700,9.28236407997778,9.43474810568098,9.28236407997778,9.35202534887067,3304791.94046798,0.0,1.0
2010-08-06,10.89,10.89,10.71,10.84,3371400,9.48264022804484,9.48264022804484,9.32590237303584,9.43910193498678,3871764.0991395,0.0,1.0
2010-08-09,10.77,10.83,10.62,10.69,1615400,9.3781483247055,9.43039427637517,9.24753344553133,9.30848705581261,1855148.52160822,0.0,1.0
2010-08-10,10.85,10.9123,10.57,10.6,1895200,9.44780959359839,9.50205830674873,9.20399515247328,9.23011812830811,2176474.85338114,0.0,1.0
2010-08-11,11.02,11.035,10.76,10.96,3687400,9.59583978999579,9.60890127791321,9.36944066609389,9.54359383832612,4234663.02994809,0.0,1.0
2010-08-12,11.01,11.18,10.93,11.05,2539800,9.58713213138418,9.73516232778157,9.51747086249129,9.62196276583063,2916742.73565714,0.0,1.0
2010-08-13,10.89,10.93,10.76,10.83,1571700,9.48264022804484,9.51747086249129,9.36944066609389,9.43039427637517,1804962.81503754,0.0,1.0
2010-08-16,10.79,10.82,10.51,10.57,2536700,9.39556364192873,9.42168661776356,9.15174920080361,9.20399515247328,2913182.65120934,0.0,1.0
2010-08-17,10.46,10.54,10.34,10.48,2940600,9.10821090774555,9.17787217663844,9.00371900440621,9.12562622496877,3377027.20232829,0.0,1.0
2010-08-18,10.39,10.43,10.12,10.19,3437300,9.04725729746427,9.08208793191072,8.81215051495076,8.87310412523204,3947444.60401382,0.0,1.0
2010-08-19,10.25,10.42,10.14,10.34,2222000,8.92535007690171,9.0733802732991,8.82956583217399,9.00371900440621,2551776.65904015,0.0,1.0
2010-08-20,10.06,10.11,9.97,10.1,2003300,8.75990456328109,8.80344285633915,8.68153563577659,8.79473519772754,2300618.44331914,0.0,1.0
2010-08-23,9.95,10.04,9.915,9.92,1939300,8.66412031855337,8.74248924605787,8.63364351341273,8.63799734271853,2227119.92568702,0.0,1.0
2010-08-24,9.97,10.09,9.84,9.88,3353000,8.68153563577659,8.78602753911593,8.56833607382564,8.60316670827209,3850633.27532026,0.0,1.0
2010-08-25,10.31,10.34,9.94,9.95,3524400,8.97759602857138,9.00371900440621,8.65541265994176,8.66412031855337,4047471.49285378,0.0,1.0
2010-08-26,10.34,10.39,10.13,10.13,2109200,9.00371900440621,9.04725729746427,8.82085817356237,8.82085817356237,2422235.52171354,0.0,1.0
2010-08-27,10.33,10.33,10.09,10.23,4085312,8.9950113457946,8.9950113457946,8.78602753911593,8.90793475967849,4691630.87601109,0.0,1.0
2010-08-30,10.25,10.33,10.19,10.21,1464742,8.92535007690171,8.9950113457946,8.87310412523204,8.89051944245526,1682130.71427353,0.0,1.0
2010-08-31,10.18,10.45,10.105,10.32,2030800,8.86439646662043,9.09950324913394,8.79908902703334,8.98630368718299,2332199.83761419,0.0,1.0
2010-09-01,10.1,10.334,10.02,10.29,2611400,8.79473519772754,8.99849440923925,8.72507392883465,8.96018071134815,2998969.20225808,0.0,1.0
2010-09-02,10.52,10.52,10.23,10.29,1994800,9.16045685941522,9.16045685941522,8.90793475967849,8.96018071134815,2290856.92144613,0.0,1.0
2010-09-03,10.62,10.67,10.431,10.44,1573400,9.24753344553133,9.29107173858939,9.08295869777188,9.09079559052233,1806915.11941214,0.0,1.0
2010-09-07,10.82,10.905,10.72,10.73,1947500,9.42168661776356,9.49570171596226,9.33461003164745,9.34331769025906,2236536.92325864,0.0,1.0
2010-09-08,10.74,10.88,10.67,10.83,1747400,9.35202534887067,9.47393256943323,9.29107173858939,9.43039427637517,2006739.21422446,0.0,1.0
2010-09-09,10.88,11.02,10.82,10.93,2518800,9.47393256943323,9.59583978999579,9.42168661776356,9.51747086249129,2892626.03455911,0.0,1.0
2010-09-10,11.07,11.1,10.88,10.89,1508700,9.63937808305385,9.66550105888868,9.47393256943323,9.48264022804484,1732612.71174342,0.0,1.0
2010-09-13,11.19,11.24,11.12,11.18,1821300,9.74386998639318,9.78740827945124,9.6829163761119,9.73516232778157,2091607.0338028,0.0,1.0
2010-09-14,11.44,11.94,11.36,11.38,6081000,9.96156145168347,10.396944382264,9.89190018279058,9.9093155000138,6983507.58938936,0.0,1.0
2010-09-15,11.55,11.63,11.32,11.43,3354200,10.1183097558828,10.1883932866595,9.91681960489986,10.0131844597178,3828802.53072663,0.070012,1.0
2010-09-16,11.74,11.79,11.62,11.67,3415500,10.2847581414774,10.3285603482128,10.1796328453124,10.2234350520478,3898776.17425819,0.0,1.0
2010-09-17,11.06,11.58,11.01,11.56,8152400,9.68904812987566,10.1445910799241,9.64524592314024,10.1270701972299,9305923.84219657,0.0,1.0
2010-09-20,11.14,11.33,11.07,11.1,2291300,9.75913166065234,9.92558004624695,9.69780857122275,9.724089895264,2615507.49467948,0.0,1.0
2010-09-21,11.24,11.29,10.88,11.17,2762600,9.84673607412318,9.89053828085861,9.53136018562814,9.78541298469359,3153494.08842209,0.0,1.0
2010-09-22,11.31,11.37,11.16,11.27,2348700,9.90805916355278,9.96062181163528,9.77665254334651,9.87301739816444,2681029.30770903,0.0,1.0
2010-09-23,11.2,11.47,11.15,11.43,1711000,9.81169430873484,10.0482262251061,9.76789210199942,10.0131844597178,1953097.94588076,0.0,1.0
2010-09-24,11.42,11.5,11.27,11.39,1751400,10.0044240183707,10.0745075491474,9.87301739816444,9.97814269432945,1999214.34390156,0.0,1.0
2010-09-27,11.31,11.5,11.3,11.5,1035900,9.90805916355278,10.0745075491474,9.89929872220569,10.0745075491474,1182474.67103324,0.0,1.0
2010-09-28,11.55,11.59,11.19,11.28,2430400,10.1183097558828,10.1533515212711,9.80293386738776,9.88177783951152,2774289.44925109,0.0,1.0
2010-09-29,11.41,11.49,11.282,11.39,1689200,9.99566357702362,10.0657471078003,9.88352992778094,9.97814269432945,1928213.35486954,0.0,1.0
2010-09-30,11.29,11.33,11.03,11.31,2241800,9.89053828085861,9.92558004624695,9.6627668058344,9.90805916355278,2559003.492154,0.0,1.0
2010-10-01,11.32,11.45,11.21,11.21,1913100,9.91681960489986,10.030705342412,9.82045475008193,9.82045475008193,2183794.0854848,0.0,1.0
2010-10-04,11.24,11.35,11.16,11.19,1423400,9.84673607412318,9.94310092894112,9.77665254334651,9.80293386738776,1624803.98373272,0.0,1.0
2010-10-05,11.84,11.85,11.51,11.53,2378700,10.3723625549483,10.3811229962953,10.0832679904945,10.1007888731886,2715274.15772446,0.0,1.0
2010-10-06,11.87,11.91,11.63,11.68,1790000,10.3986438789895,10.4336856443779,10.1883932866595,10.2321954933949,2043276.05092143,0.0,1.0
2010-10-07,11.41,11.7,11.22,11.7,3649300,9.99566357702362,10.2497163760891,9.82921519142902,10.2497163760891,4165657.70537853,0.0,1.0
2010-10-08,11.48,11.5,11.3,11.33,2026100,10.0569866664532,10.0745075491474,9.89929872220569,9.92558004624695,2312783.02054297,0.0,1.0
2010-10-11,11.49,11.53,11.3,11.35,1521200,10.0657471078003,10.1007888731886,9.89929872220569,9.94310092894112,1736442.19478306,0.0,1.0
2010-10-12,11.41,11.47,11.16,11.41,2124800,9.99566357702362,10.0482262251061,9.77665254334651,9.99566357702362,2425448.57709377,0.0,1.0
2010-10-13,11.42,11.59,11.35,11.5,3386200,10.0044240183707,10.1533515212711,9.94310092894112,10.0745075491474,3865330.3707431,0.0,1.0
2010-10-14,11.39,11.52,11.31,11.35,1484700,9.97814269432945,10.0920284318416,9.90805916355278,9.94310092894112,1694777.62726427,0.0,1.0
2010-10-15,11.25,11.335,11.15,11.32,2077500,9.85549651547027,9.92996026692049,9.76789210199942,9.91681960489986,2371455.86356942,0.0,1.0
2010-10-18,11.2,11.29,11.1006,11.18,1135800,9.81169430873484,9.89053828085861,9.72461552174482,9.79417342604068,1296510.02158467,0.0,1.0
2010-10-19,10.75,11.02,10.65,11.01,4236900,9.41747444811604,9.65400636448732,9.32987003464519,9.64524592314024,4836400.167681,0.0,1.0
2010-10-20,11.01,11.12,10.8,10.83,1910400,9.64524592314024,9.74161077795817,9.46127665485146,9.48755797889271,2180712.04898341,0.0,1.0
2010-10-21,10.95,11.11,10.79,11.06,2343700,9.59268327505773,9.73285033661108,9.45251621350437,9.68904812987566,2675321.83270645,0.0,1.0
2010-10-22,11.25,11.27,10.99,11.12,2035300,9.85549651547027,9.87301739816444,9.62772504044607,9.74161077795817,2323284.7745477,0.0,1.0
2010-10-25,11.26,11.425,11.21,11.42,1579500,9.86425695681735,10.0088042390443,9.82045475008193,10.0044240183707,1802991.35331307,0.0,1.0
2010-10-26,11.27,11.47,10.96,11.02,2737200,9.87301739816444,10.0482262251061,9.60144371640481,9.65400636448732,3124500.11540901,0.0,1.0
2010-10-27,11.25,11.31,10.97,11.09,3662900,9.85549651547027,9.90805916355278,9.6102041577519,9.71532945391691,4181182.03738553,0.0,1.0
2010-10-28,11.28,11.34,11.13,11.31,2348200,9.88177783951152,9.93434048759403,9.75037121930525,9.90805916355278,2680458.56020877,0.0,1.0
2010-10-29,11.5275,11.57,11.36,11.44,1301600,10.0985987628519,10.135830638577,9.9518613702882,10.0219449010649,1485769.89267001,0.0,1.0
2010-11-01,11.33,11.38,11.19,11.34,1469900,9.92558004624695,9.96938225298237,9.80293386738776,9.93434048759403,1677883.50125665,0.0,1.0
2010-11-02,11.57,11.6,11.26,11.38,2244300,10.135830638577,10.1621119626182,9.86425695681735,9.96938225298237,2561857.22965528,0.0,1.0
2010-11-03,11.41,11.63,11.31,11.53,4405600,9.99566357702362,10.1883932866595,9.90805916355278,10.1007888731886,5028970.37426785,0.0,1.0
2010-11-04,12.36,12.36,11.68,11.72,4335300,10.8279055049967,10.8279055049967,10.2321954933949,10.2672372587833,4948723.27573165,0.0,1.0
2010-11-05,12.35,12.58,12.23,12.29,2573300,10.8191450636496,11.0206352146325,10.7140197674846,10.7665824155671,2937409.08482464,0.0,1.0
2010-11-08,12.51,12.51,12.24,12.29,1280200,10.9593121252029,10.9593121252029,10.7227802088317,10.7665824155671,1461341.89965901,0.0,1.0
2010-11-09,12.02,12.82,11.89,12.63,3940800,10.5300504991958,11.2308858069626,10.4161647616837,11.064437421368,4498403.49802858,0.0,1.0
2010-11-10,12.41,12.45,11.9701,12.34,3170000,10.8717077117321,10.9067494771204,10.4863358968738,10.8103846223025,3618539.1516318,0.0,1.0
2010-11-11,12.41,12.48,12.11,12.43,2359200,10.8717077117321,10.9330308011617,10.6088944713196,10.8892285944263,2693015.00521443,0.0,1.0
2010-11-12,12.18,12.39,11.92,12.25,2425800,10.6702175607491,10.8541868290379,10.4424460857249,10.7315406501787,2769038.57224873,0.0,1.0
2010-11-15,12.01,12.28,11.99,12.06,1503600,10.5212900578487,10.75782197422,10.5037691751545,10.5650922645841,1716351.882774,0.0,1.0
2010-11-16,11.69,11.89,11.6,11.75,2399400,10.240955934742,10.4161647616837,10.1621119626182,10.2935185828245,2738903.10423513,0.0,1.0
2010-11-17,11.75,11.85,11.56,11.59,1642000,10.2935185828245,10.3811229962953,10.1270701972299,10.1533515212711,1874334.79084524,0.0,1.0
2010-11-18,11.76,11.98,11.74,11.87,1366700,10.3022790241716,10.4950087338075,10.2847581414774,10.3986438789895,1560081.21720353,0.0,1.0
2010-11-19,11.87,11.96,11.63,11.71,1390000,10.3986438789895,10.4774878511133,10.1883932866595,10.2584768174362,1586678.05071553,0.0,1.0
2010-11-22,11.95,11.97,11.64,11.77,1134800,10.4687274097662,10.4862482924604,10.1971537280066,10.3110394655187,1295368.52658415,0.0,1.0
2010-11-23,11.64,11.8824,11.61,11.82,1932100,10.1971537280066,10.4095068262599,10.1708724039653,10.3548416722541,2205482.49049457,0.0,1.0
2010-11-24,11.73,11.77,11.63,11.7,775300,10.2759977001303,10.3110394655187,10.1883932866595,10.2497163760891,885001.0738991,0.0,1.0
2010-11-26,11.37,11.5,11.31,11.45,686700,9.96062181163528,10.0745075491474,9.90805916355278,10.030705342412,783864.61685349,0.0,1.0
2010-11-29,11.32,11.51,11.21,11.34,2854600,9.91681960489986,10.0832679904945,9.82045475008193,9.93434048759403,3258511.62846945,0.0,1.0
2010-11-30,11.33,11.41,11.17,11.23,2488500,9.92558004624695,9.99566357702362,9.78541298469359,9.8379756327761,2840610.30878099,0.0,1.0
2010-12-01,11.41,11.43,11.21,11.35,1893700,9.99566357702362,10.0131844597178,9.82045475008193,9.94310092894112,2161649.08247481,0.0,1.0
2010-12-02,11.52,11.65,11.43,11.47,1606100,10.0920284318416,10.2059141693537,10.0131844597178,10.0482262251061,1833355.12032676,0.0,1.0
2010-12-03,12.41,12.44,11.84,11.84,3539800,10.8717077117321,10.8979890357733,10.3723625549483,10.3723625549483,4040664.00282216,0.0,1.0
2010-12-06,12.69,12.74,12.4,12.41,2148000,11.1170000694505,11.1608022761859,10.862947270385,10.8717077117321,2451931.26110571,0.0,1.0
2010-12-07,12.09,12.68,12.09,12.63,2398100,10.5913735886254,11.1082396281034,10.5913735886254,11.064437421368,2737419.16073445,0.0,1.0
2010-12-08,12.16,12.33,12.01,12.11,1646200,10.652696678055,10.8016241809554,10.5212900578487,10.6088944713196,1879129.0698474,0.0,1.0
2010-12-09,12.37,12.41,12.17,12.24,1425600,10.8366659463438,10.8717077117321,10.6614571194021,10.7227802088317,1627315.27273384,0.0,1.0
2010-12-10,12.36,12.49,12.07,12.25,1696000,10.8279055049967,10.9417912425088,10.5738527059312,10.7315406501787,1935975.52087304,0.0,1.0
2010-12-13,12.64,12.73,12.47,12.56,1088900,11.073197862715,11.1520418348388,10.9242703598146,11.0031143319384,1242973.90606053,0.0,1.0
2010-12-14,12.75,12.9,12.65,12.7,1185900,11.169562717533,11.3009693377392,11.0819583040621,11.1257605107975,1353698.92111046,0.0,1.0
2010-12-15,12.52,12.96,12.46,12.86,2071400,10.96807256655,11.3535319858218,10.9155099184675,11.2659275723509,2364492.74406629,0.0,1.0
2010-12-16,12.34,12.59,12.04,12.58,2181400,10.8103846223025,11.0293956559796,10.54757138189,11.0206352146325,2490057.19412291,0.0,1.0
2010-12-17,12.34,12.54,12.33,12.48,2019500,10.8103846223025,10.9855934492442,10.8016241809554,10.9330308011617,2305249.15353957,0.0,1.0
2010-12-20,12.45,12.53,12.26,12.42,1473500,10.9067494771204,10.9768330078971,10.7403010915258,10.8804681530792,1681992.88325851,0.0,1.0
2010-12-21,12.13,12.41,12.09,12.37,1150600,10.6264153540137,10.8717077117321,10.5913735886254,10.8366659463438,1313404.14759229,0.0,1.0
2010-12-22,12.09,12.25,12.08,12.12,771100,10.5913735886254,10.7315406501787,10.5826131472783,10.6176549126666,880206.794896934,0.0,1.0
2010-12-23,12.33,12.47,12.06,12.08,771600,10.8016241809554,10.9242703598146,10.5650922645841,10.5826131472783,880777.542397194,0.0,1.0
2010-12-27,12.24,12.38,12.09,12.31,384400,10.7227802088317,10.8454263876908,10.5913735886254,10.7841032982612,438790.678197874,0.0,1.0
2010-12-28,12.49,12.5,12.32,12.44,610200,10.9417912425088,10.9505516838559,10.7928637396083,10.8979890357733,696540.249314108,0.0,1.0
2010-12-29,12.51,12.7,12.43,12.49,510000,10.9593121252029,11.1257605107975,10.8892285944263,10.9417912425088,582162.450262532,0.0,1.0
2010-12-30,12.38,12.6,12.32,12.54,754700,10.8454263876908,11.0381560973267,10.7928637396083,10.9855934492442,861486.276888496,0.0,1.0
2010-12-31,12.54,12.67,12.3,12.38,808300,10.9855934492442,11.0994791867563,10.7753428569142,10.8454263876908,922670.408916084,0.0,1.0
2011-01-03,12.48,12.68,12.4,12.59,1026800,10.9330308011617,11.1082396281034,10.862947270385,11.0293956559796,1172087.06652856,0.0,1.0
2011-01-04,12.12,12.34,11.81,12.34,1934700,10.6176549126666,10.8103846223025,10.346081230907,10.8103846223025,2208450.37749592,0.0,1.0
2011-01-05,11.97,12.1,11.76,11.88,1282500,10.4862482924604,10.6001340299725,10.3022790241716,10.4074043203366,1463967.33816018,0.0,1.0
2011-01-06,11.65,11.94,11.56,11.86,1763300,10.2059141693537,10.4599669684191,10.1270701972299,10.3898834376424,2012798.13440768,0.0,1.0
2011-01-07,11.5,11.925,11.42,11.51,2453500,10.0745075491474,10.4468263063985,10.0044240183707,10.0832679904945,2800657.98376297,0.0,1.0
2011-01-10,11.49,11.5706,11.37,11.52,1667800,10.0657471078003,10.1363562650578,9.96062181163528,10.0920284318416,1903785.36185853,0.0,1.0
2011-01-11,11.4,11.7,11.29,11.7,2957300,9.98690313567654,10.2497163760891,9.89053828085861,10.2497163760891,3375743.16502231,0.0,1.0
2011-01-12,11.51,11.6,11.39,11.53,1908200,10.0832679904945,10.1621119626182,9.97814269432945,10.1007888731886,2178200.75998227,0.0,1.0
2011-01-13,11.34,11.65,11.25,11.63,1783400,9.93434048759403,10.2059141693537,9.85549651547027,10.1883932866595,2035742.18391803,0.0,1.0
2011-01-14,11.11,11.33,10.98,11.18,2158200,9.73285033661108,9.92558004624695,9.61896459909898,9.79417342604068,2463574.51011097,0.0,1.0
2011-01-18,11.43,11.46,11.15,11.27,1892100,10.0131844597178,10.039465783759,9.76789210199942,9.87301739816444,2159822.69047399,0.0,1.0
2011-01-19,11.28,11.51,11.2,11.37,1436300,9.88177783951152,10.0832679904945,9.81169430873484,9.96062181163528,1639529.26923936,0.0,1.0
2011-01-20,11.09,11.23,10.86,11.04,2799800,9.71532945391691,9.8379756327761,9.51383930293397,9.67152724718149,3195957.70244124,0.0,1.0
2011-01-21,10.97,11.16,10.89,11.06,2468500,9.6102041577519,9.77665254334651,9.54012062697522,9.68904812987566,2817780.4087707,0.0,1.0
2011-01-24,10.87,11.1,10.79,10.92,2168900,9.52259974428105,9.724089895264,9.45251621350437,9.56640195101648,2475788.50661647,0.0,1.0
2011-01-25,10.56,10.77,10.26,10.68,3263100,9.25102606252143,9.4349953308102,8.98821282210888,9.35615135868644,3724812.33617973,0.0,1.0
2011-01-26,10.82,10.83,10.44,10.49,3123500,9.47879753754563,9.48755797889271,9.14590076635641,9.18970297309183,3565459.63410787,0.0,1.0
2011-01-27,10.7,10.88,10.54,10.85,3313900,9.37367224138061,9.53136018562814,9.23350517982726,9.50507886158688,3782800.28220588,0.0,1.0
2011-01-28,10.89,11.21,10.53,10.53,3149200,9.54012062697522,9.82045475008193,9.22474473848017,9.22474473848017,3594796.0556211,0.0,1.0
2011-01-31,10.91,10.94,10.68,10.78,1928900,9.55764150966939,9.58392283371064,9.35615135868644,9.44375577215729,2201829.70649293,0.0,1.0
2011-02-01,11.01,11.03,10.75,10.96,2299100,9.64524592314024,9.6627668058344,9.41747444811604,9.60144371640481,2624411.1556835,0.0,1.0
2011-02-02,10.73,10.99,10.71,10.97,2266600,9.39995356542187,9.62772504044607,9.3824326827277,9.6102041577519,2587312.56816677,0.0,1.0
2011-02-03,10.91,10.98,10.5,10.69,2264200,9.55764150966939,9.61896459909898,9.19846341443892,9.36491180003353,2584572.98016553,0.0,1.0
2011-02-04,10.88,11.1,10.82,11.03,1662900,9.53136018562814,9.724089895264,9.47879753754563,9.6627668058344,1898192.036356,0.0,1.0
2011-02-07,11.06,11.16,10.97,11.07,1390400,9.68904812987566,9.77665254334651,9.6102041577519,9.69780857122275,1587134.64871573,0.0,1.0
2011-02-08,11.24,11.35,11.1,11.18,1298600,9.84673607412318,9.94310092894112,9.724089895264,9.79417342604068,1482345.40766847,0.0,1.0
2011-02-09,10.96,11.23,10.82,11.19,1701100,9.60144371640481,9.8379756327761,9.47879753754563,9.80293386738776,1941797.14537567,0.0,1.0
2011-02-10,10.77,10.85,10.58,10.8,1966300,9.4349953308102,9.50507886158688,9.2685469452156,9.46127665485146,2244521.61951218,0.0,1.0
2011-02-11,10.65,10.88,10.59,10.75,1640200,9.32987003464519,9.53136018562814,9.27730738656268,9.41747444811604,1872280.09984432,0.0,1.0
2011-02-14,10.74,10.79,10.64,10.67,840200,9.40871400676895,9.45251621350437,9.3211095932981,9.34739091733936,959084.099432506,0.0,1.0
2011-02-15,10.89,10.9801,10.76,10.76,1666100,9.54012062697522,9.61905220351245,9.42623488946312,9.42623488946312,1901844.82035765,0.0,1.0
2011-02-16,11.04,11.04,10.75,10.86,1647900,9.67152724718149,9.67152724718149,9.41747444811604,9.51383930293397,1881069.61134828,0.0,1.0
2011-02-17,11.04,11.05,10.89,11.01,1224200,9.67152724718149,9.68028768852858,9.54012062697522,9.64524592314024,1397418.17963018,0.0,1.0
2011-02-18,11.24,11.44,11.07,11.13,1504900,9.84673607412318,10.0219449010649,9.69780857122275,9.75037121930525,1717835.82627467,0.0,1.0
2011-02-22,11.36,11.7,11.35,11.66,2330300,9.9518613702882,10.2497163760891,9.94310092894112,10.2146746107007,2660025.79969956,0.0,1.0
2011-02-23,11.54,11.76,11.51,11.6,1733000,10.1095493145357,10.3022790241716,10.0832679904945,10.1621119626182,1978210.83589209,0.0,1.0
2011-02-24,11.63,11.66,11.42,11.64,5706200,10.1883932866595,10.2146746107007,10.0044240183707,10.1971537280066,6513598.77193735,0.0,1.0
2011-02-25,11.67,11.69,11.52,11.53,2867900,10.2234350520478,10.240955934742,10.0920284318416,10.1007888731886,3273693.5119763,0.0,1.0
2011-02-28,11.78,11.96,11.63,11.67,1921400,10.3197999068658,10.4774878511133,10.1883932866595,10.2234350520478,2193268.49398906,0.0,1.0
2011-03-01,11.75,11.7901,11.64,11.69,2454500,10.2935185828245,10.3286479526263,10.1971537280066,10.240955934742,2801799.47876349,0.0,1.0
2011-03-02,11.79,11.8801,11.73,11.79,2426200,10.3285603482128,10.4074919247501,10.2759977001303,10.3285603482128,2769495.17024893,0.0,1.0
2011-03-03,11.74,11.78,11.61,11.67,2589200,10.2847581414774,10.3197999068658,10.1708724039653,10.2234350520478,2955558.85533283,0.0,1.0
2011-03-04,12.1,12.23,11.72,11.72,4039300,10.6001340299725,10.7140197674846,10.2672372587833,10.2672372587833,4610840.75557928,0.0,1.0
2011-03-07,12.2,12.27,11.98,12.22,3958800,10.6877384434433,10.7490615328729,10.4950087338075,10.7052593261375,4518950.40803786,0.0,1.0
2011-03-08,12.26,12.29,11.77,11.92,5180300,10.7403010915258,10.7665824155671,10.3110394655187,10.4424460857249,5913286.55116665,0.0,1.0
2011-03-09,12.32,12.38,12.18,12.21,4163100,10.7928637396083,10.8454263876908,10.6702175607491,10.6964988847904,4752157.83664303,0.0,1.0
2011-03-10,12.13,12.26,11.86,11.92,5661000,10.6264153540137,10.7403010915258,10.3898834376424,10.4424460857249,6462003.1979141,0.0,1.0
2011-03-11,12.47,12.5,11.99,12.03,2639900,10.9242703598146,10.9505516838559,10.5037691751545,10.5388109405429,3013432.65185893,0.0,1.0
2011-03-14,12.4,12.4,12.19,12.31,1882900,10.862947270385,10.862947270385,10.6789780020962,10.7841032982612,2149320.93646925,0.0,1.0
2011-03-15,12.29,12.33,11.73,11.78,3921800,10.7665824155671,10.8016241809554,10.2759977001303,10.3197999068658,4476715.0930188,0.0,1.0
2011-03-16,12.0,12.29,11.8501,12.19,3478700,10.5125296165016,10.7665824155671,10.3812106007088,10.6789780020962,3970918.65829072,0.0,1.0
2011-03-17,11.86,12.06,11.79,12.01,2914700,10.3898834376424,10.5650922645841,10.3285603482128,10.5212900578487,3327115.4780004,0.0,1.0
2011-03-18,11.87,12.0202,11.73,11.88,7097800,10.3986438789895,10.5302257080227,10.2759977001303,10.4074043203366,8102103.21465371,0.0,1.0
2011-03-21,12.36,12.4211,11.99,12.1,2910000,10.8279055049967,10.8814318016274,10.5037691751545,10.6001340299725,3321750.45149796,0.0,1.0
2011-03-22,12.46,12.52,12.19,12.21,4059200,10.9155099184675,10.96807256655,10.6789780020962,10.6964988847904,4633556.50608954,0.0,1.0
2011-03-23,13.49,13.55,12.55,12.55,7878200,11.8178353772172,11.8703980252997,10.9943538905913,10.9943538905913,8992925.91305545,0.0,1.0
2011-03-24,14.39,14.68,13.95,14.19,10009000,12.6062750984549,12.8603278975203,12.2208156791831,12.4310662715132,11425223.4601522,0.0,1.0
2011-03-25,14.1,14.13,13.64,14.03,6406300,12.3522222993894,12.3785036234307,11.9492419974235,12.2908992099598,7312759.42179774,0.0,1.0
2011-03-28,14.22,14.54,13.8,13.87,4474200,12.4573475955544,12.7376817186611,12.0894090589769,12.1507321484065,5107276.93130317,0.0,1.0
2011-03-29,14.72,14.75,14.17,14.19,6644400,12.8953696629087,12.9216509869499,12.413545388819,12.4310662715132,7584549.38142028,0.0,1.0
2011-03-30,15.26,15.364,14.89,15.14,5094400,13.3684334956512,13.4595420856609,13.0442971658091,13.2633081994862,5815232.13062243,0.0,1.0
2011-03-31,14.87,15.3,14.52,15.25,5266000,13.0267762831149,13.4034752610396,12.720160835967,13.3596730543041,6011112.67271076,0.0,1.0
2011-04-01,15.22,15.33,14.79,14.82,2982600,13.3333917302629,13.4297565850808,12.9566927523382,12.9829740763795,3404622.98853534,0.0,1.0
2011-04-04,14.8,15.28,14.75,15.16,2570700,12.9654531936853,13.3859543783454,12.9216509869499,13.2808290821804,2934441.19782331,0.0,1.0
2011-04-05,15.28,15.35,14.7101,14.85,3232800,13.3859543783454,13.447277467775,12.886696825975,13.0092554004208,3690225.03766413,0.0,1.0
2011-04-06,15.51,15.62,15.25,15.52,2486400,13.5874445293283,13.6838093841463,13.3596730543041,13.5962049706754,2838213.16927992,0.0,1.0
2011-04-07,15.33,15.69,15.24,15.39,2019100,13.4297565850808,13.7451324735759,13.3509126129571,13.4823192331633,2304792.55553937,0.0,1.0
2011-04-08,15.56,15.62,15.4,15.54,1905800,13.6312467360638,13.6838093841463,13.4910796745104,13.6137258533696,2175461.17198103,0.0,1.0
2011-04-11,15.08,15.52,15.02,15.41,3229000,13.2107455514037,13.5962049706754,13.1581829033212,13.4998401158575,3685887.35666218,0.0,1.0
2011-04-12,14.78,15.05,14.75,15.0,3317100,12.9479323109912,13.1844642273624,12.9216509869499,13.140662020627,3786453.06620752,0.0,1.0
2011-04-13,14.83,15.05,14.65,14.99,2504200,12.9917345177266,13.1844642273624,12.8340465734791,13.1319015792799,2858531.78028907,0.0,1.0
2011-04-14,14.9,14.92,14.57,14.59,2860200,13.0530576071562,13.0705784898503,12.7639630427024,12.7814839253966,3264904.00047233,0.0,1.0
2011-04-15,14.81,14.9096,14.57,14.7,2238700,12.9742136350324,13.0614676308494,12.7639630427024,12.8778487802145,2555464.85765241,0.0,1.0
2011-04-18,14.96,15.08,14.42,14.66,4996000,13.1056202552387,13.2107455514037,12.6325564224961,12.8428070148261,5702909.02257176,0.0,1.0
2011-04-19,14.78,14.99,14.585,14.83,3843600,12.9479323109912,13.1319015792799,12.777103704723,12.9917345177266,4387450.18397854,0.0,1.0
2011-04-20,15.02,15.09,14.61,14.61,5919300,13.1581829033212,13.2195059927508,12.7990048080907,12.7990048080907,6756851.35654705,0.0,1.0
2011-04-21,15.42,15.48,15.05,15.07,4372900,13.5086005572046,13.5611632052871,13.1844642273624,13.2019851100566,4991643.48775101,0.0,1.0
2011-04-25,15.21,15.62,15.21,15.58,2013300,13.3246312889158,13.6838093841463,13.3246312889158,13.6487676187579,2298171.88453638,0.0,1.0
2011-04-26,14.84,15.15,14.7,15.15,3000500,13.0004949590737,13.2720686408333,12.8778487802145,13.2720686408333,3425055.74904454,0.0,1.0
2011-04-27,15.13,15.15,14.56,15.0,2733600,13.2545477581391,13.2720686408333,12.7552026013553,13.140662020627,3120390.73340717,0.0,1.0
2011-04-28,14.66,15.1,14.62,14.85,3556400,12.8428070148261,13.2282664340979,12.8077652494378,13.0092554004208,4059612.81983073,0.0,1.0
2011-04-29,15.57,15.59,14.86,14.9,3869500,13.6400071774109,13.657528060105,13.0180158417678,13.0530576071562,4417014.90449187,0.0,1.0
2011-05-02,15.19,15.73,15.07,15.68,2821100,13.3071104062216,13.7801742389642,13.2019851100566,13.7363720322288,3220271.54595221,0.0,1.0
2011-05-03,14.57,15.18,14.41,15.08,3107100,12.7639630427024,13.2983499648746,12.623795981149,13.2107455514037,3546739.11609942,0.0,1.0
2011-05-04,14.43,14.56,14.03,14.56,3463500,12.6413168638432,12.7552026013553,12.2908992099598,12.7552026013553,3953567.93428289,0.0,1.0
2011-05-05,13.7,14.08,13.55,13.89,4387900,12.001804645506,12.3347014166952,11.8703980252997,12.1682530311006,5008765.91275874,0.0,1.0
2011-05-06,13.91,14.35,13.84,13.89,2279000,12.1857739137948,12.5712333330665,12.1244508243652,12.1682530311006,2601467.10617315,0.0,1.0
2011-05-09,14.01,14.03,13.81,13.94,2022300,12.2733783272656,12.2908992099598,12.0981695003239,12.212055237836,2308445.33954102,0.0,1.0
2011-05-10,13.8,13.98,13.75,13.85,1724900,12.0894090589769,12.2470970032244,12.0456068522414,12.1332112657123,1968964.72638791,0.0,1.0
2011-05-11,13.39,13.85,13.32,13.84,3696300,11.7302309637464,12.1332112657123,11.6689078743168,12.1244508243652,4219307.97040272,0.0,1.0
2011-05-12,13.44,13.6402,13.17,13.26,3144900,11.7740331704818,11.9494172062505,11.5375012541105,11.6163452262343,3589887.62711889,0.0,1.0
2011-05-13,13.13,13.56,12.94,13.41,2688200,11.5024594887222,11.8791584666468,11.3360111031276,11.7477518464406,3068566.86038379,0.0,1.0
2011-05-16,13.26,13.45,13.08,13.23,2882000,11.6163452262343,11.7827936118289,11.4586572819868,11.590063902193,3289788.59148355,0.0,1.0
2011-05-17,13.27,13.33,12.96,13.19,2430600,11.6251056675814,11.6776683156639,11.3535319858218,11.5550221368047,2774517.74825118,0.0,1.0
2011-05-18,13.48,13.96,13.22,13.96,2125200,11.8090749358702,12.2295761205302,11.581303460846,12.2295761205302,2425905.17509397,0.0,1.0
2011-05-19,13.5,13.65,13.34,13.36,1786000,11.8265958185643,11.9580024387706,11.686428757011,11.7039496397051,2038710.07091937,0.0,1.0
2011-05-20,13.48,13.72,13.2,13.5,2409500,11.8090749358702,12.0193255282002,11.5637825781518,11.8265958185643,2750432.20374032,0.0,1.0
2011-05-23,13.31,13.46,13.185,13.21,1510200,11.6601474329697,11.791554053176,11.5506419161312,11.5725430194989,1723885.7497774,0.0,1.0
2011-05-24,13.57,13.68,13.37,13.37,1785600,11.8879189079939,11.9842837628118,11.7127100810522,11.7127100810522,2038253.47291917,0.0,1.0
2011-05-25,13.45,13.57,13.32,13.44,1833300,11.7827936118289,11.8879189079939,11.6689078743168,11.7740331704818,2092702.78444372,0.0,1.0
2011-05-26,12.97,13.45,12.96,13.42,4173400,11.3622924271688,11.7827936118289,11.3535319858218,11.7565122877876,4763915.23514833,0.0,1.0
2011-05-27,13.79,13.8,13.3,13.33,2671600,12.0806486176298,12.0894090589769,11.6513869916226,11.6776683156639,3049618.04337524,0.0,1.0
2011-05-31,13.91,13.95,13.705,13.92,2001500,12.1857739137948,12.2208156791831,12.0061848661796,12.1945343551419,2284702.2435303,0.0,1.0
2011-06-01,13.75,14.08,13.75,13.98,2872500,12.0456068522414,12.3347014166952,12.0456068522414,12.2470970032244,3278944.38897867,0.0,1.0
2011-06-02,13.96,14.0178,13.68,13.95,2458200,12.2295761205302,12.2802114715164,11.9842837628118,12.2208156791831,2806023.0102654,0.0,1.0
2011-06-03,14.15,14.29,13.93,14.04,2647000,12.3960245061248,12.518670684984,12.203294796489,12.2996596513069,3021537.26636259,0.0,1.0
2011-06-06,13.51,14.13,13.49,14.06,2065100,11.8353562599114,12.3785036234307,11.8178353772172,12.3171805340011,2357301.32556304,0.0,1.0
2011-06-07,13.57,13.84,13.53,13.8,1609500,11.8879189079939,12.1244508243652,11.8528771426056,12.0894090589769,1837236.20332852,0.0,1.0
2011-06-08,12.97,13.47,12.86,13.3,2988000,11.3622924271688,11.8003144945231,11.2659275723509,11.6513869916226,3410787.06153813,0.0,1.0
2011-06-09,13.21,13.34,12.91,13.05,2674800,11.5725430194989,11.686428757011,11.3097297790863,11.4323759579455,3053270.82737689,0.0,1.0
2011-06-10,13.12,13.18,12.8795,13.02,1976100,11.4936990473751,11.5462616954576,11.2830104329777,11.4060946339043,2255708.27051723,0.0,1.0
2011-06-13,12.72,13.12,12.62,13.12,2556900,11.1432813934917,11.4936990473751,11.0556769800209,11.4936990473751,2918688.56681621,0.0,1.0
2011-06-14,12.95,13.07,12.77,12.8,1520500,11.3447715444747,11.4498968406397,11.1870836002271,11.2133649242684,1735643.14828269,0.0,1.0
2011-06-15,12.73,12.98,12.52,12.86,2889100,11.1520418348388,11.3710528685159,10.96807256655,11.2659275723509,3297893.20598721,0.0,1.0
2011-06-16,12.38,12.67,12.19,12.62,3676900,10.8454263876908,11.0994791867563,10.6789780020962,11.0556769800209,4197162.96739275,0.0,1.0
2011-06-17,12.44,12.7,12.24,12.38,6624700,10.8979890357733,11.1257605107975,10.7227802088317,10.8454263876908,7562061.9299102,0.0,1.0
2011-06-20,12.63,12.75,12.52,12.64,1420400,11.064437421368,11.169562717533,10.96807256655,11.073197862715,1621379.49873117,0.0,1.0
2011-06-21,12.9,12.92,12.64,12.68,1494500,11.3009693377392,11.3184902204334,11.073197862715,11.1082396281034,1705964.27826932,0.0,1.0
2011-06-22,13.04,13.23,12.76,12.8,1880200,11.4236155165984,11.590063902193,11.1783231588801,11.2133649242684,2146238.89996787,0.0,1.0
2011-06-23,12.48,12.69,12.05,12.66,3878200,10.9330308011617,11.1170000694505,10.556331823237,11.0907187454092,4426945.91099636,0.0,1.0
2011-06-24,12.34,12.53,12.23,12.41,1910500,10.8103846223025,10.9768330078971,10.7140197674846,10.8717077117321,2180826.19848346,0.0,1.0
2011-06-27,12.52,12.56,12.33,12.45,1805900,10.96807256655,11.0031143319384,10.8016241809554,10.9067494771204,2061425.82142962,0.0,1.0
2011-06-28,12.87,13.0,12.7,12.73,1757500,11.274688013698,11.3885737512101,11.1257605107975,11.1520418348388,2006177.4634047,0.0,1.0
2011-06-29,13.24,13.39,13.0,13.09,3230500,11.5988243435401,11.7302309637464,11.3885737512101,11.4674177233339,3687599.59916296,0.0,1.0
2011-06-30,13.22,13.46,13.12,13.43,2083100,11.581303460846,11.791554053176,11.4936990473751,11.7652727291347,2377848.2355723,0.0,1.0
2011-07-01,12.81,13.04,12.65,13.01,1779400,11.2221253656155,11.4236155165984,11.0819583040621,11.3973341925572,2031176.20391597,0.0,1.0
2011-07-05,12.91,13.05,12.73,12.98,1631500,11.3097297790863,11.4323759579455,11.1520418348388,11.3710528685159,1862349.09333984,0.0,1.0
2011-07-06,13.16,13.25,12.94,13.02,1556300,11.5287408127634,11.6075847848872,11.3360111031276,11.4060946339043,1776508.66930114,0.0,1.0
2011-07-07,13.3,13.39,13.19,13.3,2169600,11.6513869916226,11.7302309637464,11.5550221368047,11.6513869916226,2476587.55311684,0.0,1.0
2011-07-08,13.24,13.38,13.04,13.31,1499500,11.5988243435401,11.7214705223993,11.4236155165984,11.6601474329697,1711671.75327189,0.0,1.0
2011-07-11,12.98,13.44,12.91,13.26,1500500,11.3710528685159,11.7740331704818,11.3097297790863,11.6163452262343,1712813.24827241,0.0,1.0
2011-07-12,13.52,13.66,12.85,12.93,2252900,11.8441167012585,11.9667628801177,11.2571671310038,11.3272506617805,2571674.08665971,0.0,1.0
2011-07-13,14.35,14.59,13.86,13.88,3851400,12.5712333330665,12.7814839253966,12.1419717070594,12.1594925897535,4396353.84498257,0.0,1.0
2011-07-14,14.12,14.48,13.9,14.42,2935000,12.3697431820836,12.6851190705786,12.1770134724477,12.6325564224961,3350287.82651083,0.0,1.0
2011-07-15,14.3,14.34,14.1,14.14,1750900,12.5274311263311,12.5624728917194,12.3522222993894,12.3872640647777,1998643.5964013,0.0,1.0
2011-07-18,14.37,14.56,14.25,14.46,2091500,12.5887542157607,12.7552026013553,12.4836289195957,12.6675981878845,2387436.79357663,0.0,1.0
2011-07-19,13.98,14.42,13.85,14.4,1608400,12.2470970032244,12.6325564224961,12.1332112657123,12.6150355398019,1835980.55882795,0.0,1.0
2011-07-20,14.28,14.38,13.94,14.01,1265400,12.5099102436369,12.5975146571078,12.212055237836,12.2733783272656,1444447.77365139,0.0,1.0
2011-07-21,14.27,14.35,13.99,14.28,1666600,12.5011498022898,12.5712333330665,12.2558574445715,12.5099102436369,1902415.56785791,0.0,1.0
2011-07-22,14.21,14.38,14.15,14.33,973000,12.4485871542073,12.5975146571078,12.3960245061248,12.5537124503724,1110674.63550087,0.0,1.0
2011-07-25,14.2,14.47,14.18,14.36,1165500,12.4398267128603,12.6763586292315,12.4223058301661,12.5799937744136,1330412.42309995,0.0,1.0
2011-07-26,14.2,14.33,14.07,14.18,1085600,12.4398267128603,12.5537124503724,12.3259409753481,12.4223058301661,1239206.97255882,0.0,1.0
2011-07-27,13.95,14.47,13.92,14.33,2103700,12.2208156791831,12.6763586292315,12.1945343551419,12.5537124503724,2401363.03258292,0.0,1.0
2011-07-28,13.95,14.035,13.58,13.84,1754800,12.2208156791831,12.2952794306334,11.896679349341,12.1244508243652,2003095.42690332,0.0,1.0
2011-07-29,13.58,13.8,13.45,13.75,1694500,11.896679349341,12.0894090589769,11.7827936118289,12.0456068522414,1934263.27837227,0.0,1.0
2011-08-01,13.9,13.95,13.46,13.57,1556900,12.1770134724477,12.2208156791831,11.791554053176,11.8879189079939,1777193.56630144,0.0,1.0
2011-08-02,14.87,15.055,14.05,14.08,4540700,13.0267762831149,13.188844448036,12.308420092654,12.3347014166952,5183186.3488374,0.0,1.0
2011-08-03,14.77,15.1,14.72,14.85,4833400,12.9391718696441,13.2282664340979,12.8953696629087,13.0092554004208,5517301.93548806,0.0,1.0
2011-08-04,13.64,14.62,13.53,14.57,4520400,11.9492419974235,12.8077652494378,11.8528771426056,12.7639630427024,5160014.00032695,0.0,1.0
2011-08-05,13.14,13.89,12.82,13.86,4210100,11.5112199300693,12.1682530311006,11.2308858069626,12.1419717070594,4805808.1016672,0.0,1.0
2011-08-08,13.05,13.85,13.03,13.4,5184700,11.4323759579455,12.1332112657123,11.4148550752513,11.7389914050935,5918309.12916891,0.0,1.0
2011-08-09,13.75,13.89,12.95,13.41,4548600,12.0456068522414,12.1682530311006,11.3447715444747,11.7477518464406,5192204.15934148,0.0,1.0
2011-08-10,14.46,14.58,13.5,13.64,4947000,12.6675981878845,12.7727234840495,11.8265958185643,11.9492419974235,5646975.76754652,0.0,1.0
2011-08-11,14.45,14.55,13.99,14.03,3858800,12.6588377465374,12.7464421600082,12.2558574445715,12.2908992099598,4404800.90798636,0.0,1.0
2011-08-12,13.95,14.3,13.75,14.13,3530800,12.2208156791831,12.5274311263311,12.0456068522414,12.3785036234307,4030390.54781754,0.0,1.0
2011-08-15,13.64,13.78,13.09,13.42,4631000,11.9492419974235,12.0718881762827,11.4674177233339,11.7565122877876,5286263.34738388,0.0,1.0
2011-08-16,13.12,13.39,13.1,13.37,2868400,11.4936990473751,11.7302309637464,11.4761781646809,11.7127100810522,3274264.25947655,0.0,1.0
2011-08-17,13.02,13.255,12.87,13.05,3455700,11.4060946339043,11.6119650055607,11.274688013698,11.4323759579455,3944664.27327886,0.0,1.0
2011-08-18,12.52,13.13,12.45,13.02,2588400,10.96807256655,11.5024594887222,10.9067494771204,11.4060946339043,2954645.65933242,0.0,1.0
2011-08-19,11.96,12.42,11.9,12.3,6163000,10.4774878511133,10.8804681530792,10.4249252030308,10.7753428569142,7035033.68817248,0.0,1.0
2011-08-22,12.91,13.01,12.54,12.62,4451800,11.3097297790863,11.3973341925572,10.9855934492442,11.0556769800209,5081707.44329164,0.0,1.0
2011-08-23,12.8,13.13,12.57,12.76,3997300,11.2133649242684,11.5024594887222,11.0118747732854,11.1783231588801,4562897.96555767,0.0,1.0
2011-08-24,12.66,12.83,12.33,12.67,2758600,11.0907187454092,11.2396462483096,10.8016241809554,11.0994791867563,3148928.10842003,0.0,1.0
2011-08-25,12.82,12.93,12.39,12.58,2047000,11.2308858069626,11.3272506617805,10.8541868290379,11.0206352146325,2336640.26605372,0.0,1.0
2011-08-26,13.26,13.32,12.51,12.82,2102500,11.6163452262343,11.6689078743168,10.9593121252029,11.2308858069626,2399993.23858229,0.0,1.0
2011-08-29,13.02,13.39,13.0,13.29,2320400,11.4060946339043,11.7302309637464,11.3885737512101,11.6426265502755,2648724.99919445,0.0,1.0
2011-08-30,13.26,13.3,13.02,13.27,1552400,11.6163452262343,11.6513869916226,11.4060946339043,11.6251056675814,1772056.83879912,0.0,1.0
2011-08-31,13.37,13.51,13.18,13.38,1768900,11.7127100810522,11.8353562599114,11.5462616954576,11.7214705223993,2019190.50641057,0.0,1.0
2011-09-01,13.57,13.71,13.34,13.48,3247100,11.8879189079939,12.0105650868531,11.686428757011,11.8090749358702,3706548.4161715,0.0,1.0
2011-09-02,13.79,14.0,13.62,13.72,2233900,12.0806486176298,12.2646178859186,11.9317211147293,12.0193255282002,2549985.68164993,0.0,1.0
2011-09-06,13.94,14.11,13.6,13.6,3637700,12.212055237836,12.3609827407365,11.9142002320352,11.9142002320352,4152416.36337258,0.0,1.0
2011-09-07,14.06,14.08,13.51,13.76,2150500,12.3171805340011,12.3347014166952,11.8353562599114,12.0543672935885,2454784.998607,0.0,1.0
2011-09-08,13.85,14.12,13.72,14.05,2604400,12.1332112657123,12.3697431820836,12.0193255282002,12.308420092654,2972909.57934065,0.0,1.0
2011-09-09,13.66,13.83,13.5,13.66,2226700,11.9667628801177,12.1156903830181,11.8265958185643,11.9667628801177,2541766.91764622,0.0,1.0
2011-09-12,12.87,13.47,12.58,13.25,2617300,11.274688013698,11.8003144945231,11.0206352146325,11.6075847848872,2987634.86484729,0.0,1.0
2011-09-13,13.35,13.37,12.76,12.99,2401300,11.6951891983581,11.7127100810522,11.1783231588801,11.379813309863,2741071.94473609,0.0,1.0
2011-09-14,12.95,13.24,12.91,13.21,2167300,11.4859083868851,11.7431217793328,11.450430677582,11.7165134973554,2443562.49890057,0.161107,1.0
2011-09-15,12.73,12.99,12.43,12.89,3352300,11.290780985718,11.5213860961883,11.0246981659446,11.4326918229305,3779612.68170735,0.0,1.0
2011-09-16,13.14,13.29,12.75,12.9,4712600,11.654427506075,11.7874689159617,11.3085198403695,11.4415612502562,5313308.09408885,0.0,1.0
2011-09-19,13.14,13.25,12.92,13.19,3593200,11.654427506075,11.7519912066585,11.4593001049078,11.6987746427039,4051219.84545263,0.0,1.0
2011-09-20,13.42,13.56,12.98,13.18,4944400,11.9027714711968,12.0269434537577,11.5125166688625,11.6899052153781,5574655.294405,0.0,1.0
2011-09-21,13.28,13.83,13.27,13.38,4126400,11.7785994886359,12.2664179915538,11.7697300613101,11.8672937618937,4652386.05429026,0.0,1.0
2011-09-22,12.64,12.93,12.4,12.86,3837200,11.210956139786,11.4681695322336,10.9980898839672,11.4060835409531,4326322.16157487,0.0,1.0
2011-09-23,11.84,12.36,11.53,12.27,3901000,10.5014019537236,10.9626121746641,10.2264497066244,10.8827873287321,4398254.65242978,0.0,1.0
2011-09-26,12.1,12.18,11.67,11.76,3852000,10.7320070641938,10.8029624828001,10.3506216891853,10.4304465351173,4343008.69550362,0.0,1.0
2011-09-27,11.88,12.47,11.78,12.35,3128500,10.5368796630267,11.0601758752477,10.4481853897689,10.9537427473383,3527285.2294608,0.0,1.0
2011-09-28,11.5,12.06,11.48,11.96,3316800,10.199841424647,10.6965293548907,10.1821025699955,10.6078350816329,3739587.5496486,0.0,1.0
2011-09-29,11.65,11.85,11.43,11.7,2735800,10.3328828345337,10.5102713810493,10.1377554333666,10.3772299711626,3084528.34609523,0.0,1.0
2011-09-30,11.73,12.08,11.44,11.48,3015700,10.40383825314,10.7142682095423,10.1466248606924,10.1821025699955,3400106.7816797,0.0,1.0
2011-10-03,11.82,12.39,11.81,11.98,3240200,10.483663099072,10.9892204566415,10.4747936717462,10.6255739362845,3653223.46188234,0.0,1.0
2011-10-04,11.56,11.79,11.08,11.76,3600000,10.2530579886017,10.4570548170947,9.82732547696428,10.4304465351173,4058886.63131179,0.0,1.0
2011-10-05,12.18,12.21,11.52,11.61,3003400,10.8029624828001,10.8295707647774,10.2175802792986,10.2974051252306,3386238.91902272,0.0,1.0
2011-10-06,11.98,12.23,11.73,12.1,3204900,10.6255739362845,10.847309619429,10.40383825314,10.7320070641938,3613423.82352531,0.0,1.0
2011-10-07,11.75,12.18,11.5,12.14,3877200,10.4215771077915,10.8029624828001,10.199841424647,10.767484773497,4371420.90192281,0.0,1.0
2011-10-10,12.62,12.62,12.15,12.19,3109400,11.1932172851344,11.1932172851344,10.7763542008227,10.8118319101259,3505750.58094468,0.0,1.0
2011-10-11,12.38,12.46,12.2,12.31,2003800,10.9803510293157,11.0513064479219,10.8207013374516,10.9182650380352,2259221.39772848,0.0,1.0
2011-10-12,12.58,12.72,12.42,12.53,2331400,11.1577395758313,11.2819115583922,11.0158287386188,11.1133924392024,2628580.08117785,0.0,1.0
2011-10-13,12.11,12.57,11.9697,12.5,2744300,10.7408764915196,11.1488701485055,10.6164384261389,11.086784157225,3094111.82841915,0.0,1.0
2011-10-14,12.46,12.46,12.07,12.23,1280200,11.0513064479219,11.0513064479219,10.7053987822165,10.847309619429,1443385.18483482,0.0,1.0
2011-10-17,12.17,12.45,12.07,12.45,1341200,10.7940930554743,11.0424370205961,10.7053987822165,11.0424370205961,1512160.76386538,0.0,1.0
2011-10-18,12.3,12.34,11.63,12.05,2500500,10.9093956107094,10.9448733200126,10.3151439798822,10.6876599275649,2819235.00599865,0.0,1.0
2011-10-19,11.59,12.21,11.53,12.14,2401400,10.2796662705791,10.8295707647774,10.2264497066244,10.767484773497,2707502.87678669,0.0,1.0
2011-10-20,11.34,11.58,11.17,11.45,1960300,10.0579305874346,10.2707968432533,9.9071503228963,10.1554942880181,2210176.51760013,0.0,1.0
2011-10-21,11.87,11.92,11.55,11.66,1610100,10.5280102357009,10.5723573723298,10.2441885612759,10.3417522618595,1815337.04585419,0.0,1.0
2011-10-24,12.42,12.43,12.01,12.09,2135100,11.0158287386188,11.0246981659446,10.6521822182618,10.7231376368681,2407258.0129205,0.0,1.0
2011-10-25,12.82,13.02,12.18,12.42,2174700,11.37060583165,11.5479943781656,10.8029624828001,11.0158287386188,2451905.76586493,0.0,1.0
2011-10-26,12.83,13.01,12.49,12.89,1811400,11.3794752589758,11.5391249508398,11.0779147298993,11.4326918229305,2042296.45665504,0.0,1.0
2011-10-27,13.04,13.25,12.85,13.04,2128200,11.5657332328172,11.7519912066585,11.3972141136273,11.5657332328172,2399478.48021048,0.0,1.0
2011-10-28,13.29,13.47,13.06,13.1,1423600,11.7874689159617,11.9471186078257,11.5834720874687,11.6189497967718,1605064.16898207,0.0,1.0
2011-10-31,13.13,13.65,13.13,13.65,1641400,11.6455580787492,12.1067682996897,11.6455580787492,12.1067682996897,1850626.81017643,0.0,1.0
2011-11-01,13.13,13.31,12.35,12.62,3262300,11.6455580787492,11.8052077706132,10.9537427473383,11.1932172851344,3678140.51592456,0.0,1.0
2011-11-02,13.58,13.91,13.35,13.41,2007700,12.0446823084093,12.33737341016,11.8406854799163,11.893902043871,2263618.5249124,0.0,1.0
2011-11-03,13.78,13.91,13.61,13.82,2057900,12.2220708549249,12.33737341016,12.0712905903866,12.257548564228,2320217.44404903,0.0,1.0
2011-11-04,13.84,13.88,13.36,13.68,1290800,12.2752874188796,12.3107651281827,11.8495549072421,12.1333765816671,1455336.35102701,0.0,1.0
2011-11-07,14.37,14.41,13.96,14.0,2204200,12.7453670671459,12.780844776449,12.3817205467889,12.417198256092,2485166.08687151,0.0,1.0
2011-11-08,14.37,14.64,14.06,14.34,2342900,12.7453670671459,12.984841604942,12.4704148200467,12.7187587851686,2641545.96902788,0.0,1.0
2011-11-09,13.81,14.42,13.79,14.13,3478900,12.2486791369022,12.7897142037748,12.2309402822507,12.5325008113272,3922350.1949085,0.0,1.0
2011-11-10,13.7,14.06,13.53,14.02,1901900,12.1511154363186,12.4704148200467,12.0003351717804,12.4349371107436,2144332.3566922,0.0,1.0
2011-11-11,14.18,14.34,13.86,13.86,1953100,12.5768479479561,12.7187587851686,12.2930262735311,12.2930262735311,2202058.74433751,0.0,1.0
2011-11-14,14.04,14.21,13.95,14.07,1153200,12.4526759653952,12.6034562299334,12.3728511194631,12.4792842473725,1300196.6842302,0.0,1.0
2011-11-15,14.15,14.19,13.81,13.96,1557100,12.5502396659787,12.5857173752819,12.2486791369022,12.3817205467889,1755581.21489322,0.0,1.0
2011-11-16,14.01,14.35,13.75,13.92,2235700,12.4260676834178,12.7276282124943,12.1954625729475,12.3462428374858,2520681.34489549,0.0,1.0
2011-11-17,13.37,13.84,13.28,13.84,2508000,11.8584243345679,12.2752874188796,11.7785994886359,12.2752874188796,2827691.01981388,0.0,1.0
2011-11-18,12.9,13.43,12.87,13.42,2502200,11.4415612502562,11.9116408985226,11.4149529682789,11.9027714711968,2821151.70246344,0.0,1.0
2011-11-21,12.95,13.04,12.65,12.94,2769900,11.4859083868851,11.5657332328172,11.2198255671117,11.4770389595594,3122975.02224182,0.0,1.0
2011-11-22,13.02,13.15,12.84,12.97,1895500,11.5479943781656,11.6632969334007,11.3883446863016,11.5036472415367,2137116.55823652,0.0,1.0
2011-11-23,12.6,12.87,12.36,12.86,1527400,11.1754784304828,11.4149529682789,10.9626121746641,11.4060835409531,1722095.4001849,0.0,1.0
2011-11-25,12.51,12.79,12.47,12.5,943100,11.0956535845508,11.3439975496727,11.0601758752477,11.086784157225,1063315.55055282,0.0,1.0
2011-11-28,12.98,13.21,12.86,13.01,2081700,11.5125166688625,11.7165134973554,11.4060835409531,11.5391249508398,2347051.19455604,0.0,1.0
2011-11-29,12.94,13.15,12.85,12.9,1094200,11.4770389595594,11.6632969334007,11.3972141136273,11.4415612502562,1233676.04221704,0.0,1.0
2011-11-30,14.15,14.18,13.75,13.85,2999200,12.5502396659787,12.5768479479561,12.1954625729475,12.2841568462053,3381503.55128621,0.0,1.0
2011-12-01,14.27,14.48,14.05,14.17,1680600,12.6566727938881,12.8429307677295,12.4615453927209,12.5679785206303,1894823.57571739,0.0,1.0
2011-12-02,13.93,14.5,13.88,14.4,2403500,12.3551122648116,12.860669622381,12.3107651281827,12.7719753491232,2709870.56065496,0.0,1.0
2011-12-05,13.87,14.29,13.8,14.07,2396300,12.3018957008569,12.6744116485397,12.2398097095764,12.4792842473725,2701752.78739234,0.0,1.0
2011-12-06,14.21,14.32,13.66,13.78,1668300,12.6034562299334,12.701019930517,12.1156377270155,12.2220708549249,1880955.71306041,0.0,1.0
2011-12-07,14.1,14.24,13.95,14.16,1466100,12.5058925293498,12.6300645119108,12.3728511194631,12.5591090933045,1652981.58060173,0.0,1.0
2011-12-08,13.34,13.87,13.18,13.83,2513700,11.8318160525906,12.3018957008569,11.6899052153781,12.2664179915538,2834117.59031344,0.0,1.0
2011-12-09,13.42,13.54,13.3,13.46,1553300,11.9027714711968,12.0092045991062,11.7963383432874,11.9382491804999,1751296.83456017,0.0,1.0
2011-12-12,12.88,13.13,12.78,13.09,2148100,11.4238223956047,11.6455580787492,11.3351281223469,11.6100803694461,2421915.10353356,0.0,1.0
2011-12-13,12.62,13.03,12.52,12.93,2440800,11.1932172851344,11.5568638054914,11.1045230118766,11.4681695322336,2751925.13602939,0.0,1.0
2011-12-14,12.49,12.67,11.98,12.32,4304400,11.0779147298993,11.2375644217633,10.6255739362845,10.927134465361,4853075.44883844,0.0,1.0
2011-12-15,11.88,12.57,11.74,12.52,3750400,10.5368796630267,11.1488701485055,10.4127076804658,11.1045230118766,4228457.89501991,0.0,1.0
2011-12-16,11.82,12.05,11.76,12.03,4058700,10.483663099072,10.6876599275649,10.4304465351173,10.6699210729134,4576056.43625143,0.0,1.0
2011-12-19,11.59,11.99,11.57,11.93,2319300,10.2796662705791,10.6344433636103,10.2619274159275,10.5812267996556,2614937.71222261,0.0,1.0
2011-12-20,12.1,12.16,11.92,11.97,1883100,10.7320070641938,10.7852236281485,10.5723573723298,10.6167045089587,2123135.94872868,0.0,1.0
2011-12-21,12.01,12.03,11.82,11.96,1589700,10.6521822182618,10.6699210729134,10.483663099072,10.6078350816329,1792336.68827677,0.0,1.0
2011-12-22,12.0,12.12,11.78,11.99,1456300,10.643312790936,10.7497459188454,10.4481853897689,10.6344433636103,1641932.38921649,0.0,1.0
2011-12-23,11.95,12.15,11.85,12.1,912700,10.5989656543071,10.7763542008227,10.5102713810493,10.7320070641938,1029040.50788841,0.0,1.0
2011-12-27,11.83,11.9,11.73,11.83,1081000,10.4925325263978,10.5546185176782,10.40383825314,10.4925325263978,1218793.45790223,0.0,1.0
2011-12-28,11.5,11.83,11.43,11.79,1339000,10.199841424647,10.4925325263978,10.1377554333666,10.4570548170947,1509680.33314625,0.0,1.0
2011-12-29,11.6,11.6,11.23,11.45,1876000,10.2885356979048,10.2885356979048,9.96036688685098,10.1554942880181,2115130.92231693,0.0,1.0
2011-12-30,11.64,11.72,11.48,11.6,858900,10.324013407208,10.3949688258142,10.1821025699955,10.2885356979048,968382.702120466,0.0,1.0
2012-01-03,12.06,12.09,11.89,12.02,1651800,10.6965293548907,10.7231376368681,10.5457490903525,10.6610516455876,1862352.48266689,0.0,1.0
2012-01-04,11.88,12.28,11.76,11.99,1425500,10.5368796630267,10.8916567560579,10.4304465351173,10.6344433636103,1607206.35914859,0.0,1.0
2012-01-05,11.8,11.92,11.63,11.74,1489500,10.4659242444204,10.5723573723298,10.3151439798822,10.4127076804658,1679364.34370526,0.0,1.0
2012-01-06,12.03,12.15,11.91,12.02,1552700,10.6699210729134,10.7763542008227,10.563487945004,10.6610516455876,1750620.35345494,0.0,1.0
2012-01-09,12.01,12.12,11.88,12.08,920500,10.6521822182618,10.7497459188454,10.5368796630267,10.7142682095423,1037834.76225625,0.0,1.0
2012-01-10,12.0,12.25,11.96,12.2,1517600,10.643312790936,10.8650484740805,10.6078350816329,10.8207013374516,1711046.20879966,0.0,1.0
2012-01-11,11.87,12.02,11.68,12.0,1650900,10.5280102357009,10.6610516455876,10.3594911165111,10.643312790936,1861337.76100906,0.0,1.0
2012-01-12,12.05,12.1,11.83,12.01,1495000,10.6876599275649,10.7320070641938,10.4925325263978,10.6521822182618,1685565.42050309,0.0,1.0
2012-01-13,11.75,11.85,11.55,11.83,1721300,10.4215771077915,10.5102713810493,10.2441885612759,10.4925325263978,1940711.54402139,0.0,1.0
2012-01-17,11.91,12.08,11.83,12.05,2014600,10.563487945004,10.7142682095423,10.4925325263978,10.6876599275649,2271398.05762243,0.0,1.0
2012-01-18,11.98,12.04,11.87,11.97,1891000,10.6255739362845,10.6787905002392,10.5280102357009,10.6167045089587,2132042.94994738,0.0,1.0
2012-01-19,11.3,11.9,11.08,11.9,4665100,10.0224528781314,10.5546185176782,9.82732547696428,10.5546185176782,5259753.33992574,0.0,1.0
2012-01-20,11.44,11.51,11.2,11.34,2904300,10.1466248606924,10.2087108519728,9.93375860487364,10.0579305874346,3274506.78981077,0.0,1.0
2012-01-23,11.63,11.68,11.46,11.5,1324300,10.3151439798822,10.3594911165111,10.1643637153439,10.199841424647,1493106.54606838,0.0,1.0
2012-01-24,11.43,11.69,11.37,11.62,2806200,10.1377554333666,10.3683605438369,10.0845388694119,10.3062745525564,3163902.12910753,0.0,1.0
2012-01-25,12.02,12.06,11.09,11.31,4755900,10.6610516455876,10.6965293548907,9.83619490429006,10.0313223054572,5362127.48051548,0.0,1.0
2012-01-26,11.82,12.17,11.66,12.16,3628000,10.483663099072,10.7940930554743,10.3417522618595,10.7852236281485,4090455.74955532,0.0,1.0
2012-01-27,12.17,12.31,11.88,11.96,2112000,10.7940930554743,10.9182650380352,10.5368796630267,10.6078350816329,2381213.49036958,0.0,1.0
2012-01-30,12.11,12.225,11.93,12.02,2008500,10.7408764915196,10.8428749057661,10.5812267996556,10.6610516455876,2264520.49971937,0.0,1.0
2012-01-31,12.06,12.35,11.83,12.33,1764400,10.6965293548907,10.9537427473383,10.4925325263978,10.9360038926868,1989305.43674626,0.0,1.0
2012-02-01,12.26,12.29,12.07,12.21,1977200,10.8739179014063,10.9005261833837,10.7053987822165,10.8295707647774,2229230.73539713,0.0,1.0
2012-02-02,12.49,12.58,12.25,12.29,1581600,11.0779147298993,11.1577395758313,10.8650484740805,10.9005261833837,1783204.1933563,0.0,1.0
2012-02-03,12.41,12.52,12.14,12.43,3161500,11.006959311293,11.1045230118766,10.767484773497,11.0246981659446,3564491.69024784,0.0,1.0
2012-02-06,12.62,12.85,12.42,12.61,2127600,11.1932172851344,11.3972141136273,11.0158287386188,11.1843478578086,2398801.99910526,0.0,1.0
2012-02-07,12.46,12.68,12.38,12.68,2411100,11.0513064479219,11.2464338490891,10.9803510293157,11.2464338490891,2718439.32132107,0.0,1.0
2012-02-08,12.56,12.79,12.47,12.57,2500400,11.1400007211797,11.3439975496727,11.0601758752477,11.1488701485055,2819122.25914778,0.0,1.0
2012-02-09,13.11,13.16,12.88,12.89,3393700,11.6278192240976,11.6721663607265,11.4238223956047,11.4326918229305,3826289.87796745,0.0,1.0
2012-02-10,12.9,12.96,12.745,12.88,1448400,11.4415612502562,11.4947778142109,11.3040851267067,11.4238223956047,1633025.38799778,0.0,1.0
2012-02-13,12.8,12.95,12.75,12.93,891300,11.3528669769984,11.4859083868851,11.3085198403695,11.4681695322336,1004912.68180228,0.0,1.0
2012-02-14,12.58,12.73,12.47,12.66,1903100,11.1577395758313,11.290780985718,11.0601758752477,11.2286949944375,2145685.31890262,0.0,1.0
2012-02-15,12.47,12.71,12.39,12.64,1506900,11.0601758752477,11.2730421310664,10.9892204566415,11.210956139786,1698982.29575659,0.0,1.0
2012-02-16,12.87,12.901,12.15,12.27,1943800,11.4149529682789,11.4424481929888,10.7763542008227,10.8827873287321,2191573.28720662,0.0,1.0
2012-02-17,12.67,12.89,12.65,12.82,1317900,11.2375644217633,11.4326918229305,11.2198255671117,11.37060583165,1485890.74761272,0.0,1.0
2012-02-21,12.95,13.05,12.76,12.82,1159500,11.4859083868851,11.5746026601429,11.3173892676953,11.37060583165,1307299.73583501,0.0,1.0
2012-02-22,13.08,13.12,12.75,12.83,2105500,11.6012109421203,11.6366886514234,11.3085198403695,11.3794752589758,2373884.94506304,0.0,1.0
2012-02-23,13.09,13.3,12.985,13.12,1275000,11.6100803694461,11.7963383432874,11.5169513825254,11.6366886514234,1437522.34858959,0.0,1.0
2012-02-24,13.31,13.4,13.21,13.23,1379100,11.8052077706132,11.8850326165452,11.7165134973554,11.734252352007,1554891.82034503,0.0,1.0
2012-02-27,13.01,13.17,12.93,13.11,1069500,11.5391249508398,11.6810357880523,11.4681695322336,11.6278192240976,1205827.57005221,0.0,1.0
2012-02-28,13.25,13.27,12.97,13.1,1090900,11.7519912066585,11.7697300613101,11.5036472415367,11.6189497967718,1229955.39613834,0.0,1.0
2012-02-29,12.72,13.36,12.5,13.26,2348500,11.2819115583922,11.8495549072421,11.086784157225,11.7608606339843,2647859.79267659,0.0,1.0
2012-03-01,12.8,12.92,12.58,12.74,1137700,11.3528669769984,11.4593001049078,11.1577395758313,11.2996504130438,1282720.9223454,0.0,1.0
2012-03-02,12.38,12.53,12.24,12.52,1532200,10.9803510293157,11.1133924392024,10.8561790467548,11.1045230118766,1727507.24902664,0.0,1.0
2012-03-05,12.1,12.29,11.99,12.21,2100300,10.7320070641938,10.9005261833837,10.6344433636103,10.8295707647774,2368022.10881783,0.0,1.0
2012-03-06,11.72,11.89,11.52,11.87,2062700,10.3949688258142,10.5457490903525,10.2175802792986,10.5280102357009,2325629.29289078,0.0,1.0
2012-03-07,11.85,11.95,11.67,11.92,1390400,10.5570132630562,10.6461019825757,10.3966535679212,10.6193753667198,1560691.41806025,0.0527,1.0
2012-03-08,11.92,12.02,11.72,12.0,1058500,10.6193753667198,10.7084640862393,10.4411979276809,10.6906463423354,1188141.44563922,0.0,1.0
2012-03-09,11.9,12.08,11.72,11.89,1666500,10.6015576228159,10.761917317951,10.4411979276809,10.592648750864,1870607.19807063,0.0,1.0
2012-03-12,11.79,11.87,11.7,11.86,1692800,10.5035600313445,10.5748310069601,10.423380183777,10.5659221350081,1900128.33176955,0.0,1.0
2012-03-13,11.73,11.86,11.65,11.71,1362000,10.4501067996328,10.5659221350081,10.3788358240173,10.432289055729,1528813.08357168,0.0,1.0
2012-03-14,11.08,11.57,11.01,11.48,5056500,9.87103012275635,10.3075648484017,9.80866801909272,10.2273850008342,5675802.75850232,0.0,1.0
2012-03-15,11.18,11.24,11.0,11.19,3539700,9.96011884227581,10.0135720739875,9.79975914714078,9.96902771422775,3973230.3024366,0.0,1.0
2012-03-16,10.89,11.14,10.84,11.12,10438900,9.70176155566937,9.92448335446802,9.65721719590964,9.90666561056413,11717420.6300267,0.0,1.0
2012-03-19,10.95,11.08,10.86,10.91,2199900,9.75521478738105,9.87103012275635,9.67503493981353,9.71957929957326,2469336.19864121,0.0,1.0
2012-03-20,11.01,11.05,10.63,10.75,1652700,9.80866801909272,9.84430350690051,9.47013088491877,9.57703734834212,1855117.02145294,0.0,1.0
2012-03-21,10.95,11.1,10.9,11.0,1584400,9.75521478738105,9.88884786666024,9.71067042762132,9.79975914714078,1778451.87196106,0.0,1.0
2012-03-22,10.87,10.9,10.75,10.83,1215900,9.68394381176548,9.71067042762132,9.57703734834212,9.64830832395769,1364819.25720616,0.0,1.0
2012-03-23,10.97,11.1,10.86,10.92,2087900,9.77303253128494,9.88884786666024,9.67503493981353,9.72848817152521,2343618.82319332,0.0,1.0
2012-03-26,11.27,11.29,11.05,11.22,1948800,10.0402986898433,10.0581164337472,9.84430350690051,9.99575433008359,2187482.33279331,0.0,1.0
2012-03-27,11.19,11.3,11.15,11.3,1852500,9.96902771422775,10.0670253056992,9.93339222641997,10.0670253056992,2079387.83943945,0.0,1.0
2012-03-28,10.7,11.03,10.68,10.98,2634600,9.53249298858239,9.82648576299662,9.5146752446785,9.78194140323689,2957276.76209833,0.0,1.0
2012-03-29,10.83,10.84,10.58,10.59,1503700,9.64830832395769,9.65721719590964,9.42558652515904,9.43449539711098,1687868.01304459,0.0,1.0
2012-03-30,10.93,10.94,10.74,10.87,1542700,9.73739704347715,9.7463059154291,9.56812847639018,9.68394381176548,1731644.59913805,0.0,1.0
2012-04-02,11.04,11.14,10.78,10.89,1312100,9.83539463494856,9.92448335446802,9.60376396419796,9.70176155566937,1472801.50290337,0.0,1.0
2012-04-03,10.78,11.02,10.65,10.97,1676500,9.60376396419796,9.81757689104467,9.48794862882266,9.77303253128494,1881831.96373562,0.0,1.0
2012-04-04,10.22,10.39,10.08,10.33,2134600,9.10486713488898,9.25631795807206,8.98014292756173,9.20286472636039,2396038.47884882,0.0,1.0
2012-04-05,10.22,10.43,10.17,10.33,1204600,9.10486713488898,9.29195344587985,9.06032277512925,9.20286472636039,1352135.27200473,0.0,1.0
2012-04-09,10.25,10.64,10.18,10.19,964800,9.13159375074481,9.47903975687072,9.06923164708119,9.07814051903314,1082965.39135826,0.0,1.0
2012-04-10,10.14,10.23,9.9,10.09,2394900,9.03359615927341,9.11377600684092,8.8197832324267,8.98905179951368,2688219.12910852,0.0,1.0
2012-04-11,10.04,10.22,10.0,10.19,2378600,8.94450743975395,9.10486713488898,8.90887195194616,9.07814051903314,2669922.76107458,0.0,1.0
2012-04-12,10.29,10.38,10.02,10.07,2781300,9.1672292385526,9.24740908612012,8.92668969585005,8.97123405560978,3121944.07440374,0.0,1.0
2012-04-13,9.79,10.06,9.68,10.06,3217600,8.72178564095529,8.96232518365784,8.62378804948388,8.96232518365784,3611680.60036727,0.0,1.0
2012-04-16,9.63,9.8,9.5,9.69,2659400,8.57924368972415,8.73069451290724,8.46342835434885,8.63269692143583,2985114.18094751,0.0,1.0
2012-04-17,9.74,9.93,9.6,9.8,2458900,8.67724128119556,8.84650984828254,8.55251707386831,8.73069451290724,2760057.62936445,0.0,1.0
2012-04-18,9.66,9.67,9.55,9.58,1731800,8.60597030557999,8.61487917753194,8.50797271410858,8.53469932996442,1943904.91786301,0.0,1.0
2012-04-19,9.5,9.74,9.47,9.63,1756400,8.46342835434885,8.67724128119556,8.43670173849302,8.57924368972415,1971517.84139889,0.0,1.0
2012-04-20,9.48,9.62,9.4475,9.56,952700,8.44561061044496,8.57033481777221,8.41665677660114,8.51688158606053,1069383.42490362,0.0,1.0
2012-04-23,9.4,9.42,9.23,9.3,1401100,8.37433963482939,8.39215737873328,8.22288881164631,8.28525091530993,1572701.91732179,0.0,1.0
2012-04-24,9.36,9.5,9.28,9.47,1229100,8.33870414702161,8.46342835434885,8.26743317140604,8.43670173849302,1379635.94788395,0.0,1.0
2012-04-25,9.75,9.79,9.42,9.53,1942100,8.68615015314751,8.72178564095529,8.39215737873328,8.49015497020469,2179961.73979776,0.0,1.0
2012-04-26,9.75,9.9,9.67,9.81,1150000,8.68615015314751,8.8197832324267,8.61487917753194,8.73960338485919,1290848.05147388,0.0,1.0
2012-04-27,9.86,9.93,9.76,9.83,1104900,8.78414774461891,8.84650984828254,8.69505902509945,8.75742112876308,1240224.35832477,0.0,1.0
2012-04-30,9.7,9.8,9.61,9.74,972200,8.64160579338778,8.73069451290724,8.56142594582026,8.67724128119556,1091271.71795035,0.0,1.0
2012-05-01,9.76,9.84,9.62,9.71,905400,8.69505902509945,8.76633000071502,8.57033481777221,8.65051466533972,1016290.28330822,0.0,1.0
2012-05-02,9.56,9.72,9.51,9.68,881300,8.51688158606053,8.65942353729167,8.4723372263008,8.62378804948388,989238.598055591,0.0,1.0
2012-05-03,9.25,9.49,9.13,9.46,1354900,8.2407065555502,8.45451948239691,8.13380009212685,8.42779286654107,1520843.49994953,0.0,1.0
2012-05-04,9.52,9.59,9.25,9.31,2211400,8.48124609825275,8.54360820191637,8.2407065555502,8.29415978726188,2482244.67915594,0.0,1.0
2012-05-07,9.42,9.59,9.31,9.48,1394700,8.39215737873328,8.54360820191637,8.29415978726188,8.44561061044496,1565518.06729619,0.0,1.0
2012-05-08,9.16,9.25,8.985,9.23,2867000,8.16052670798268,8.2407065555502,8.00462144882363,8.22288881164631,3218140.31615271,0.0,1.0
2012-05-09,9.48,9.64,8.92,8.97,3283800,8.44561061044496,8.5881525616761,7.94671378113598,7.99125814089571,3685988.5490695,0.0,1.0
2012-05-10,9.52,9.77,9.42,9.64,1356000,8.48124609825275,8.7039678970514,8.39215737873328,8.5881525616761,1522078.22417268,0.0,1.0
2012-05-11,9.44,9.63,9.4,9.43,826200,8.40997512263718,8.57924368972415,8.37433963482939,8.40106625068523,927390.139241494,0.0,1.0
2012-05-14,8.97,9.23,8.93,9.17,2249900,7.99125814089571,8.22288881164631,7.95562265308792,8.16943557993463,2525460.02696616,0.0,1.0
2012-05-15,8.7,9.06,8.66,8.97,1951900,7.75071859819316,8.07143798846322,7.71508311038538,7.99125814089571,2190962.01014945,0.0,1.0
2012-05-16,8.74,8.95,8.64,8.69,1680500,7.78635408600095,7.97344039699181,7.69726536648148,7.74180972624121,1886321.87000161,0.0,1.0
2012-05-17,9.0,9.15,8.86,8.9,2293400,8.01798475675155,8.15161783603074,7.8932605494243,7.92889603723208,2574287.75760886,0.0,1.0
2012-05-18,9.14,9.32,9.05,9.22,1828400,8.14270896407879,8.30306865921382,8.06252911651128,8.21397993969436,2052336.15418682,0.0,1.0
2012-05-21,9.5,9.51,9.16,9.18,942100,8.46342835434885,8.4723372263008,8.16052670798268,8.17834445188658,1057485.17329873,0.0,1.0
2012-05-22,9.42,9.68,9.32,9.46,1957700,8.39215737873328,8.62378804948388,8.30306865921382,8.42779286654107,2197472.37423514,0.0,1.0
2012-05-23,9.7,9.7,9.02,9.24,2238500,8.64160579338778,8.64160579338778,8.03580250065544,8.23179768359825,2512663.79410807,0.0,1.0
2012-05-24,9.77,9.94,9.59,9.78,2823500,8.7039678970514,8.85541872023448,8.54360820191637,8.71287676900334,3169312.58551,0.0,1.0
2012-05-25,9.8,9.9,9.71,9.73,1335800,8.73069451290724,8.8197832324267,8.65051466533972,8.66833240924361,1499404.1975294,0.0,1.0
2012-05-29,9.69,9.96,9.63,9.85,1342800,8.63269692143583,8.87323646413838,8.57924368972415,8.77523887266697,1507261.53349489,0.0,1.0
2012-05-30,9.76,9.85,9.38,9.5,2057400,8.69505902509945,8.77523887266697,8.3565218909255,8.46342835434885,2309383.2879151,0.0,1.0
2012-05-31,9.86,10.0,9.71,9.78,2088100,8.78414774461891,8.90887195194616,8.65051466533972,8.71287676900334,2343843.31850662,0.0,1.0
2012-06-01,10.33,10.37,9.99,10.02,2436300,9.20286472636039,9.23850021416817,8.89996307999422,8.92668969585005,2734689.65896157,0.0,1.0
2012-06-04,10.52,10.52,10.16,10.45,2240900,9.37213329344736,9.37213329344736,9.0514139031773,9.30977118978374,2515357.73786767,0.0,1.0
2012-06-05,10.48,10.54,10.3,10.43,1608000,9.33649780563958,9.38995103735125,9.17613811050455,9.29195344587985,1804942.31893043,0.0,1.0
2012-06-06,10.62,10.73,10.48,10.62,3600100,9.46122201296682,9.55921960443823,9.33649780563958,9.46122201296682,4041027.88705314,0.0,1.0
2012-06-07,10.14,10.71,10.13,10.71,3428500,9.03359615927341,9.54140186053434,9.02468728732146,9.54140186053434,3848410.90824191,0.0,1.0
2012-06-08,10.24,10.29,9.95,10.06,2186900,9.12268487879287,9.1672292385526,8.86432759218643,8.96232518365784,2454744.00327672,0.0,1.0
2012-06-11,10.18,10.33,10.06,10.28,2001600,9.06923164708119,9.20286472636039,8.96232518365784,9.15832036660065,2246749.09550445,0.0,1.0
2012-06-12,10.44,10.48,10.22,10.31,2683400,9.30086231783179,9.33649780563958,9.10486713488898,9.18504698245649,3012053.61854349,0.0,1.0
2012-06-13,10.54,10.73,10.42,10.54,3199000,9.38995103735125,9.55921960443823,9.2830445739279,9.38995103735125,3590802.53623038,0.0,1.0
2012-06-14,10.24,10.48,10.14,10.45,3077800,9.12268487879287,9.33649780563958,9.03359615927341,9.30977118978374,3454758.3763707,0.0,1.0
2012-06-15,10.28,10.52,10.16,10.31,9400900,9.15832036660065,9.37213329344736,9.0514139031773,9.18504698245649,10552289.9540007,0.0,1.0
2012-06-18,10.48,10.54,10.05,10.14,2374500,9.33649780563958,9.38995103735125,8.95341631170589,9.03359615927341,2665320.60715194,0.0,1.0
2012-06-19,10.55,10.64,10.46,10.58,1933400,9.3988599093032,9.47903975687072,9.31868006173569,9.42558652515904,2170196.19366922,0.0,1.0
2012-06-20,10.48,10.72,10.24,10.44,2548800,9.33649780563958,9.55031073248628,9.12268487879287,9.30086231783179,2860968.27269272,0.0,1.0
2012-06-21,9.81,10.33,9.81,10.31,2113400,8.73960338485919,9.20286472636039,8.73960338485919,9.18504698245649,2372241.97563904,0.0,1.0
2012-06-22,9.64,9.91,9.53,9.8,1924400,8.5881525616761,8.82869210437865,8.49015497020469,8.73069451290724,2160093.90457073,0.0,1.0
2012-06-25,9.72,9.75,9.43,9.48,2330000,8.65942353729167,8.68615015314751,8.40106625068523,8.44561061044496,2615370.39994273,0.0,1.0
2012-06-26,9.49,9.75,9.45,9.64,1091800,8.45451948239691,8.68615015314751,8.41888399458912,8.5881525616761,1225519.91530364,0.0,1.0
2012-06-27,9.39,9.57,9.28,9.5,1643100,8.36543076287745,8.52579045801248,8.26743317140604,8.46342835434885,1844341.24641455,0.0,1.0
2012-06-28,9.1,9.31,8.9,9.3,1907300,8.10707347627101,8.29415978726188,7.92889603723208,8.28525091530993,2140899.55528359,0.0,1.0
2012-06-29,9.4,9.42,9.24,9.38,1405800,8.37433963482939,8.39215737873328,8.23179768359825,8.3565218909255,1577977.55718433,0.0,1.0
2012-07-02,9.22,9.28,9.175,9.24,1146600,8.21397993969436,8.26743317140604,8.1738900159106,8.23179768359825,1287031.63114778,0.0,1.0
2012-07-03,9.4,9.43,9.21,9.25,991700,8.37433963482939,8.40106625068523,8.20507106774241,8.2407065555502,1113160.01099708,0.0,1.0
2012-07-05,9.49,9.65,9.46,9.54,1493700,8.45451948239691,8.59706143362805,8.42779286654107,8.49906384215664,1676643.24737959,0.0,1.0
2012-07-06,9.09,9.35,9.01,9.35,1484900,8.09816460431906,8.32979527506966,8.02689362870349,8.32979527506966,1666765.4535944,0.0,1.0
2012-07-09,9.13,9.17,8.97,9.06,1238500,8.13380009212685,8.16943557993463,7.99125814089571,8.07143798846322,1390187.22760904,0.0,1.0
2012-07-10,8.98,9.37,8.94,9.32,1696700,8.00016701284765,8.34761301897355,7.96453152503987,8.30306865921382,1904505.9903789,0.0,1.0
2012-07-11,9.06,9.14,8.9,9.06,1678400,8.07143798846322,8.14270896407879,7.92889603723208,8.07143798846322,1883964.66921197,0.0,1.0
2012-07-12,9.15,9.2,8.865,8.94,1912200,8.15161783603074,8.19616219579047,7.89771498540027,7.96453152503987,2146399.69045944,0.0,1.0
2012-07-13,9.17,9.27,9.11,9.2,933600,8.16943557993463,8.25852429945409,8.11598234822295,8.19616219579047,1047944.12248349,0.0,1.0
2012-07-16,9.15,9.22,9.06,9.12,975600,8.15161783603074,8.21397993969436,8.07143798846322,8.1248912201749,1095088.13827645,0.0,1.0
2012-07-17,9.19,9.25,9.03,9.21,1248200,8.18725332383852,8.2407065555502,8.04471137260738,8.20507106774241,1401075.25030408,0.0,1.0
2012-07-18,9.05,9.13,8.92,9.0,998100,8.06252911651128,8.13380009212685,7.94671378113598,8.01798475675155,1120343.86102268,0.0,1.0
2012-07-19,8.99,9.13,8.95,9.05,1520000,8.0090758847996,8.13380009212685,7.97344039699181,8.06252911651128,1706164.38107852,0.0,1.0
2012-07-20,9.07,9.12,8.98,9.06,772300,8.08034686041517,8.1248912201749,8.00016701284765,8.07143798846322,866888.652307197,0.0,1.0
2012-07-23,8.9,8.97,8.75,8.84,1114600,7.92889603723208,7.99125814089571,7.79526295795289,7.87544280552041,1251112.38101981,0.0,1.0
2012-07-24,8.9,8.97,8.79,8.92,1067600,7.92889603723208,7.99125814089571,7.83089844576067,7.94671378113598,1198355.98239436,0.0,1.0
2012-07-25,9.42,9.59,9.14,9.14,1419300,8.39215737873328,8.54360820191637,8.14270896407879,8.14270896407879,1593130.99083207,0.0,1.0
2012-07-26,9.75,9.78,9.47,9.51,1690000,8.68615015314751,8.71287676900334,8.43670173849302,8.4723372263008,1896985.39738335,0.0,1.0
2012-07-27,10.13,10.16,9.89,9.98,1712300,9.02468728732146,9.0514139031773,8.81087436047475,8.89105420804227,1922016.62481628,0.0,1.0
2012-07-30,10.2,10.23,10.04,10.06,965800,9.08704939098508,9.11377600684092,8.94450743975395,8.96232518365784,1084087.86792476,0.0,1.0
2012-07-31,9.82,10.18,9.82,10.16,1026800,8.74851225681113,9.06923164708119,8.74851225681113,9.0514139031773,1152558.9384812,0.0,1.0
2012-08-01,9.7,9.9901,9.3,9.8,2373400,8.64160579338778,8.90005216871374,8.28525091530993,8.73069451290724,2664085.88292879,0.0,1.0
2012-08-02,9.72,9.98,9.45,9.58,1448000,8.65942353729167,8.89105420804227,8.41888399458912,8.53469932996442,1625346.06829059,0.0,1.0
2012-08-03,9.88,10.11,9.77,9.93,2096000,8.80196548852281,9.00686954341757,8.7039678970514,8.84650984828254,2352710.88338196,0.0,1.0
2012-08-06,9.99,10.09,9.8,9.92,1491100,8.89996307999422,8.98905179951368,8.73069451290724,8.83760097633059,1673724.8083067,0.0,1.0
2012-08-07,9.99,10.04,9.83,9.95,1737300,8.89996307999422,8.94450743975395,8.75742112876308,8.86432759218643,1950078.53897876,0.0,1.0
2012-08-08,9.88,10.1,9.87,9.96,1472600,8.80196548852281,8.99796067146562,8.79305661657086,8.87323646413838,1652958.99182646,0.0,1.0
2012-08-09,10.14,10.2,9.843,9.91,869500,9.03359615927341,9.08704939098508,8.76900266230061,8.82869210437865,975993.374570903,0.0,1.0
2012-08-10,10.24,10.29,10.07,10.22,629800,9.12268487879287,9.1672292385526,8.97123405560978,9.10486713488898,706935.741581086,0.0,1.0
2012-08-13,10.3,10.47,10.25,10.38,1184600,9.17613811050455,9.32758893368763,9.13159375074481,9.24740908612012,1329685.74067475,0.0,1.0
2012-08-14,10.34,10.445,10.2875,10.41,1032800,9.21177359831233,9.30531675380777,9.16500202056461,9.27413570197595,1159293.79788019,0.0,1.0
2012-08-15,10.28,10.4,10.12,10.33,1100600,9.15832036660065,9.26522683002401,9.01577841536951,9.20286472636039,1235397.70908883,0.0,1.0
2012-08-16,10.26,10.54,10.12,10.27,2419600,9.14050262269676,9.38995103735125,9.01577841536951,9.14941149464871,2715944.30030104,0.0,1.0
2012-08-17,9.36,9.94,9.25,9.91,3450900,8.33870414702161,8.85541872023448,8.2407065555502,8.82869210437865,3873554.38333149,0.0,1.0
2012-08-20,8.99,9.32,8.96,9.32,3633600,8.0090758847996,8.30306865921382,7.98234926894376,8.30306865921382,4078630.85203086,0.0,1.0
2012-08-21,9.53,9.63,9.35,9.39,2571800,8.49015497020469,8.57924368972415,8.32979527506966,8.36543076287745,2886785.23372219,0.0,1.0
2012-08-22,9.81,9.81,9.5,9.51,1508900,8.73960338485919,8.73960338485919,8.46342835434885,8.4723372263008,1693704.89119038,0.0,1.0
2012-08-23,9.72,9.81,9.55,9.73,2254900,8.65942353729167,8.73960338485919,8.50797271410858,8.66833240924361,2531072.40979865,0.0,1.0
2012-08-24,9.7,9.76,9.62,9.66,1355900,8.64160579338778,8.69505902509945,8.57033481777221,8.60597030557999,1521965.97651603,0.0,1.0
2012-08-27,9.52,9.79,9.52,9.71,1793300,8.48124609825275,8.72178564095529,8.48124609825275,8.65051466533972,2012937.2267027,0.0,1.0
2012-08-28,9.42,9.61,9.31,9.61,1835400,8.39215737873328,8.56142594582026,8.29415978726188,8.56142594582026,2060193.49015231,0.0,1.0
2012-08-29,8.94,9.12,8.93,9.05,2148300,7.96453152503987,8.1248912201749,7.95562265308792,8.06252911651128,2411416.40780986,0.0,1.0
2012-08-30,8.43,8.66,8.42,8.59,3446500,7.51017905549061,7.71508311038538,7.50127018353867,7.65272100672175,3868615.48643889,0.0,1.0
2012-08-31,8.54,8.58,8.08,8.1,4056000,7.60817664696202,7.64381213476981,7.1983685371725,7.21618628107639,4552764.95372005,0.0,1.0
2012-09-04,8.21,8.33,8.11,8.32,2865800,7.3141838725478,7.42109033597115,7.22509515302834,7.41218146401921,3216793.34427291,0.0,1.0
2012-09-05,8.24,8.3,8.13,8.23,2108200,7.34091048840364,7.39436372011531,7.24291289693223,7.33200161645169,2366405.09749325,0.0,1.0
2012-09-06,8.66,8.66,8.31,8.36,2753600,7.71508311038538,7.71508311038538,7.40327259206726,7.44781695182699,3090851.47351172,0.0,1.0
2012-09-07,9.02,9.04,8.74,8.84,2077600,8.03580250065544,8.05362024455933,7.78635408600095,7.87544280552041,2332057.31455837,0.0,1.0
2012-09-10,8.68,8.91,8.67,8.85,1647500,7.73290085428927,7.93780490918403,7.72399198233732,7.88435167747235,1849280.14330714,0.0,1.0
2012-09-11,8.67,8.765,8.47,8.48,1376900,7.72399198233732,7.80862626588081,7.5458145432984,7.55472341525035,1545537.98441251,0.0,1.0
2012-09-12,8.39,8.55,8.21,8.42,3106300,7.52603684756508,7.66956079221471,7.36457240983424,7.55294758718688,3462892.55924011,0.0578,1.0
2012-09-13,8.89,8.89,8.19,8.23,3762200,7.97454917459518,7.97454917459518,7.34663191675304,7.38251290291545,4194087.62398131,0.0,1.0
2012-09-14,9.08,9.165,8.88,8.9,3221000,8.14498385886662,8.22123095446173,7.96557892805458,7.98351942113578,3590759.72485349,0.0,1.0
2012-09-17,9.13,9.16,8.94,9.1,2885100,8.18983509156963,8.21674583119143,8.01940040729819,8.16292435194782,3216299.55981832,0.0,1.0
2012-09-18,9.49,9.61,9.05,9.09,4758800,8.5127639670313,8.62040692551852,8.11807311924481,8.15395410540722,5305093.87725327,0.0,1.0
2012-09-19,9.48,9.61,9.37,9.43,3137400,8.5037937204907,8.62040692551852,8.40512100854407,8.45894248778769,3497562.73230529,0.0,1.0
2012-09-20,9.46,9.66,9.3,9.36,3928500,8.48585322740949,8.66525815822153,8.34232928275986,8.39615076200347,4379478.29217229,0.0,1.0
2012-09-21,9.29,9.44,9.05,9.38,13279400,8.33335903621926,8.46791273432829,8.11807311924481,8.41409125508468,14803829.4598632,0.0,1.0
2012-09-24,9.02,9.28,9.02,9.15,2632100,8.091162379623,8.32438878967866,8.091162379623,8.20777558465083,2934256.02973824,0.0,1.0
2012-09-25,8.44,9.0,8.43,8.93,4471100,7.57088808026809,8.0732218865418,7.56191783372749,8.01043016075759,4984366.90648632,0.0,1.0
2012-09-26,8.49,8.5801,8.205,8.28,3035300,7.6157393129711,7.69656123430192,7.36008728656394,7.42736413561846,3383742.00336783,0.0,1.0
2012-09-27,8.59,8.6,8.35,8.39,3015700,7.70544177837712,7.71441202491772,7.49015586140267,7.52603684756508,3361891.99076084,0.0,1.0
2012-09-28,8.41,8.54,8.41,8.48,1470200,7.54397734064628,7.66059054567411,7.54397734064628,7.6067690664305,1638973.90483688,0.0,1.0
2012-10-01,8.4,8.5,8.36,8.49,1438000,7.53500709410568,7.6247095595117,7.49912610794327,7.6157393129711,1603077.45555396,0.0,1.0
2012-10-02,8.35,8.43,8.27,8.41,1851400,7.49015586140267,7.56191783372749,7.41839388907785,7.54397734064628,2063934.35411169,0.0,1.0
2012-10-03,7.9,8.2,7.89,8.18,2388600,7.08649476707558,7.35560216329364,7.07752452053498,7.33766167021244,2662803.06699318,0.0,1.0
2012-10-04,8.1,8.18,7.9,7.95,4056000,7.26589969788762,7.33766167021244,7.08649476707558,7.13134599977859,4521614.85377391,0.0,1.0
2012-10-05,7.85,8.0184,7.8,7.93,4491200,7.04164353437257,7.19270248611631,6.99679230166956,7.11340550669739,5006774.3173741,0.0,1.0
2012-10-08,7.96,8.0,7.76,7.79,1805300,7.14031624631919,7.1761972324816,6.96091131550715,6.98782205512896,2012542.23262279,0.0,1.0
2012-10-09,7.87,8.06,7.87,8.0,1725500,7.05958402745377,7.23001871172521,7.05958402745377,7.1761972324816,1923581.4670086,0.0,1.0
2012-10-10,8.08,8.11,7.87,7.92,2434500,7.24795920480642,7.27486994442822,7.05958402745377,7.10443526015678,2713972.22916977,0.0,1.0
2012-10-11,8.15,8.28,8.0,8.11,1838700,7.31075093059063,7.42736413561846,7.1761972324816,7.27486994442822,2049776.43777961,0.0,1.0
2012-10-12,8.05,8.27,8.03,8.16,3217000,7.22104846518461,7.41839388907785,7.20310797210341,7.31972117713123,3586300.53860716,0.0,1.0
2012-10-15,8.09,8.1,7.94,8.0,1744000,7.25692945134702,7.26589969788762,7.12237575323799,7.1761972324816,1944205.20339785,0.0,1.0
2012-10-16,8.13,8.14,8.0,8.11,2291400,7.29281043750943,7.30178068405003,7.1761972324816,7.27486994442822,2554444.84120748,0.0,1.0
2012-10-17,8.29,8.33,8.1,8.21,1499000,7.43633438215906,7.47221536832147,7.26589969788762,7.36457240983424,1671080.04581042,0.0,1.0
2012-10-18,7.99,8.12,7.96,8.1,2377600,7.167226985941,7.28384019096882,7.14031624631919,7.26589969788762,2650540.30481579,0.0,1.0
2012-10-19,8.14,8.24,7.85,8.04,3427900,7.30178068405003,7.39148314945605,7.04164353437257,7.21207821864401,3821411.13344467,0.0,1.0
2012-10-22,8.23,8.27,8.1,8.12,1773900,7.38251290291545,7.41839388907785,7.26589969788762,7.28384019096882,1977537.62058913,0.0,1.0
2012-10-23,8.03,8.05,7.85,7.98,3301900,7.20310797210341,7.22104846518461,7.04164353437257,7.1582567394004,3680946.76668542,0.0,1.0
2012-10-24,8.05,8.17,8.03,8.11,2625500,7.22104846518461,7.32869142367183,7.20310797210341,7.27486994442822,2926898.3724318,0.0,1.0
2012-10-25,8.3,8.34,8.16,8.23,2381475,7.44530462869966,7.48118561486207,7.31972117713123,7.38251290291545,2654860.14149192,0.0,1.0
2012-10-26,8.21,8.35,8.15,8.32,1695286,7.36457240983424,7.49015586140267,7.31075093059063,7.46324512178086,1889899.00369698,0.0,1.0
2012-10-31,8.3,8.32,8.15,8.3,2157600,7.44530462869966,7.46324512178086,7.31075093059063,7.44530462869966,2405285.06126789,0.0,1.0
2012-11-01,8.15,8.26,8.1,8.26,1909100,7.31075093059063,7.40942364253725,7.26589969788762,7.40942364253725,2128258.11571493,0.0,1.0
2012-11-02,7.92,8.08,7.91,8.08,2097300,7.10443526015678,7.24795920480642,7.09546501361618,7.24795920480642,2338062.82860454,0.0,1.0
2012-11-05,7.78,8.02,7.77,7.96,1436400,6.97885180858836,7.1941377255628,6.96988156204775,7.14031624631919,1601293.78105543,0.0,1.0
2012-11-06,8.06,8.07,7.82,7.9,2278200,7.23001871172521,7.23898895826581,7.01473279475076,7.08649476707558,2539729.5265946,0.0,1.0
2012-11-07,8.71,8.8,8.3,8.34,5354000,7.81308473686434,7.89381695572976,7.44530462869966,7.48118561486207,5968620.79070648,0.0,1.0
2012-11-08,8.58,8.69,8.46,8.54,3892500,7.69647153183652,7.79514424378314,7.58882857334929,7.66059054567411,4339345.61595535,0.0,1.0
2012-11-09,8.42,8.64,8.41,8.56,2310000,7.55294758718688,7.75029301108013,7.54397734064628,7.67853103875531,2575180.05725289,0.0,1.0
2012-11-12,8.28,8.41,8.27,8.4,1880300,7.42736413561846,7.54397734064628,7.41839388907785,7.53500709410568,2096151.97474139,0.0,1.0
2012-11-13,8.08,8.19,8.05,8.09,1904300,7.24795920480642,7.34663191675304,7.22104846518461,7.25692945134702,2122907.09221934,0.0,1.0
2012-11-14,7.77,8.05,7.77,8.04,2727600,6.96988156204775,7.22104846518461,6.96988156204775,7.21207821864401,3040719.10136926,0.0,1.0
2012-11-15,7.56,7.79,7.51,7.76,3447300,6.78150638469511,6.98782205512896,6.7366551519921,6.96091131550715,3843038.18673935,0.0,1.0
2012-11-16,7.73,7.74,7.47,7.62,2450100,6.93400057588535,6.94297082242595,6.70077416582969,6.83532786393872,2731363.05553043,0.0,1.0
2012-11-19,7.95,7.98,7.81,7.93,1930400,7.13134599977859,7.1582567394004,7.00576254821016,7.11340550669739,2152003.28247661,0.0,1.0
2012-11-20,7.83,7.93,7.79,7.9,1466800,7.02370304129137,7.11340550669739,6.98782205512896,7.08649476707558,1635183.59652751,0.0,1.0
2012-11-21,7.89,7.955,7.76,7.81,1193000,7.07752452053498,7.13583112304889,6.96091131550715,7.00576254821016,1329952.29796654,0.0,1.0
2012-11-23,8.15,8.2,7.93,7.93,1520500,7.31075093059063,7.35560216329364,7.11340550669739,7.11340550669739,1695048.17188442,0.0,1.0
2012-11-26,8.23,8.23,8.05,8.14,1573100,7.38251290291545,7.38251290291545,7.22104846518461,7.30178068405003,1753686.4710236,0.0,1.0
2012-11-27,7.91,8.13,7.9,8.11,1812600,7.09546501361618,7.29281043750943,7.08649476707558,7.27486994442822,2020680.24752233,0.0,1.0
2012-11-28,7.88,7.88,7.58,7.73,2091100,7.06855427399438,7.06855427399438,6.79944687777632,6.93400057588535,2331151.08992273,0.0,1.0
2012-11-29,7.98,8.04,7.8085,8.0,2194200,7.1582567394004,7.21207821864401,7.00441701122907,7.1761972324816,2446086.61542177,0.0,1.0
2012-11-30,7.81,8.02,7.74,7.95,1574800,7.00576254821016,7.1941377255628,6.94297082242595,7.13134599977859,1755581.62517829,0.0,1.0
2012-12-03,7.68,7.82,7.65,7.79,1763000,6.88914934318234,7.01473279475076,6.86223860356053,6.98782205512896,1965386.3380679,0.0,1.0
2012-12-04,7.67,7.77,7.5,7.55,2009100,6.88017909664173,6.96988156204775,6.7276849054515,6.77253613815451,2239737.77187307,0.0,1.0
2012-12-05,7.5,7.67,7.46,7.62,3055000,6.7276849054515,6.88017909664173,6.69180391928909,6.83532786393872,3405703.49563099,0.0,1.0
2012-12-06,7.57,7.67,7.47,7.52,2238200,6.79047663123571,6.88017909664173,6.70077416582969,6.7456253985327,2495137.66413135,0.0,1.0
2012-12-07,7.76,7.78,7.65,7.68,2002300,6.96091131550715,6.97885180858836,6.86223860356053,6.88914934318234,2232157.15525431,0.0,1.0
2012-12-10,8.08,8.13,7.914,7.94,2732500,7.24795920480642,7.29281043750943,7.09905311223242,7.12237575323799,3046181.604521,0.0,1.0
2012-12-11,7.97,8.14,7.95,8.02,2664200,7.14928649285979,7.30178068405003,7.13134599977859,7.1941377255628,2970040.999365,0.0,1.0
2012-12-12,8.35,8.41,8.02,8.08,2878800,7.49015586140267,7.54397734064628,7.1941377255628,7.24795920480642,3209276.34148036,0.0,1.0
2012-12-13,8.19,8.265,8.11,8.15,2541600,7.34663191675304,7.41390876580755,7.27486994442822,7.31075093059063,2833366.94091513,0.0,1.0
2012-12-14,8.23,8.35,8.04,8.12,2198800,7.38251290291545,7.49015586140267,7.21207821864401,7.28384019096882,2451214.67960504,0.0,1.0
2012-12-17,8.32,8.34,8.18,8.23,1894500,7.46324512178086,7.48118561486207,7.33766167021244,7.38251290291545,2111982.08591585,0.0,1.0
2012-12-18,8.15,8.35,7.99,8.33,2623900,7.31075093059063,7.49015586140267,7.167226985941,7.47221536832147,2925114.69793327,0.0,1.0
2012-12-19,8.23,8.235,8.06,8.16,2103600,7.38251290291545,7.38699802618575,7.23001871172521,7.31972117713123,2345086.0469425,0.0,1.0
2012-12-20,8.4,8.41,8.1,8.17,2775800,7.53500709410568,7.54397734064628,7.26589969788762,7.32869142367183,3094452.29563748,0.0,1.0
2012-12-21,8.29,8.35,8.155,8.17,8118900,7.43633438215906,7.49015586140267,7.31523605386093,7.32869142367183,9050921.80382272,0.0,1.0
2012-12-24,8.36,8.37,8.21,8.29,961000,7.49912610794327,7.50809635448387,7.36457240983424,7.43633438215906,1071319.49567967,0.0,1.0
2012-12-26,8.4,8.4,8.29,8.39,1073300,7.53500709410568,7.53500709410568,7.43633438215906,7.52603684756508,1196511.14954525,0.0,1.0
2012-12-27,8.64,8.8,8.4,8.45,3261200,7.75029301108013,7.89381695572976,7.53500709410568,7.57985832680869,3635574.54662906,0.0,1.0
2012-12-28,8.63,8.72,8.535,8.59,1782400,7.74132276453953,7.82205498340494,7.65610542240381,7.70544177837712,1987013.39136258,0.0,1.0
2012-12-31,8.96,9.01,8.59,8.71,2066600,8.03734090037939,8.0821921330824,7.70544177837712,7.81308473686434,2303838.57416399,0.0,1.0
2013-01-02,8.88,9.01,8.82,8.94,1780800,7.96557892805458,8.0821921330824,7.91175744881096,8.01940040729819,1985229.71686405,0.0,1.0
2013-01-03,8.42,8.82,8.41,8.73,2131300,7.55294758718688,7.91175744881096,7.54397734064628,7.83102522994555,2375965.91169831,0.0,1.0
2013-01-04,8.47,8.48,8.24,8.37,2227600,7.59779881988989,7.6067690664305,7.39148314945605,7.50809635448387,2483320.82057859,0.0,1.0
2013-01-07,8.0,8.14,7.97,8.06,2906800,7.1761972324816,7.30178068405003,7.14928649285979,7.23001871172521,3240490.64520463,0.0,1.0
2013-01-08,7.86,7.93,7.81,7.93,1977900,7.05061378091317,7.11340550669739,7.00576254821016,7.11340550669739,2204956.11915173,0.0,1.0
2013-01-09,7.71,7.83,7.68,7.74,2024700,6.91606008280414,7.02370304129137,6.88914934318234,6.94297082242595,2257128.59823374,0.0,1.0
2013-01-10,7.78,7.82,7.7,7.74,2830200,6.97885180858836,7.01473279475076,6.90708983626354,6.94297082242595,3155097.2285875,0.0,1.0
2013-01-11,7.73,7.77,7.65,7.74,1778700,6.93400057588535,6.96988156204775,6.86223860356053,6.94297082242595,1982888.64408472,0.0,1.0
2013-01-14,7.59,7.74,7.58,7.72,1479800,6.80841712431692,6.94297082242595,6.79944687777632,6.92503032934474,1649675.95182806,0.0,1.0
2013-01-15,7.58,7.7,7.55,7.6,2193100,6.79944687777632,6.90708983626354,6.77253613815451,6.81738737085752,2444860.33920403,0.0,1.0
2013-01-16,7.54,7.6,7.46,7.53,1413300,6.76356589161391,6.81738737085752,6.69180391928909,6.75459564507331,1575541.9804829,0.0,1.0
2013-01-17,7.55,7.66,7.47,7.54,1656200,6.77253613815451,6.87120885010113,6.70077416582969,6.76356589161391,1846326.06529101,0.0,1.0
2013-01-18,7.64,7.7,7.54,7.57,1297400,6.85326835701993,6.90708983626354,6.76356589161391,6.79047663123571,1446337.05899563,0.0,1.0
2013-01-22,7.68,7.72,7.56,7.71,2273100,6.88914934318234,6.92503032934474,6.78150638469511,6.91606008280414,2534044.06413054,0.0,1.0
2013-01-23,7.51,7.74,7.5,7.72,2079900,6.7366551519921,6.94297082242595,6.7276849054515,6.92503032934474,2318665.36843303,0.0,1.0
2013-01-24,7.22,7.57,7.18,7.57,3622900,6.47651800231464,6.79047663123571,6.44063701615224,6.79047663123571,4038796.46295303,0.0,1.0
2013-01-25,6.98,7.25,6.93,7.21,3499400,6.2612320853402,6.50342874193645,6.21638085263719,6.46754775577404,3901119.08759773,0.0,1.0
2013-01-28,6.76,6.98,6.715,6.94,2862900,6.06388666144695,6.2612320853402,6.02352055201424,6.22535109917779,3191551.07615121,0.0,1.0
2013-01-29,6.88,6.92,6.735,6.79,2794400,6.17152961993418,6.20741060609658,6.04146104509545,6.09079740106876,3115187.51168289,0.0,1.0
2013-01-30,6.72,7.09,6.68,7.0,3860400,6.02800567528454,6.35990479728682,5.99212468912214,6.2791725784214,4303560.6463286,0.0,1.0
2013-01-31,6.46,6.745,6.44,6.7,4367600,5.79477926522889,6.05043129163605,5.77683877214769,6.01006518220334,4868985.46236265,0.0,1.0
2013-02-01,6.56,6.6,6.41,6.56,5523800,5.88448173063491,5.92036271679732,5.74992803252588,5.88448173063491,6157913.246863,0.0,1.0
2013-02-04,7.05,7.22,6.75,6.81,3945200,6.32402381112441,6.47651800231464,6.05491641490635,6.10873789414996,4398095.39475069,0.0,1.0
2013-02-05,7.06,7.22,6.99,7.2,2974100,6.33299405766501,6.47651800231464,6.2702023318808,6.45857750923344,3315516.45379906,0.0,1.0
2013-02-06,7.15,7.18,7.05,7.12,1762600,6.41372627653043,6.44063701615224,6.32402381112441,6.38681553690862,1964940.41944327,0.0,1.0
2013-02-07,7.22,7.305,7.1,7.11,1969300,6.47651800231464,6.55276509790976,6.36887504382742,6.37784529036802,2195368.86872213,0.0,1.0
2013-02-08,7.09,7.24,7.09,7.21,1520300,6.35990479728682,6.49445849539585,6.35990479728682,6.46754775577404,1694825.21257211,0.0,1.0
2013-02-11,7.02,7.13,6.965,7.13,1744400,6.2971130715026,6.39578578344923,6.24777671552929,6.39578578344923,1944651.12202249,0.0,1.0
2013-02-12,7.09,7.11,6.92,7.0,1376100,6.35990479728682,6.37784529036802,6.20741060609658,6.2791725784214,1534071.54839208,0.0,1.0
2013-02-13,6.99,7.2,6.96,7.09,1586300,6.2702023318808,6.45857750923344,6.24329159225899,6.35990479728682,1768401.78563648,0.0,1.0
2013-02-14,7.1,7.21,6.98,7.15,1612200,6.36887504382742,6.46754775577404,6.2612320853402,6.41372627653043,1797275.01658143,0.0,1.0
2013-02-15,6.79,7.0,6.77,6.93,3210800,6.09079740106876,6.2791725784214,6.07285690798755,6.21638085263719,3579388.79992536,0.0,1.0
2013-02-19,6.63,6.72,6.559,6.64,2344100,5.94727345641913,6.02800567528454,5.88358470598085,5.95624370295973,2613194.62000281,0.0,1.0
2013-02-20,6.25,6.61,6.23,6.55,3050600,5.60640408787625,5.92933296333792,5.58846359479505,5.87551148409431,3400798.39076003,0.0,1.0
2013-02-21,6.41,6.54,6.29,6.33,2879300,5.74992803252588,5.86654123755371,5.64228507403866,5.67816606020107,3209833.73976115,0.0,1.0
2013-02-22,6.42,6.5,6.32,6.48,2181400,5.75889827906648,5.8306602513913,5.66919581366046,5.8127197583101,2431817.21943353,0.0,1.0
2013-02-25,6.5,6.6,6.47,6.52,2292700,5.8306602513913,5.92036271679732,5.80374951176949,5.8486007444725,2555894.07673753,0.0,1.0
2013-02-26,6.5,6.57,6.42,6.54,2873500,5.8306602513913,5.89345197717551,5.75889827906648,5.86654123755371,3203367.91970397,0.0,1.0
2013-02-27,6.28,6.42,6.24,6.42,2464000,5.63331482749806,5.75889827906648,5.59743384133565,5.75889827906648,2746858.72773641,0.0,1.0
2013-02-28,6.18,6.32,6.13,6.27,2217100,5.54361236209204,5.66919581366046,5.49876112938903,5.62434458095745,2471615.45668198,0.0,1.0
2013-03-01,6.14,6.28,6.13,6.21,1629600,5.50773137592963,5.63331482749806,5.49876112938903,5.57052310171384,1816672.47675295,0.0,1.0
2013-03-04,5.94,6.19,5.9,6.16,2784700,5.32832644511759,5.55258260863264,5.29244545895518,5.52567186901083,3104373.98503555,0.0,1.0
2013-03-05,5.97,6.14,5.95,6.07,2707900,5.35523718473939,5.50773137592963,5.33729669165819,5.44493965014541,3018757.60910611,0.0,1.0
2013-03-06,6.1,6.17,5.82,5.89,4468500,5.51356203618102,5.57683242020277,5.26048050009402,5.32375088411577,4943782.22664929,0.0465,1.0
2013-03-07,6.17,6.32,6.13,6.24,2585800,5.57683242020277,5.71241181453509,5.54067791504748,5.64010280422452,2860832.9599798,0.0,1.0
2013-03-08,6.27,6.335,6.01,6.1,2785500,5.66721868309098,5.72596975396832,5.43221439958163,5.51356203618102,3081773.61359105,0.0,1.0
2013-03-11,6.44,6.475,6.24,6.26,2307700,5.82087533000094,5.85251052201182,5.64010280422452,5.65818005680216,2553153.46188622,0.0,1.0
2013-03-12,6.56,6.65,6.48,6.5,2289300,5.9293388454668,6.01068648206619,5.85702983515623,5.87510708773387,2532796.38614037,0.0,1.0
2013-03-13,6.29,6.54,6.29,6.53,2285200,5.68529593566862,5.91126159288916,5.68529593566862,5.90222296660034,2528260.29861004,0.0,1.0
2013-03-14,6.43,6.48,6.25,6.31,1803200,5.81183670371212,5.85702983515623,5.64914143051334,5.70337318824627,1994993.42309366,0.0,1.0
2013-03-15,6.56,6.56,6.39,6.43,6144800,5.9293388454668,5.9293388454668,5.77568219855684,5.81183670371212,6798378.20886529,0.0,1.0
2013-03-18,6.53,6.73,6.5,6.67,1830500,5.90222296660034,6.08299549237676,5.87510708773387,6.02876373464384,2025197.12786875,0.0,1.0
2013-03-19,6.52,6.62,6.45,6.5,1680900,5.89318434031151,5.98357060319973,5.82991395628977,5.87510708773387,1859685.25115247,0.0,1.0
2013-03-20,6.49,6.55,6.41,6.5,1252700,5.86606846144505,5.92030021917798,5.79375945113448,5.87510708773387,1385940.69493646,0.0,1.0
2013-03-21,6.62,6.63,6.49,6.53,1740500,5.98357060319973,5.99260922948855,5.86606846144505,5.90222296660034,1925624.47476404,0.0,1.0
2013-03-22,6.39,6.56,6.38,6.51,1473000,5.77568219855684,5.9293388454668,5.76664357226802,5.88414571402269,1629672.42248056,0.0,1.0
2013-03-25,6.29,6.36,6.2,6.36,1971000,5.68529593566862,5.74856631969037,5.60394829906923,5.74856631969037,2180641.10299334,0.0,1.0
2013-03-26,6.19,6.26,6.08,6.22,2191600,5.59490967278041,5.65818005680216,5.49548478360338,5.62202555164687,2424704.73938113,0.0,1.0
2013-03-27,6.4,6.42,6.16,6.2,1720700,5.78472082484566,5.8027980774233,5.56779379391395,5.60394829906923,1903718.491081,0.0,1.0
2013-03-28,6.41,6.42,6.34,6.41,1052900,5.79375945113448,5.8027980774233,5.73048906711273,5.79375945113448,1164889.40504398,0.0,1.0
2013-04-01,6.38,6.42,6.25,6.42,1605100,5.76664357226802,5.8027980774233,5.64914143051334,5.8027980774233,1775822.94998205,0.0,1.0
2013-04-02,6.12,6.43,6.11,6.39,1655900,5.53163928875866,5.81183670371212,5.52260066246984,5.77568219855684,1832026.1808456,0.0,1.0
2013-04-03,5.75,6.09,5.71,6.0,2957100,5.19721011607227,5.5045234098922,5.16105561091699,5.42317577329281,3271625.47217738,0.0,1.0
2013-04-04,6.04,6.1,5.6,5.69,3856800,5.45933027844809,5.51356203618102,5.06163072173995,5.14297835833934,4267020.09438089,0.0,1.0
2013-04-05,6.06,6.3,6.0,6.1,4434300,5.47740753102573,5.69433456195745,5.42317577329281,5.51356203618102,4905944.6184695,0.0,1.0
2013-04-08,6.0,6.1,5.95,6.04,2039300,5.42317577329281,5.51356203618102,5.3779826418487,5.45933027844809,2256205.6830717,0.0,1.0
2013-04-09,6.28,6.33,5.97,6.03,2503300,5.6762573093798,5.72145044082391,5.39605989442634,5.45029165215927,2769558.02796714,0.0,1.0
2013-04-10,6.17,6.3,6.09,6.25,2444500,5.57683242020277,5.69433456195745,5.5045234098922,5.64914143051334,2704503.89460539,0.0,1.0
2013-04-11,6.0,6.23,5.99,6.15,1479300,5.42317577329281,5.6310641779357,5.41413714700398,5.55875516762513,1636642.50819789,0.0,1.0
2013-04-12,5.5,5.9,5.49,5.89,6698500,4.97124445885174,5.33278951040459,4.96220583256292,5.32375088411577,7410971.29802177,0.0,1.0
2013-04-15,4.99,5.15,4.941,5.04,7457200,4.51027451812185,4.65489253874299,4.46598524930662,4.55546764956596,8250368.76369455,0.0,1.0
2013-04-16,5.0,5.2,4.97,5.18,5691600,4.51931314441067,4.7000856701871,4.49219726554421,4.68200841760946,6296974.58234242,0.0,1.0
2013-04-17,4.62,5.02,4.59,4.95,5466500,4.17584534543546,4.53739039698831,4.148729466569,4.47412001296656,6047932.3132994,0.0,1.0
2013-04-18,4.64,4.74,4.57,4.66,3504700,4.1939225980131,4.28430886090132,4.13065221399135,4.21199985059075,3877469.74817898,0.0,1.0
2013-04-19,4.9,4.9,4.72,4.76,2871100,4.42892688152246,4.42892688152246,4.26623160832367,4.30238611347896,3176478.27032176,0.0,1.0
2013-04-22,4.86,4.99,4.79,4.99,1904300,4.39277237636717,4.51027451812185,4.32950199234542,4.51027451812185,2106846.70341463,0.0,1.0
2013-04-23,4.62,4.85,4.62,4.83,3327700,4.17584534543546,4.38373375007835,4.17584534543546,4.36565649750071,3681643.53040637,0.0,1.0
2013-04-24,5.23,5.29,4.73,4.76,5520400,4.72720154905356,4.78143330678649,4.2752702346125,4.30238611347896,6107565.268881,0.0,1.0
2013-04-25,4.9,5.15,4.7,5.13,5054900,4.42892688152246,4.65489253874299,4.24815435574603,4.63681528616535,5592553.37976715,0.0,1.0
2013-04-26,4.71,4.9,4.65,4.89,1991300,4.25719298203485,4.42892688152246,4.20296122430192,4.41988825523364,2203100.26808252,0.0,1.0
2013-04-29,4.9,4.985,4.86,4.89,2581700,4.42892688152246,4.50575520497744,4.39277237636717,4.41988825523364,2856296.87244947,0.0,1.0
2013-04-30,5.13,5.13,4.79,4.91,2509900,4.63681528616535,4.63681528616535,4.32950199234542,4.43796550781128,2776860.02252815,0.0,1.0
2013-05-01,4.95,5.05,4.84,4.95,3458900,4.47412001296656,4.56450627585478,4.37469512378953,4.47412001296656,3826798.3313768,0.0,1.0
2013-05-02,4.78,4.88,4.73,4.84,2525100,4.3204633660566,4.41084962894482,4.2752702346125,4.37469512378953,2793676.73727473,0.0,1.0
2013-05-03,4.32,4.46,4.31,4.34,5545400,3.90468655677082,4.03122732481432,3.895647930482,3.92276380934846,6135224.33918787,0.0,1.0
2013-05-06,4.73,4.75,4.39,4.43,2973300,4.2752702346125,4.29334748719014,3.96795694079257,4.00411144594785,3289548.54973623,0.0,1.0
2013-05-07,4.47,4.645,4.43,4.59,2872100,4.04026595110314,4.19844191115751,4.00411144594785,4.148729466569,3177584.63313403,0.0,1.0
2013-05-08,4.81,4.82,4.56,4.64,3019000,4.34757924492307,4.35661787121189,4.12161358770253,4.1939225980131,3340109.33025718,0.0,1.0
2013-05-09,4.67,4.92,4.665,4.72,1842700,4.22103847687957,4.4470041341001,4.21651916373516,4.26623160832367,2038694.7541785,0.0,1.0
2013-05-10,4.62,4.65,4.41,4.56,2592100,4.17584534543546,4.20296122430192,3.98603419337021,4.12161358770253,2867803.04569713,0.0,1.0
2013-05-13,4.48,4.55,4.47,4.48,1195800,4.04930457739196,4.11257496141371,4.04026595110314,4.04930457739196,1322988.65091803,0.0,1.0
2013-05-14,4.39,4.57,4.38,4.43,1452800,3.96795694079257,4.13065221399135,3.95891831450375,4.00411144594785,1607323.89367262,0.0,1.0
2013-05-15,4.11,4.35,4.09,4.29,3256900,3.71487540470557,3.93180243563728,3.69679815212793,3.87757067790436,3603313.04329732,0.0,1.0
2013-05-16,4.08,4.22,4.0,4.05,3051100,3.68775952583911,3.81430029388261,3.61545051552854,3.66064364697264,3375623.5765312,0.0,1.0
2013-05-17,3.76,4.01,3.75,3.98,3915000,3.39852348459682,3.62448914181736,3.389484858308,3.59737326295089,4331410.41005528,0.0,1.0
2013-05-20,3.82,3.85,3.63,3.72,8028600,3.45275524232975,3.47987112119622,3.28102134284215,3.36236897944154,8882544.47462829,0.0,1.0
2013-05-21,3.71,3.78,3.63,3.71,3340400,3.35333035315272,3.41660073717447,3.28102134284215,3.35333035315272,3695694.33812225,0.0,1.0
2013-05-22,3.78,3.9,3.68,3.78,3464100,3.41660073717447,3.52506425264032,3.32621447428625,3.41660073717447,3832551.41800063,0.0,1.0
2013-05-23,3.81,3.87,3.8,3.85,1761000,3.44371661604093,3.49794837377386,3.43467798975211,3.47987112119622,1948304.91241567,0.0,1.0
2013-05-24,3.72,3.84,3.7,3.79,1617600,3.36236897944154,3.4708324949074,3.3442917268639,3.42563936346329,1789652.48513548,0.0,1.0
2013-05-28,3.67,3.785,3.63,3.69,1541700,3.31717584799743,3.42112005031888,3.28102134284215,3.33525310057508,1705679.54768384,0.0,1.0
2013-05-29,3.79,3.82,3.61,3.68,3026200,3.42563936346329,3.45275524232975,3.2629440902645,3.32621447428625,3348075.14250556,0.0,1.0
2013-05-30,4.14,4.25,4.01,4.01,6354900,3.74199128357204,3.84141617274907,3.62448914181736,3.62448914181736,7030825.03572419,0.0,1.0
2013-05-31,4.18,4.2,4.1,4.18,3083700,3.77814578872732,3.79622304130496,3.70583677841675,3.77814578872732,3411691.00421135,0.0,1.0
2013-06-03,4.35,4.42,4.13,4.21,3076000,3.93180243563728,3.99507281965903,3.73295265728321,3.80526166759379,3403172.01055684,0.0,1.0
2013-06-04,4.13,4.3,4.04,4.29,4487500,3.73295265728321,3.88660930419318,3.65160502068382,3.87757067790436,4964803.12008252,0.0,1.0
2013-06-05,4.21,4.28,4.09,4.1,1761900,3.80526166759379,3.86853205161554,3.69679815212793,3.70583677841675,1949300.63894671,0.0,1.0
2013-06-06,4.34,4.36,4.16,4.2,2338100,3.92276380934846,3.94084106192611,3.76006853614968,3.79622304130496,2586786.89137937,0.0,1.0
2013-06-07,4.08,4.23,4.02,4.18,2663100,3.68775952583911,3.82333892017143,3.63352776810618,3.77814578872732,2946354.80536863,0.0,1.0
2013-06-10,4.03,4.09,3.97,4.03,1464900,3.642566394395,3.69679815212793,3.58833463666207,3.642566394395,1620710.88370114,0.0,1.0
2013-06-11,3.92,4.01,3.9,3.9,2140300,3.54314150521797,3.62448914181736,3.52506425264032,3.52506425264032,2367948.32711144,0.0,1.0
2013-06-12,3.91,4.0,3.89,3.92,1317800,3.53410287892914,3.61545051552854,3.5160256263515,3.54314150521797,1457964.91401554,0.0,1.0
2013-06-13,3.9,3.92,3.8,3.88,1988400,3.52506425264032,3.54314150521797,3.43467798975211,3.50698700006268,2199891.81592692,0.0,1.0
2013-06-14,3.83,3.98,3.81,3.92,2481400,3.46179386861857,3.59737326295089,3.44371661604093,3.54314150521797,2745328.68237833,0.0,1.0
2013-06-17,3.75,3.88,3.69,3.83,2339700,3.389484858308,3.50698700006268,3.33525310057508,3.46179386861857,2588557.07187901,0.0,1.0
2013-06-18,3.65,3.81,3.64,3.77,2222300,3.29909859541979,3.44371661604093,3.29005996913097,3.40756211088565,2458670.07771796,0.0,1.0
2013-06-19,3.6,3.78,3.58,3.78,2611900,3.25390546397568,3.41660073717447,3.23582821139804,3.41660073717447,2889709.02938017,0.0,1.0
2013-06-20,3.44,3.59,3.38,3.5,5793800,3.10928744335454,3.24486683768686,3.05505568562161,3.16351920108747,6410044.86175689,0.0,1.0
2013-06-21,3.53,3.685,3.44,3.52,10109600,3.19063507995393,3.33073378743066,3.10928744335454,3.18159645366511,11184885.4869719,0.0,1.0
2013-06-24,3.33,3.49,3.29,3.46,5153500,3.00986255417751,3.15448057479865,2.97370804902222,3.12736469593218,5701640.75305742,0.0,1.0
2013-06-25,3.53,3.605,3.33,3.37,3497300,3.19063507995393,3.25842477712009,3.00986255417751,3.04601705933279,3869282.66336815,0.0,1.0
2013-06-26,3.3,3.44,3.3,3.41,3653100,2.98274667531104,3.10928744335454,2.98274667531104,3.08217156448808,4041653.98952054,0.0,1.0
2013-06-27,3.53,3.55,3.33,3.4,3792600,3.19063507995393,3.20871233253158,3.00986255417751,3.07313293819926,4195991.60183286,0.0,1.0
2013-06-28,3.81,3.84,3.41,3.44,4238600,3.44371661604093,3.4708324949074,3.08217156448808,3.10928744335454,4689429.41610735,0.0,1.0
2013-07-01,3.79,3.85,3.65,3.71,3091500,3.42563936346329,3.47987112119622,3.29909859541979,3.35333035315272,3420320.63414709,0.0,1.0
2013-07-02,3.64,3.84,3.6,3.8,2383700,3.29005996913097,3.4708324949074,3.25390546397568,3.43467798975211,2637237.03561909,0.0,1.0
2013-07-03,3.71,3.74,3.61,3.73,1599300,3.35333035315272,3.38044623201918,3.2629440902645,3.37140760573036,1769406.04567085,0.0,1.0
2013-07-05,3.57,3.6,3.42,3.56,2891000,3.22678958510922,3.25390546397568,3.0912101907769,3.2177509588204,3198494.89028602,0.0,1.0
2013-07-08,3.39,3.55,3.39,3.54,1833400,3.06409431191044,3.20871233253158,3.06409431191044,3.19967370624276,2028405.58002435,0.0,1.0
2013-07-09,3.45,3.505,3.39,3.47,1365600,3.11832606964336,3.16803851423188,3.06409431191044,3.13640332222101,1510849.05644227,0.0,1.0
2013-07-10,3.43,3.54,3.41,3.45,1552700,3.10024881706572,3.19967370624276,3.08217156448808,3.11832606964336,1717849.53861886,0.0,1.0
2013-07-11,3.65,3.65,3.51,3.59,3687900,3.29909859541979,3.29909859541979,3.17255782737629,3.24486683768686,4080155.4153877,0.0,1.0
2013-07-12,3.49,3.56,3.42,3.54,2635100,3.15448057479865,3.2177509588204,3.0912101907769,3.19967370624276,2915376.64662494,0.0,1.0
2013-07-15,3.47,3.5,3.42,3.43,1462900,3.13640332222101,3.16351920108747,3.0912101907769,3.10024881706572,1618498.15807659,0.0,1.0
2013-07-16,3.64,3.64,3.46,3.48,3071400,3.29005996913097,3.29005996913097,3.12736469593218,3.14544194850983,3398082.74162037,0.0,1.0
2013-07-17,3.44,3.68,3.44,3.6,2723000,3.10928744335454,3.32621447428625,3.10928744335454,3.25390546397568,3012625.93782388,0.0,1.0
2013-07-18,3.42,3.49,3.4,3.48,1810500,3.0912101907769,3.15448057479865,3.07313293819926,3.14544194850983,2003069.87162326,0.0,1.0
2013-07-19,3.66,3.68,3.48,3.49,2243800,3.30813722170861,3.32621447428625,3.14544194850983,3.15448057479865,2482456.87818187,0.0,1.0
2013-07-22,3.85,3.95,3.8,3.82,4133600,3.47987112119622,3.57025738408443,3.43467798975211,3.45275524232975,4573261.32081851,0.0,1.0
2013-07-23,3.99,4.02,3.79,3.86,3247800,3.60641188923972,3.63352776810618,3.42563936346329,3.48890974748504,3593245.14170562,0.0,1.0
2013-07-24,3.81,4.09,3.69,4.0,3333800,3.44371661604093,3.69679815212793,3.33525310057508,3.61545051552854,3688392.34356124,0.0,1.0
2013-07-25,3.97,3.98,3.77,3.77,2742700,3.58833463666207,3.59737326295089,3.40756211088565,3.40756211088565,3034421.2852257,0.0,1.0
2013-07-26,3.93,3.93,3.71,3.85,2904200,3.55218013150679,3.55218013150679,3.35333035315272,3.47987112119622,3213098.87940805,0.0,1.0
2013-07-29,3.85,3.96,3.83,3.94,1629600,3.47987112119622,3.57929601037325,3.46179386861857,3.56121875779561,1802928.83888277,0.0,1.0
2013-07-30,3.82,3.86,3.76,3.85,1291100,3.45275524232975,3.48890974748504,3.39852348459682,3.47987112119622,1428425.02692781,0.0,1.0
2013-07-31,3.85,3.95,3.6538,3.79,3099600,3.47987112119622,3.57025738408443,3.30253327340954,3.42563936346329,3429282.17292651,0.0,1.0
2013-08-01,3.67,3.95,3.67,3.93,2314200,3.31717584799743,3.57025738408443,3.31717584799743,3.55218013150679,2560344.82016601,0.0,1.0
2013-08-02,3.5,3.71,3.5,3.7,2841500,3.16351920108747,3.35333035315272,3.16351920108747,3.3442917268639,3143729.93107843,0.0,1.0
2013-08-05,3.57,3.73,3.57,3.63,2130200,3.22678958510922,3.37140760573036,3.22678958510922,3.28102134284215,2356774.06270747,0.0,1.0
2013-08-06,3.3,3.53,3.3,3.51,3481500,2.98274667531104,3.19063507995393,2.98274667531104,3.17255782737629,3851802.13093421,0.0,1.0
2013-08-07,3.3,3.44,3.3,3.34,2371800,2.98274667531104,3.10928744335454,2.98274667531104,3.01890118046633,2624071.31815303,0.0,1.0
2013-08-08,3.59,3.6,3.3,3.32,4805400,3.24486683768686,3.25390546397568,2.98274667531104,3.00082392788869,5316515.85810463,0.0,1.0
2013-08-09,3.73,3.83,3.5,3.57,3134800,3.37140760573036,3.46179386861857,3.16351920108747,3.22678958510922,3468226.14391859,0.0,1.0
2013-08-12,4.1,4.145,3.88,3.88,5179400,3.70583677841675,3.74651059671645,3.50698700006268,3.50698700006268,5730295.54989534,0.0,1.0
2013-08-13,3.77,3.945,3.76,3.88,4212200,3.40756211088565,3.56573807094002,3.39852348459682,3.50698700006268,4660221.43786329,0.0,1.0
2013-08-14,4.14,4.14,3.77,3.78,4849400,3.74199128357204,3.74199128357204,3.40756211088565,3.41660073717447,5365195.8218447,0.0,1.0
2013-08-15,4.33,4.35,3.88,3.98,6398700,3.91372518305964,3.93180243563728,3.50698700006268,3.59737326295089,7079283.72690183,0.0,1.0
2013-08-16,4.07,4.32,4.05,4.3,5299100,3.67872089955029,3.90468655677082,3.66064364697264,3.88660930419318,5862727.17852461,0.0,1.0
2013-08-19,3.91,4.0501,3.88,4.04,2820500,3.53410287892914,3.66073403323553,3.50698700006268,3.65160502068382,3120496.31202067,0.0,1.0
2013-08-20,4.15,4.22,3.97,3.98,3215200,3.75102990986086,3.81430029388261,3.58833463666207,3.59737326295089,3557177.71402547,0.0,1.0
2013-08-21,3.83,4.075,3.81,4.06,4402200,3.46179386861857,3.6832402126947,3.44371661604093,3.66968227326146,4870430.37219549,0.0,1.0
2013-08-22,3.91,3.97,3.85,3.88,2666900,3.53410287892914,3.58833463666207,3.47987112119622,3.50698700006268,2950558.98405528,0.0,1.0
2013-08-23,4.01,4.09,3.89,3.89,3098200,3.62448914181736,3.69679815212793,3.5160256263515,3.5160256263515,3427733.26498933,0.0,1.0
2013-08-26,3.94,4.05,3.89,4.03,2750900,3.56121875779561,3.66064364697264,3.5160256263515,3.642566394395,3043493.46028634,0.0,1.0
2013-08-27,3.86,4.16,3.83,4.13,5256400,3.48890974748504,3.76006853614968,3.46179386861857,3.73295265728321,5815485.48644049,0.0,1.0
2013-08-28,3.67,3.98,3.64,3.98,6233500,3.31717584799743,3.59737326295089,3.29005996913097,3.59737326295089,6896512.59031406,0.0,1.0
2013-08-29,3.63,3.74,3.53,3.71,6581500,3.28102134284215,3.38044623201918,3.19063507995393,3.35333035315272,7281526.84898563,0.0,1.0
2013-08-30,3.62,3.78,3.6,3.7,3836800,3.27198271655333,3.41660073717447,3.25390546397568,3.3442917268639,4244892.83813539,0.0,1.0
2013-09-03,3.61,3.75,3.58,3.74,3764100,3.2629440902645,3.389484858308,3.23582821139804,3.38044623201918,4164460.26168303,0.0,1.0
2013-09-04,3.99,4.0,3.68,3.74,5686000,3.60641188923972,3.61545051552854,3.32621447428625,3.38044623201918,6290778.95059368,0.0,1.0
2013-09-05,3.88,3.965,3.83,3.965,3407700,3.50698700006268,3.58381532351766,3.46179386861857,3.58381532351766,3770152.55538834,0.0,1.0
2013-09-06,3.89,3.95,3.81,3.89,2759100,3.5160256263515,3.57025738408443,3.44371661604093,3.5160256263515,3052565.635347,0.0,1.0
2013-09-09,3.97,4.065,3.96,4.02,3077000,3.58833463666207,3.67420158640588,3.57929601037325,3.63352776810618,3404278.37336911,0.0,1.0
2013-09-10,3.84,3.945,3.83,3.87,3597000,3.4708324949074,3.56573807094002,3.46179386861857,3.49794837377386,3979587.03575192,0.0,1.0
2013-09-11,3.88,3.98,3.82,3.87,3456200,3.50698700006268,3.59737326295089,3.45275524232975,3.49794837377386,3823811.15178366,0.0,1.0
2013-09-12,3.67,3.96,3.655,3.77,5325100,3.31717584799743,3.57929601037325,3.3036179085642,3.40756211088565,5891492.61164377,0.0,1.0
2013-09-13,3.65,3.69,3.55,3.64,3860900,3.29909859541979,3.33525310057508,3.20871233253158,3.29005996913097,4271556.18191121,0.0,1.0
2013-09-16,3.51,3.71,3.5,3.66,3485500,3.17255782737629,3.35333035315272,3.16351920108747,3.30813722170861,3856227.58218331,0.0,1.0
2013-09-17,3.61,3.63,3.52,3.63,3220300,3.2629440902645,3.28102134284215,3.18159645366511,3.28102134284215,3562820.16436807,0.0,1.0
2013-09-18,4.12,4.27,3.53,3.58,8256200,3.72391403099439,3.85949342532671,3.19063507995393,3.23582821139804,9134352.65070201,0.0,1.0
2013-09-19,3.79,4.0,3.7,3.98,7956700,3.42563936346329,3.61545051552854,3.3442917268639,3.59737326295089,8802996.98842574,0.0,1.0
2013-09-20,3.57,3.83,3.535,3.73,22475900,3.22678958510922,3.46179386861857,3.19515439309834,3.37140760573036,24866499.9324039,0.0,1.0
2013-09-23,3.5,3.69,3.5,3.62,3954100,3.16351920108747,3.33525310057508,3.16351920108747,3.27198271655333,4374669.19601521,0.0,1.0
2013-09-24,3.44,3.53,3.39,3.48,4656500,3.10928744335454,3.19063507995393,3.06409431191044,3.14544194850983,5151778.43535693,0.0,1.0
2013-09-25,3.52,3.61,3.47,3.49,4214500,3.18159645366511,3.2629440902645,3.13640332222101,3.15448057479865,4662766.07233153,0.0,1.0
2013-09-26,3.43,3.56,3.38,3.52,3227400,3.10024881706572,3.2177509588204,3.05505568562161,3.18159645366511,3570675.34033522,0.0,1.0
2013-09-27,3.44,3.51,3.39,3.48,2977500,3.10928744335454,3.17255782737629,3.06409431191044,3.14544194850983,3294195.27354778,0.0,1.0
2013-09-30,3.38,3.465,3.38,3.44,2678800,3.05505568562161,3.13188400907659,3.05505568562161,3.10928744335454,2963724.70152135,0.0,1.0
2013-10-01,3.3,3.36,3.27,3.33,2389900,2.98274667531104,3.03697843304397,2.95563079644458,3.00986255417751,2644096.4850552,0.0,1.0
2013-10-02,3.28,3.36,3.26,3.32,4170000,2.9646694227334,3.03697843304397,2.94659217015576,3.00082392788869,4613532.92718531,0.0,1.0
2013-10-03,3.22,3.3,3.2,3.29,3135800,2.91043766500047,2.98274667531104,2.89236041242283,2.97370804902222,3469332.50673086,0.0,1.0
2013-10-04,3.26,3.27,3.21,3.24,2087100,2.94659217015576,2.95563079644458,2.90139903871165,2.92851491757812,2309089.82549843,0.0,1.0
2013-10-07,3.33,3.33,3.22,3.3,2763600,3.00986255417751,3.00986255417751,2.91043766500047,2.98274667531104,3057544.26800223,0.0,1.0
2013-10-08,3.2,3.33,3.15,3.32,3075000,2.89236041242283,3.00986255417751,2.84716728097872,3.00082392788869,3402065.64774456,0.0,1.0
2013-10-09,3.23,3.29,3.065,3.16,3133700,2.91947629128929,2.97370804902222,2.77033895752374,2.85620590726754,3467009.14482509,0.0,1.0
2013-10-10,3.14,3.23,3.12,3.225,3563800,2.8381286546899,2.91947629128929,2.82005140211226,2.91495697814488,3942855.79038441,0.0,1.0
2013-10-11,3.06,3.15,3.06,3.1,2826500,2.76581964437933,2.84716728097872,2.76581964437933,2.80197414953462,3127134.48889431,0.0,1.0
2013-10-14,3.14,3.19,3.085,3.14,2090900,2.8381286546899,2.88332178613401,2.78841621010138,2.8381286546899,2313294.00418508,0.0,1.0
2013-10-15,3.26,3.27,3.11,3.13,4138200,2.94659217015576,2.95563079644458,2.81101277582344,2.82909002840108,4578350.58975497,0.0,1.0
2013-10-16,3.23,3.345,3.2,3.27,2144100,2.91947629128929,3.02342049361074,2.89236041242283,2.95563079644458,2372152.50579809,0.0,1.0
2013-10-17,3.36,3.45,3.28,3.33,3683500,3.03697843304397,3.11832606964336,2.9646694227334,3.00986255417751,4075287.41901369,0.0,1.0
2013-10-18,3.32,3.39,3.28,3.35,1734000,3.00082392788869,3.06409431191044,2.9646694227334,3.02793980675515,1918433.11648425,0.0,1.0
2013-10-21,3.4,3.43,3.3,3.32,1210600,3.07313293819926,3.10024881706572,2.98274667531104,3.00082392788869,1339362.82053969,0.0,1.0
2013-10-22,3.57,3.6,3.42,3.43,3917600,3.22678958510922,3.25390546397568,3.0912101907769,3.10024881706572,4334286.95336718,0.0,1.0
2013-10-23,3.49,3.69,3.47,3.54,5086200,3.15448057479865,3.33525310057508,3.13640332222101,3.19967370624276,5627182.53579134,0.0,1.0
2013-10-24,3.61,3.63,3.54,3.56,2683400,3.2629440902645,3.28102134284215,3.19967370624276,3.2177509588204,2968813.97045781,0.0,1.0
2013-10-25,3.63,3.67,3.49,3.57,2475600,3.28102134284215,3.31717584799743,3.15448057479865,3.22678958510922,2738911.77806713,0.0,1.0
2013-10-28,3.67,3.69,3.61,3.64,1880300,3.31717584799743,3.33525310057508,3.2629440902645,3.29005996913097,2080293.99592003,0.0,1.0
2013-10-29,3.51,3.69,3.48,3.67,2480000,3.17255782737629,3.33525310057508,3.14544194850983,3.31717584799743,2743779.77444114,0.0,1.0
2013-10-30,3.54,3.59,3.37,3.56,3010200,3.19967370624276,3.24486683768686,3.04601705933279,3.2177509588204,3330373.33750916,0.0,1.0
2013-10-31,3.4,3.46,3.38,3.41,4367600,3.07313293819926,3.12736469593218,3.05505568562161,3.08217156448808,4832150.21889077,0.0,1.0
2013-11-01,3.25,3.37,3.24,3.35,3410800,2.93755354386694,3.04601705933279,2.92851491757812,3.02793980675515,3773582.28010639,0.0,1.0
2013-11-04,3.33,3.36,3.27,3.31,3479400,3.00986255417751,3.03697843304397,2.95563079644458,2.99178530159986,3849478.76902843,0.0,1.0
2013-11-05,3.25,3.32,3.21,3.3,2593500,2.93755354386694,3.00082392788869,2.90139903871165,2.98274667531104,2869351.95363431,0.0,1.0
2013-11-06,3.32,3.33,3.26,3.33,2233300,3.00082392788869,3.00986255417751,2.94659217015576,3.00986255417751,2470840.06865298,0.0,1.0
2013-11-07,3.21,3.33,3.19,3.31,2098100,2.90139903871165,3.00986255417751,2.88332178613401,2.99178530159986,2321259.81643345,0.0,1.0
2013-11-08,3.28,3.29,3.16,3.18,2206200,2.9646694227334,2.97370804902222,2.85620590726754,2.87428315984519,2440857.63644034,0.0,1.0
2013-11-11,3.24,3.26,3.16,3.18,1416900,2.92851491757812,2.94659217015576,2.85620590726754,2.87428315984519,1567605.46871195,0.0,1.0
2013-11-12,3.14,3.25,3.13,3.16,2348800,2.8381286546899,2.93755354386694,2.82909002840108,2.85620590726754,2598624.97347071,0.0,1.0
2013-11-13,3.13,3.1903,3.12,3.17,1170000,2.82909002840108,2.88359294492267,2.82005140211226,2.86524453355637,1294444.49036135,0.0,1.0
2013-11-14,3.26,3.28,3.15,3.17,1805800,2.94659217015576,2.9646694227334,2.84716728097872,2.86524453355637,1997869.96640557,0.0,1.0
2013-11-15,3.13,3.27,3.13,3.23,1582800,2.82909002840108,2.95563079644458,2.82909002840108,2.91947629128929,1751151.05926832,0.0,1.0
2013-11-18,3.09,3.18,3.07,3.13,1489000,2.79293552324579,2.87428315984519,2.77485827066815,2.82909002840108,1647374.22747696,0.0,1.0
2013-11-19,3.06,3.12,3.05,3.08,1491800,2.76581964437933,2.82005140211226,2.75678101809051,2.78389689695697,1650472.04335133,0.0,1.0
2013-11-20,3.02,3.122,3.0,3.05,3083100,2.72966513922405,2.82185912737002,2.7115878866464,2.75678101809051,3411027.18652398,0.0,1.0
2013-11-21,2.98,3.02,2.89,3.0,3050200,2.69351063406876,2.72966513922405,2.61216299746937,2.7115878866464,3374627.85000015,0.0,1.0
2013-11-22,2.97,3.09,2.95,3.0,2766500,2.68447200777994,2.79293552324579,2.6663947552023,2.7115878866464,3060752.72015783,0.0,1.0
2013-11-25,2.9,2.93,2.77,2.92,2811900,2.62120162375819,2.64831750262465,2.50369948200351,2.63927887633583,3110981.5918351,0.0,1.0
2013-11-26,2.76,2.9,2.73,2.82,2823757,2.49466085571469,2.62120162375819,2.46754497684823,2.54889261344762,3124099.73570024,0.0,1.0
2013-11-27,2.8,2.84,2.77,2.8,1421567,2.53081536086998,2.56696986602526,2.50369948200351,2.53081536086998,1572768.86395684,0.0,1.0
2013-11-29,2.85,2.9,2.83,2.86,991900,2.57600849231408,2.62120162375819,2.55793123973644,2.5850471186029,1097401.27349523,0.0,1.0
2013-12-02,2.71,2.82,2.69,2.79,2966400,2.44946772427058,2.54889261344762,2.43139047169294,2.52177673458115,3281914.64633154,0.0,1.0
2013-12-03,2.61,2.69,2.605,2.66,2885200,2.35908146138237,2.43139047169294,2.35456214823796,2.40427459282648,3192077.98597483,0.0,1.0
2013-12-04,2.63,2.71,2.53,2.6,9221700,2.37715871396001,2.44946772427058,2.2867724510718,2.35004283509355,10202545.9459532,0.0,1.0
2013-12-05,2.52,2.58,2.51,2.51,3602800,2.27773382478298,2.33196558251591,2.26869519849416,2.26869519849416,3986003.94006312,0.0,1.0
2013-12-06,2.55,2.61,2.52,2.56,1956000,2.30484970364944,2.35908146138237,2.27773382478298,2.31388832993826,2164045.66080923,0.0,1.0
2013-12-09,2.61,2.61,2.53,2.53,1383600,2.35908146138237,2.35908146138237,2.2867724510718,2.2867724510718,1530763.58706321,0.0,1.0
2013-12-10,2.69,2.72,2.61,2.63,2053700,2.43139047169294,2.45850635055941,2.35908146138237,2.37715871396001,2272137.30756846,0.0,1.0
2013-12-11,2.54,2.66,2.54,2.63,2916800,2.29581107736062,2.40427459282648,2.29581107736062,2.37715871396001,3227039.05084271,0.0,1.0
2013-12-12,2.46,2.51,2.46,2.5,2249400,2.22350206705005,2.26869519849416,2.22350206705005,2.25965657220534,2488652.50993061,0.0,1.0
2013-12-13,2.46,2.53,2.45,2.47,2612600,2.22350206705005,2.2867724510718,2.21446344076123,2.23254069333887,2890483.48334876,0.0,1.0
2013-12-16,2.47,2.52,2.45,2.45,2136100,2.23254069333887,2.27773382478298,2.21446344076123,2.21446344076123,2363301.60329989,0.0,1.0
2013-12-17,2.47,2.5,2.45,2.46,1965700,2.23254069333887,2.25965657220534,2.21446344076123,2.22350206705005,2174777.38008829,0.0,1.0
2013-12-18,2.42,2.54,2.41,2.47,3235000,2.18734756189476,2.29581107736062,2.17830893560594,2.23254069333887,3579083.69770851,0.0,1.0
2013-12-19,2.36,2.4,2.35,2.37,2757500,2.13311580416184,2.16927030931712,2.12407717787302,2.14215443045066,3050795.45484735,0.0,1.0
2013-12-20,2.4,2.44,2.36,2.38,6588400,2.16927030931712,2.20542481447241,2.13311580416184,2.15119305673948,7289160.75239034,0.0,1.0
2013-12-23,2.41,2.44,2.38,2.43,2570700,2.17830893560594,2.20542481447241,2.15119305673948,2.19638618818359,2844126.88151446,0.0,1.0
2013-12-24,2.49,2.5,2.42,2.43,2006500,2.25061794591651,2.25965657220534,2.18734756189476,2.19638618818359,2219916.9828291,0.0,1.0
2013-12-26,2.45,2.53,2.43,2.51,1209500,2.21446344076123,2.2867724510718,2.19638618818359,2.26869519849416,1338145.82144619,0.0,1.0
2013-12-27,2.51,2.53,2.48,2.49,2729500,2.26869519849416,2.2867724510718,2.24157931962769,2.25061794591651,3019817.29610366,0.0,1.0
2013-12-30,2.48,2.55,2.46,2.5,2789900,2.24157931962769,2.30484970364944,2.22350206705005,2.25965657220534,3086641.60996506,0.0,1.0
2013-12-31,2.53,2.53,2.45,2.46,2053800,2.2867724510718,2.2867724510718,2.21446344076123,2.22350206705005,2272247.94384968,0.0,1.0
2014-01-02,2.56,2.68,2.55,2.59,3905600,2.31388832993826,2.42235184540412,2.30484970364944,2.34100420880473,4321010.5996199,0.0,1.0
2014-01-03,2.61,2.69,2.61,2.63,2355300,2.35908146138237,2.43139047169294,2.35908146138237,2.37715871396001,2605816.33175049,0.0,1.0
2014-01-06,2.58,2.64,2.58,2.63,1846000,2.33196558251591,2.38619734024883,2.33196558251591,2.37715871396001,2042345.75145901,0.0,1.0
2014-01-07,2.62,2.63,2.56,2.58,1323500,2.36812008767119,2.37715871396001,2.31388832993826,2.33196558251591,1464271.18204551,0.0,1.0
2014-01-08,2.61,2.62,2.57,2.59,1759500,2.35908146138237,2.36812008767119,2.32292695622708,2.34100420880473,1946645.36819725,0.0,1.0
2014-01-09,2.52,2.6,2.51,2.58,1584000,2.27773382478298,2.35004283509355,2.26869519849416,2.33196558251591,1752478.69464305,0.0,1.0
2014-01-10,2.62,2.63,2.56,2.56,2024300,2.36812008767119,2.37715871396001,2.31388832993826,2.31388832993826,2239610.24088758,0.0,1.0
2014-01-13,2.75,2.77,2.59,2.62,2955800,2.48562222942587,2.50369948200351,2.34100420880473,2.36812008767119,3270187.20052142,0.0,1.0
2014-01-14,2.69,2.88,2.66,2.69,4807700,2.43139047169294,2.60312437118055,2.40427459282648,2.43139047169294,5319060.49257286,0.0,1.0
2014-01-15,2.71,2.725,2.6,2.64,2538200,2.44946772427058,2.46302566370382,2.35004283509355,2.38619734024883,2808170.09011553,0.0,1.0
2014-01-16,2.77,2.77,2.68,2.7,2101000,2.50369948200351,2.50369948200351,2.42235184540412,2.44042909798176,2324468.26858905,0.0,1.0
2014-01-17,2.83,2.86,2.74,2.75,3695400,2.55793123973644,2.5850471186029,2.47658360313705,2.48562222942587,4088453.13647976,0.0,1.0
2014-01-21,2.88,2.89,2.75,2.78,2691800,2.60312437118055,2.61216299746937,2.48562222942587,2.51273810829233,2978107.41808091,0.0,1.0
2014-01-22,2.82,2.89,2.78,2.87,2989700,2.54889261344762,2.61216299746937,2.51273810829233,2.59408574489173,3307692.89985753,0.0,1.0
2014-01-23,2.89,2.95,2.82,2.82,4165900,2.61216299746937,2.6663947552023,2.54889261344762,2.54889261344762,4608996.83965498,0.0,1.0
2014-01-24,2.94,3.01,2.87,2.97,4560600,2.65735612891347,2.72062651293522,2.59408574489173,2.68447200777994,5045678.24165979,0.0,1.0
2014-01-27,2.82,2.95,2.82,2.94,2050800,2.54889261344762,2.6663947552023,2.54889261344762,2.65735612891347,2268928.85541286,0.0,1.0
2014-01-28,2.89,2.93,2.82,2.84,1582700,2.61216299746937,2.64831750262465,2.54889261344762,2.56696986602526,1751040.42298709,0.0,1.0
2014-01-29,2.94,2.97,2.84,2.9,2259500,2.65735612891347,2.68447200777994,2.56696986602526,2.62120162375819,2499826.77433458,0.0,1.0
2014-01-30,2.83,2.895,2.78,2.78,2279200,2.55793123973644,2.61668231061378,2.51273810829233,2.51273810829233,2521622.12173639,0.0,1.0
2014-01-31,2.88,2.93,2.825,2.87,2044700,2.60312437118055,2.64831750262465,2.55341192659203,2.59408574489173,2262180.04225798,0.0,1.0
2014-02-03,2.81,2.89,2.81,2.84,1581200,2.5398539871588,2.61216299746937,2.5398539871588,2.56696986602526,1749380.87876868,0.0,1.0
2014-02-04,2.82,2.83,2.69,2.76,2490100,2.54889261344762,2.55793123973644,2.43139047169294,2.49466085571469,2754954.03884511,0.0,1.0
2014-02-05,2.67,2.83,2.67,2.82,3515300,2.4133132191153,2.55793123973644,2.4133132191153,2.54889261344762,3889197.19398909,0.0,1.0
2014-02-06,2.65,2.72,2.65,2.69,2780000,2.39523596653766,2.45850635055941,2.39523596653766,2.43139047169294,3075688.61812353,0.0,1.0
2014-02-07,2.7,2.7,2.62,2.64,2233600,2.44042909798176,2.44042909798176,2.36812008767119,2.38619734024883,2471171.97749667,0.0,1.0
2014-02-10,2.83,2.85,2.75,2.76,2395500,2.55793123973644,2.57600849231408,2.48562222942587,2.49466085571469,2650292.11680393,0.0,1.0
2014-02-11,3.09,3.1,2.92,2.94,6856700,2.79293552324579,2.80197414953462,2.63927887633583,2.65735612891347,7585997.89492363,0.0,1.0
2014-02-12,3.0,3.1,2.96,3.07,3258800,2.7115878866464,2.80197414953462,2.67543338149112,2.77485827066815,3605415.13264065,0.0,1.0
2014-02-13,3.09,3.11,2.95,2.96,2726100,2.79293552324579,2.81101277582344,2.6663947552023,2.67543338149112,3016055.66254194,0.0,1.0
2014-02-14,3.19,3.3,3.15,3.18,6291500,2.88332178613401,2.98274667531104,2.84716728097872,2.87428315984519,6960681.63342598,0.0,1.0
2014-02-18,3.26,3.28,3.17,3.23,3925200,2.94659217015576,2.9646694227334,2.86524453355637,2.91947629128929,4342695.31074047,0.0,1.0
2014-02-19,3.24,3.35,3.23,3.26,5066700,2.92851491757812,3.02793980675515,2.91947629128929,2.94659217015576,5605608.46095198,0.0,1.0
2014-02-20,3.33,3.35,3.2,3.21,2201000,3.00986255417751,3.02793980675515,2.89236041242283,2.90139903871165,2435104.54981651,0.0,1.0
2014-02-21,3.37,3.43,3.31,3.32,3243500,3.04601705933279,3.10024881706572,2.99178530159986,3.00082392788869,3588487.78161284,0.0,1.0
2014-02-24,3.36,3.43,3.36,3.43,2069200,3.03697843304397,3.10024881706572,3.03697843304397,3.10024881706572,2289285.93115871,0.0,1.0
2014-02-25,3.34,3.4,3.31,3.37,2628800,3.01890118046633,3.07313293819926,2.99178530159986,3.04601705933279,2908406.56090761,0.0,1.0
2014-02-26,3.22,3.26,3.18,3.26,2834600,2.91043766500047,2.94659217015576,2.87428315984519,2.94659217015576,3136096.02767374,0.0,1.0
2014-02-27,3.18,3.27,3.165,3.25,2281600,2.87428315984519,2.95563079644458,2.86072522041195,2.93755354386694,2524277.39248585,0.0,1.0
2014-02-28,3.24,3.27,3.19,3.25,1517800,2.92851491757812,2.95563079644458,2.88332178613401,2.93755354386694,1679237.47647047,0.0,1.0
2014-03-03,3.28,3.3503,3.255,3.33,1750000,2.9646694227334,3.02821096554381,2.94207285701135,3.00986255417751,1936134.92148064,0.0,1.0
2014-03-04,3.22,3.24,3.1501,3.2,1689300,2.91043766500047,2.92851491757812,2.84725766724161,2.89236041242283,1868978.69877557,0.0,1.0
2014-03-05,3.26,3.26,3.18,3.22,1119800,2.94659217015576,2.94659217015576,2.87428315984519,2.91043766500047,1238905.07718516,0.0,1.0
2014-03-06,3.32,3.35,3.28,3.29,2042300,3.00082392788869,3.02793980675515,2.9646694227334,2.97370804902222,2259524.77150852,0.0,1.0
2014-03-07,3.33,3.38,3.28,3.28,4611000,3.00986255417751,3.05505568562161,2.9646694227334,2.9646694227334,5101438.92739842,0.0,1.0
2014-03-10,3.29,3.35,3.245,3.25,1473200,2.97370804902222,3.02793980675515,2.93303423072253,2.93755354386694,1629893.69504302,0.0,1.0
2014-03-11,3.42,3.45,3.37,3.39,5731400,3.0912101907769,3.11832606964336,3.04601705933279,3.06409431191044,6341007.82227095,0.0,1.0
2014-03-12,3.54,3.56,3.44,3.48,4595800,3.19967370624276,3.2177509588204,3.10928744335454,3.14544194850983,5084622.21265185,0.0,1.0
2014-03-13,3.7,3.72,3.54,3.59,7085700,3.3442917268639,3.36236897944154,3.19967370624276,3.24486683768686,7839354.97893451,0.0,1.0
2014-03-14,3.77,3.8,3.71,3.76,5043300,3.40756211088565,3.43467798975211,3.35333035315272,3.39852348459682,5579719.57114476,0.0,1.0
2014-03-17,3.6,3.76,3.58,3.75,3978400,3.25390546397568,3.39852348459682,3.23582821139804,3.389484858308,4401553.81235349,0.0,1.0
2014-03-18,3.53,3.59,3.5,3.54,3172800,3.19063507995393,3.24486683768686,3.16351920108747,3.19967370624276,3510267.93078503,0.0,1.0
2014-03-19,3.35,3.49,3.33,3.45,3086500,3.02793980675515,3.15448057479865,3.00986255417751,3.11832606964336,3414788.82008572,0.0,1.0
2014-03-20,3.37,3.46,3.32,3.32,2770600,3.04601705933279,3.12736469593218,3.00082392788869,3.00082392788869,3065288.80768816,0.0,1.0
2014-03-21,3.38,3.47,3.365,3.41,8480300,3.05505568562161,3.13640332222101,3.04149774618838,3.08217156448808,9382288.55693276,0.0,1.0
2014-03-24,3.23,3.4,3.23,3.36,3226400,2.91947629128929,3.07313293819926,2.91947629128929,3.03697843304397,3569568.97752295,0.0,1.0
2014-03-25,3.28,3.35,3.28,3.33,2006400,2.9646694227334,3.02793980675515,2.9646694227334,3.00986255417751,2219806.34654787,0.0,1.0
2014-03-26,3.09,3.33,3.09,3.31,3727500,2.79293552324579,3.00986255417751,2.79293552324579,2.99178530159986,4123967.38275378,0.0,1.0
2014-03-27,3.14,3.177,3.06,3.13,2240100,2.8381286546899,2.87157157195854,2.76581964437933,2.82909002840108,2478363.33577645,0.0,1.0
2014-03-28,3.2,3.25,3.15,3.18,3479200,2.89236041242283,2.93755354386694,2.84716728097872,2.87428315984519,3849257.49646598,0.0,1.0
2014-03-31,3.05,3.15,3.03,3.13,2483700,2.75678101809051,2.84716728097872,2.73870376551287,2.82909002840108,2747873.31684656,0.0,1.0
2014-04-01,3.04,3.07,3.01,3.04,2251800,2.74774239180169,2.77485827066815,2.72062651293522,2.74774239180169,2491307.78068006,0.0,1.0
2014-04-02,3.15,3.17,3.07,3.08,3430700,2.84716728097872,2.86524453355637,2.77485827066815,2.78389689695697,3795598.90007066,0.0,1.0
2014-04-03,3.11,3.13,3.06,3.13,1761600,2.81101277582344,2.82909002840108,2.76581964437933,2.82909002840108,1948968.73010303,0.0,1.0
2014-04-04,3.1,3.16,3.08,3.15,2129000,2.80197414953462,2.85620590726754,2.78389689695697,2.84716728097872,2355446.42733274,0.0,1.0
2014-04-07,3.16,3.21,3.09,3.12,1671800,2.85620590726754,2.90139903871165,2.79293552324579,2.82005140211226,1849617.34956077,0.0,1.0
2014-04-08,3.21,3.25,3.16,3.22,2548900,2.90139903871165,2.93755354386694,2.85620590726754,2.91043766500047,2820008.17220687,0.0,1.0
2014-04-09,3.25,3.29,3.14,3.17,1607900,2.93755354386694,2.97370804902222,2.8381286546899,2.86524453355637,1778920.76585641,0.0,1.0
2014-04-10,3.27,3.4,3.25,3.3,2489700,2.95563079644458,3.07313293819926,2.93755354386694,2.98274667531104,2754511.49372021,0.0,1.0
2014-04-11,3.2,3.32,3.19,3.24,1444000,2.89236041242283,3.00082392788869,2.88332178613401,2.92851491757812,1597587.9009246,0.0,1.0
2014-04-14,3.25,3.35,3.25,3.34,1111500,2.93755354386694,3.02793980675515,2.93755354386694,3.01890118046633,1229722.26584328,0.0,1.0
2014-04-15,3.14,3.18,3.08,3.16,1724500,2.8381286546899,2.87428315984519,2.78389689695697,2.85620590726754,1907922.66976764,0.0,1.0
2014-04-16,3.06,3.12,3.055,3.08,2043700,2.76581964437933,2.82005140211226,2.76130033123492,2.78389689695697,2261073.67944571,0.0,1.0
2014-04-17,3.07,3.14,3.07,3.09,1672700,2.77485827066815,2.8381286546899,2.77485827066815,2.79293552324579,1850613.07609182,0.0,1.0
2014-04-21,3.1,3.1,3.0,3.09,2009100,2.80197414953462,2.80197414953462,2.7115878866464,2.79293552324579,2222793.526141,0.0,1.0
2014-04-22,3.17,3.18,3.11,3.13,2031100,2.86524453355637,2.87428315984519,2.81101277582344,2.82909002840108,2247133.50801105,0.0,1.0
2014-04-23,3.3,3.33,3.18,3.21,2062800,2.98274667531104,3.00986255417751,2.87428315984519,2.90139903871165,2282205.20916016,0.0,1.0
2014-04-24,3.18,3.28,3.17,3.24,2917500,2.87428315984519,2.9646694227334,2.86524453355637,2.92851491757812,3227813.5048113,0.0,1.0
2014-04-25,3.34,3.35,3.22,3.25,1957700,3.01890118046633,3.02793980675515,2.91043766500047,2.93755354386694,2165926.47759009,0.0,1.0
2014-04-28,3.31,3.365,3.26,3.36,1792600,2.99178530159986,3.04149774618838,2.94659217015576,3.03697843304397,1983265.97728355,0.0,1.0
2014-04-29,3.27,3.31,3.22,3.23,1441700,2.95563079644458,2.99178530159986,2.91043766500047,2.91947629128929,1595043.26645637,0.0,1.0
2014-04-30,3.29,3.35,3.215,3.24,1085100,2.97370804902222,3.02793980675515,2.90591835185606,2.92851491757812,1200514.28759923,0.0,1.0
2014-05-01,3.22,3.29,3.22,3.25,1110700,2.91043766500047,2.97370804902222,2.91043766500047,2.93755354386694,1228837.17559346,0.0,1.0
2014-05-02,3.31,3.33,3.22,3.22,1255300,2.99178530159986,3.00986255417751,2.91043766500047,2.91043766500047,1388817.23824838,0.0,1.0
2014-05-05,3.34,3.4,3.31,3.38,1517000,3.01890118046633,3.07313293819926,2.99178530159986,3.05505568562161,1678352.38622065,0.0,1.0
2014-05-06,3.18,3.44,3.175,3.43,3956700,2.87428315984519,3.10928744335454,2.86976384670078,3.10024881706572,4377545.73932712,0.0,1.0
2014-05-07,3.08,3.19,3.06,3.16,3179200,2.78389689695697,2.88332178613401,2.76581964437933,2.85620590726754,3517348.65278358,0.0,1.0
2014-05-08,3.1,3.18,3.07,3.17,1989000,2.80197414953462,2.87428315984519,2.77485827066815,2.86524453355637,2200555.63361428,0.0,1.0
2014-05-09,3.01,3.1,2.98,3.09,1923200,2.72062651293522,2.80197414953462,2.69351063406876,2.79293552324579,2127756.96056662,0.0,1.0
2014-05-12,3.1,3.145,3.08,3.13,1306000,2.80197414953462,2.84264796783431,2.78389689695697,2.82909002840108,1444909.8328307,0.0,1.0
2014-05-13,3.05,3.12,3.04,3.07,870000,2.75678101809051,2.82005140211226,2.74774239180169,2.77485827066815,962535.646678949,0.0,1.0
2014-05-14,3.15,3.23,3.13,3.19,1402700,2.84716728097872,2.91947629128929,2.82909002840108,2.88332178613401,1551895.11677766,0.0,1.0
2014-05-15,3.08,3.16,3.06,3.15,1090000,2.78389689695697,2.85620590726754,2.76581964437933,2.84716728097872,1205935.46537937,0.0,1.0
2014-05-16,3.14,3.18,3.12,3.16,1156300,2.8381286546899,2.87428315984519,2.82005140211226,2.85620590726754,1279287.31983318,0.0,1.0
2014-05-19,3.12,3.22,3.11,3.2,847200,2.82005140211226,2.91043766500047,2.81101277582344,2.89236041242283,937310.574559087,0.0,1.0
2014-05-20,3.07,3.12,3.06,3.09,588700,2.77485827066815,2.82005140211226,2.76581964437933,2.79293552324579,651315.787586089,0.0,1.0
2014-05-21,3.05,3.06,3.02,3.06,676500,2.75678101809051,2.76581964437933,2.72966513922405,2.76581964437933,748454.442503803,0.0,1.0
2014-05-22,3.0,3.09,3.0,3.08,1881100,2.7115878866464,2.79293552324579,2.7115878866464,2.78389689695697,2081179.08616985,0.0,1.0
2014-05-23,3.0,3.03,2.98,3.0,968900,2.7115878866464,2.73870376551287,2.69351063406876,2.7115878866464,1071954.92881291,0.0,1.0
2014-05-27,2.81,2.95,2.81,2.95,2419100,2.5398539871588,2.6663947552023,2.5398539871588,2.6663947552023,2676402.27917361,0.0,1.0
2014-05-28,2.61,2.8,2.61,2.8,5357200,2.35908146138237,2.53081536086998,2.35908146138237,2.53081536086998,5927006.85791778,0.0,1.0
2014-05-29,2.62,2.669,2.61,2.61,2187900,2.36812008767119,2.41240935648642,2.35908146138237,2.35908146138237,2420611.19697572,0.0,1.0
2014-05-30,2.65,2.66,2.6,2.64,1511400,2.39523596653766,2.40427459282648,2.35004283509355,2.38619734024883,1672156.75447191,0.0,1.0
2014-06-02,2.63,2.66,2.6,2.61,891300,2.37715871396001,2.40427459282648,2.35004283509355,2.35908146138237,986101.174580401,0.0,1.0
2014-06-03,2.64,2.65,2.6,2.63,1109102,2.38619734024883,2.39523596653766,2.35004283509355,2.37715871396001,1227069.20781945,0.0,1.0
2014-06-04,2.62,2.65,2.6,2.65,1361976,2.36812008767119,2.39523596653766,2.35004283509355,2.39523596653766,1506839.59761059,0.0,1.0
2014-06-05,2.69,2.715,2.65,2.66,1641500,2.43139047169294,2.45398703741499,2.39523596653766,2.40427459282648,1816094.55634885,0.0,1.0
2014-06-06,2.65,2.68,2.62,2.67,903800,2.39523596653766,2.42235184540412,2.36812008767119,2.4133132191153,999930.709733831,0.0,1.0
2014-06-09,2.71,2.73,2.66,2.66,1363600,2.44946772427058,2.46754497684823,2.40427459282648,2.40427459282648,1508636.33081772,0.0,1.0
2014-06-10,2.82,2.84,2.7,2.72,1658600,2.54889261344762,2.56696986602526,2.44042909798176,2.45850635055941,1835013.36043874,0.0,1.0
2014-06-11,2.84,2.87,2.8,2.87,1369500,2.56696986602526,2.59408574489173,2.53081536086998,2.59408574489173,1515163.87141014,0.0,1.0
2014-06-12,2.94,2.95,2.86,2.87,2188400,2.65735612891347,2.6663947552023,2.5850471186029,2.59408574489173,2421164.37838186,0.0,1.0
2014-06-13,2.88,2.92,2.845,2.9,1799000,2.60312437118055,2.63927887633583,2.57148917916967,2.62120162375819,1990346.6992821,0.0,1.0
2014-06-16,2.84,2.92,2.83,2.91,1601300,2.56696986602526,2.63927887633583,2.55793123973644,2.63024025004701,1771618.7712954,0.0,1.0
2014-06-17,2.78,2.86,2.76,2.82,4642900,2.51273810829233,2.5850471186029,2.49466085571469,2.54889261344762,5136731.90111,0.0,1.0
2014-06-18,2.68,2.78,2.65,2.78,6513300,2.42235184540412,2.51273810829233,2.39523596653766,2.51273810829233,7206072.9051885,0.0,1.0
2014-06-19,2.85,2.86,2.74,2.75,7877900,2.57600849231408,2.5850471186029,2.47658360313705,2.48562222942587,8715815.59881851,0.0,1.0
2014-06-20,2.91,2.935,2.84,2.88,3633600,2.63024025004701,2.65283681576906,2.56696986602526,2.60312437118055,4020079.91468118,0.0,1.0
2014-06-23,2.99,3.01,2.9,2.93,2352500,2.70254926035758,2.72062651293522,2.62120162375819,2.64831750262465,2602718.51587613,0.0,1.0
2014-06-24,2.92,3.05,2.9,2.98,2508500,2.63927887633583,2.75678101809051,2.62120162375819,2.69351063406876,2775311.11459097,0.0,1.0
2014-06-25,2.92,2.95,2.9,2.92,1230100,2.63927887633583,2.6663947552023,2.62120162375819,2.63927887633583,1360936.89537905,0.0,1.0
2014-06-26,2.94,2.94,2.88,2.9,877300,2.65735612891347,2.65735612891347,2.60312437118055,2.62120162375819,970612.095208556,0.0,1.0
2014-06-27,2.92,2.96,2.88,2.93,1007800,2.63927887633583,2.67543338149112,2.60312437118055,2.64831750262465,1114992.4422104,0.0,1.0
2014-06-30,2.97,2.99,2.87,2.9,1890100,2.68447200777994,2.70254926035758,2.59408574489173,2.62120162375819,2091136.35148032,0.0,1.0
2014-07-01,2.97,3.01,2.95,2.99,1833100,2.68447200777994,2.72062651293522,2.6663947552023,2.70254926035758,2028073.67118067,0.0,1.0
2014-07-02,3.06,3.08,2.97,2.98,1113800,2.76581964437933,2.78389689695697,2.68447200777994,2.69351063406876,1232266.90031151,0.0,1.0
2014-07-03,3.06,3.07,3.0,3.05,825600,2.76581964437933,2.77485827066815,2.7115878866464,2.75678101809051,913413.137813955,0.0,1.0
2014-07-07,2.95,3.06,2.95,3.03,1151900,2.6663947552023,2.76581964437933,2.6663947552023,2.73870376551287,1274419.32345917,0.0,1.0
2014-07-08,3.09,3.1,3.0,3.04,1570200,2.79293552324579,2.80197414953462,2.7115878866464,2.74774239180169,1737210.88783366,0.0,1.0
2014-07-09,3.22,3.23,3.12,3.12,2749200,2.91043766500047,2.91947629128929,2.82005140211226,2.82005140211226,3041612.64350548,0.0,1.0
2014-07-10,3.2,3.28,3.191,3.27,3797600,2.89236041242283,2.9646694227334,2.88422564876289,2.95563079644458,4201523.41589423,0.0,1.0
2014-07-11,3.26,3.26,3.15,3.17,1004900,2.94659217015576,2.94659217015576,2.84716728097872,2.86524453355637,1111783.9900548,0.0,1.0
2014-07-14,3.15,3.2301,3.1,3.12,2467300,2.84716728097872,2.91956667755218,2.80197414953462,2.82005140211226,2729728.96672526,0.0,1.0
2014-07-15,3.06,3.19,3.06,3.18,2983900,2.76581964437933,2.88332178613401,2.76581964437933,2.87428315984519,3301275.99554634,0.0,1.0
2014-07-16,3.12,3.135,3.04,3.08,1790300,2.82005140211226,2.83360934154549,2.74774239180169,2.78389689695697,1980721.34281531,0.0,1.0
2014-07-17,3.28,3.28,3.16,3.21,2194055,2.9646694227334,2.9646694227334,2.85620590726754,2.90139903871165,2427420.86008527,0.0,1.0
2014-07-18,3.28,3.28,3.16,3.21,2194055,2.9646694227334,2.9646694227334,2.85620590726754,2.90139903871165,2427420.86008527,0.0,1.0
2014-07-21,3.29,3.29,3.22,3.28,1420000,2.97370804902222,2.97370804902222,2.91043766500047,2.9646694227334,1571035.19343001,0.0,1.0
2014-07-22,3.2,3.28,3.2,3.24,904200,2.89236041242283,2.9646694227334,2.89236041242283,2.92851491757812,1000373.25485874,0.0,1.0
2014-07-23,3.18,3.27,3.17,3.25,1393900,2.87428315984519,2.95563079644458,2.86524453355637,2.93755354386694,1542159.12402964,0.0,1.0
2014-07-24,3.1,3.19,3.09,3.18,2321500,2.80197414953462,2.88332178613401,2.79293552324579,2.87428315984519,2568421.26869561,0.0,1.0
2014-07-25,3.21,3.21,3.1,3.13,2254000,2.90139903871165,2.90139903871165,2.80197414953462,2.82909002840108,2493741.77886707,0.0,1.0
2014-07-28,3.19,3.23,3.14,3.19,1619800,2.88332178613401,2.91947629128929,2.8381286546899,2.88332178613401,1792086.48332248,0.0,1.0
2014-07-29,3.18,3.21,3.14,3.2,962900,2.87428315984519,2.90139903871165,2.8381286546899,2.89236041242283,1065316.75193926,0.0,1.0
2014-07-30,3.15,3.18,3.11,3.14,1013100,2.84716728097872,2.87428315984519,2.81101277582344,2.8381286546899,1120856.16511545,0.0,1.0
2014-07-31,3.03,3.09,3.02,3.08,2120900,2.73870376551287,2.79293552324579,2.72966513922405,2.78389689695697,2346484.88855331,0.0,1.0
2014-08-01,3.07,3.1,3.02,3.05,1508100,2.77485827066815,2.80197414953462,2.72966513922405,2.75678101809051,1668505.75719141,0.0,1.0
2014-08-04,3.05,3.08,3.0,3.08,1006300,2.75678101809051,2.78389689695697,2.7115878866464,2.78389689695697,1113332.89799198,0.0,1.0
2014-08-05,3.07,3.09,2.96,3.03,1502500,2.77485827066815,2.79293552324579,2.67543338149112,2.73870376551287,1662310.12544267,0.0,1.0
2014-08-06,3.16,3.18,3.08,3.1,1480700,2.85620590726754,2.87428315984519,2.78389689695697,2.80197414953462,1638191.41613508,0.0,1.0
2014-08-07,3.15,3.15,3.07,3.11,1464400,2.84716728097872,2.84716728097872,2.77485827066815,2.81101277582344,1620157.70229501,0.0,1.0
2014-08-08,3.14,3.16,3.11,3.14,808400,2.8381286546899,2.85620590726754,2.81101277582344,2.8381286546899,894383.697442831,0.0,1.0
2014-08-11,3.16,3.18,3.1,3.12,868400,2.85620590726754,2.87428315984519,2.80197414953462,2.82005140211226,960765.466179311,0.0,1.0
2014-08-12,3.2,3.23,3.16,3.2,2247500,2.89236041242283,2.91947629128929,2.85620590726754,2.89236041242283,2486550.42058728,0.0,1.0
2014-08-13,3.15,3.2001,3.14,3.17,1626000,2.84716728097872,2.89245079868572,2.8381286546899,2.86524453355637,1798945.93275859,0.0,1.0
2014-08-14,3.12,3.21,3.05,3.07,2205700,2.82005140211226,2.90139903871165,2.75678101809051,2.77485827066815,2440304.4550342,0.0,1.0
2014-08-15,3.04,3.07,3.0,3.06,2100600,2.74774239180169,2.77485827066815,2.7115878866464,2.76581964437933,2324025.72346414,0.0,1.0
2014-08-18,3.04,3.05,2.96,2.98,1069900,2.74774239180169,2.75678101809051,2.67543338149112,2.69351063406876,1183697.57285265,0.0,1.0
2014-08-19,2.98,3.04,2.98,3.02,1275500,2.69351063406876,2.74774239180169,2.69351063406876,2.72966513922405,1411165.76705632,0.0,1.0
2014-08-20,3.07,3.12,2.96,2.97,1975200,2.77485827066815,2.82005140211226,2.67543338149112,2.68447200777994,2185287.8268049,0.0,1.0
2014-08-21,3.0,3.03,2.97,3.01,2079100,2.7115878866464,2.73870376551287,2.68447200777994,2.72062651293522,2300238.92300024,0.0,1.0
2014-08-22,2.97,3.03,2.96,2.99,1693400,2.68447200777994,2.73870376551287,2.67543338149112,2.70254926035758,1873514.7863059,0.0,1.0
2014-08-25,2.94,2.97,2.92,2.96,1013700,2.65735612891347,2.68447200777994,2.63927887633583,2.67543338149112,1121519.98280282,0.0,1.0
2014-08-26,2.96,3.0,2.93,3.0,2519000,2.67543338149112,2.7115878866464,2.64831750262465,2.7115878866464,2786927.92411985,0.0,1.0
2014-08-27,3.02,3.04,2.99,2.99,1329400,2.72966513922405,2.74774239180169,2.70254926035758,2.70254926035758,1470798.72263792,0.0,1.0
2014-08-28,3.04,3.06,3.005,3.03,1116300,2.74774239180169,2.76581964437933,2.71610719979081,2.73870376551287,1235032.8073422,0.0,1.0
2014-08-29,3.04,3.04,3.0,3.04,1545900,2.74774239180169,2.74774239180169,2.7115878866464,2.74774239180169,1710326.27149539,0.0,1.0
2014-09-02,2.92,2.98,2.9,2.98,2053800,2.63927887633583,2.69351063406876,2.62120162375819,2.69351063406876,2272247.94384969,0.0,1.0
2014-09-03,2.92,2.96,2.92,2.92,1357600,2.63927887633583,2.67543338149112,2.63927887633583,2.63927887633583,1501998.15394407,0.0,1.0
2014-09-04,2.79,2.94,2.79,2.93,1833300,2.52177673458115,2.65735612891347,2.52177673458115,2.64831750262465,2028294.94374313,0.0,1.0
2014-09-05,2.8,2.81,2.73,2.75,2209800,2.53081536086998,2.5398539871588,2.46754497684823,2.48562222942587,2444840.54256453,0.0,1.0
2014-09-08,2.68,2.74,2.68,2.72,2454600,2.42235184540412,2.47658360313705,2.42235184540412,2.45850635055941,2715678.15900937,0.0,1.0
2014-09-09,2.75,2.77,2.66,2.66,2495900,2.48562222942587,2.50369948200351,2.40427459282648,2.40427459282648,2761370.94315631,0.0,1.0
2014-09-10,2.69,2.72,2.68,2.7,2025200,2.43139047169294,2.45850635055941,2.42235184540412,2.44042909798176,2240605.96741863,0.0,1.0
2014-09-11,2.71,2.72,2.66,2.67,2099900,2.44946772427058,2.45850635055941,2.40427459282648,2.4133132191153,2323251.26949555,0.0,1.0
2014-09-12,2.64,2.6601,2.62,2.64,2605800,2.38619734024883,2.40436497908937,2.36812008767119,2.38619734024883,2882960.2162253,0.0,1.0
2014-09-15,2.59,2.64,2.56,2.59,1864000,2.34100420880473,2.38619734024883,2.31388832993826,2.34100420880473,2062260.28207995,0.0,1.0
2014-09-16,2.58,2.61,2.55,2.58,2055900,2.33196558251591,2.35908146138237,2.30484970364944,2.33196558251591,2274571.30575546,0.0,1.0
2014-09-17,2.46,2.6,2.45,2.59,2600100,2.22350206705005,2.35004283509355,2.21446344076123,2.34100420880473,2876653.94819533,0.0,1.0
2014-09-18,2.45,2.46,2.43,2.45,1832800,2.21446344076123,2.22350206705005,2.19638618818359,2.21446344076123,2027741.76233699,0.0,1.0
2014-09-19,2.38,2.45,2.37,2.435,2963600,2.15119305673948,2.21446344076123,2.14215443045066,2.200905501328,3278816.83045716,0.0,1.0
2014-09-22,2.35,2.4078,2.35,2.4,1669289,2.12407717787302,2.1763204378224,2.12407717787302,2.16927030931712,1846839.27253914,0.0,1.0
2014-09-23,2.4,2.43,2.365,2.42,1807021,2.16927030931712,2.19638618818359,2.13763511730625,2.18734756189476,1999220.83539936,0.0,1.0
2014-09-24,2.33,2.39,2.32,2.37,1862264,2.10599992529537,2.1602316830283,2.09696129900655,2.14215443045066,2060339.63623785,0.0,1.0
2014-09-25,2.28,2.32,2.26,2.29,1785576,2.06080679385127,2.09696129900655,2.04272954127362,2.06984542014009,1975494.88489012,0.0,1.0
2014-09-26,2.27,2.3,2.26,2.26,1569229,2.05176816756244,2.07888404642891,2.04272954127362,2.04272954127362,1736136.60954295,0.0,1.0
2014-09-29,2.24,2.3,2.24,2.28,1386871,2.02465228869598,2.07888404642891,2.02465228869598,2.06080679385127,1534382.49982216,0.0,1.0
2014-09-30,2.16,2.24,2.16,2.22,2366220,1.95234327838541,2.02465228869598,1.95234327838541,2.00657503611834,2617897.81366053,0.0,1.0
2014-10-01,2.2,2.23,2.18,2.19,1574007,1.9884977835407,2.01561366240716,1.97042053096305,1.97945915725187,1741422.81105999,0.0,1.0
2014-10-02,2.19,2.22,2.13,2.22,1198548,1.97945915725187,2.00657503611834,1.92522739951895,2.00657503611834,1326028.93592616,0.0,1.0
2014-10-03,2.01,2.18,2.0,2.17,3895066,1.81676388405309,1.97042053096305,1.80772525776427,1.96138190467423,4309356.17375539,0.0,1.0
2014-10-06,2.06,2.08,2.04,2.05,1836797,1.8619570154972,1.88003426807484,1.84387976291955,1.85291838920838,2032163.89449764,0.0,1.0
2014-10-07,2.0,2.1,1.98,2.06,2799709,1.80772525776427,1.89811152065248,1.78964800518663,1.8619570154972,3097493.92279066,0.0,1.0
2014-10-08,2.13,2.17,1.91,2.03,4085249,1.92522739951895,1.96138190467423,1.72637762116488,1.83484113663073,4519767.57248221,0.0,1.0
2014-10-09,2.13,2.18,2.08,2.17,3114368,1.92522739951895,1.97042053096305,1.88003426807484,1.96138190467423,3445620.93893818,0.0,1.0
2014-10-10,2.0,2.13,1.99,2.13,2079679,1.80772525776427,1.92522739951895,1.79868663147545,1.92522739951895,2300879.50706854,0.0,1.0
2014-10-13,2.0,2.06,1.99,2.02,1832902,1.80772525776427,1.8619570154972,1.79868663147545,1.82580251034191,2027854.61134384,0.0,1.0
2014-10-14,2.12,2.15,2.06,2.07,3011397,1.91618877323012,1.94330465209659,1.8619570154972,1.87099564178602,3331697.65379546,0.0,1.0
2014-10-15,2.06,2.2,2.04,2.11,2132201,1.8619570154972,1.9884977835407,1.84387976291955,1.9071501469413,2358987.89469483,0.0,1.0
2014-10-16,2.07,2.145,2.03,2.03,1347003,1.87099564178602,1.93878533895218,1.83484113663073,1.83484113663073,1490274.02722239,0.0,1.0
2014-10-17,2.01,2.09,2.01,2.08,2178963,1.81676388405309,1.88907289436366,1.81676388405309,1.88003426807484,2410723.63252242,0.0,1.0
2014-10-20,2.04,2.04,2.0,2.02,1282101,1.84387976291955,1.84387976291955,1.80772525776427,1.82580251034191,1418468.86798015,0.0,1.0
2014-10-21,2.04,2.08,2.04,2.04,1452193,1.84387976291955,1.88003426807484,1.84387976291955,1.84387976291955,1606652.33144557,0.0,1.0
2014-10-22,1.96,2.04,1.96,2.0,1778957,1.77157075260898,1.84387976291955,1.77157075260898,1.80772525776427,1968171.86943569,0.0,1.0
2014-10-23,1.94,1.96,1.9,1.96,1613002,1.75349350003134,1.77157075260898,1.71733899487605,1.77157075260898,1784565.42892464,0.0,1.0
2014-10-24,1.87,1.91,1.86,1.9,2655359,1.69022311600959,1.72637762116488,1.68118448972077,1.71733899487605,2937790.45083881,0.0,1.0
2014-10-27,1.85,1.875,1.84,1.84,1448290,1.67214586343195,1.694742429154,1.66310723714313,1.66310723714313,1602334.19738926,0.0,1.0
2014-10-28,1.85,1.9,1.81,1.85,2712724,1.67214586343195,1.71733899487605,1.63599135827666,1.67214586343195,3001256.95356495,0.0,1.0
2014-10-29,1.78,1.86,1.78,1.84,7908786,1.6088754794102,1.68118448972077,1.6088754794102,1.66310723714313,8749986.72063841,0.0,1.0
2014-10-30,1.7,1.77,1.695,1.74,3344073,1.53656646909963,1.59983685312138,1.53204715595522,1.57272097425491,3699758.00873173,0.0,1.0
2014-10-31,1.62,1.7,1.62,1.65,4221957,1.46425745878906,1.53656646909963,1.46425745878906,1.49137333765552,4671016.21982265,0.0,1.0
2014-11-03,1.74,1.74,1.6,1.61,2777564,1.57272097425491,1.57272097425491,1.44618020621141,1.45521883250024,3072993.51831284,0.0,1.0
2014-11-04,1.68,1.74,1.65,1.71,3184763,1.51848921652199,1.57272097425491,1.49137333765552,1.54560509538845,3523503.34910825,0.0,1.0
2014-11-05,1.61,1.7,1.59,1.67,4524665,1.45521883250024,1.53656646909963,1.43714157992259,1.50945059023316,5005921.09400068,0.0,1.0
2014-11-06,1.56,1.67,1.56,1.64,6474100,1.41002570105613,1.50945059023316,1.41002570105613,1.4823347113667,7162703.48294734,0.0,1.0
2014-11-07,1.68,1.69,1.54,1.54,5730454,1.51848921652199,1.52752784281081,1.39194844847849,1.39194844847849,6339961.20305052,0.0,1.0
2014-11-10,1.56,1.64,1.55,1.62,2833817,1.41002570105613,1.4823347113667,1.40098707476731,1.46425745878906,3135229.74559172,0.0,1.0
2014-11-11,1.59,1.65,1.53,1.55,4158061,1.43714157992259,1.49137333765552,1.38290982218967,1.40098707476731,4600324.06156957,0.0,1.0
2014-11-12,1.66,1.68,1.6,1.6,3475179,1.50041196394434,1.51848921652199,1.44618020621141,1.44618020621141,3844808.81159783,0.0,1.0
2014-11-13,1.6,1.67,1.595,1.65,2876733,1.44618020621141,1.50945059023316,1.441660893067,1.49137333765552,3182710.41204331,0.0,1.0
2014-11-14,1.74,1.75,1.54,1.54,5013596,1.57272097425491,1.58175960054373,1.39194844847849,1.39194844847849,5546856.17016897,0.0,1.0
2014-11-17,1.75,1.77,1.63,1.66,4491965,1.58175960054373,1.59983685312138,1.47329608507788,1.50041196394434,4969743.03003933,0.0,1.0
2014-11-18,1.87,1.88,1.73,1.77,8349422,1.69022311600959,1.69926174229841,1.56368234796609,1.59983685312138,9237490.00478787,0.0,1.0
2014-11-19,1.68,1.87,1.68,1.82,6591927,1.51848921652199,1.69022311600959,1.51848921652199,1.64502998456548,7293062.8940292,0.0,1.0
2014-11-20,1.71,1.76,1.68,1.73,3209969,1.54560509538845,1.59079822683256,1.51848921652199,1.56368234796609,3551390.33015446,0.0,1.0
2014-11-21,1.73,1.81,1.73,1.75,2589016,1.56368234796609,1.63599135827666,1.56368234796609,1.58175960054373,2864391.02278408,0.0,1.0
2014-11-24,1.71,1.745,1.7,1.74,1813790,1.54560509538845,1.57724028739932,1.53656646909963,1.57272097425491,2006709.80527564,0.0,1.0
2014-11-25,1.8,1.82,1.7,1.71,4139832,1.62695273198784,1.64502998456548,1.53656646909963,1.54560509538845,4580156.17386461,0.0,1.0
2014-11-26,1.76,1.81,1.75,1.79,1713443,1.59079822683256,1.63599135827666,1.58175960054373,1.61791410569902,1895689.61615232,0.0,1.0
2014-11-28,1.71,1.73,1.69,1.72,2488755,1.54560509538845,1.56368234796609,1.52752784281081,1.55464372167727,2753465.98086261,0.0,1.0
2014-12-01,1.77,1.8,1.68,1.7,6293730,1.59983685312138,1.62695273198784,1.51848921652199,1.53656646909963,6963148.82249735,0.0,1.0
2014-12-02,1.78,1.79,1.71,1.71,4303717,1.6088754794102,1.61791410569902,1.54560509538845,1.54560509538845,4761472.44335423,0.0,1.0
2014-12-03,1.82,1.84,1.75,1.76,3571045,1.64502998456548,1.66310723714313,1.58175960054373,1.59079822683256,3950871.38895935,0.0,1.0
2014-12-04,1.77,1.83,1.77,1.79,2588823,1.59983685312138,1.65406861085431,1.59983685312138,1.61791410569902,2864177.4947613,0.0,1.0
2014-12-05,1.72,1.76,1.72,1.74,1772407,1.55464372167727,1.59079822683256,1.55464372167727,1.57272097425491,1960925.19301528,0.0,1.0
2014-12-08,1.77,1.79,1.685,1.73,2631157,1.59983685312138,1.61791410569902,1.5230085296664,1.56368234796609,2911014.25805614,0.0,1.0
2014-12-09,1.87,1.89,1.795,1.82,3426628,1.69022311600959,1.70830036858723,1.62243341884343,1.64502998456548,3791093.79069908,0.0,1.0
2014-12-10,1.79,1.87,1.78,1.85,2483813,1.61791410569902,1.69022311600959,1.6088754794102,1.67214586343195,2747998.33584435,0.0,1.0
2014-12-11,1.74,1.79,1.72,1.75,3066762,1.57272097425491,1.61791410569902,1.55464372167727,1.58175960054373,3392951.43089705,0.0,1.0
2014-12-12,1.7,1.76,1.69,1.72,4957989,1.53656646909963,1.59079822683256,1.52752784281081,1.55464372167727,5485334.65326679,0.0,1.0
2014-12-15,1.7,1.79,1.67,1.7,11741550,1.53656646909963,1.61791410569902,1.50945059023316,1.53656646909963,12990414.2784634,0.0,1.0
2014-12-16,1.68,1.74,1.67,1.74,5336461,1.51848921652199,1.57272097425491,1.50945059023316,1.57272097425491,5904061.999554,0.0,1.0
2014-12-17,1.79,1.82,1.68,1.69,4972515,1.61791410569902,1.64502998456548,1.51848921652199,1.52752784281081,5501405.6794779,0.0,1.0
2014-12-18,1.82,1.87,1.79,1.86,6685330,1.64502998456548,1.69022311600959,1.61791410569902,1.68118448972077,7396400.49978413,0.0,1.0
2014-12-19,1.8,1.82,1.75,1.78,66462243,1.62695273198784,1.64502998456548,1.58175960054373,1.6088754794102,73531354.0755615,0.0,1.0
2014-12-22,1.74,1.82,1.71,1.79,7357522,1.57272097425491,1.64502998456548,1.54560509538845,1.61791410569902,8140088.73129265,0.0,1.0
2014-12-23,1.75,1.87,1.72,1.72,3822513,1.58175960054373,1.69022311600959,1.55464372167727,1.55464372167727,4229086.23263644,0.0,1.0
2014-12-24,1.85,1.87,1.72,1.73,1140526,1.67214586343195,1.69022311600959,1.55464372167727,1.56368234796609,1261835.55283236,0.0,1.0
2014-12-26,1.93,2.03,1.88,1.9,2378084,1.74445487374252,1.83484113663073,1.69926174229841,1.71733899487605,2631023.70206536,0.0,1.0
2014-12-29,1.86,1.93,1.85,1.92,2471913,1.68118448972077,1.74445487374252,1.67214586343195,1.7354162474537,2734832.61837828,0.0,1.0
2014-12-30,1.89,1.94,1.89,1.91,1899762,1.70830036858723,1.75349350003134,1.70830036858723,1.72637762116488,2101826.02897253,0.0,1.0
2014-12-31,1.89,1.93,1.87,1.88,2225301,1.70830036858723,1.74445487374252,1.69022311600959,1.69926174229841,2461990.27251761,0.0,1.0
2015-01-02,1.94,1.95,1.85,1.9,3016389,1.75349350003134,1.76253212632016,1.67214586343195,1.71733899487605,3337220.61695433,0.0,1.0
2015-01-05,2.11,2.11,1.96,1.98,4400583,1.9071501469413,1.9071501469413,1.77157075260898,1.78964800518663,4868641.38352804,0.0,1.0
2015-01-06,2.33,2.355,2.19,2.19,6967764,2.10599992529537,2.12859649101743,1.97945915725187,1.97945915725187,7708874.9743061,0.0,1.0
2015-01-07,2.33,2.4,2.27,2.27,5283858,2.10599992529537,2.16927030931712,2.05176816756244,2.05176816756244,5845863.99653994,0.0,1.0
2015-01-08,2.35,2.46,2.32,2.365,3855022,2.12407717787302,2.22350206705005,2.09696129900655,2.13763511730625,4265052.98130065,0.0,1.0
2015-01-09,2.58,2.61,2.39,2.4,5448580,2.33196558251591,2.35908146138237,2.1602316830283,2.16927030931712,6028106.29170343,0.0,1.0
2015-01-12,2.86,2.88,2.6,2.6,6662332,2.5850471186029,2.60312437118055,2.35004283509355,2.35004283509355,7370956.36782743,0.0,1.0
2015-01-13,2.73,2.905,2.71,2.895,6045663,2.46754497684823,2.6257209369026,2.44946772427058,2.61668231061378,6688696.71874481,0.0,1.0
2015-01-14,2.7,2.8,2.63,2.77,4451257,2.44042909798176,2.53081536086998,2.37715871396001,2.50369948200351,4924705.21267725,0.0,1.0
2015-01-15,2.94,2.945,2.79,2.84,5496417,2.65735612891347,2.66187544205789,2.52177673458115,2.56696986602526,6081031.36955423,0.0,1.0
2015-01-16,3.01,3.09,2.92,2.93,5092563,2.72062651293522,2.79293552324579,2.63927887633583,2.64831750262465,5634222.32236586,0.0,1.0
2015-01-20,3.07,3.09,3.0,3.03,3560365,2.77485827066815,2.79293552324579,2.7115878866464,2.73870376551287,3939055.43412425,0.0,1.0
2015-01-21,3.12,3.16,3.01,3.13,4751282,2.82005140211226,2.85620590726754,2.72062651293522,2.82909002840108,5256641.71542994,0.0,1.0
2015-01-22,3.05,3.18,3.04,3.12,3953238,2.75678101809051,2.87428315984519,2.74774239180169,2.82005140211226,4373715.51127103,0.0,1.0
2015-01-23,2.88,3.0,2.86,2.98,3415646,2.60312437118055,2.7115878866464,2.5850471186029,2.69351063406876,3778943.71429467,0.0,1.0
2015-01-26,2.94,2.96,2.76,2.85,3439832,2.65735612891347,2.67543338149112,2.49466085571469,2.57600849231408,3805702.20527235,0.0,1.0
2015-01-27,3.14,3.14,2.95,2.96,3814601,2.8381286546899,2.8381286546899,2.6663947552023,2.67543338149112,4220332.69006571,0.0,1.0
2015-01-28,3.01,3.11,2.97,3.02,3732357,2.72062651293522,2.81101277582344,2.68447200777994,2.72966513922405,4129340.986933,0.0,1.0
2015-01-29,2.95,2.98,2.88,2.91,2473669,2.6663947552023,2.69351063406876,2.60312437118055,2.63024025004701,2736775.39147663,0.0,1.0
2015-01-30,3.1,3.12,2.93,2.96,3066899,2.80197414953462,2.82005140211226,2.64831750262465,2.67543338149112,3393103.00260232,0.0,1.0
2015-02-02,3.1,3.14,3.02,3.07,3363766,2.80197414953462,2.8381286546899,2.72966513922405,2.77485827066815,3721545.61159386,0.0,1.0
2015-02-03,3.06,3.18,3.05,3.1,4885551,2.76581964437933,2.87428315984519,2.75678101809051,2.80197414953462,5405191.94387125,0.0,1.0
2015-02-04,3.02,3.09,2.96,3.09,3887626,2.72966513922405,2.79293552324579,2.67543338149112,2.79293552324579,4301124.83443206,0.0,1.0
2015-02-05,3.06,3.09,2.98,3.02,2901446,2.76581964437933,2.79293552324579,2.69351063406876,2.72966513922405,3210051.95622305,0.0,1.0
2015-02-06,2.88,2.96,2.88,2.89,4483501,2.60312437118055,2.67543338149112,2.60312437118055,2.61216299746937,4960378.77519622,0.0,1.0
2015-02-09,2.76,2.85,2.74,2.84,4668936,2.49466085571469,2.57600849231408,2.47658360313705,2.56696986602526,5165537.16329037,0.0,1.0
2015-02-10,2.74,2.8,2.69,2.72,2647272,2.47658360313705,2.53081536086998,2.43139047169294,2.45850635055941,2928843.29477595,0.0,1.0
2015-02-11,2.67,2.77,2.65,2.74,2444337,2.4133132191153,2.50369948200351,2.39523596653766,2.47658360313705,2704323.55746699,0.0,1.0
2015-02-12,2.67,2.695,2.59,2.66,1571677,2.4133132191153,2.43590978483735,2.34100420880473,2.40427459282648,1738844.98570739,0.0,1.0
2015-02-13,2.64,2.68,2.63,2.65,1755285,2.38619734024883,2.42235184540412,2.37715871396001,2.39523596653766,1941982.04894352,0.0,1.0
2015-02-17,2.4,2.54,2.4,2.52,2558464,2.16927030931712,2.29581107736062,2.16927030931712,2.27773382478298,2830589.42614346,0.0,1.0
2015-02-18,2.41,2.46,2.35,2.43,5709880,2.17830893560594,2.22350206705005,2.12407717787302,2.19638618818359,6317198.89455081,0.0,1.0
2015-02-19,2.38,2.45,2.37,2.42,2762397,2.15119305673948,2.21446344076123,2.14215443045066,2.18734756189476,3056213.31353907,0.0,1.0
2015-02-20,2.42,2.46,2.4,2.43,5525113,2.18734756189476,2.22350206705005,2.16927030931712,2.19638618818359,6112779.55681526,0.0,1.0
2015-02-23,2.39,2.42,2.32,2.36,2300714,2.1602316830283,2.18734756189476,2.09696129900655,2.13311580416184,2545424.41127967,0.0,1.0
2015-02-24,2.35,2.41,2.34,2.34,1373871,2.12407717787302,2.17830893560594,2.11503855158419,2.11503855158419,1519999.78326259,0.0,1.0
2015-02-25,2.39,2.43,2.36,2.4,1844811,2.1602316830283,2.19638618818359,2.13311580416184,2.16927030931712,2041030.28607522,0.0,1.0
2015-02-26,2.44,2.47,2.42,2.45,1069412,2.20542481447241,2.23254069333887,2.18734756189476,2.21446344076123,1183157.66780026,0.0,1.0
2015-02-27,2.46,2.51,2.46,2.46,800951,2.22350206705005,2.26869519849416,2.22350206705005,2.22350206705005,886142.400854197,0.0,1.0
2015-03-02,2.44,2.53,2.42,2.5,2438487,2.20542481447241,2.2867724510718,2.18734756189476,2.25965657220534,2697851.33501518,0.0,1.0
2015-03-03,2.35,2.49,2.35,2.47,1793537,2.12407717787302,2.25061794591651,2.12407717787302,2.23254069333887,1984302.63923864,0.0,1.0
2015-03-04,2.25,2.36,2.25,2.34,1174224,2.0336909149848,2.13311580416184,2.0336909149848,2.11503855158419,1299117.76688039,0.0,1.0
2015-03-05,2.19,2.25,2.19,2.24,856912,1.97945915725187,2.0336909149848,1.97945915725187,2.02465228869598,948055.5701919,0.0,1.0
2015-03-06,1.95,2.1,1.92,2.09,4687233,1.76253212632016,1.89811152065248,1.7354162474537,1.88907289436366,5185780.28366657,0.0,1.0
2015-03-09,1.87,1.96,1.85,1.95,1720375,1.69022311600959,1.77157075260898,1.67214586343195,1.76253212632016,1903358.92316701,0.0,1.0
2015-03-10,1.79,1.88,1.76,1.83,3329115,1.61791410569902,1.69926174229841,1.59079822683256,1.65406861085431,3683209.03378574,0.0,1.0
2015-03-11,1.83,1.83,1.72,1.77,2625289,1.65406861085431,1.65406861085431,1.55464372167727,1.59983685312138,2904522.12107371,0.0,1.0
2015-03-12,1.75,1.83,1.73,1.83,1993802,1.58175960054373,1.65406861085431,1.56368234796609,1.65406861085431,2205868.38783884,0.0,1.0
2015-03-13,1.69,1.75,1.67,1.73,2273697,1.52752784281081,1.58175960054373,1.50945059023316,1.56368234796609,2515533.80718044,0.0,1.0
2015-03-16,1.76,1.8,1.67,1.68,4615604,1.59079822683256,1.62695273198784,1.50945059023316,1.51848921652199,5106532.62178613,0.0,1.0
2015-03-17,1.73,1.77,1.7,1.73,2960050,1.56368234796609,1.59983685312138,1.53656646909963,1.56368234796609,3274889.24247359,0.0,1.0
2015-03-18,1.84,1.84,1.69,1.73,6163846,1.66310723714313,1.66310723714313,1.52752784281081,1.56368234796609,6819449.99498787,0.0,1.0
2015-03-19,1.83,1.88,1.81,1.83,2827273,1.65406861085431,1.69926174229841,1.63599135827666,1.65406861085431,3127989.70734819,0.0,1.0
2015-03-20,1.93,2.0,1.88,1.88,8157578,1.74445487374252,1.80772525776427,1.69926174229841,1.69926174229841,9025240.93742984,0.0,1.0
2015-03-23,1.93,1.96,1.91,1.91,2731052,1.74445487374252,1.77157075260898,1.72637762116488,1.72637762116488,3021534.37118832,0.0,1.0
2015-03-24,1.89,1.95,1.89,1.91,1300727,1.70830036858723,1.76253212632016,1.70830036858723,1.72637762116488,1439075.98172158,0.0,1.0
2015-03-25,1.89,1.98,1.89,1.96,2172472,1.70830036858723,1.78964800518663,1.70830036858723,1.77157075260898,2403542.23150795,0.0,1.0
2015-03-26,1.88,2.0,1.87,1.99,4125771,1.69926174229841,1.80772525776427,1.69022311600959,1.79868663147545,4564599.60636122,0.0,1.0
2015-03-27,1.8,1.8699,1.79,1.85,2358151,1.62695273198784,1.6901327297467,1.61791410569902,1.67214586343195,2608970.57212829,0.0,1.0
2015-03-30,1.72,1.78,1.71,1.75,1955867,1.55464372167727,1.6088754794102,1.54560509538845,1.58175960054373,2163898.51455519,0.0,1.0
2015-03-31,1.74,1.81,1.71,1.75,4082864,1.57272097425491,1.63599135827666,1.54560509538845,1.58175960054373,4517128.89717495,0.0,1.0
2015-04-01,1.99,1.99,1.76,1.79,3489596,1.79868663147545,1.79868663147545,1.59079822683256,1.61791410569902,3860759.24426238,0.0,1.0
2015-04-02,1.93,1.98,1.9,1.96,2193240,1.74445487374252,1.78964800518663,1.71733899487605,1.77157075260898,2426519.17439326,0.0,1.0
2015-04-06,1.99,2.01,1.95,2.01,1443601,1.79868663147545,1.81676388405309,1.76253212632016,1.81676388405309,1597146.4621625,0.0,1.0
2015-04-07,1.99,2.04,1.98,2.01,1468771,1.79868663147545,1.84387976291955,1.78964800518663,1.81676388405309,1624993.61414745,0.0,1.0
2015-04-08,1.92,1.9892,1.89,1.98,1350329,1.7354162474537,1.79796354137234,1.70830036858723,1.78964800518663,1493953.78993602,0.0,1.0
2015-04-09,1.81,1.88,1.77,1.86,1862329,1.63599135827666,1.69926174229841,1.59983685312138,1.68118448972077,2060411.54982065,0.0,1.0
2015-04-10,1.92,1.92,1.85,1.89,1804838,1.7354162474537,1.7354162474537,1.67214586343195,1.70830036858723,1996805.64538016,0.0,1.0
2015-04-13,1.85,1.9,1.81,1.86,1948810,1.67214586343195,1.71733899487605,1.63599135827666,1.68118448972077,2156090.91218897,0.0,1.0
2015-04-14,1.89,1.92,1.85,1.88,1879189,1.70830036858723,1.7354162474537,1.67214586343195,1.69926174229841,2079064.8268356,0.0,1.0
2015-04-15,1.99,1.99,1.92,1.95,2099390,1.79868663147545,1.79868663147545,1.7354162474537,1.76253212632016,2322687.02446128,0.0,1.0
2015-04-16,1.93,2.03,1.92,2.02,2399669,1.74445487374252,1.83484113663073,1.7354162474537,1.82580251034191,2654904.54336831,0.0,1.0
2015-04-17,1.93,1.97,1.88,1.95,2067395,1.74445487374252,1.7806093788978,1.69926174229841,1.76253212632016,2287288.94628256,0.0,1.0
2015-04-20,1.95,1.96,1.91,1.94,1721795,1.76253212632016,1.77157075260898,1.72637762116488,1.75349350003134,1904929.95836044,0.0,1.0
2015-04-21,2.05,2.06,1.95,1.96,2411192,1.85291838920838,1.8619570154972,1.76253212632016,1.77157075260898,2667653.16205414,0.0,1.0
2015-04-22,1.91,2.03,1.91,2.03,2080500,1.72637762116488,1.83484113663073,1.72637762116488,1.83484113663073,2301787.83093741,0.0,1.0
2015-04-23,1.98,2.0,1.91,1.91,1472060,1.78964800518663,1.80772525776427,1.72637762116488,1.72637762116488,1628632.44143702,0.0,1.0
2015-04-24,1.9,1.97,1.88,1.96,2473287,1.71733899487605,1.7806093788978,1.69926174229841,1.77157075260898,2736352.76088235,0.0,1.0
2015-04-27,1.97,2.01,1.92,1.94,1892859,1.7806093788978,1.81676388405309,1.7354162474537,1.75349350003134,2094188.80647939,0.0,1.0
2015-04-28,2.07,2.11,2.01,2.015,2364578,1.87099564178602,1.9071501469413,1.81676388405309,1.8212831971975,2616081.16592277,0.0,1.0
2015-04-29,2.06,2.09,2.0,2.06,2348366,1.8619570154972,1.88907289436366,1.80772525776427,1.8619570154972,2598144.81201018,0.0,1.0
2015-04-30,1.94,1.99,1.89,1.96,3261686,1.75349350003134,1.79868663147545,1.70830036858723,1.77157075260898,3608608.09571687,0.0,1.0
2015-05-01,1.94,1.95,1.89,1.91,1104711,1.75349350003134,1.76253212632016,1.70830036858723,1.72637762116488,1222211.16871075,0.0,1.0
2015-05-04,1.97,2.0,1.93,1.98,1260558,1.7806093788978,1.80772525776427,1.74445487374252,1.78964800518663,1394634.49391532,0.0,1.0
2015-05-05,1.94,2.02,1.91,1.99,1330923,1.75349350003134,1.82580251034191,1.72637762116488,1.79868663147545,1472483.71320102,0.0,1.0
2015-05-06,1.88,1.97,1.87,1.95,2050380,1.69926174229841,1.7806093788978,1.69022311600959,1.76253212632016,2268464.18303171,0.0,1.0
2015-05-07,1.78,1.8,1.73,1.77,3415670,1.6088754794102,1.62695273198784,1.56368234796609,1.59983685312138,3778970.26700217,0.0,1.0
2015-05-08,1.81,1.82,1.76,1.77,971377,1.63599135827666,1.64502998456548,1.59079822683256,1.59983685312138,1074695.38949892,0.0,1.0
2015-05-11,1.79,1.82,1.74,1.77,2161221,1.61791410569902,1.64502998456548,1.57272097425491,1.59983685312138,2391094.54350704,0.0,1.0
2015-05-12,1.85,1.87,1.77,1.78,2295034,1.67214586343195,1.69022311600959,1.59983685312138,1.6088754794102,2539140.27050595,0.0,1.0
2015-05-13,1.82,1.9,1.78,1.89,3236665,1.64502998456548,1.71733899487605,1.6088754794102,1.70830036858723,3580925.79179095,0.0,1.0
2015-05-14,1.67,1.82,1.66,1.81,3820592,1.50945059023316,1.64502998456548,1.50041196394434,1.63599135827666,4226960.90967406,0.0,1.0
2015-05-15,1.67,1.715,1.63,1.64,4553375,1.50945059023316,1.55012440853286,1.47329608507788,1.4823347113667,5037684.77034112,0.0,1.0
2015-05-18,1.64,1.7,1.63,1.7,1551697,1.4823347113667,1.53656646909963,1.47329608507788,1.53656646909963,1716739.85671814,0.0,1.0
2015-05-19,1.56,1.61,1.545,1.57,4158462,1.41002570105613,1.45521883250024,1.3964677616229,1.41906432734495,4600767.71305728,0.0,1.0
2015-05-20,1.56,1.58,1.55,1.56,2537132,1.41002570105613,1.42810295363377,1.40098707476731,1.41002570105613,2806988.49463202,0.0,1.0
2015-05-21,1.54,1.57,1.53,1.57,2940385,1.39194844847849,1.41906432734495,1.38290982218967,1.41906432734495,3253132.6177702,0.0,1.0
2015-05-22,1.54,1.59,1.54,1.54,1864828,1.39194844847849,1.43714157992259,1.39194844847849,1.39194844847849,2063176.35048851,0.0,1.0
2015-05-26,1.48,1.5,1.45,1.49,3381255,1.33771669074556,1.3557939433232,1.31060081187909,1.34675531703438,3740894.79081773,0.0,1.0
2015-05-27,1.41,1.48,1.41,1.47,2639186,1.27444630672381,1.33771669074556,1.27444630672381,1.32867806445674,2919897.24507589,0.0,1.0
2015-05-28,1.41,1.44,1.4,1.41,2271525,1.27444630672381,1.30156218559027,1.26540768043499,1.27444630672381,2513130.78715218,0.0,1.0
2015-05-29,1.48,1.54,1.48,1.49,1160077,1.33771669074556,1.39194844847849,1.33771669074556,1.34675531703438,1283466.05217514,0.0,1.0
2015-06-01,1.44,1.51,1.44,1.48,1069092,1.30156218559027,1.36483256961202,1.30156218559027,1.33771669074556,1182803.63170034,0.0,1.0
2015-06-02,1.48,1.489,1.44,1.47,1263772,1.33771669074556,1.3458514544055,1.30156218559027,1.32867806445674,1398190.34399396,0.0,1.0
2015-06-03,1.43,1.47,1.43,1.45,1356464,1.29252355930145,1.32867806445674,1.29252355930145,1.31060081187909,1500741.32578933,0.0,1.0
2015-06-04,1.38,1.43,1.37,1.41,1899798,1.24733042785735,1.29252355930145,1.23829180156852,1.27444630672381,2101865.85803376,0.0,1.0
2015-06-05,1.34,1.37,1.34,1.36,1857850,1.21117592270206,1.23829180156852,1.21117592270206,1.2292531752797,2055456.15078447,0.0,1.0
2015-06-08,1.34,1.36,1.33,1.36,1024023,1.21117592270206,1.2292531752797,1.20213729641324,1.2292531752797,1132940.96611393,0.0,1.0
2015-06-09,1.38,1.44,1.365,1.4,1985908,1.24733042785735,1.30156218559027,1.23377248842411,1.26540768043499,2197134.75979873,0.0,1.0
2015-06-10,1.41,1.44,1.4,1.44,1442723,1.27444630672381,1.30156218559027,1.26540768043499,1.30156218559027,1596175.07561332,0.0,1.0
2015-06-11,1.36,1.41,1.36,1.39,1253898,1.2292531752797,1.27444630672381,1.2292531752797,1.25636905414617,1387266.11758557,0.0,1.0
2015-06-12,1.35,1.39,1.34,1.38,1160011,1.22021454899088,1.25636905414617,1.21117592270206,1.24733042785735,1283393.03222954,0.0,1.0
2015-06-15,1.35,1.37,1.32,1.34,1855839,1.22021454899088,1.23829180156852,1.19309867012442,1.21117592270206,2053231.25516898,0.0,1.0
2015-06-16,1.36,1.36,1.33,1.35,2233436,1.2292531752797,1.2292531752797,1.20213729641324,1.22021454899088,2470990.53399546,0.0,1.0
2015-06-17,1.4,1.41,1.34,1.35,1941021,1.26540768043499,1.27444630672381,1.21117592270206,1.22021454899088,2147473.45224416,0.0,1.0
2015-06-18,1.49,1.5,1.42,1.44,2572354,1.34675531703438,1.3557939433232,1.28348493301263,1.30156218559027,2845956.80560596,0.0,1.0
2015-06-19,1.46,1.48,1.42,1.45,8369139,1.31963943816792,1.33771669074556,1.28348493301263,1.31060081187909,9259304.16035746,0.0,1.0
2015-06-22,1.41,1.42,1.37,1.38,2032589,1.27444630672381,1.28348493301263,1.23829180156852,1.24733042785735,2248780.88223853,0.0,1.0
2015-06-23,1.31,1.3499,1.31,1.33,2843661,1.1840600438356,1.22012416272799,1.1840600438356,1.20213729641324,3146120.78111574,0.0,1.0
2015-06-24,1.34,1.35,1.31,1.31,1090804,1.21117592270206,1.22021454899088,1.1840600438356,1.1840600438356,1206824.98108044,0.0,1.0
2015-06-25,1.38,1.38,1.34,1.36,1336633,1.24733042785735,1.24733042785735,1.21117592270206,1.2292531752797,1478801.0448591,0.0,1.0
2015-06-26,1.38,1.41,1.37,1.38,1584731,1.24733042785735,1.27444630672381,1.23829180156852,1.24733042785735,1753287.44585882,0.0,1.0
2015-06-29,1.41,1.44,1.4,1.41,1043242,1.27444630672381,1.30156218559027,1.26540768043499,1.27444630672381,1154204.15300303,0.0,1.0
2015-06-30,1.34,1.36,1.32,1.35,5413634,1.21117592270206,1.2292531752797,1.19309867012442,1.22021454899088,5989443.33686568,0.0,1.0
2015-07-01,1.32,1.34,1.31,1.33,2204727,1.19309867012442,1.21117592270206,1.1840600438356,1.20213729641324,2439227.96401786,0.0,1.0
2015-07-02,1.29,1.33,1.26,1.31,3685197,1.16598279125795,1.20213729641324,1.13886691239149,1.1840600438356,4077164.91670613,0.0,1.0
2015-07-06,1.34,1.36,1.24,1.26,1774920,1.21117592270206,1.2292531752797,1.12078965981385,1.13886691239149,1963705.48276253,0.0,1.0
2015-07-07,1.29,1.32,1.25,1.28,2594226,1.16598279125795,1.19309867012442,1.12982828610267,1.15694416496913,2870155.17303603,0.0,1.0
2015-07-08,1.25,1.29,1.24,1.26,3035247,1.12982828610267,1.16598279125795,1.12078965981385,1.13886691239149,3358084.4068682,0.0,1.0
2015-07-09,1.21,1.25,1.2,1.23,2409765,1.09367378094738,1.12982828610267,1.08463515465856,1.11175103352503,2666074.38232104,0.0,1.0
2015-07-10,1.18,1.2,1.165,1.18,2940155,1.06655790208092,1.08463515465856,1.05299996264769,1.06655790208092,3252878.15432338,0.0,1.0
2015-07-13,1.2,1.21,1.14,1.15,1410851,1.08463515465856,1.09367378094738,1.03040339692563,1.03944202321445,1560913.08006051,0.0,1.0
2015-07-14,1.2,1.23,1.15,1.18,1194925,1.08463515465856,1.11175103352503,1.03944202321445,1.06655790208092,1322020.58345729,0.0,1.0
2015-07-15,1.2,1.25,1.18,1.19,1547739,1.08463515465856,1.12982828610267,1.06655790208092,1.07559652836974,1712360.87270716,0.0,1.0
2015-07-16,1.16,1.17,1.14,1.14,1042942,1.04848064950328,1.0575192757921,1.03040339692563,1.03040339692563,1153872.24415935,0.0,1.0
2015-07-17,1.13,1.17,1.13,1.14,2618709,1.02136477063681,1.0575192757921,1.02136477063681,1.03040339692563,2897242.25376895,0.0,1.0
2015-07-20,0.9798,1.08,0.9798,1.06,4428023,0.885604603778715,0.976171639192705,0.885604603778715,0.958094386615062,4898999.97909685,0.0,1.0
2015-07-21,1.06,1.1,1.02,1.05,2073638,0.958094386615062,0.994248891770348,0.921939881459777,0.949055760326241,2294195.96931959,0.0,1.0
2015-07-22,1.05,1.07,1.02,1.05,2183010,0.949055760326241,0.967133012903884,0.921939881459777,0.949055760326241,2415201.08282369,0.0,1.0
2015-07-23,1.01,1.08,0.9998,1.08,4720121,0.912901255170956,0.976171639192705,0.903681856356358,0.976171639192705,5222166.34383665,0.0,1.0
2015-07-24,1.08,1.09,0.9554,0.9654,5599110,0.976171639192705,0.985210265481526,0.863550355633991,0.872588981922812,6194647.08583514,0.0,1.0
2015-07-27,1.04,1.09,1.03,1.05,2671574,0.94001713403742,0.985210265481526,0.930978507748598,0.949055760326241,2955730.12383985,0.0,1.0
2015-07-28,1.02,1.04,1.02,1.03,1232156,0.921939881459777,0.94001713403742,0.921939881459777,0.930978507748598,1363211.57732109,0.0,1.0
2015-07-29,1.06,1.08,1.01,1.03,1396030,0.958094386615062,0.976171639192705,0.912901255170956,0.930978507748598,1544515.67681979,0.0,1.0
2015-07-30,0.945,1.03,0.94,1.01,2419570,0.854150184293617,0.930978507748598,0.849630871149206,0.912901255170956,2676922.26969538,0.0,1.0
2015-07-31,0.9979,1.03,0.9669,1.0,1104878,0.901964517361482,0.930978507748598,0.873944775866136,0.903862628882134,1222395.93130039,0.0,1.0
2015-08-03,0.948,0.98,0.9439,0.975,721923,0.856861772180263,0.885785376304492,0.853155935401847,0.881266063160081,798708.760525755,0.0,1.0
2015-08-04,0.99,0.99,0.9216,0.9416,1333456,0.894824002593313,0.894824002593313,0.832999798777775,0.851077051355418,1475286.13020451,0.0,1.0
2015-08-05,0.9387,0.9777,0.9349,0.9475,1193292,0.848455849731659,0.883706492258063,0.845021171741907,0.856409840865822,1320213.89298485,0.0,1.0
2015-08-06,0.9513,0.9801,0.9236,0.96,1094970,0.859844518855574,0.88587576256738,0.834807524035539,0.867708123726849,1211434.08855638,0.0,1.0
2015-08-07,0.9426,1.02,0.935,0.945,1245015,0.8519809139843,0.921939881459777,0.845111558004796,0.854150184293617,1377438.29672413,0.0,1.0
2015-08-10,1.02,1.02,0.9592,1.0,1209155,0.921939881459777,0.921939881459777,0.866985033623743,0.903862628882134,1337764.12627596,0.0,1.0
2015-08-11,1.09,1.09,1.02,1.05,1450999,0.985210265481526,0.985210265481526,0.921939881459777,0.949055760326241,1605331.33424771,0.0,1.0
2015-08-12,1.16,1.16,1.08,1.12,2459669,1.04848064950328,1.04848064950328,0.976171639192705,1.01232614434799,2721286.31210478,0.0,1.0
2015-08-13,0.98,1.0999,0.98,1.07,2109598,0.885785376304492,0.99415850550746,0.885785376304492,0.967133012903884,2333980.77604898,0.0,1.0
2015-08-14,0.9817,1.07,0.9793,1.02,938179,0.887321942773591,0.967133012903884,0.885152672464274,0.921939881459777,1037966.35685702,0.0,1.0
2015-08-17,1.06,1.08,1.0,1.01,1731779,0.958094386615062,0.976171639192705,0.903862628882134,0.912901255170956,1915975.88467819,0.0,1.0
2015-08-18,1.0,1.02,0.971,0.9998,1474850,0.903862628882134,0.921939881459777,0.877650612644552,0.903681856356358,1631719.19368327,0.0,1.0
2015-08-19,1.01,1.02,0.9376,0.9478,1806633,0.912901255170956,0.921939881459777,0.847461600839889,0.856680999654487,1998791.56662819,0.0,1.0
2015-08-20,1.1,1.12,1.03,1.04,3675360,0.994248891770348,1.01232614434799,0.930978507748598,0.94001713403742,4066281.62572177,0.0,1.0
2015-08-21,1.08,1.15,1.03,1.14,4315926,0.976171639192705,1.03944202321445,0.930978507748598,1.03040339692563,4774980.0269293,0.0,1.0
2015-08-24,0.9829,1.155,0.9829,1.06,3501855,0.88840657792825,1.04396133635887,0.88840657792825,0.958094386615062,3874322.14597806,0.0,1.0
2015-08-25,0.9133,1.06,0.9013,1.04,2367767,0.825497738958053,0.958094386615062,0.814651387411468,0.94001713403742,2619609.35693112,0.0,1.0
2015-08-26,0.8416,0.9499,0.83,0.936,2333411,0.760690788467204,0.858579111175139,0.750205981972171,0.846015420633678,2581599.15615261,0.0,1.0
2015-08-27,0.9047,0.9299,0.83,0.8546,2021062,0.817724520349667,0.840501858597497,0.750205981972171,0.772441002642672,2236027.83810144,0.0,1.0
2015-08-28,0.9137,0.9297,0.8801,0.9,1932140,0.825859284009606,0.84032108607172,0.795489499679166,0.813476365993921,2137647.84410835,0.0,1.0
2015-08-31,0.9227,0.93,0.8521,0.93,1325590,0.833994047669545,0.840592244860385,0.770181346070467,0.840592244860385,1466583.48032316,0.0,1.0
2015-09-01,0.8455,0.9498,0.84,0.915,1210003,0.764215852719844,0.858488724912251,0.759244608260993,0.827034305427153,1338702.32194077,0.0,1.0
2015-09-02,0.7993,0.8546,0.78,0.8546,1389770,0.72245739926549,0.772441002642672,0.705012850528065,0.772441002642672,1537589.84561495,0.0,1.0
2015-09-03,0.7639,0.8337,0.7639,0.7987,2325771,0.690460662203062,0.753550273699035,0.690460662203062,0.721915081688161,2573146.54426684,0.0,1.0
2015-09-04,0.7668,0.8006,0.7352,0.79,2026624,0.693081863826821,0.723632420683037,0.664519804754145,0.714051476816886,2242181.42806331,0.0,1.0
2015-09-08,0.7361,0.78,0.7143,0.77,2613923,0.665333281120139,0.705012850528065,0.645629075810509,0.695974224239243,2891947.2013494,0.0,1.0
2015-09-09,0.7312,0.87,0.7159,0.7577,1768480,0.660904354238616,0.786360487127457,0.64707525601672,0.684856713903993,1956580.50625148,0.0,1.0
2015-09-10,0.7079,0.76,0.693,0.748,2608110,0.639844354985663,0.686935597950422,0.626376801815319,0.676089246403836,2885515.91432165,0.0,1.0
2015-09-11,0.6886,0.7598,0.6318,0.7401,4293085,0.622399806248238,0.686754825424646,0.571060408927732,0.668948731635668,4749709.59393413,0.0,1.0
2015-09-14,0.7452,0.782,0.6753,0.7018,4946101,0.673558431042966,0.706820575785829,0.610378433284105,0.634330792949482,5472182.21215448,0.0,1.0
2015-09-15,0.7835,0.8138,0.71,0.71,3779019,0.708176369729152,0.735563407384281,0.641742466506315,0.641742466506315,4180966.08847935,0.0,1.0
2015-09-16,0.8492,0.8492,0.7924,0.796,4459912,0.767560144446708,0.767560144446708,0.716220747126203,0.719474652590179,4934280.78281748,0.0,1.0
2015-09-17,0.8929,0.917,0.8281,0.8281,4416578,0.807058941328858,0.828842030684917,0.748488642977295,0.748488642977295,4886337.65671036,0.0,1.0
2015-09-18,0.7988,0.9598,0.7988,0.9499,73594048,0.722005467951049,0.867527351201072,0.722005467951049,0.858579111175139,81421717.9119558,0.0,1.0
2015-09-21,0.7401,0.8377,0.731,0.82,3923811,0.668948731635668,0.757165724214564,0.66072358171284,0.74116735568335,4341158.57279422,0.0,1.0
2015-09-22,0.6501,0.724,0.65,0.7061,3781242,0.587601095036275,0.654396543310665,0.587510708773387,0.638217402253675,4183425.53301104,0.0,1.0
2015-09-23,0.635,0.699,0.635,0.692,2415027,0.573952769340155,0.631799977588612,0.573952769340155,0.625472939186437,2671896.06343922,0.0,1.0
2015-09-24,0.67,0.6738,0.635,0.66,3994598,0.60558796135103,0.609022639340782,0.573952769340155,0.596549335062209,4419474.67718671,0.0,1.0
2015-09-25,0.6633,0.69,0.655,0.655,3227013,0.59953208173752,0.623665213928673,0.592030021917798,0.592030021917798,3570247.17792687,0.0,1.0
2015-09-28,0.6039,0.6789,0.5961,0.6789,2270631,0.545842641581921,0.613632338748081,0.53879251307664,0.613632338748081,2512141.69879801,0.0,1.0
2015-09-29,0.6193,0.6697,0.6103,0.6391,2794789,0.559762126066706,0.605316802562365,0.551627362406766,0.577658606118572,3092050.61775427,0.0,1.0
2015-09-30,0.603,0.64,0.598,0.637,1775205,0.545029165215927,0.578472082484566,0.540509852071516,0.57576049459792,1964020.79616403,0.0,1.0
2015-10-01,0.5769,0.6646,0.5713,0.6646,2329671,0.521438350602103,0.600707103155066,0.516376719880363,0.600707103155066,2577461.35923471,0.0,1.0
2015-10-02,0.6095,0.6305,0.5903,0.604,4447120,0.550904272303661,0.569885387510186,0.533550109829124,0.545933027844809,4920128.18972286,0.0,1.0
2015-10-05,0.64,0.66,0.6261,0.64,3670077,0.578472082484566,0.596549335062209,0.565908391943104,0.578472082484566,4060436.71098452,0.0,1.0
2015-10-06,0.6259,0.68,0.6255,0.6601,2923689,0.565727619417328,0.614626587639851,0.565366074365775,0.596639721325097,3234660.78425647,0.0,1.0
2015-10-07,0.6395,0.66,0.6126,0.6321,2378827,0.578020151170125,0.596549335062209,0.553706246453195,0.571331567716397,2631845.72963488,0.0,1.0
2015-10-08,0.6702,0.7189,0.64,0.64,3810269,0.605768733876806,0.649786843903366,0.578472082484566,0.578472082484566,4215539.92636294,0.0,1.0
2015-10-09,0.77,0.78,0.6841,0.7023,5866339,0.695974224239243,0.705012850528065,0.618332424418268,0.634782724263923,6490299.31379648,0.0,1.0
2015-10-12,0.7617,0.8196,0.7512,0.8,1482915,0.688472164419522,0.740805810631797,0.678981606816259,0.723090103105707,1640642.00976427,0.0,1.0
2015-10-13,0.721,0.7724,0.72,0.7698,1735312,0.651684955424019,0.698143494548561,0.650781092795137,0.695793451713467,1919884.66449395,0.0,1.0
2015-10-14,0.8443,0.88,0.745,0.75,3531393,0.763131217565186,0.795399113416278,0.67337765851719,0.677896971661601,3907001.89072703,0.0,1.0
2015-10-15,0.8302,0.845,0.7701,0.824,1898094,0.750386754497948,0.763763921405403,0.696064610502132,0.744782806198879,2099980.61580165,0.0,1.0
2015-10-16,0.801,0.8429,0.782,0.83,956561,0.72399396573459,0.761865809884751,0.706820575785829,0.750205981972171,1058303.51807225,0.0,1.0
2015-10-19,0.7582,0.8,0.7395,0.7903,1242212,0.685308645218434,0.723090103105707,0.668406414058338,0.714322635605551,1374337.16176132,0.0,1.0
2015-10-20,0.7921,0.8163,0.76,0.761,1108733,0.715949588337539,0.737823063956486,0.686935597950422,0.687839460579304,1226660.95994171,0.0,1.0
2015-10-21,0.7695,0.8,0.72,0.7998,1910573,0.695522292924802,0.723090103105707,0.650781092795137,0.722909330579931,2113786.91733602,0.0,1.0
2015-10-22,0.767,0.7825,0.7426,0.77,1023237,0.693262636352597,0.70727250710027,0.671208388207873,0.695974224239243,1132071.36494348,0.0,1.0
2015-10-23,0.7412,0.7825,0.7225,0.7825,2042057,0.669942980527438,0.70727250710027,0.653040749367342,0.70727250710027,2259255.92534514,0.0,1.0
2015-10-26,0.7234,0.7645,0.7234,0.747,643262,0.653854225733336,0.691002979780392,0.653854225733336,0.675185383774954,711681.155349419,0.0,1.0
2015-10-27,0.7548,0.766,0.7093,0.73,1380646,0.682235512280235,0.692358773723715,0.641109762666098,0.659819719083958,1527495.39131575,0.0,1.0
2015-10-28,0.7058,0.81,0.7058,0.7785,3225927,0.63794624346501,0.732128729394529,0.63794624346501,0.703657056584742,3569045.66791274,0.0,1.0
2015-10-29,0.6773,0.75,0.6772,0.6933,1754307,0.61218615854187,0.677896971661601,0.612095772278981,0.626647960603984,1940900.02611311,0.0,1.0
2015-10-30,0.6763,0.7133,0.6757,0.68,1232833,0.611282295912987,0.644725213181626,0.610739978335658,0.614626587639851,1363960.584945,0.0,1.0
2015-11-02,0.708,0.709,0.6076,0.6076,759644,0.639934741248551,0.640838603877433,0.549186933308785,0.549186933308785,840441.872167567,0.0,1.0
2015-11-03,0.7059,0.733,0.6913,0.7299,1206936,0.638036629727899,0.662531306970604,0.624840235346219,0.65972933282107,1335309.10719552,0.0,1.0
2015-11-04,0.6665,0.7189,0.6403,0.7,1615482,0.602424442149943,0.649786843903366,0.578743241273231,0.632703840217494,1787309.20869908,0.0,1.0
2015-11-05,0.677,0.7263,0.6726,0.7263,1506641,0.611914999753205,0.656475427357094,0.607938004186123,0.656475427357094,1666891.5738483,0.0,1.0
2015-11-06,0.669,0.696,0.6617,0.67,1182148,0.604684098722148,0.629088389701965,0.598085901531308,0.60558796135103,1307884.58580486,0.0,1.0
2015-11-09,0.7,0.704,0.66,0.704,1666246,0.632703840217494,0.636319290733023,0.596549335062209,0.636319290733023,1843472.61050139,0.0,1.0
2015-11-10,0.69,0.69,0.6476,0.671,957216,0.623665213928673,0.623665213928673,0.58534143846407,0.606491823979912,1059028.18571429,0.0,1.0
2015-11-11,0.6515,0.6718,0.6515,0.669,789465,0.58886650271671,0.607214914083018,0.58886650271671,0.604684098722148,873434.71759241,0.0,1.0
2015-11-12,0.6101,0.65,0.58,0.61,1340105,0.55144658988099,0.587510708773387,0.524240324751638,0.551356203618102,1482642.33654333,0.0,1.0
2015-11-13,0.6099,0.617,0.5666,0.5911,1489354,0.551265817355214,0.557683242020277,0.512128565524617,0.53427319993223,1647765.8799125,0.0,1.0
2015-11-16,0.61,0.6111,0.59,0.599,456597,0.551356203618102,0.552350452509872,0.533278951040459,0.541413714700398,505161.94099617,0.0,1.0
2015-11-17,0.54,0.5907,0.54,0.5713,1477774,0.488085819596353,0.533911654880677,0.488085819596353,0.516376719880363,1634954.19854636,0.0,1.0
2015-11-18,0.6059,0.6099,0.55,0.5676,846414,0.547650366839685,0.551265817355214,0.497124445885174,0.513032428153499,936440.973388639,0.0,1.0
2015-11-19,0.5976,0.63,0.5976,0.6033,1065128,0.540148307019963,0.569433456195745,0.540148307019963,0.545300324004591,1178418.00951248,0.0,1.0
2015-11-20,0.53,0.6205,0.53,0.6106,1788144,0.479047193307531,0.560846761221364,0.479047193307531,0.551898521195431,1978336.02459205,0.0,1.0
2015-11-23,0.56,0.5988,0.54,0.5595,829487,0.506163072173995,0.541232942174622,0.488085819596353,0.505711140859554,917713.570065266,0.0,1.0
2015-11-24,0.61,0.6174,0.5905,0.6062,1153164,0.551356203618102,0.55804478707183,0.5337308823549,0.54792152562835,1275817.76605389,0.0,1.0
2015-11-25,0.582,0.613,0.576,0.6065,763267,0.526048050009402,0.554067791504748,0.520624874236109,0.548192684417014,844450.224636439,0.0,1.0
2015-11-27,0.5624,0.5966,0.5574,0.5828,582317,0.508332342483312,0.539244444391081,0.503813029338902,0.526771140112508,644253.87375534,0.0,1.0
2015-11-30,0.6093,0.618,0.58,0.59,1254885,0.550723499777884,0.558587104649159,0.524240324751638,0.533278951040459,1388358.09768128,0.0,1.0
2015-12-01,0.61,0.6258,0.581,0.581,891544,0.551356203618102,0.56563723315444,0.52514418738052,0.52514418738052,986371.127106594,0.0,1.0
2015-12-02,0.6568,0.6568,0.6,0.6036,1759734,0.593656974649786,0.593656974649786,0.542317577329281,0.545571482793256,1946904.25709533,0.0,1.0
2015-12-03,0.658,0.6643,0.5976,0.6105,927631,0.594741609804444,0.600435944366402,0.540148307019963,0.551808134932543,1026296.44191315,0.0,1.0
2015-12-04,0.73,0.73,0.635,0.6474,1790176,0.659819719083958,0.659819719083958,0.573952769340155,0.585160665938294,1980584.15382659,0.0,1.0
2015-12-07,0.71,0.74,0.6919,0.732,1647929,0.641742466506315,0.668858345372779,0.625382552923549,0.661627444341722,1823207.36286896,0.0,1.0
2015-12-08,0.73,0.7478,0.7103,0.7322,804344,0.659819719083958,0.67590847387806,0.64201362529498,0.661808216867499,889896.289876244,0.0,1.0
2015-12-09,0.8,0.8,0.7525,0.76,1983788,0.723090103105707,0.723090103105707,0.680156628233806,0.686935597950422,2194789.27063671,0.0,1.0
2015-12-10,0.8667,0.89,0.83,0.85,2581229,0.783377740452146,0.804437739705099,0.750205981972171,0.768283234549814,2855775.77556489,0.0,1.0
2015-12-11,0.932,0.99,0.8858,0.99,4792718,0.842399970118149,0.894824002593313,0.800641516663795,0.894824002593313,5302484.96491936,0.0,1.0
2015-12-14,0.8,0.893,0.78,0.881,2517011,0.723090103105707,0.807149327591746,0.705012850528065,0.79630297604516,2784727.36848624,0.0,1.0
2015-12-15,0.815,0.819,0.7661,0.8077,1617712,0.736648042538939,0.740263493054468,0.692449159986603,0.7300498453481,1789776.39777046,0.0,1.0
2015-12-16,0.837,0.8554,0.795,0.8331,1858993,0.756533020374346,0.773164092745778,0.718570789961297,0.753007956121706,2056720.7234789,0.0,1.0
2015-12-17,0.76,0.8426,0.7583,0.8426,2519236,0.686935597950422,0.761594651096086,0.685399031481322,0.761594651096086,2787189.02574355,0.0,1.0
2015-12-18,0.8302,0.8792,0.803,0.8479,12206602,0.750386754497948,0.794676023313172,0.725801690992354,0.766385123029162,13504930.5170374,0.0,1.0
2015-12-21,0.8989,0.95,0.8717,0.93,1981494,0.81248211710215,0.858669497438027,0.787897053596556,0.840592244860385,2192251.27434535,0.0,1.0
2015-12-22,0.8851,0.9382,0.87,0.9382,1186655,0.800008812823577,0.848003918417218,0.786360487127457,0.848003918417218,1312870.96299978,0.0,1.0
2015-12-23,1.01,1.06,0.9125,0.9395,3508934,0.912901255170956,0.958094386615062,0.824774648854947,0.849178939834765,3882154.08832615,0.0,1.0
2015-12-24,1.03,1.04,0.99,1.04,694270,0.930978507748598,0.94001713403742,0.894824002593313,0.94001713403742,768114.509677924,0.0,1.0
2015-12-28,0.953,1.01,0.9469,1.0,1092845,0.861381085324674,0.912901255170956,0.855867523288493,0.903862628882134,1209083.06758029,0.0,1.0
2015-12-29,0.9488,0.994,0.93,0.994,897270,0.857584862283369,0.898439453108841,0.840592244860385,0.898439453108841,992706.160569679,0.0,1.0
2015-12-30,0.9331,0.95,0.9118,0.9401,637440,0.84339421900992,0.858669497438027,0.82414194501473,0.849721257412094,705239.911056355,0.0,1.0
2015-12-31,0.929,0.9395,0.92,0.934,511676,0.839688382231503,0.849178939834765,0.831553618571564,0.844207695375913,566099.298333446,0.0,1.0
2016-01-04,1.06,1.06,1.01,1.05,1900920,0.958094386615062,0.958094386615062,0.912901255170956,0.949055760326241,2103107.19710914,0.0,1.0
2016-01-05,1.15,1.16,1.08,1.11,2958677,1.03944202321445,1.04848064950328,0.976171639192705,1.00328751805917,3273370.20633235,0.0,1.0
2016-01-06,1.33,1.34,1.24,1.25,3610919,1.20213729641324,1.21117592270206,1.12078965981385,1.12982828610267,3994986.49973598,0.0,1.0
2016-01-07,1.44,1.46,1.355,1.46,4502980,1.30156218559027,1.31963943816792,1.22473386213529,1.31963943816792,4981929.61641653,0.0,1.0
2016-01-08,1.29,1.385,1.21,1.37,2701448,1.16598279125795,1.25184974100176,1.09367378094738,1.23829180156852,2988781.60649375,0.0,1.0
2016-01-11,1.29,1.41,1.27,1.39,2226724,1.16598279125795,1.27444630672381,1.14790553868031,1.25636905414617,2463564.62679947,0.0,1.0
2016-01-12,1.35,1.36,1.275,1.35,3072862,1.22021454899088,1.2292531752797,1.15242485182472,1.22021454899088,3399700.24405192,0.0,1.0
2016-01-13,1.53,1.6,1.39,1.43,5598312,1.38290982218967,1.44618020621141,1.25636905414617,1.29252355930145,6193764.20831092,0.0,1.0
2016-01-14,1.49,1.61,1.44,1.61,3151137,1.34675531703438,1.45521883250024,1.30156218559027,1.45521883250024,3486300.79318272,0.0,1.0
2016-01-15,1.61,1.73,1.565,1.7,2710436,1.45521883250024,1.56368234796609,1.41454501420054,1.53656646909963,2998725.59545046,0.0,1.0
2016-01-19,1.51,1.61,1.45,1.61,3044884,1.36483256961202,1.45521883250024,1.31060081187909,1.45521883250024,3368746.4252901,0.0,1.0
2016-01-20,1.68,1.69,1.61,1.62,4110062,1.51848921652199,1.52752784281081,1.45521883250024,1.46425745878906,4547219.75294318,0.0,1.0
2016-01-21,1.73,1.73,1.63,1.68,2495320,1.56368234796609,1.56368234796609,1.47329608507788,1.51848921652199,2760729.25272519,0.0,1.0
2016-01-22,1.65,1.7,1.63,1.65,1739806,1.49137333765552,1.53656646909963,1.47329608507788,1.49137333765552,1924856.65897232,0.0,1.0
2016-01-25,1.82,1.82,1.72,1.75,3567867,1.64502998456548,1.64502998456548,1.55464372167727,1.58175960054373,3947355.36794194,0.0,1.0
2016-01-26,1.95,1.99,1.86,1.88,4257069,1.76253212632016,1.79868663147545,1.68118448972077,1.69926174229841,4709862.83088725,0.0,1.0
2016-01-27,1.99,2.0,1.905,1.97,3372101,1.79868663147545,1.80772525776427,1.72185830802047,1.7806093788978,3730767.14563417,0.0,1.0
2016-01-28,1.92,1.95,1.86,1.91,2437987,1.7354162474537,1.76253212632016,1.68118448972077,1.72637762116488,2697298.15360904,0.0,1.0
2016-01-29,1.79,1.805,1.75,1.79,2451268,1.61791410569902,1.63147204513225,1.58175960054373,1.61791410569902,2711991.75811887,0.0,1.0
2016-02-01,1.87,1.93,1.82,1.86,2023609,1.69022311600959,1.74445487374252,1.64502998456548,1.68118448972077,2238845.7441843,0.0,1.0
2016-02-02,1.95,1.95,1.895,1.93,2735970,1.76253212632016,1.76253212632016,1.71281968173164,1.74445487374252,3026975.46349909,0.0,1.0
2016-02-03,2.05,2.07,1.95,1.97,3760130,1.85291838920838,1.87099564178602,1.76253212632016,1.7806093788978,4160068.00131828,0.0,1.0
2016-02-04,2.24,2.3,2.1401,2.18,5414337,2.02465228869598,2.07888404642891,1.93435641207066,1.97042053096305,5990221.10992272,0.0,1.0
2016-02-05,2.34,2.34,2.0889,2.22,4563182,2.11503855158419,2.11503855158419,1.88807864547189,2.00657503611834,5048534.87044109,0.0,1.0
2016-02-08,2.43,2.48,2.35,2.4,3918661,2.19638618818359,2.24157931962769,2.12407717787302,2.16927030931712,4335460.804311,0.0,1.0
2016-02-09,2.37,2.54,2.335,2.52,3763881,2.14215443045066,2.29581107736062,2.11051923843978,2.27773382478298,4164217.96822713,0.0,1.0
2016-02-10,2.38,2.39,2.15,2.38,4509491,2.15119305673948,2.1602316830283,1.94330465209659,2.15119305673948,4989133.14468724,0.0,1.0
2016-02-11,2.75,2.75,2.54,2.59,6517960,2.48562222942587,2.48562222942587,2.29581107736062,2.34100420880473,7211228.5558937,0.0,1.0
2016-02-12,2.74,2.805,2.6301,2.67,4016736,2.47658360313705,2.53533467401439,2.3772491002229,2.4133132191153,4443967.33712484,0.0,1.0
2016-02-16,2.57,2.77,2.45,2.54,6029559,2.32292695622708,2.50369948200351,2.21446344076123,2.29581107736062,6670879.85201596,0.0,1.0
2016-02-17,2.58,2.58,2.36,2.47,4611761,2.33196558251591,2.33196558251591,2.13311580416184,2.23254069333887,5102280.86949856,0.0,1.0
2016-02-18,2.63,2.64,2.41,2.43,5023372,2.37715871396001,2.38619734024883,2.17830893560594,2.19638618818359,5557671.97302176,0.0,1.0
2016-02-19,2.63,2.66,2.56,2.57,5042408,2.37715871396001,2.40427459282648,2.31388832993826,2.32292695622708,5578732.69551622,0.0,1.0
2016-02-22,2.67,2.69,2.53,2.54,2676097,2.4133132191153,2.43139047169294,2.2867724510718,2.29581107736062,2960734.20283976,0.0,1.0
2016-02-23,2.82,2.83,2.7,2.71,4253044,2.54889261344762,2.55793123973644,2.44042909798176,2.44946772427058,4705409.72056784,0.0,1.0
2016-02-24,3.01,3.11,2.93,2.97,7021749,2.72062651293522,2.81101277582344,2.64831750262465,2.68447200777994,7768601.97072675,0.0,1.0
2016-02-25,3.16,3.18,3.025,3.06,6519061,2.85620590726754,2.87428315984519,2.73418445236846,2.76581964437933,7212446.66135003,0.0,1.0
2016-02-26,3.0,3.155,2.92,3.08,5755682,2.7115878866464,2.85168659412313,2.63927887633583,2.78389689695697,6367872.52407861,0.0,1.0
2016-02-29,3.26,3.28,3.1,3.15,4782210,2.94659217015576,2.9646694227334,2.80197414953462,2.84716728097872,5290859.30448797,0.0,1.0
2016-03-01,3.1,3.34,3.08,3.32,5295752,2.80197414953462,3.01890118046633,2.78389689695697,3.00082392788869,5859023.07582912,0.0,1.0
2016-03-02,3.26,3.3,3.15,3.19,3607262,2.94659217015576,2.98274667531104,2.84716728097872,2.88332178613401,3990940.53093149,0.0,1.0
2016-03-03,3.36,3.4,3.2,3.27,4869452,3.03697843304397,3.07313293819926,2.89236041242283,2.95563079644458,5387380.60895644,0.0,1.0
2016-03-04,3.15,3.42,3.15,3.36,7381432,2.84716728097872,3.0912101907769,2.84716728097872,3.03697843304397,8166541.86613413,0.0,1.0
2016-03-07,3.31,3.39,3.2,3.27,4304054,2.99178530159986,3.06409431191044,2.89236041242283,2.95563079644458,4761845.28762198,0.0,1.0
2016-03-08,3.31,3.39,3.2,3.33,5970484,2.99178530159986,3.06409431191044,2.89236041242283,3.00986255417751,6605521.46888084,0.0,1.0
2016-03-09,3.32,3.4,3.05,3.17,6110724,3.00082392788869,3.07313293819926,2.75678101809051,2.86524453355637,6760677.78967421,0.0,1.0
2016-03-10,3.38,3.4,3.22,3.25,4841828,3.05505568562161,3.07313293819926,2.91043766500047,2.93755354386694,5356818.44263017,0.0,1.0
2016-03-11,3.39,3.4,3.27,3.36,4450730,3.06409431191044,3.07313293819926,2.95563079644458,3.03697843304397,4924122.15947516,0.0,1.0
2016-03-14,3.5,3.52,3.35,3.42,7676390,3.16351920108747,3.18159645366511,3.02793980675515,3.0912101907769,8492872.42851703,0.0,1.0
2016-03-15,3.64,3.65,3.37,3.49,7569690,3.29005996913097,3.29909859541979,3.04601705933279,3.15448057479865,8374823.51644732,0.0,1.0
2016-03-16,3.96,3.98,3.53,3.58,8268305,3.57929601037325,3.59737326295089,3.19063507995393,3.23582821139804,9147745.17254459,0.0,1.0
2016-03-17,3.91,4.19,3.8601,3.99,10711297,3.53410287892914,3.78718441501614,3.48900013374793,3.60641188923972,11850580.6720291,0.0,1.0
2016-03-18,3.78,3.99,3.5639,3.92,46173414,3.41660073717447,3.60641188923972,3.22127602307304,3.54314150521797,51084548.1653618,0.0,1.0
2016-03-21,3.83,3.98,3.73,3.76,6156455,3.46179386861857,3.59737326295089,3.37140760573036,3.39852348459682,6811272.86744236,0.0,1.0
2016-03-22,3.98,4.0,3.84,3.91,5228207,3.59737326295089,3.61545051552854,3.4708324949074,3.53410287892914,5784293.79967404,0.0,1.0
2016-03-23,3.69,3.95,3.69,3.76,9518864,3.33525310057508,3.57025738408443,3.33525310057508,3.39852348459682,10531317.1446999,0.0,1.0
2016-03-24,3.74,3.79,3.65,3.69,4772123,3.38044623201918,3.42563936346329,3.29909859541979,3.33525310057508,5279699.42280056,0.0,1.0
2016-03-28,3.72,3.75,3.6,3.74,3806573,3.36236897944154,3.389484858308,3.25390546397568,3.38044623201918,4211450.80940877,0.0,1.0
2016-03-29,3.99,4.055,3.75,3.77,8882622,3.60641188923972,3.66516296011705,3.389484858308,3.40756211088565,9827402.6562927,0.0,1.0
2016-03-30,3.82,3.95,3.765,3.85,7780277,3.45275524232975,3.57025738408443,3.40304279774124,3.47987112119622,8607809.14199582,0.0,1.0
2016-03-31,3.64,3.7966,3.61,3.73,5931214,3.29005996913097,3.43160485681391,3.2629440902645,3.37140760573036,6562074.6012428,0.0,1.0
2016-04-01,3.72,3.74,3.35,3.49,6651186,3.36236897944154,3.38044623201918,3.02793980675515,3.15448057479865,7358624.84792181,0.0,1.0
2016-04-04,3.59,3.69,3.58,3.69,3315812,3.24486683768686,3.33525310057508,3.23582821139804,3.33525310057508,3668491.08929405,0.0,1.0
2016-04-05,3.71,3.76,3.61,3.76,3249221,3.35333035315272,3.39852348459682,3.2629440902645,3.39852348459682,3594817.28326186,0.0,1.0
2016-04-06,3.71,3.71,3.6,3.68,4060094,3.35333035315272,3.35333035315272,3.25390546397568,3.32621447428625,4491937.01593945,0.0,1.0
2016-04-07,3.85,3.87,3.8,3.81,4096441,3.47987112119622,3.49794837377386,3.43467798975211,3.44371661604093,4532149.98507719,0.0,1.0
2016-04-08,3.93,3.93,3.78,3.85,4136641,3.55218013150679,3.55218013150679,3.41660073717447,3.47987112119622,4576625.77013063,0.0,1.0
2016-04-11,4.17,4.17,4.01,4.01,4813085,3.7691071624385,3.7691071624385,3.62448914181736,3.62448914181736,5325018.25631695,0.0,1.0
2016-04-12,4.05,4.12,3.9501,4.1,5679246,3.66064364697264,3.72391403099439,3.57034777034732,3.70583677841675,6283306.57615959,0.0,1.0
2016-04-13,3.84,4.01,3.8,3.86,4141376,3.4708324949074,3.62448914181736,3.43467798975211,3.48890974748504,4581864.39804675,0.0,1.0
2016-04-14,3.58,3.83,3.54,3.79,5820428,3.23582821139804,3.46179386861857,3.19967370624276,3.42563936346329,6439505.09072214,0.0,1.0
2016-04-15,3.59,3.6583,3.48,3.53,4633464,3.24486683768686,3.30660065523951,3.14544194850983,3.19063507995393,5126292.26161337,0.0,1.0
2016-04-18,3.59,3.63,3.49,3.6,2632126,3.24486683768686,3.28102134284215,3.15448057479865,3.25390546397568,2912086.32362124,0.0,1.0
2016-04-19,3.68,3.72,3.52,3.64,10909060,3.32621447428625,3.36236897944154,3.18159645366511,3.29005996913097,12069378.300873,0.0,1.0
2016-04-20,3.39,3.64,3.32,3.59,9428743,3.06409431191044,3.29005996913097,3.00082392788869,3.24486683768686,10431610.6216949,0.0,1.0
2016-04-21,3.38,3.51,3.3,3.51,4045731,3.05505568562161,3.17255782737629,2.98274667531104,3.17255782737629,4476046.32686675,0.0,1.0
2016-04-22,3.1,3.39,3.01,3.33,6749912,2.80197414953462,3.06409431191044,2.72062651293522,3.00986255417751,7467851.62292642,0.0,1.0
2016-04-25,3.18,3.21,3.04,3.08,3297107,2.87428315984519,2.90139903871165,2.74774239180169,2.78389689695697,3647796.57289044,0.0,1.0
2016-04-26,3.18,3.19,3.04,3.18,3419262,2.87428315984519,2.88332178613401,2.74774239180169,2.87428315984519,3782944.32222385,0.0,1.0
2016-04-27,3.27,3.27,3.13,3.19,3388819,2.95563079644458,2.95563079644458,2.82909002840108,2.88332178613401,3749263.31912978,0.0,1.0
2016-04-28,3.53,3.57,3.3208,3.35,5064344,3.19063507995393,3.22678958510922,3.00154701799179,3.02793980675515,5603001.87016628,0.0,1.0
2016-04-29,3.66,3.67,3.55,3.55,6672011,3.30813722170861,3.31717584799743,3.20871233253158,3.20871233253158,7381664.85348743,0.0,1.0
2016-05-02,3.55,3.74,3.54,3.72,3945188,3.20871233253158,3.38044623201918,3.19967370624276,3.36236897944154,4364809.29063221,0.0,1.0
2016-05-03,3.37,3.61,3.36,3.57,4610645,3.04601705933279,3.2629440902645,3.03697843304397,3.22678958510922,5101046.16860008,0.0,1.0
2016-05-04,3.14,3.4,3.12,3.29,3384447,2.8381286546899,3.07313293819926,2.82005140211226,2.97370804902222,3744426.30091452,0.0,1.0
2016-05-05,3.4,3.43,3.28,3.35,4106783,3.07313293819926,3.10024881706572,2.9646694227334,3.02793980675515,4543591.98928174,0.0,1.0
2016-05-06,3.68,3.705,3.46,3.49,6659111,3.32621447428625,3.34881104000831,3.12736469593218,3.15448057479865,7367392.77320909,0.0,1.0
2016-05-09,3.29,3.47,3.29,3.43,3592144,2.97370804902222,3.13640332222101,2.97370804902222,3.10024881706572,3974214.53793553,0.0,1.0
2016-05-10,3.35,3.42,3.15,3.25,3110045,3.02793980675515,3.0912101907769,2.84716728097872,2.93755354386694,3440838.13250073,0.0,1.0
2016-05-11,3.45,3.49,3.28,3.4,4713520,3.11832606964336,3.15448057479865,2.9646694227334,3.07313293819926,5214863.24291283,0.0,1.0
2016-05-12,3.2,3.43,3.2,3.4,2997017,2.89236041242283,3.10024881706572,2.89236041242283,3.07313293819926,3315788.15655495,0.0,1.0
2016-05-13,3.32,3.37,3.24,3.28,4547894,3.00082392788869,3.04601705933279,2.92851491757812,2.9646694227334,5031620.79576702,0.0,1.0
2016-05-16,3.44,3.5,3.31,3.46,6092977,3.10928744335454,3.16351920108747,2.99178530159986,3.12736469593218,6741043.16884479,0.0,1.0
2016-05-17,3.42,3.5,3.33,3.34,3249621,3.0912101907769,3.16351920108747,3.00986255417751,3.01890118046633,3595259.82838677,0.0,1.0
2016-05-18,3.28,3.52,3.25,3.37,6482768,2.9646694227334,3.18159645366511,2.93755354386694,3.04601705933279,7172293.43580413,0.0,1.0
2016-05-19,3.32,3.4,3.16,3.17,3444380,3.00082392788869,3.07313293819926,2.85620590726754,2.86524453355637,3810733.94334257,0.0,1.0
2016-05-20,3.32,3.34,3.17,3.29,4318222,3.00082392788869,3.01890118046633,2.86524453355637,2.97370804902222,4777520.23594627,0.0,1.0
2016-05-23,3.33,3.41,3.18,3.19,3616828,3.00986255417751,3.08217156448808,2.87428315984519,2.88332178613401,4001523.99759371,0.0,1.0
2016-05-24,3.0,3.27,2.99,3.22,7156470,2.7115878866464,2.95563079644458,2.70254926035758,2.91043766500047,7917652.2751592,0.0,1.0
2016-05-25,3.09,3.11,2.93,2.95,3745503,2.79293552324579,2.81101277582344,2.64831750262465,2.6663947552023,4143885.23246316,0.0,1.0
2016-05-26,3.06,3.14,3.01,3.13,2233617,2.76581964437933,2.8381286546899,2.72062651293522,2.82909002840108,2471190.78566448,0.0,1.0
2016-05-27,2.92,3.05,2.875,3.03,3904061,2.63927887633583,2.75678101809051,2.59860505803614,2.73870376551287,4319307.9072518,0.0,1.0
2016-05-31,3.06,3.1,2.9,2.91,4047470,2.76581964437933,2.80197414953462,2.62120162375819,2.63024025004701,4477970.2917973,0.0,1.0
2016-06-01,3.12,3.18,3.06,3.09,3523965,2.82005140211226,2.87428315984519,2.76581964437933,2.79293552324579,3898783.82775745,0.0,1.0
2016-06-02,3.1,3.17,3.03,3.1,3504950,2.80197414953462,2.86524453355637,2.73870376551287,2.80197414953462,3877746.33888204,0.0,1.0
2016-06-03,3.5,3.51,3.26,3.31,7923916,3.16351920108747,3.17255782737629,2.94659217015576,2.99178530159986,8766725.98998813,0.0,1.0
2016-06-06,3.57,3.615,3.38,3.46,4174379,3.22678958510922,3.26746340340892,3.05505568562161,3.12736469593218,4618377.68994026,0.0,1.0
2016-06-07,3.51,3.63,3.47,3.5,5065087,3.17255782737629,3.28102134284215,3.13640332222101,3.16351920108747,5603823.89773579,0.0,1.0
2016-06-08,3.75,3.825,3.68,3.7,6952500,3.389484858308,3.45727455547416,3.32621447428625,3.3442917268639,7691987.45233954,0.0,1.0
2016-06-09,3.79,3.81,3.685,3.7,4076348,3.42563936346329,3.44371661604093,3.33073378743066,3.3442917268639,4509919.83709016,0.0,1.0
2016-06-10,3.65,3.86,3.615,3.8,3871873,3.29909859541979,3.48890974748504,3.26746340340892,3.43467798975211,4283696.3010503,0.0,1.0
2016-06-13,3.51,3.81,3.41,3.78,6653363,3.17255782737629,3.44371661604093,3.08217156448808,3.41660073717447,7361033.39976413,0.0,1.0
2016-06-14,3.52,3.64,3.43,3.62,4433654,3.18159645366511,3.29005996913097,3.10024881706572,3.27198271655333,4905229.90809277,0.0,1.0
2016-06-15,3.64,3.71,3.49,3.56,5720373,3.29005996913097,3.35333035315272,3.15448057479865,3.2177509588204,6328807.95954,0.0,1.0
2016-06-16,3.42,3.85,3.41,3.83,9317306,3.0912101907769,3.47987112119622,3.08217156448808,3.46179386861857,10308320.8689835,0.0,1.0
2016-06-17,3.48,3.53,3.305,3.49,23625568,3.14544194850983,3.19063507995393,2.98726598845545,3.15448057479865,26138449.854066,0.0,1.0
2016-06-20,3.46,3.5,3.31,3.32,3198377,3.12736469593218,3.16351920108747,2.99178530159986,3.00082392788869,3538565.37243458,0.0,1.0
2016-06-21,3.2,3.33,3.15,3.27,5277395,2.89236041242283,3.00986255417751,2.84716728097872,2.95563079644458,5838713.5736842,0.0,1.0
2016-06-22,3.48,3.48,3.26,3.27,6348444,3.14544194850983,3.14544194850983,2.94659217015576,2.95563079644458,7023682.35740815,0.0,1.0
2016-06-23,3.34,3.4,3.29,3.32,4379356,3.01890118046633,3.07313293819926,2.97370804902222,3.00082392788869,4845156.62011188,0.0,1.0
2016-06-24,3.62,3.75,3.56,3.72,7236829,3.27198271655333,3.389484858308,3.2177509588204,3.36236897944154,8006558.48439076,0.0,1.0
2016-06-27,3.47,3.725,3.36,3.69,7250418,3.13640332222101,3.36688829258595,3.03697843304397,3.33525310057508,8021592.84864676,0.0,1.0
2016-06-28,3.36,3.49,3.35,3.4,3648615,3.03697843304397,3.15448057479865,3.02793980675515,3.07313293819926,4036691.95230749,0.0,1.0
2016-06-29,3.6,3.64,3.43,3.48,5579067,3.25390546397568,3.29005996913097,3.10024881706572,3.14544194850983,6172472.25598872,0.0,1.0
2016-06-30,3.61,3.67,3.52,3.65,3107763,3.2629440902645,3.31717584799743,3.18159645366511,3.29909859541979,3438313.41256312,0.0,1.0
2016-07-01,3.89,3.92,3.74,3.76,6570516,3.5160256263515,3.54314150521797,3.38044623201918,3.39852348459682,7269374.55985561,0.0,1.0
2016-07-05,4.1,4.13,3.99,4.06,7109224,3.70583677841675,3.73295265728321,3.60641188923972,3.66968227326146,7865381.05773047,0.0,1.0
2016-07-06,4.32,4.42,4.235,4.31,7600452,3.90468655677082,3.99507281965903,3.82785823331584,3.895647930482,8408857.44927852,0.0,1.0
2016-07-07,4.25,4.36,4.155,4.27,5070001,3.84141617274907,3.94084106192611,3.75554922300527,3.85949342532671,5609260.56459531,0.0,1.0
2016-07-08,4.46,4.47,4.19,4.21,5325741,4.03122732481432,4.04026595110314,3.78718441501614,3.80526166759379,5892201.79020643,0.0,1.0
2016-07-11,4.53,4.535,4.36,4.37,4837537,4.09449770883607,4.09901702198048,3.94084106192611,3.94987968821493,5352071.03980269,0.0,1.0
2016-07-12,4.3,4.52,4.28,4.48,6301348,3.88660930419318,4.08545908254725,3.86853205161554,4.04930457739196,6971577.09440126,0.0,1.0
2016-07-13,4.66,4.72,4.39,4.4,6580585,4.21199985059075,4.26623160832367,3.96795694079257,3.97699556708139,7280514.5270124,0.0,1.0
2016-07-14,4.5,4.585,4.36,4.44,5407575,4.0673818299696,4.14421015342459,3.94084106192611,4.01315007223668,5982739.88458612,0.0,1.0
2016-07-15,4.51,4.58,4.39,4.4,5107192,4.07642045625843,4.13969084028018,3.96795694079257,3.97699556708139,5650407.30394661,0.0,1.0
2016-07-18,4.49,4.55,4.42,4.47,4169301,4.05834320368078,4.11257496141371,3.99507281965903,4.04026595110314,4612759.57957953,0.0,1.0
2016-07-19,4.5,4.53,4.46,4.49,2848591,4.0673818299696,4.09449770883607,4.03122732481432,4.05834320368078,3151575.14978027,0.0,1.0
2016-07-20,4.1,4.39,4.05,4.38,6349865,3.70583677841675,3.96795694079257,3.66064364697264,3.95891831450375,7025254.4989644,0.0,1.0
2016-07-21,4.33,4.38,4.2,4.21,2933430,3.91372518305964,3.95891831450375,3.79622304130496,3.80526166759379,3245437.86441084,0.0,1.0
2016-07-22,4.32,4.35,4.25,4.3,3018834,3.90468655677082,3.93180243563728,3.84141617274907,3.88660930419318,3339925.67403034,0.0,1.0
2016-07-25,4.03,4.23,4.0,4.19,3997132,3.642566394395,3.82333892017143,3.61545051552854,3.78718441501614,4422278.20055301,0.0,1.0
2016-07-26,4.23,4.29,4.13,4.15,3755524,3.82333892017143,3.87757067790436,3.73295265728321,3.75102990986086,4154972.09420496,0.0,1.0
2016-07-27,4.48,4.55,4.2,4.3,5437331,4.04930457739196,4.11257496141371,3.79622304130496,3.88660930419318,6015660.81642816,0.0,1.0
2016-07-28,4.42,4.53,4.37,4.49,4733552,3.99507281965903,4.09449770883607,3.94987968821493,4.05834320368078,5237025.90276832,0.0,1.0
2016-07-29,4.57,4.62,4.423,4.45,5050150,4.13065221399135,4.17584534543546,3.99778440754568,4.0221886985255,5587298.15640885,0.0,1.0
2016-08-01,4.81,4.81,4.48,4.56,6333364,4.34757924492307,4.34757924492307,4.04930457739196,4.12161358770253,7006998.40619905,0.0,1.0
2016-08-02,4.76,4.87,4.72,4.86,5275006,4.30238611347896,4.40181100265599,4.26623160832367,4.39277237636717,5836070.47292567,0.0,1.0
2016-08-03,4.63,4.74,4.6,4.74,2138463,4.18488397172428,4.28430886090132,4.15776809285782,4.28430886090132,2365915.93862529,0.0,1.0
2016-08-04,4.78,4.79,4.67,4.69,2615955,4.3204633660566,4.32950199234542,4.22103847687957,4.23911572945721,2894195.33058394,0.0,1.0
2016-08-05,4.5,4.62,4.44,4.61,4136979,4.0673818299696,4.17584534543546,4.01315007223668,4.16680671914664,4576999.72076119,0.0,1.0
2016-08-08,4.5,4.56,4.4,4.43,3376402,4.0673818299696,4.12161358770253,3.97699556708139,4.00411144594785,3735525.61208977,0.0,1.0
2016-08-09,4.55,4.615,4.52,4.53,2617194,4.11257496141371,4.17132603229105,4.08545908254725,4.09449770883607,2895566.11410835,0.0,1.0
2016-08-10,4.65,4.7,4.57,4.7,3107476,4.20296122430192,4.24815435574603,4.13065221399135,4.24815435574603,3437995.886436,0.0,1.0
2016-08-11,4.55,4.68,4.54,4.65,3015271,4.11257496141371,4.23007710316839,4.10353633512489,4.20296122430192,3335983.70333021,0.0,1.0
2016-08-12,4.47,4.65,4.425,4.61,3849220,4.04026595110314,4.20296122430192,3.99959213280344,4.16680671914664,4258633.86426384,0.0,1.0
2016-08-15,4.46,4.5499,4.42,4.5,3208928,4.03122732481432,4.11248457515082,3.99507281965903,4.0673818299696,3550238.60646688,0.0,1.0
2016-08-16,4.31,4.42,4.29,4.42,3454008,3.895647930482,3.99507281965903,3.87757067790436,3.99507281965903,3821386.00449915,0.0,1.0
2016-08-17,4.1,4.39,3.94,4.35,8149368,3.70583677841675,3.96795694079257,3.56121875779561,3.93180243563728,9016157.69874107,0.0,1.0
2016-08-18,4.13,4.19,4.04,4.17,3971795,3.73295265728321,3.78718441501614,3.65160502068382,3.7691071624385,4394246.28597842,0.0,1.0
2016-08-19,4.1,4.145,4.03,4.05,4706781,3.70583677841675,3.74651059671645,3.642566394395,3.66064364697264,5207407.46392091,0.0,1.0
2016-08-22,4.05,4.11,3.99,4.01,4107102,3.66064364697264,3.71487540470557,3.60641188923972,3.62448914181736,4543944.91901886,0.0,1.0
2016-08-23,4.0,4.12,4.0,4.05,2821435,3.61545051552854,3.72391403099439,3.61545051552854,3.66064364697264,3121530.76125014,0.0,1.0
2016-08-24,3.72,4.03,3.72,3.99,4033675,3.36236897944154,3.642566394395,3.36236897944154,3.60641188923972,4462708.01680197,0.0,1.0
2016-08-25,3.93,4.01,3.76,3.88,4532186,3.55218013150679,3.62448914181736,3.39852348459682,3.50698700006268,5014242.04871181,0.0,1.0
2016-08-26,3.87,4.105,3.83,4.0,6455196,3.49794837377386,3.71035609156116,3.46179386861857,3.61545051552854,7141788.8003441,0.0,1.0
2016-08-29,3.84,3.91,3.8,3.82,2538150,3.4708324949074,3.53410287892914,3.43467798975211,3.45275524232975,2808114.77197491,0.0,1.0
2016-08-30,3.65,3.825,3.61,3.77,4666475,3.29909859541979,3.45727455547416,3.2629440902645,3.40756211088565,5162814.40440937,0.0,1.0
2016-08-31,3.53,3.73,3.52,3.66,5191152,3.19063507995393,3.37140760573036,3.18159645366511,3.30813722170861,5743297.5256652,0.0,1.0
2016-09-01,3.92,3.93,3.55,3.6,7222948,3.54314150521797,3.55218013150679,3.20871233253158,3.25390546397568,7991201.06219358,0.0,1.0
2016-09-02,4.02,4.02,3.79,3.91,9611949,3.63352776810618,3.63352776810618,3.42563936346329,3.53410287892914,10634302.9270805,0.0,1.0
2016-09-06,4.12,4.1399,3.83,3.85,6862574,3.72391403099439,3.74190089730915,3.46179386861857,3.47987112119622,7592496.67008293,0.0,1.0
2016-09-07,3.94,4.09,3.82,4.07,5503319,3.56121875779561,3.69679815212793,3.45275524232975,3.67872089955029,6088667.48568453,0.0,1.0
2016-09-08,3.83,3.98,3.8,3.9,3017917,3.46179386861857,3.59737326295089,3.43467798975211,3.52506425264032,3338911.13933149,0.0,1.0
2016-09-09,3.6,3.79,3.6,3.77,4813876,3.25390546397568,3.42563936346329,3.25390546397568,3.40756211088565,5325893.38930147,0.0,1.0
2016-09-12,3.85,3.9,3.55,3.59,6358534,3.47987112119622,3.52506425264032,3.20871233253158,3.24486683768686,7034845.558184,0.0,1.0
2016-09-13,3.53,3.77,3.46,3.72,6362980,3.19063507995393,3.40756211088565,3.12736469593218,3.36236897944154,7039764.44724739,0.0,1.0
2016-09-14,3.54,3.72,3.52,3.62,3772019,3.22706797479891,3.39115617690733,3.20883595234242,3.29999606462488,4137795.47387194,0.030308,1.0
2016-09-15,3.48,3.59,3.41,3.52,4115209,3.17237190742944,3.27264803094014,3.10855982883172,3.20883595234242,4514264.95312909,0.0,1.0
2016-09-16,3.35,3.47,3.27,3.41,19365713,3.05386376146225,3.1632558962012,2.98093567163629,3.10855982883172,21243625.6550412,0.0,1.0
2016-09-19,3.38,3.45,3.36,3.43,2525157,3.08121179514699,3.14502387374471,3.0629797726905,3.12679185128821,2770024.01244957,0.0,1.0
2016-09-20,3.37,3.38,3.3,3.35,1855508,3.07209578391874,3.08121179514699,3.00828370532102,3.05386376146225,2035438.47582241,0.0,1.0
2016-09-21,3.77,3.815,3.42,3.42,6985678,3.43673623304856,3.47775828357567,3.11767584005997,3.11767584005997,7663086.21730875,0.0,1.0
2016-09-22,3.55,3.77,3.54,3.72,4503128,3.23618398602716,3.43673623304856,3.22706797479891,3.39115617690733,4939800.84847556,0.0,1.0
2016-09-23,3.5,3.625,3.45,3.56,3046324,3.19060392988593,3.304554070239,3.14502387374471,3.24529999725541,3341729.10029017,0.0,1.0
2016-09-26,3.45,3.595,3.42,3.52,2226984,3.14502387374471,3.27720603655427,3.11767584005997,3.20883595234242,2442936.87693121,0.0,1.0
2016-09-27,3.44,3.49,3.38,3.45,2546070,3.13590786251646,3.18148791865769,3.08121179514699,3.14502387374471,2792964.96708026,0.0,1.0
2016-09-28,3.57,3.6,3.37,3.46,3099626,3.25441600848365,3.28176404216839,3.07209578391874,3.15413988497295,3400199.84880664,0.0,1.0
2016-09-29,3.56,3.575,3.415,3.45,3447113,3.24529999725541,3.25897401409777,3.11311783444585,3.14502387374471,3781383.01247291,0.0,1.0
2016-09-30,3.49,3.62,3.47,3.6,2575941,3.18148791865769,3.29999606462488,3.1632558962012,3.28176404216839,2825732.58797507,0.0,1.0
2016-10-03,3.49,3.51,3.43,3.49,1901103,3.18148791865769,3.19971994111418,3.12679185128821,3.18148791865769,2085454.86880218,0.0,1.0
2016-10-04,3.12,3.26,3.1,3.24,6006602,2.8441955032126,2.97181966040804,2.82596348075611,2.95358763795155,6589068.23347128,0.0,1.0
2016-10-05,3.17,3.18,3.01,3.12,3153536,2.88977555935383,2.89889157058208,2.7439193797019,2.8441955032126,3459337.55569423,0.0,1.0
2016-10-06,3.0,3.09,2.935,2.99,4995341,2.73480336847366,2.81684746952787,2.67554929549006,2.72568735724541,5479744.23783307,0.0,1.0
2016-10-07,3.0,3.09,2.93,3.06,5086371,2.73480336847366,2.81684746952787,2.67099128987594,2.78949943584313,5579601.5084318,0.0,1.0
2016-10-10,2.98,2.99,2.91,2.94,2812609,2.71657134601717,2.72568735724541,2.65275926741945,2.68010730110418,3085350.52182172,0.0,1.0
2016-10-11,2.85,2.99,2.85,2.96,3924763,2.59806320004997,2.72568735724541,2.59806320004997,2.69833932356067,4305351.21308245,0.0,1.0
2016-10-12,2.91,2.97,2.87,2.91,2697052,2.65275926741945,2.70745533478892,2.61629522250646,2.65275926741945,2958587.84337969,0.0,1.0
2016-10-13,2.99,3.08,2.92,2.98,3553821,2.72568735724541,2.80773145829962,2.66187527864769,2.71657134601717,3898438.59449038,0.0,1.0
2016-10-14,2.94,3.04,2.925,2.99,2236809,2.68010730110418,2.77126741338664,2.66643328426182,2.72568735724541,2453714.61705681,0.0,1.0
2016-10-17,3.02,3.05,2.95,2.96,1961085,2.75303539093015,2.78038342461488,2.68922331233243,2.69833932356067,2151253.38363304,0.0,1.0
2016-10-18,3.23,3.235,3.0852,3.12,3170826,2.9444716267233,2.94902963233743,2.81247178413831,2.8441955032126,3478304.18437326,0.0,1.0
2016-10-19,3.3,3.365,3.2,3.3,3990058,3.00828370532102,3.06753777830462,2.91712359303857,3.00828370532102,4376977.93486366,0.0,1.0
2016-10-20,3.2,3.3,3.19,3.29,3637252,2.91712359303857,3.00828370532102,2.90800758181032,2.99916769409278,3989959.98242098,0.0,1.0
2016-10-21,3.18,3.24,3.16,3.2,1678935,2.89889157058208,2.95358763795155,2.88065954812559,2.91712359303857,1841743.01453019,0.0,1.0
2016-10-24,3.04,3.24,3.02,3.22,2713200,2.77126741338664,2.95358763795155,2.75303539093015,2.93535561549506,2976301.73117084,0.0,1.0
2016-10-25,3.19,3.26,3.08,3.1,3903812,2.90800758181032,2.97181966040804,2.80773145829962,2.82596348075611,4282368.57355356,0.0,1.0
2016-10-26,3.13,3.21,3.055,3.19,2573444,2.85331151444085,2.92623960426681,2.78494143022901,2.90800758181032,2822993.45137521,0.0,1.0
2016-10-27,3.08,3.16,3.03,3.14,3340657,2.80773145829962,2.88065954812559,2.76215140215839,2.86242752566909,3664603.86714876,0.0,1.0
2016-10-28,3.07,3.17,2.98,3.04,3377886,2.79861544707138,2.88977555935383,2.71657134601717,2.77126741338664,3705443.00069945,0.0,1.0
2016-10-31,3.17,3.18,3.04,3.09,2450984,2.88977555935383,2.89889157058208,2.77126741338664,2.81684746952787,2688658.38208464,0.0,1.0
2016-11-01,3.34,3.415,3.241,3.27,3986453,3.044747750234,3.11311783444585,2.95449923907437,2.98093567163629,4373023.3543901,0.0,1.0
2016-11-02,3.28,3.51,3.22,3.38,6022608,2.99005168286453,3.19971994111418,2.93535561549506,3.08121179514699,6606626.35137969,0.0,1.0
2016-11-03,3.39,3.41,3.26,3.29,3451635,3.09032780637523,3.10855982883172,2.97181966040804,2.99916769409278,3786343.51535821,0.0,1.0
2016-11-04,3.42,3.44,3.33,3.38,3687865,3.11767584005997,3.13590786251646,3.03563173900576,3.08121179514699,4045480.9759046,0.0,1.0
2016-11-07,3.19,3.29,3.13,3.25,3522636,2.90800758181032,2.99916769409278,2.85331151444085,2.96270364917979,3864229.5536948,0.0,1.0
2016-11-08,3.14,3.26,3.06,3.17,4530105,2.86242752566909,2.97181966040804,2.78949943584313,2.88977555935383,4969393.83528148,0.0,1.0
2016-11-09,3.25,3.45,3.13,3.42,7946881,2.96270364917979,3.14502387374471,2.85331151444085,3.11767584005997,8717498.0383712,0.0,1.0
2016-11-10,2.96,3.25,2.93,3.25,7470896,2.69833932356067,2.96270364917979,2.67099128987594,2.96270364917979,8195356.29448525,0.0,1.0
2016-11-11,2.54,2.86,2.47,2.86,12204707,2.31546685197436,2.60717921127822,2.25165477337664,2.60717921127822,13388209.7053416,0.0,1.0
2016-11-14,2.69,2.8158,2.49,2.51,5028605,2.45220702039805,2.56688644164937,2.26988679583314,2.28811881828963,5516233.88134835,0.0,1.0
2016-11-15,2.78,2.82,2.59,2.64,9199485,2.53425112145226,2.57071516636524,2.36104690811559,2.40662696425682,10091568.3073051,0.0,1.0
2016-11-16,2.62,2.69,2.55,2.68,4349909,2.38839494180033,2.45220702039805,2.32458286320261,2.4430910091698,4771724.0480376,0.0,1.0
2016-11-17,2.5,2.68,2.431,2.59,7497053,2.27900280706138,2.4430910091698,2.21610232958649,2.36104690811559,8224049.76506692,0.0,1.0
2016-11-18,2.47,2.49,2.39,2.42,4362341,2.25165477337664,2.26988679583314,2.17872668355068,2.20607471723542,4785361.59157363,0.0,1.0
2016-11-21,2.42,2.49,2.41,2.47,5107788,2.20607471723542,2.26988679583314,2.19695870600717,2.25165477337664,5603095.33644908,0.0,1.0
2016-11-22,2.38,2.4,2.29,2.4,4250603,2.16961067232243,2.18784269477893,2.08756657126822,2.18784269477893,4662788.24540027,0.0,1.0
2016-11-23,2.19,2.28,2.145,2.25,7641578,1.99640645898577,2.07845056003998,1.95538440845866,2.05110252635524,8382589.49958611,0.0,1.0
2016-11-25,2.27,2.33,2.24,2.25,2536294,2.06933454881173,2.12403061618121,2.041986515127,2.05110252635524,2782240.97853392,0.0,1.0
2016-11-28,2.46,2.46,2.3,2.34,5932894,2.2425387621484,2.2425387621484,2.09668258249647,2.13314662740945,6508212.69462373,0.0,1.0
2016-11-29,2.32,2.37,2.27,2.3,3193564,2.11491460495296,2.16049466109419,2.06933454881173,2.09668258249647,3503247.11108834,0.0,1.0
2016-11-30,2.28,2.32,2.24,2.27,3010929,2.07845056003998,2.11491460495296,2.041986515127,2.06933454881173,3302901.81156291,0.0,1.0
2016-12-01,2.29,2.385,2.19,2.21,4116543,2.08756657126822,2.17416867793656,1.99640645898577,2.01463848144226,4515728.31244997,0.0,1.0
2016-12-02,2.29,2.35,2.25,2.31,4446707,2.08756657126822,2.1422626386377,2.05110252635524,2.10579859372472,4877908.64739405,0.0,1.0
2016-12-05,2.19,2.28,2.1,2.15,7201947,1.99640645898577,2.07845056003998,1.91436235793156,1.95994241407279,7900327.03962135,0.0,1.0
2016-12-06,2.23,2.24,2.15,2.15,5481409,2.03287050389875,2.041986515127,1.95994241407279,1.95994241407279,6012946.74036395,0.0,1.0
2016-12-07,2.22,2.32,2.18,2.2,6274895,2.02375449267051,2.11491460495296,1.98729044775752,2.00552247021401,6883377.87535576,0.0,1.0
2016-12-08,2.28,2.29,2.195,2.22,3354772,2.07845056003998,2.08756657126822,2.00096446459989,2.02375449267051,3680087.61288643,0.0,1.0
2016-12-09,2.08,2.21,2.08,2.18,6784631,1.89613033547507,2.01463848144226,1.89613033547507,1.98729044775752,7442543.4876365,0.0,1.0
2016-12-12,2.06,2.15,2.05,2.09,5103244,1.87789831301858,1.95994241407279,1.86878230179033,1.90524634670331,5598110.70020168,0.0,1.0
2016-12-13,2.19,2.24,2.06,2.08,9365248,1.99640645898577,2.041986515127,1.87789831301858,1.89613033547507,10273405.5120317,0.0,1.0
2016-12-14,2.0,2.24,2.0,2.14,10387209,1.8232022456491,2.041986515127,1.8232022456491,1.95082640284454,11394467.097425,0.0,1.0
2016-12-15,1.92,1.96,1.86,1.89,17605670,1.75027415582314,1.78673820073612,1.69557808845367,1.7229261221384,19312909.5162253,0.0,1.0
2016-12-16,1.89,2.03,1.89,1.97,14150588,1.7229261221384,1.85055027933384,1.7229261221384,1.79585421196437,15522784.7418124,0.0,1.0
2016-12-19,1.95,2.01,1.915,1.95,6151420,1.77762218950788,1.83231825687735,1.74571615020902,1.77762218950788,6747929.38049496,0.0,1.0
2016-12-20,1.97,2.01,1.89,1.91,6657326,1.79585421196437,1.83231825687735,1.7229261221384,1.74115814459489,7302893.59382598,0.0,1.0
2016-12-21,1.93,1.99,1.91,1.97,4924914,1.75939016705139,1.81408623442086,1.74115814459489,1.79585421196437,5402487.86085342,0.0,1.0
2016-12-22,1.94,1.99,1.9,1.9,5056967,1.76850617827963,1.81408623442086,1.73204213336665,1.73204213336665,5547346.1729964,0.0,1.0
2016-12-23,2.04,2.05,1.91,1.92,6237506,1.85966629056209,1.86878230179033,1.74115814459489,1.75027415582314,6842363.22644423,0.0,1.0
2016-12-27,2.11,2.16,2.06,2.09,5209897,1.9234783691598,1.96905842530103,1.87789831301858,1.90524634670331,5715105.94881388,0.0,1.0
2016-12-28,2.18,2.2,2.07,2.15,5306448,1.98729044775752,2.00552247021401,1.88701432424682,1.95994241407279,5821019.59633204,0.0,1.0
2016-12-29,2.35,2.37,2.2,2.22,7379135,2.1422626386377,2.16049466109419,2.00552247021401,2.02375449267051,8094697.13808173,0.0,1.0
2016-12-30,2.21,2.43,2.2,2.4,7536717,2.01463848144226,2.21519072846366,2.00552247021401,2.18784269477893,8267560.02301516,0.0,1.0
2017-01-03,2.35,2.35,2.24,2.26,5534784,2.1422626386377,2.1422626386377,2.041986515127,2.06021853758349,6071497.56776377,0.0,1.0
2017-01-04,2.39,2.39,2.29,2.39,5747558,2.17872668355068,2.17872668355068,2.08756657126822,2.17872668355068,6304904.4764134,0.0,1.0
2017-01-05,2.56,2.58,2.45,2.52,7491584,2.33369887443085,2.35193089688734,2.23342275092015,2.29723482951787,8218050.43063977,0.0,1.0
2017-01-06,2.38,2.51,2.3,2.46,10096685,2.16961067232243,2.28811881828963,2.09668258249647,2.2425387621484,11075770.693125,0.0,1.0
2017-01-09,2.42,2.5,2.4,2.42,5974088,2.20607471723542,2.27900280706138,2.18784269477893,2.20607471723542,6553401.31820984,0.0,1.0
2017-01-10,2.44,2.49,2.37,2.45,4694260,2.22430673969191,2.26988679583314,2.16049466109419,2.23342275092015,5149467.11063174,0.0,1.0
2017-01-11,2.43,2.49,2.36,2.42,4868793,2.21519072846366,2.26988679583314,2.15137864986594,2.20607471723542,5340924.75107346,0.0,1.0
2017-01-12,2.42,2.52,2.36,2.48,5407925,2.20607471723542,2.29723482951787,2.15137864986594,2.26077078460489,5932336.92302155,0.0,1.0
2017-01-13,2.47,2.48,2.36,2.41,2488854,2.25165477337664,2.26077078460489,2.15137864986594,2.19695870600717,2730200.67404964,0.0,1.0
2017-01-17,2.56,2.58,2.51,2.56,3804348,2.33369887443085,2.35193089688734,2.28811881828963,2.33369887443085,4173259.4494974,0.0,1.0
2017-01-18,2.47,2.56,2.415,2.55,3928245,2.25165477337664,2.33369887443085,2.20151671162129,2.32458286320261,4309170.86612238,0.0,1.0
2017-01-19,2.48,2.5,2.39,2.41,3622455,2.26077078460489,2.27900280706138,2.17872668355068,2.19695870600717,3973728.10245779,0.0,1.0
2017-01-20,2.48,2.56,2.41,2.45,4329281,2.26077078460489,2.33369887443085,2.19695870600717,2.23342275092015,4749095.73014339,0.0,1.0
2017-01-23,2.54,2.55,2.48,2.53,3471964,2.31546685197436,2.32458286320261,2.26077078460489,2.30635084074612,3808643.83892189,0.0,1.0
2017-01-24,2.49,2.57,2.44,2.54,4658453,2.26988679583314,2.3428148856591,2.22430673969191,2.31546685197436,5110187.86985036,0.0,1.0
2017-01-25,2.48,2.5,2.4,2.43,4161519,2.26077078460489,2.27900280706138,2.18784269477893,2.21519072846366,4565065.68037755,0.0,1.0
2017-01-26,2.36,2.43,2.35,2.35,3430108,2.15137864986594,2.21519072846366,2.1422626386377,2.1422626386377,3762729.02053036,0.0,1.0
2017-01-27,2.44,2.46,2.36,2.37,2140901,2.22430673969191,2.2425387621484,2.15137864986594,2.16049466109419,2348506.32189495,0.0,1.0
2017-01-30,2.49,2.54,2.44,2.53,4027924,2.26988679583314,2.31546685197436,2.22430673969191,2.30635084074612,4418515.83894463,0.0,1.0
2017-01-31,2.55,2.57,2.49,2.55,4476612,2.32458286320261,2.3428148856591,2.26988679583314,2.32458286320261,4910713.56530302,0.0,1.0
2017-02-01,2.58,2.595,2.5,2.55,5710557,2.35193089688734,2.36560491372971,2.27900280706138,2.32458286320261,6264315.45225189,0.0,1.0
2017-02-02,2.66,2.72,2.6,2.7,4974043,2.42485898671331,2.47955505408278,2.37016291934384,2.46132303162629,5456380.9493654,0.0,1.0
2017-02-03,2.66,2.7,2.63,2.68,3435490,2.42485898671331,2.46132303162629,2.39751095302857,2.4430910091698,3768632.91848007,0.0,1.0
2017-02-06,2.82,2.82,2.63,2.75,7546657,2.57071516636524,2.57071516636524,2.39751095302857,2.50690308776752,8278463.91480633,0.0,1.0
2017-02-07,2.76,2.87,2.72,2.8,9141469,2.51601909899576,2.61629522250646,2.47955505408278,2.55248314390875,10027926.4374704,0.0,1.0
2017-02-08,2.8,2.92,2.75,2.84,12354505,2.55248314390875,2.66187527864769,2.50690308776752,2.58894718882173,13552533.767971,0.0,1.0
2017-02-09,2.71,2.84,2.69,2.83,6686430,2.47043904285454,2.58894718882173,2.45220702039805,2.57983117759348,7334819.83795984,0.0,1.0
2017-02-10,2.75,2.77,2.68,2.7,5552762,2.50690308776752,2.52513511022401,2.4430910091698,2.46132303162629,6091218.91249435,0.0,1.0
2017-02-13,2.69,2.74,2.65,2.72,5813660,2.45220702039805,2.49778707653927,2.41574297548506,2.47955505408278,6377416.45379576,0.0,1.0
2017-02-14,2.77,2.8,2.69,2.75,5686652,2.52513511022401,2.55248314390875,2.45220702039805,2.50690308776752,6238092.36037378,0.0,1.0
2017-02-15,2.85,2.87,2.74,2.78,4743627,2.59806320004997,2.61629522250646,2.49778707653927,2.53425112145226,5203621.27824295,0.0,1.0
2017-02-16,2.98,2.99,2.85,2.87,6893609,2.71657134601717,2.72568735724541,2.59806320004997,2.61629522250646,7562089.19383565,0.0,1.0
2017-02-17,2.78,2.96,2.77,2.9,6905250,2.53425112145226,2.69833932356067,2.52513511022401,2.6436432561912,7574859.03330659,0.0,1.0
2017-02-21,2.72,2.795,2.66,2.72,5134703,2.47955505408278,2.54792513829462,2.42485898671331,2.47955505408278,5632620.31105268,0.0,1.0
2017-02-22,2.63,2.68,2.54,2.67,7696438,2.39751095302857,2.4430910091698,2.31546685197436,2.43397499794155,8442769.3289286,0.0,1.0
2017-02-23,2.77,2.79,2.695,2.7,6594909,2.52513511022401,2.5433671326805,2.45676502601217,2.46132303162629,7234423.95459759,0.0,1.0
2017-02-24,2.67,2.82,2.62,2.8,5434094,2.43397499794155,2.57071516636524,2.38839494180033,2.55248314390875,5961043.55725532,0.0,1.0
2017-02-27,2.45,2.726,2.4,2.63,8096968,2.23342275092015,2.48502466081973,2.18784269477893,2.39751095302857,8882139.12562102,0.0,1.0
2017-02-28,2.5,2.57,2.46,2.51,4373286,2.27900280706138,2.3428148856591,2.2425387621484,2.28811881828963,4797367.93922498,0.0,1.0
2017-03-01,2.56,2.565,2.39,2.425,5550288,2.33369887443085,2.33825688004498,2.17872668355068,2.21063272284954,6088505.00622762,0.0,1.0
2017-03-02,2.39,2.545,2.39,2.46,6165407,2.17872668355068,2.32002485758849,2.17872668355068,2.2425387621484,6763272.71394399,0.0,1.0
2017-03-03,2.38,2.45,2.28,2.34,8378297,2.16961067232243,2.23342275092015,2.07845056003998,2.13314662740945,9190748.88152865,0.0,1.0
2017-03-06,2.18,2.31,2.16,2.31,6005573,1.98729044775752,2.10579859372472,1.96905842530103,2.10579859372472,6587939.45030699,0.0,1.0
2017-03-07,2.2,2.32,2.135,2.16,6372948,2.00552247021401,2.11491460495296,1.94626839723042,1.96905842530103,6990939.17332368,0.0,1.0
2017-03-08,2.19,2.25,2.14,2.15,5031028,1.99640645898577,2.05110252635524,1.95082640284454,1.95994241407279,5518891.84209383,0.0,1.0
2017-03-09,2.08,2.21,2.06,2.2,5494464,1.89613033547507,2.01463848144226,1.87789831301858,2.00552247021401,6027267.69683616,0.0,1.0
2017-03-10,2.21,2.225,2.1,2.125,4619887,2.01463848144226,2.02831249828463,1.91436235793156,1.93715238600217,5067882.08606578,0.0,1.0
2017-03-13,2.31,2.34,2.2,2.21,6437821,2.10579859372472,2.13314662740945,2.00552247021401,2.01463848144226,7062102.9733407,0.0,1.0
2017-03-14,2.23,2.375,2.22,2.31,5066046,2.03287050389875,2.16505266670831,2.02375449267051,2.10579859372472,5557305.57275215,0.0,1.0
2017-03-15,2.48,2.53,2.21,2.23,8615841,2.28959105410299,2.33575216406474,2.04032106030952,2.05878550429422,9332358.99996614,0.031615,1.0
2017-03-16,2.4,2.525,2.37,2.51,6791672,2.21573327816418,2.33113605306857,2.18803661218713,2.31728772008004,7356486.88433528,0.0,1.0
2017-03-17,2.27,2.415,2.24,2.34,11073806,2.09571439226362,2.22958161115271,2.06801772628657,2.16033994621008,11994735.4051658,0.0,1.0
2017-03-20,2.42,2.44,2.31,2.32,3847260,2.23419772214888,2.25266216613358,2.13264328023302,2.14187550222538,4167209.15418586,0.0,1.0
2017-03-21,2.46,2.51,2.43,2.44,5788328,2.27112661011829,2.31728772008004,2.24342994414123,2.25266216613358,6269701.92527415,0.0,1.0
2017-03-22,2.45,2.49,2.4,2.46,3389895,2.26189438812594,2.29882327609534,2.21573327816418,2.27112661011829,3671808.37160182,0.0,1.0
2017-03-23,2.34,2.4899,2.32,2.48,5687581,2.16033994621008,2.29873095387541,2.14187550222538,2.28959105410299,6160576.51637099,0.0,1.0
2017-03-24,2.4,2.46,2.33,2.36,3834903,2.21573327816418,2.27112661011829,2.15110772421773,2.17880439019478,4153824.51069457,0.0,1.0
2017-03-27,2.49,2.54,2.46,2.52,4257506,2.29882327609534,2.34498438605709,2.27112661011829,2.32651994207239,4611572.38585413,0.0,1.0
2017-03-28,2.38,2.5,2.33,2.48,4467764,2.19726883417948,2.30805549808769,2.15110772421773,2.28959105410299,4839316.04298695,0.0,1.0
2017-03-29,2.4,2.44,2.36,2.39,2654881,2.21573327816418,2.25266216613358,2.17880439019478,2.20650105617183,2875668.50342168,0.0,1.0
2017-03-30,2.34,2.39,2.28,2.38,3406563,2.16033994621008,2.20650105617183,2.10494661425597,2.19726883417948,3689862.53019312,0.0,1.0
2017-03-31,2.45,2.51,2.4,2.42,6778451,2.26189438812594,2.31728772008004,2.21573327816418,2.23419772214888,7342166.38813082,0.0,1.0
2017-04-03,2.62,2.62,2.465,2.47,7970122,2.4188421619959,2.4188421619959,2.27574272111446,2.28035883211064,8632940.15958839,0.0,1.0
2017-04-04,2.63,2.65,2.535,2.65,4501175,2.42807438398825,2.44653882797295,2.34036827506092,2.44653882797295,4875505.59738424,0.0,1.0
2017-04-05,2.69,2.71,2.55,2.55,6309431,2.48346771594235,2.50193215992705,2.35421660804944,2.35421660804944,6834141.34238497,0.0,1.0
2017-04-06,2.67,2.69,2.6,2.67,3324125,2.46500327195765,2.48346771594235,2.4003777180112,2.46500327195765,3600568.75013855,0.0,1.0
2017-04-07,2.65,2.75,2.58,2.73,5596294,2.44653882797295,2.53886104789646,2.3819132740265,2.52039660391176,6061697.82814662,0.0,1.0
2017-04-10,2.64,2.64,2.57,2.6,3795301,2.4373066059806,2.4373066059806,2.37268105203414,2.4003777180112,4110929.09501586,0.0,1.0
2017-04-11,2.78,2.78,2.69,2.7,6623948,2.56655771387351,2.56655771387351,2.48346771594235,2.4926999379347,7174814.47639386,0.0,1.0
2017-04-12,2.75,2.78,2.69,2.78,3741647,2.53886104789646,2.56655771387351,2.48346771594235,2.56655771387351,4052813.07479401,0.0,1.0
2017-04-13,2.69,2.77,2.64,2.7,6457578,2.48346771594235,2.55732549188116,2.4373066059806,2.4926999379347,6994608.67096822,0.0,1.0
2017-04-17,2.61,2.71,2.56,2.71,5548910,2.40960994000355,2.50193215992705,2.36344883004179,2.50193215992705,6010373.23907232,0.0,1.0
2017-04-18,2.58,2.64,2.55,2.61,4988357,2.3819132740265,2.4373066059806,2.35421660804944,2.40960994000355,5403203.0470379,0.0,1.0
2017-04-19,2.41,2.55,2.35,2.54,8429518,2.22496550015653,2.35421660804944,2.16957216820243,2.34498438605709,9130540.84594606,0.0,1.0
2017-04-20,2.41,2.44,2.36,2.39,4920462,2.22496550015653,2.25266216613358,2.17880439019478,2.20650105617183,5329661.70449193,0.0,1.0
2017-04-21,2.38,2.41,2.36,2.41,3803110,2.19726883417948,2.22496550015653,2.17880439019478,2.22496550015653,4119387.51380872,0.0,1.0
2017-04-24,2.29,2.35,2.26,2.29,5968944,2.11417883624832,2.16957216820243,2.08648217027127,2.11417883624832,6465338.46883828,0.0,1.0
2017-04-25,2.2,2.275,2.17,2.27,7591474,2.03108883831717,2.1003305032598,2.00339217234011,2.09571439226362,8222802.70804776,0.0,1.0
2017-04-26,2.25,2.25,2.1,2.19,8846396,2.07724994827892,2.07724994827892,1.93876661839366,2.02185661632482,9582087.6137181,0.0,1.0
2017-04-27,2.18,2.24,2.14,2.24,5323938,2.01262439433247,2.06801772628657,1.97569550636306,2.06801772628657,5766691.92358142,0.0,1.0
2017-04-28,2.18,2.22,2.16,2.19,5042542,2.01262439433247,2.04955328230187,1.99415995034776,2.02185661632482,5461894.2267397,0.0,1.0
2017-05-01,2.07,2.17,2.065,2.15,4551421,1.91106995241661,2.00339217234011,1.90645384142043,1.98492772835541,4929930.19857085,0.0,1.0
2017-05-02,2.15,2.18,2.11,2.12,5510800,1.98492772835541,2.01262439433247,1.94799884038601,1.95723106237836,5969093.9023844,0.0,1.0
2017-05-03,2.19,2.26,2.14,2.17,7523129,2.02185661632482,2.08648217027127,1.97569550636306,2.00339217234011,8148773.94221367,0.0,1.0
2017-05-04,2.11,2.18,2.1,2.16,4820179,1.94799884038601,2.01262439433247,1.93876661839366,1.99415995034776,5221038.88315695,0.0,1.0
2017-05-05,2.16,2.22,2.12,2.15,3902972,1.99415995034776,2.04955328230187,1.95723106237836,1.98492772835541,4227554.32357862,0.0,1.0
2017-05-08,2.16,2.18,2.12,2.16,2521344,1.99415995034776,2.01262439433247,1.95723106237836,1.99415995034776,2731026.18425882,0.0,1.0
2017-05-09,2.18,2.21,2.11,2.13,3415654,2.01262439433247,2.04032106030952,1.94799884038601,1.96646328437071,3699709.56377564,0.0,1.0
2017-05-10,2.21,2.24,2.16,2.18,3511004,2.04032106030952,2.06801772628657,1.99415995034776,2.01262439433247,3802989.14271017,0.0,1.0
2017-05-11,2.28,2.28,2.2,2.21,4686544,2.10494661425597,2.10494661425597,2.03108883831717,2.04032106030952,5076290.41403357,0.0,1.0
2017-05-12,2.31,2.33,2.27,2.3,4680264,2.13264328023302,2.15110772421773,2.09571439226362,2.12341105824067,5069488.15125739,0.0,1.0
2017-05-15,2.3,2.34,2.25,2.34,3556154,2.12341105824067,2.16033994621008,2.07724994827892,2.16033994621008,3851893.94594975,0.0,1.0
2017-05-16,2.26,2.32,2.23,2.27,4201785,2.08648217027127,2.14187550222538,2.05878550429422,2.09571439226362,4551217.46799561,0.0,1.0
2017-05-17,2.34,2.38,2.295,2.37,5786180,2.16033994621008,2.19726883417948,2.1187949472445,2.18803661218713,6267375.29144561,0.0,1.0
2017-05-18,2.27,2.38,2.26,2.37,5260204,2.09571439226362,2.19726883417948,2.08648217027127,2.18803661218713,5697657.62170611,0.0,1.0
2017-05-19,2.28,2.35,2.25,2.32,5301927,2.10494661425597,2.16957216820243,2.07724994827892,2.14187550222538,5742850.42581607,0.0,1.0
2017-05-22,2.34,2.35,2.29,2.29,4568132,2.16033994621008,2.16957216820243,2.11417883624832,2.11417883624832,4948030.93316524,0.0,1.0
2017-05-23,2.22,2.39,2.21,2.34,5603686,2.04955328230187,2.20650105617183,2.04032106030952,2.16033994621008,6069704.56802583,0.0,1.0
2017-05-24,2.2,2.24,2.11,2.2,7626720,2.03108883831717,2.06801772628657,1.94799884038601,2.03108883831717,8260979.86629764,0.0,1.0
2017-05-25,2.16,2.17,2.11,2.17,4252591,1.99415995034776,2.00339217234011,1.94799884038601,2.00339217234011,4606248.64038521,0.0,1.0
2017-05-26,2.13,2.18,2.12,2.16,3634147,1.96646328437071,2.01262439433247,1.95723106237836,1.99415995034776,3936373.06708074,0.0,1.0
2017-05-30,2.05,2.09,2.02,2.08,4540849,1.8926055084319,1.92953439640131,1.86490884245485,1.92030217440896,4918479.00078906,0.0,1.0
2017-05-31,2.0,2.03,1.96,2.03,5342094,1.84644439847015,1.8741410644472,1.80951551050075,1.8741410644472,5786357.82851206,0.0,1.0
2017-06-01,1.91,1.96,1.89,1.92,5623781,1.76335440053899,1.80951551050075,1.74488995655429,1.77258662253134,6091470.72574677,0.0,1.0
2017-06-02,1.93,1.96,1.88,1.91,4577194,1.7818188445237,1.80951551050075,1.73565773456194,1.76335440053899,4957846.55502475,0.0,1.0
2017-06-05,1.91,1.94,1.87,1.94,3731815,1.76335440053899,1.79105106651605,1.72642551256959,1.79105106651605,4042163.41753043,0.0,1.0
2017-06-06,2.08,2.08,1.95,1.95,7420761,1.92030217440896,1.92030217440896,1.8002832885084,1.8002832885084,8037892.72631049,0.0,1.0
2017-06-07,2.0,2.05,1.97,2.03,5521073,1.84644439847015,1.8926055084319,1.8187477324931,1.8741410644472,5980221.23447034,0.0,1.0
2017-06-08,1.94,1.97,1.92,1.96,4143204,1.79105106651605,1.8187477324931,1.77258662253134,1.80951551050075,4487764.70435047,0.0,1.0
2017-06-09,1.86,1.92,1.85,1.9,5588479,1.71719329057724,1.77258662253134,1.70796106858489,1.75412217854664,6053232.91037658,0.0,1.0
2017-06-12,1.9,1.93,1.87,1.88,3799916,1.75412217854664,1.7818188445237,1.72642551256959,1.73565773456194,4115927.89162607,0.0,1.0
2017-06-13,1.91,1.93,1.86,1.86,3675961,1.76335440053899,1.7818188445237,1.71719329057724,1.71719329057724,3981664.4390112,0.0,1.0
2017-06-14,1.8,1.96,1.76,1.95,9081615,1.66179995862314,1.80951551050075,1.62487107065373,1.8002832885084,9836868.09906049,0.0,1.0
2017-06-15,1.8,1.82,1.75,1.8,4153738,1.66179995862314,1.68026440260784,1.61563884866138,1.66179995862314,4499174.74194351,0.0,1.0
2017-06-16,1.68,1.81,1.68,1.8,29706819,1.55101329471493,1.67103218061549,1.55101329471493,1.66179995862314,32177323.1022967,0.0,1.0
2017-06-19,1.67,1.74,1.65,1.69,6969570,1.54178107272258,1.60640662666903,1.52331662873787,1.56024551670728,7549179.39123922,0.0,1.0
2017-06-20,1.59,1.66,1.58,1.65,5815539,1.46792329678377,1.53254885073023,1.45869107479142,1.52331662873787,6299175.86992426,0.0,1.0
2017-06-21,1.63,1.64,1.6,1.61,3478103,1.50485218475317,1.51408440674552,1.47715551877612,1.48638774076847,3767352.00137274,0.0,1.0
2017-06-22,1.62,1.66,1.59,1.66,5255291,1.49561996276082,1.53254885073023,1.46792329678377,1.53254885073023,5692336.0425629,0.0,1.0
2017-06-23,1.7,1.7,1.65,1.66,4186308,1.56947773869963,1.56947773869963,1.52331662873787,1.53254885073023,4534453.35637348,0.0,1.0
2017-06-26,1.69,1.71,1.63,1.64,1814568,1.56024551670728,1.57870996069198,1.50485218475317,1.51408440674552,1965472.6689885,0.0,1.0
2017-06-27,1.67,1.71,1.66,1.69,2381087,1.54178107272258,1.57870996069198,1.53254885073023,1.56024551670728,2579105.01066029,0.0,1.0
2017-06-28,1.65,1.68,1.62,1.66,1512707,1.52331662873787,1.55101329471493,1.49561996276082,1.53254885073023,1638508.04416677,0.0,1.0
2017-06-29,1.62,1.65,1.5899,1.59,2562000,1.49561996276082,1.52331662873787,1.46783097456385,1.46792329678377,2775063.25359455,0.0,1.0
2017-06-30,1.65,1.7,1.62,1.64,4281983,1.52331662873787,1.56947773869963,1.49561996276082,1.51408440674552,4638084.96323832,0.0,1.0
2017-07-03,1.61,1.63,1.56,1.58,2549284,1.48638774076847,1.50485218475317,1.44022663080672,1.45869107479142,2761289.75463565,0.0,1.0
2017-07-05,1.64,1.66,1.58,1.61,3291791,1.51408440674552,1.53254885073023,1.45869107479142,1.48638774076847,3565545.76214413,0.0,1.0
2017-07-06,1.64,1.66,1.61,1.65,3787035,1.51408440674552,1.53254885073023,1.48638774076847,1.52331662873787,4101975.67079487,0.0,1.0
2017-07-07,1.59,1.62,1.58,1.61,2423945,1.46792329678377,1.49561996276082,1.45869107479142,1.48638774076847,2625527.20461914,0.0,1.0
2017-07-10,1.66,1.66,1.58,1.58,3361138,1.53254885073023,1.53254885073023,1.45869107479142,1.45869107479142,3640659.85716637,0.0,1.0
2017-07-11,1.69,1.69,1.62,1.62,2825905,1.56024551670728,1.56024551670728,1.49561996276082,1.49561996276082,3060915.34880917,0.0,1.0
2017-07-12,1.74,1.75,1.71,1.72,3539838,1.60640662666903,1.61563884866138,1.57870996069198,1.58794218268433,3834221.06068603,0.0,1.0
2017-07-13,1.68,1.72,1.65,1.71,2564493,1.55101329471493,1.58794218268433,1.52331662873787,1.57870996069198,2777763.57861062,0.0,1.0
2017-07-14,1.72,1.75,1.7,1.74,2163685,1.58794218268433,1.61563884866138,1.56947773869963,1.60640662666903,2343623.23803814,0.0,1.0
2017-07-17,1.75,1.76,1.73,1.75,1849062,1.61563884866138,1.62487107065373,1.59717440467668,1.61563884866138,2002835.28876583,0.0,1.0
2017-07-18,1.73,1.79,1.72,1.78,1731885,1.59717440467668,1.65256773663079,1.58794218268433,1.64333551463843,1875913.51403263,0.0,1.0
2017-07-19,1.75,1.76,1.7,1.74,1496454,1.61563884866138,1.62487107065373,1.56947773869963,1.60640662666903,1620903.39816338,0.0,1.0
2017-07-20,1.72,1.75,1.7,1.72,2328805,1.58794218268433,1.61563884866138,1.56947773869963,1.58794218268433,2522475.08988573,0.0,1.0
2017-07-21,1.74,1.77,1.72,1.76,1764087,1.60640662666903,1.63410329264608,1.58794218268433,1.62487107065373,1910793.52452921,0.0,1.0
2017-07-24,1.67,1.74,1.66,1.74,2527531,1.54178107272258,1.60640662666903,1.53254885073023,1.60640662666903,2737727.71288878,0.0,1.0
2017-07-25,1.69,1.7,1.66,1.66,1701481,1.56024551670728,1.56947773869963,1.53254885073023,1.53254885073023,1842981.03036272,0.0,1.0
2017-07-26,1.75,1.765,1.68,1.7,2780669,1.61563884866138,1.62948718164991,1.55101329471493,1.56947773869963,3011917.39356343,0.0,1.0
2017-07-27,1.71,1.76,1.71,1.75,2460663,1.57870996069198,1.62487107065373,1.57870996069198,1.61563884866138,2665298.77860254,0.0,1.0
2017-07-28,1.77,1.77,1.73,1.73,1867612,1.63410329264608,1.63410329264608,1.59717440467668,1.59717440467668,2022927.95986426,0.0,1.0
2017-07-31,1.81,1.83,1.79,1.79,1897460,1.67103218061549,1.68949662460019,1.65256773663079,1.65256773663079,2055258.20498263,0.0,1.0
2017-08-01,1.82,1.84,1.8,1.81,1814442,1.68026440260784,1.69872884659254,1.66179995862314,1.67103218061549,1965336.19046783,0.0,1.0
2017-08-02,1.77,1.79,1.73,1.77,2920780,1.63410329264608,1.65256773663079,1.59717440467668,1.63410329264608,3163680.42538403,0.0,1.0
2017-08-03,1.74,1.78,1.72,1.76,2133839,1.60640662666903,1.64333551463843,1.58794218268433,1.62487107065373,2311295.15924549,0.0,1.0
2017-08-04,1.73,1.75,1.71,1.73,3420035,1.59717440467668,1.61563884866138,1.57870996069198,1.59717440467668,3704454.90027604,0.0,1.0
2017-08-07,1.67,1.72,1.65,1.72,2344855,1.54178107272258,1.58794218268433,1.52331662873787,1.58794218268433,2539859.85382803,0.0,1.0
2017-08-08,1.73,1.75,1.69,1.7,2116245,1.59717440467668,1.61563884866138,1.56024551670728,1.56947773869963,2292237.99184356,0.0,1.0
2017-08-09,1.79,1.82,1.75,1.75,3023271,1.65256773663079,1.68026440260784,1.61563884866138,1.61563884866138,3274694.87031929,0.0,1.0
2017-08-10,1.82,1.83,1.79,1.83,3599723,1.68026440260784,1.68949662460019,1.65256773663079,1.68949662460019,3899086.26870379,0.0,1.0
2017-08-11,1.86,1.88,1.82,1.84,3492949,1.71719329057724,1.73565773456194,1.68026440260784,1.69872884659254,3783432.63722866,0.0,1.0
2017-08-14,1.77,1.85,1.75,1.85,3291772,1.63410329264608,1.70796106858489,1.61563884866138,1.70796106858489,3565525.18204974,0.0,1.0
2017-08-15,1.75,1.77,1.72,1.75,2494334,1.61563884866138,1.63410329264608,1.58794218268433,1.61563884866138,2701769.95534407,0.0,1.0
2017-08-16,1.72,1.765,1.71,1.75,3981045,1.58794218268433,1.62948718164991,1.57870996069198,1.61563884866138,4312120.0977386,0.0,1.0
2017-08-17,1.78,1.81,1.75,1.77,2860224,1.64333551463843,1.67103218061549,1.61563884866138,1.63410329264608,3098088.41508557,0.0,1.0
2017-08-18,1.87,1.94,1.83,1.91,5906853,1.72642551256959,1.79105106651605,1.68949662460019,1.76335440053899,6398083.80354595,0.0,1.0
2017-08-21,1.89,1.9275,1.87,1.9,2437779,1.74488995655429,1.77951078902561,1.72642551256959,1.75412217854664,2640511.67965826,0.0,1.0
2017-08-22,1.81,1.91,1.8,1.89,2799096,1.67103218061549,1.76335440053899,1.66179995862314,1.74488995655429,3031876.83562977,0.0,1.0
2017-08-23,1.85,1.87,1.825,1.84,2751313,1.70796106858489,1.72642551256959,1.68488051360401,1.69872884659254,2980120.06457337,0.0,1.0
2017-08-24,1.83,1.87,1.82,1.86,1546767,1.68949662460019,1.72642551256959,1.68026440260784,1.71719329057724,1675400.57126178,0.0,1.0
2017-08-25,1.8,1.88,1.79,1.86,3857867,1.66179995862314,1.73565773456194,1.65256773663079,1.71719329057724,4178698.26266784,0.0,1.0
2017-08-28,1.88,1.9,1.835,1.84,4567511,1.73565773456194,1.75412217854664,1.69411273559636,1.69872884659254,4947358.28902767,0.0,1.0
2017-08-29,1.98,2.01,1.94,1.97,6473171,1.82797995448545,1.8556766204625,1.79105106651605,1.8187477324931,7011498.42948238,0.0,1.0
2017-08-30,1.97,1.98,1.92,1.95,2116964,1.8187477324931,1.82797995448545,1.77258662253134,1.8002832885084,2293016.78594165,0.0,1.0
2017-08-31,2.06,2.07,1.95,1.97,3479188,1.90183773042426,1.91106995241661,1.8002832885084,1.8187477324931,3768527.23307848,0.0,1.0
2017-09-01,2.03,2.09,2.01,2.08,2921002,1.8741410644472,1.92953439640131,1.8556766204625,1.92030217440896,3163920.8875395,0.0,1.0
2017-09-05,2.17,2.19,2.08,2.09,5517399,2.00339217234011,2.02185661632482,1.92030217440896,1.92953439640131,5976241.69411371,0.0,1.0
2017-09-06,2.07,2.16,2.05,2.16,3622053,1.91106995241661,1.99415995034776,1.8926055084319,1.99415995034776,3923273.29542227,0.0,1.0
2017-09-07,2.11,2.1273,2.08,2.11,3315399,1.94799884038601,1.96397058443278,1.92030217440896,1.94799884038601,3591117.07100082,0.0,1.0
2017-09-08,2.07,2.13,2.03,2.12,3002202,1.91106995241661,1.96646328437071,1.8741410644472,1.95723106237836,3251873.71197035,0.0,1.0
2017-09-11,2.03,2.07,1.99,2.0,5388173,1.8741410644472,1.91106995241661,1.8372121764778,1.84644439847015,5836268.89005086,0.0,1.0
2017-09-12,2.03,2.06,1.99,2.01,3286285,1.8741410644472,1.90183773042426,1.8372121764778,1.8556766204625,3559581.86742348,0.0,1.0
2017-09-13,2.02,2.05,2.0,2.03,3210009,1.86490884245485,1.8926055084319,1.84644439847015,1.8741410644472,3476962.53692732,0.0,1.0
2017-09-14,2.08,2.1,1.98,1.99,3472176,1.92030217440896,1.93876661839366,1.82797995448545,1.8372121764778,3760932.09508699,0.0,1.0
2017-09-15,2.14,2.14,2.07,2.08,12023098,1.97569550636306,1.97569550636306,1.91106995241661,1.92030217440896,13022973.2451858,0.0,1.0
2017-09-18,1.99,2.06,1.98,2.05,4523032,1.8372121764778,1.90183773042426,1.82797995448545,1.8926055084319,4899180.28806879,0.0,1.0
2017-09-19,1.99,2.04,1.97,1.98,2835618,1.8372121764778,1.88337328643955,1.8187477324931,1.82797995448545,3071436.10969214,0.0,1.0
2017-09-20,1.89,2.0,1.88,1.99,4221014,1.74488995655429,1.84644439847015,1.73565773456194,1.8372121764778,4572045.60667765,0.0,1.0
2017-09-21,1.82,1.88,1.82,1.86,3555283,1.68026440260784,1.73565773456194,1.68026440260784,1.71719329057724,3850950.51109655,0.0,1.0
2017-09-22,1.86,1.9,1.84,1.85,2229678,1.71719329057724,1.75412217854664,1.69872884659254,1.70796106858489,2415104.40481974,0.0,1.0
2017-09-25,1.95,1.97,1.85,1.87,2493443,1.8002832885084,1.8187477324931,1.70796106858489,1.72642551256959,2700804.85723362,0.0,1.0
2017-09-26,1.85,1.92,1.85,1.9,2616163,1.70796106858489,1.77258662253134,1.70796106858489,1.75412217854664,2833730.60371337,0.0,1.0
2017-09-27,1.82,1.85,1.78,1.79,2686336,1.68026440260784,1.70796106858489,1.64333551463843,1.65256773663079,2909739.39126001,0.0,1.0
2017-09-28,1.82,1.84,1.8,1.8,1576470,1.68026440260784,1.69872884659254,1.66179995862314,1.66179995862314,1707573.7577651,0.0,1.0
2017-09-29,1.83,1.86,1.81,1.84,1740395,1.68949662460019,1.71719329057724,1.67103218061549,1.69872884659254,1885131.22999207,0.0,1.0
2017-10-02,1.8,1.8164,1.785,1.79,1937007,1.66179995862314,1.67694080269059,1.64795162563461,1.65256773663079,2098094.0467039,0.0,1.0
2017-10-03,1.84,1.87,1.8,1.8,2045604,1.69872884659254,1.72642551256959,1.66179995862314,1.66179995862314,2215722.28407729,0.0,1.0
2017-10-04,1.84,1.88,1.83,1.88,2049286,1.69872884659254,1.73565773456194,1.68949662460019,1.73565773456194,2219710.48973683,0.0,1.0
2017-10-05,1.83,1.845,1.82,1.83,1364239,1.68949662460019,1.70334495758871,1.68026440260784,1.68949662460019,1477693.02030467,0.0,1.0
2017-10-06,1.89,1.9,1.79,1.81,3262883,1.74488995655429,1.75412217854664,1.65256773663079,1.67103218061549,3534233.69011645,0.0,1.0
2017-10-09,1.92,1.92,1.86,1.89,1957371,1.77258662253134,1.77258662253134,1.71719329057724,1.74488995655429,2120151.57523483,0.0,1.0
2017-10-10,1.9,1.92,1.88,1.92,1869677,1.75412217854664,1.77258662253134,1.73565773456194,1.77258662253134,2025164.69117521,0.0,1.0
2017-10-11,1.9,1.91,1.85,1.9,2542542,1.75412217854664,1.76335440053899,1.70796106858489,1.75412217854664,2753987.07061702,0.0,1.0
2017-10-12,1.87,1.94,1.87,1.94,3458440,1.75125465039582,1.81680963730903,1.75125465039582,1.81680963730903,3692942.5418161,0.026894,1.0
2017-10-13,1.88,1.88,1.85,1.88,2707483,1.76061964852628,1.76061964852628,1.7325246541349,1.76061964852628,2891066.24719349,0.0,1.0
2017-10-16,1.81,1.88,1.8,1.87,3415717,1.69506466161307,1.76061964852628,1.68569966348261,1.75125465039582,3647322.6715237,0.0,1.0
2017-10-17,1.79,1.81,1.76,1.8,2990794,1.67633466535215,1.69506466161307,1.64823967096077,1.68569966348261,3193587.39674776,0.0,1.0
2017-10-18,1.76,1.79,1.76,1.76,4429106,1.64823967096077,1.67633466535215,1.64823967096077,1.64823967096077,4729425.39688789,0.0,1.0
2017-10-19,1.69,1.75,1.68,1.71,4609372,1.58268468404756,1.63887467283031,1.5733196859171,1.60141468030848,4921914.49030659,0.0,1.0
2017-10-20,1.66,1.67,1.65,1.66,2834343,1.55458968965618,1.56395468778664,1.54522469152572,1.55458968965618,3026528.10018352,0.0,1.0
2017-10-23,1.62,1.66,1.61,1.65,4152213,1.51712969713435,1.55458968965618,1.50776469900389,1.54522469152572,4433757.42542355,0.0,1.0
2017-10-24,1.62,1.673,1.61,1.65,3793926,1.51712969713435,1.56676418722578,1.50776469900389,1.54522469152572,4051176.46276996,0.0,1.0
2017-10-25,1.67,1.71,1.64,1.7,3536361,1.56395468778664,1.60141468030848,1.53585969339526,1.59204968217802,3776147.04321004,0.0,1.0
2017-10-26,1.7,1.74,1.67,1.74,4845345,1.59204968217802,1.62950967469985,1.56395468778664,1.62950967469985,5173887.84546671,0.0,1.0
2017-10-27,1.75,1.765,1.71,1.72,2854902,1.63887467283031,1.652922170026,1.60141468030848,1.61077967843894,3048481.121117,0.0,1.0
2017-10-30,1.78,1.79,1.75,1.77,1612982,1.66696966722169,1.67633466535215,1.63887467283031,1.65760466909123,1722351.65189612,0.0,1.0
2017-10-31,1.73,1.77,1.71,1.77,1989974,1.62014467656939,1.65760466909123,1.60141468030848,1.65760466909123,2124905.92339551,0.0,1.0
2017-11-01,1.8,1.82,1.74,1.77,4057681,1.68569966348261,1.70442965974353,1.62950967469985,1.65760466909123,4332815.6006809,0.0,1.0
2017-11-02,1.81,1.82,1.75,1.8,3511711,1.69506466161307,1.70442965974353,1.63887467283031,1.68569966348261,3749825.628452,0.0,1.0
2017-11-03,1.77,1.8,1.75,1.79,1977884,1.65760466909123,1.68569966348261,1.63887467283031,1.67633466535215,2111996.15039653,0.0,1.0
2017-11-06,1.84,1.85,1.77,1.77,2547540,1.72315965600444,1.7325246541349,1.65760466909123,1.65760466909123,2720278.17252235,0.0,1.0
2017-11-07,1.76,1.81,1.75,1.8,2717242,1.64823967096077,1.69506466161307,1.63887467283031,1.68569966348261,2901486.96470358,0.0,1.0
2017-11-08,1.82,1.84,1.8,1.8,2430774,1.70442965974353,1.72315965600444,1.68569966348261,1.68569966348261,2595594.75200971,0.0,1.0
2017-11-09,1.83,1.84,1.79,1.82,2961575,1.71379465787398,1.72315965600444,1.67633466535215,1.70442965974353,3162387.17695812,0.0,1.0
2017-11-10,1.83,1.87,1.82,1.85,2113723,1.71379465787398,1.75125465039582,1.70442965974353,1.7325246541349,2257045.83231606,0.0,1.0
2017-11-13,1.8,1.845,1.79,1.83,1591200,1.68569966348261,1.72784215506967,1.67633466535215,1.71379465787398,1699092.70438052,0.0,1.0
2017-11-14,1.8,1.83,1.76,1.77,1753832,1.68569966348261,1.71379465787398,1.64823967096077,1.65760466909123,1872752.10904292,0.0,1.0
2017-11-15,1.82,1.85,1.79,1.85,1752385,1.70442965974353,1.7325246541349,1.67633466535215,1.7325246541349,1871206.99394536,0.0,1.0
2017-11-16,1.83,1.83,1.81,1.83,922004,1.71379465787398,1.71379465787398,1.69506466161307,1.71379465787398,984521.285702403,0.0,1.0
2017-11-17,1.83,1.85,1.8,1.83,3374700,1.71379465787398,1.7325246541349,1.68569966348261,1.71379465787398,3603524.47804988,0.0,1.0
2017-11-20,1.78,1.8,1.74,1.76,2666228,1.66696966722169,1.68569966348261,1.62950967469985,1.64823967096077,2847013.91592199,0.0,1.0
2017-11-21,1.76,1.8,1.755,1.76,1371452,1.64823967096077,1.68569966348261,1.64355717189554,1.64823967096077,1464444.49950231,0.0,1.0
2017-11-22,1.81,1.82,1.77,1.78,2054158,1.69506466161307,1.70442965974353,1.65760466909123,1.66696966722169,2193441.9755184,0.0,1.0
2017-11-24,1.79,1.82,1.77,1.81,844599,1.67633466535215,1.70442965974353,1.65760466909123,1.69506466161307,901867.77213869,0.0,1.0
2017-11-27,1.86,1.86,1.78,1.8,2752399,1.74188965226536,1.74188965226536,1.66696966722169,1.68569966348261,2939027.81576436,0.0,1.0
2017-11-28,1.82,1.83,1.78,1.79,2075702,1.70442965974353,1.71379465787398,1.66696966722169,1.67633466535215,2216446.78523633,0.0,1.0
2017-11-29,1.82,1.84,1.77,1.78,2755285,1.70442965974353,1.72315965600444,1.65760466909123,1.66696966722169,2942109.50351249,0.0,1.0
2017-11-30,1.84,1.89,1.83,1.85,3734076,1.72315965600444,1.76998464665674,1.71379465787398,1.7325246541349,3987268.28129865,0.0,1.0
2017-12-01,1.83,1.88,1.82,1.83,1768528,1.71379465787398,1.76061964852628,1.70442965974353,1.71379465787398,1888444.58414573,0.0,1.0
2017-12-04,1.83,1.85,1.81,1.82,1653087,1.71379465787398,1.7325246541349,1.69506466161307,1.70442965974353,1765176.00641421,0.0,1.0
2017-12-05,1.78,1.79,1.76,1.78,2074351,1.66696966722169,1.67633466535215,1.64823967096077,1.66696966722169,2215004.17950254,0.0,1.0
2017-12-06,1.67,1.71,1.66,1.69,4166227,1.56395468778664,1.60141468030848,1.55458968965618,1.58268468404756,4448721.65692129,0.0,1.0
2017-12-07,1.68,1.69,1.63,1.64,1749495,1.5733196859171,1.58268468404756,1.52649469526481,1.53585969339526,1868121.03497373,0.0,1.0
2017-12-08,1.73,1.8,1.72,1.79,1930345,1.62014467656939,1.68569966348261,1.61077967843894,1.67633466535215,2061233.72702201,0.0,1.0
2017-12-11,1.69,1.75,1.69,1.7,1744739,1.58268468404756,1.63887467283031,1.58268468404756,1.59204968217802,1863042.55024395,0.0,1.0
2017-12-12,1.65,1.7,1.64,1.67,2414204,1.54522469152572,1.59204968217802,1.53585969339526,1.56395468778664,2577901.20870179,0.0,1.0
2017-12-13,1.74,1.78,1.65,1.65,2990633,1.62950967469985,1.66696966722169,1.54522469152572,1.54522469152572,3193415.48000229,0.0,1.0
2017-12-14,1.76,1.77,1.72,1.75,1433698,1.64823967096077,1.65760466909123,1.61077967843894,1.63887467283031,1530911.14384424,0.0,1.0
2017-12-15,1.8,1.82,1.75,1.75,5584069,1.68569966348261,1.70442965974353,1.63887467283031,1.63887467283031,5962701.67085057,0.0,1.0
2017-12-18,1.79,1.88,1.78,1.82,2843190,1.67633466535215,1.76061964852628,1.66696966722169,1.70442965974353,3035974.97873784,0.0,1.0
2017-12-19,1.72,1.73,1.7,1.7,1972249,1.61077967843894,1.62014467656939,1.59204968217802,1.59204968217802,2105979.06430478,0.0,1.0
2017-12-20,1.78,1.79,1.75,1.77,2288787,1.66696966722169,1.67633466535215,1.63887467283031,1.65760466909123,2443980.19958584,0.0,1.0
2017-12-21,1.81,1.82,1.76,1.78,1984094,1.69506466161307,1.70442965974353,1.64823967096077,1.66696966722169,2118627.22486498,0.0,1.0
2017-12-22,1.84,1.87,1.81,1.85,1886246,1.72315965600444,1.75125465039582,1.69506466161307,1.7325246541349,2014144.55584901,0.0,1.0
2017-12-26,1.85,1.88,1.84,1.86,1874211,1.7325246541349,1.76061964852628,1.72315965600444,1.74188965226536,2001293.51217303,0.0,1.0
2017-12-27,1.88,1.88,1.83,1.86,1497125,1.76061964852628,1.76061964852628,1.71379465787398,1.74188965226536,1598638.86692162,0.0,1.0
2017-12-28,1.85,1.885,1.83,1.88,1833910,1.7325246541349,1.76530214759151,1.71379465787398,1.76061964852628,1958259.86770393,0.0,1.0
2017-12-29,1.87,1.89,1.83,1.85,2247365,1.75125465039582,1.76998464665674,1.71379465787398,1.7325246541349,2399749.54473362,0.0,1.0
2018-01-02,1.9,1.92,1.88,1.89,2366586,1.7793496447872,1.79807964104811,1.76061964852628,1.76998464665674,2527054.42866332,0.0,1.0
2018-01-03,1.9,1.93,1.85,1.92,3235280,1.7793496447872,1.80744463917857,1.7325246541349,1.79807964104811,3454650.98330078,0.0,1.0
2018-01-04,1.89,1.92,1.85,1.9,2904329,1.76998464665674,1.79807964104811,1.7325246541349,1.7793496447872,3101259.56197887,0.0,1.0
2018-01-05,1.85,1.88,1.83,1.87,1569592,1.7325246541349,1.76061964852628,1.71379465787398,1.75125465039582,1676019.55508675,0.0,1.0
2018-01-08,1.76,1.87,1.76,1.87,3304149,1.64823967096077,1.75125465039582,1.64823967096077,1.75125465039582,3528189.70593653,0.0,1.0
2018-01-09,1.76,1.79,1.73,1.76,2419269,1.64823967096077,1.67633466535215,1.62014467656939,1.64823967096077,2583309.64544618,0.0,1.0
2018-01-10,1.8,1.82,1.78,1.8,1937092,1.68569966348261,1.70442965974353,1.66696966722169,1.68569966348261,2068438.21324401,0.0,1.0
2018-01-11,1.78,1.81,1.78,1.8,1632052,1.66696966722169,1.69506466161307,1.66696966722169,1.68569966348261,1742714.70988539,0.0,1.0
2018-01-12,1.83,1.84,1.8,1.81,2428090,1.71379465787398,1.72315965600444,1.68569966348261,1.69506466161307,2592728.76104783,0.0,1.0
2018-01-16,1.77,1.81,1.73,1.79,6578692,1.65760466909123,1.69506466161307,1.62014467656939,1.67633466535215,7024765.95121073,0.0,1.0
2018-01-17,1.75,1.8,1.74,1.77,2820952,1.63887467283031,1.68569966348261,1.62950967469985,1.65760466909123,3012229.11174438,0.0,1.0
2018-01-18,1.69,1.76,1.68,1.74,6390783,1.58268468404756,1.64823967096077,1.5733196859171,1.62950967469985,6824115.61750821,0.0,1.0
2018-01-19,1.73,1.76,1.71,1.73,3148532,1.62014467656939,1.64823967096077,1.60141468030848,1.62014467656939,3362020.95946998,0.0,1.0
2018-01-22,1.71,1.78,1.7,1.77,3155716,1.60141468030848,1.66696966722169,1.59204968217802,1.65760466909123,3369692.07685827,0.0,1.0
2018-01-23,1.75,1.77,1.7,1.7,4232115,1.63887467283031,1.65760466909123,1.59204968217802,1.59204968217802,4519077.250251,0.0,1.0
2018-01-24,1.77,1.79,1.75,1.78,3510640,1.65760466909123,1.67633466535215,1.63887467283031,1.66696966722169,3748682.00836252,0.0,1.0
2018-01-25,1.73,1.8,1.72,1.8,8006231,1.62014467656939,1.68569966348261,1.61077967843894,1.68569966348261,8549100.47868603,0.0,1.0
2018-01-26,1.73,1.78,1.72,1.77,2257999,1.62014467656939,1.66696966722169,1.61077967843894,1.65760466909123,2411104.59238218,0.0,1.0
2018-01-29,1.68,1.74,1.67,1.72,3936700,1.5733196859171,1.62950967469985,1.56395468778664,1.61077967843894,4203631.37841554,0.0,1.0
2018-01-30,1.67,1.7,1.63,1.67,9110653,1.56395468778664,1.59204968217802,1.52649469526481,1.56395468778664,9728408.77604483,0.0,1.0
2018-01-31,1.77,1.79,1.69,1.71,7850307,1.65760466909123,1.67633466535215,1.58268468404756,1.60141468030848,8382603.91581659,0.0,1.0
2018-02-01,1.73,1.76,1.71,1.73,3858630,1.62014467656939,1.64823967096077,1.60141468030848,1.62014467656939,4120267.7739466,0.0,1.0
2018-02-02,1.67,1.71,1.65,1.7,5816351,1.56395468778664,1.60141468030848,1.54522469152572,1.59204968217802,6210733.75453517,0.0,1.0
2018-02-05,1.75,1.79,1.64,1.66,5499522,1.63887467283031,1.67633466535215,1.53585969339526,1.55458968965618,5872421.88774522,0.0,1.0
2018-02-06,1.71,1.78,1.69,1.71,7455560,1.60141468030848,1.66696966722169,1.58268468404756,1.60141468030848,7961090.75105029,0.0,1.0
2018-02-07,1.71,1.74,1.65,1.65,5902569,1.60141468030848,1.62950967469985,1.54522469152572,1.54522469152572,6302797.84125353,0.0,1.0
2018-02-08,1.72,1.74,1.67,1.68,8545217,1.61077967843894,1.62950967469985,1.56395468778664,1.5733196859171,9124632.89470109,0.0,1.0
2018-02-09,1.71,1.79,1.66,1.79,6852926,1.60141468030848,1.67633466535215,1.55458968965618,1.67633466535215,7317594.62685996,0.0,1.0
2018-02-12,1.83,1.88,1.72,1.72,9486960,1.71379465787398,1.76061964852628,1.61077967843894,1.61077967843894,10130231.6005215,0.0,1.0
2018-02-13,1.86,1.87,1.76,1.8,5805184,1.74188965226536,1.75125465039582,1.64823967096077,1.68569966348261,6198809.56635655,0.0,1.0
2018-02-14,2.08,2.09,1.92,1.94,11937379,1.94791961113546,1.95728460926592,1.79807964104811,1.81680963730903,12746803.3988972,0.0,1.0
2018-02-15,2.12,2.14,2.02,2.1,6877326,1.98537960365729,2.00410959991821,1.8917296223527,1.96664960739638,7343649.09014989,0.0,1.0
2018-02-16,2.12,2.18,2.05,2.12,9226551,1.98537960365729,2.04156959244005,1.91982461674408,1.98537960365729,9852165.3410601,0.0,1.0
2018-02-20,2.06,2.1,2.03,2.05,5079768,1.92918961487454,1.96664960739638,1.90109462048316,1.91982461674408,5424206.10152441,0.0,1.0
2018-02-21,2.07,2.18,2.05,2.06,5746625,1.938554613005,2.04156959244005,1.91982461674408,1.92918961487454,6136279.92226666,0.0,1.0
2018-02-22,2.12,2.14,2.06,2.08,5748639,1.98537960365729,2.00410959991821,1.92918961487454,1.94791961113546,6138430.48329397,0.0,1.0
2018-02-23,2.11,2.14,2.03,2.07,6100917,1.97601460552683,2.00410959991821,1.90109462048316,1.938554613005,6514595.00045948,0.0,1.0
2018-02-26,2.16,2.17,2.1,2.11,5024863,2.02283959617913,2.03220459430959,1.96664960739638,1.97601460552683,5365578.22009277,0.0,1.0
2018-02-27,2.1,2.14,2.05,2.12,6535733,1.96664960739638,2.00410959991821,1.91982461674408,1.98537960365729,6978894.0787324,0.0,1.0
2018-02-28,2.08,2.12,2.04,2.06,5928521,1.94791961113546,1.98537960365729,1.91045961861362,1.92918961487454,6330509.53925761,0.0,1.0
2018-03-01,2.16,2.19,2.04,2.07,5012058,2.02283959617913,2.05093459057051,1.91045961861362,1.938554613005,5351904.96589494,0.0,1.0
2018-03-02,2.15,2.22,2.13,2.21,7602052,2.01347459804867,2.07902958496188,1.99474460178775,2.06966458683142,8117515.76892996,0.0,1.0
2018-03-05,2.22,2.24,2.13,2.13,6965940,2.07902958496188,2.0977595812228,1.99474460178775,1.99474460178775,7438271.63973886,0.0,1.0
2018-03-06,2.27,2.3,2.22,2.24,7527684,2.12585457561418,2.15394957000555,2.07902958496188,2.0977595812228,8038105.18180114,0.0,1.0
2018-03-07,2.14,2.27,2.12,2.23,10689855,2.00410959991821,2.12585457561418,1.98537960365729,2.08839458309234,11414689.9455667,0.0,1.0
2018-03-08,2.29,2.35,2.1,2.14,9677440,2.14458457187509,2.20077456065785,1.96664960739638,2.00410959991821,10333627.2631223,0.0,1.0
2018-03-09,2.2,2.28,2.17,2.27,10565882,2.06029958870096,2.13521957374464,2.03220459430959,2.12585457561418,11282310.8481307,0.0,1.0
2018-03-12,2.25,2.28,2.17,2.17,7175238,2.10712457935326,2.13521957374464,2.03220459430959,2.03220459430959,7661761.27324905,0.0,1.0
2018-03-13,2.2,2.25,2.19,2.25,4754159,2.06029958870096,2.10712457935326,2.05093459057051,2.10712457935326,5076518.89917359,0.0,1.0
2018-03-14,2.14,2.22,2.11,2.21,7201180,2.00410959991821,2.07902958496188,1.97601460552683,2.06966458683142,7689462.2931944,0.0,1.0
2018-03-15,2.23,2.32,2.19,2.28,7395447,2.08839458309234,2.17267956626647,2.05093459057051,2.13521957374464,7896901.73663451,0.0,1.0
2018-03-16,2.13,2.2,2.09,2.2,11953174,1.99474460178775,2.06029958870096,1.95728460926592,2.06029958870096,12763669.392654,0.0,1.0
2018-03-19,2.22,2.27,2.1,2.12,5364155,2.07902958496188,2.12585457561418,1.96664960739638,1.98537960365729,5727876.21019753,0.0,1.0
2018-03-20,2.24,2.26,2.17,2.17,6382998,2.0977595812228,2.11648957748372,2.03220459430959,2.03220459430959,6815802.74879051,0.0,1.0
2018-03-21,2.25,2.29,2.22,2.25,3417896,2.10712457935326,2.14458457187509,2.07902958496188,2.10712457935326,3649649.42051997,0.0,1.0
2018-03-22,2.34,2.34,2.26,2.26,4198070,2.19140956252739,2.19140956252739,2.11648957748372,2.11648957748372,4482723.79932047,0.0,1.0
2018-03-23,2.33,2.38,2.31,2.36,8590344,2.18204456439693,2.22886955504922,2.16331456813601,2.21013955878831,9172819.77031109,0.0,1.0
2018-03-26,2.5,2.53,2.3,2.31,9117332,2.34124953261473,2.36934452700611,2.15394957000555,2.16331456813601,9735540.6514675,0.0,1.0
2018-03-27,2.48,2.5,2.34,2.43,6516715,2.32251953635381,2.34124953261473,2.19140956252739,2.27569454570152,6958586.54664853,0.0,1.0
2018-03-28,2.4,2.45,2.32,2.36,5325595,2.24759955131014,2.29442454196244,2.17267956626647,2.21013955878831,5686701.61575251,0.0,1.0
2018-03-29,2.39,2.44,2.35,2.37,3114972,2.23823455317968,2.28505954383198,2.20077456065785,2.21950455691877,3326185.39438764,0.0,1.0
2018-04-02,2.48,2.51,2.38,2.41,4497820,2.32251953635381,2.35061453074519,2.22886955504922,2.2569645494406,4802798.60961338,0.0,1.0
2018-04-03,2.41,2.45,2.4,2.44,2910271,2.2569645494406,2.29442454196244,2.24759955131014,2.28505954383198,3107604.46447349,0.0,1.0
2018-04-04,2.31,2.45,2.29,2.43,4115471,2.16331456813601,2.29442454196244,2.14458457187509,2.27569454570152,4394524.10205482,0.0,1.0
2018-04-05,2.35,2.35,2.27,2.27,1975193,2.20077456065785,2.20077456065785,2.12585457561418,2.12585457561418,2109122.68479354,0.0,1.0
2018-04-06,2.43,2.43,2.4,2.43,3045963,2.27569454570152,2.27569454570152,2.24759955131014,2.27569454570152,3252497.17892974,0.0,1.0
2018-04-09,2.34,2.43,2.33,2.43,3607776,2.19140956252739,2.27569454570152,2.18204456439693,2.27569454570152,3852404.39959725,0.0,1.0
2018-04-10,2.29,2.32,2.29,2.29,2354288,2.14458457187509,2.17267956626647,2.14458457187509,2.14458457187509,2513922.55204287,0.0,1.0
2018-04-11,2.31,2.35,2.26,2.29,8646820,2.16331456813601,2.20077456065785,2.11648957748372,2.14458457187509,9233125.17476848,0.0,1.0
2018-04-12,2.13,2.25,2.11,2.24,6413957,1.99474460178775,2.10712457935326,1.97601460552683,2.0977595812228,6848860.95079839,0.0,1.0
2018-04-13,2.09,2.18,2.06,2.15,4743229,1.95728460926592,2.04156959244005,1.92918961487454,2.01347459804867,5064847.78098674,0.0,1.0
2018-04-16,2.01,2.11,1.97,2.08,6179602,1.88236462422224,1.97601460552683,1.84490463170041,1.94791961113546,6598615.30554004,0.0,1.0
2018-04-17,1.98,2.03,1.97,2.01,3767852,1.85426962983087,1.90109462048316,1.84490463170041,1.88236462422224,4023334.49244944,0.0,1.0
2018-04-18,1.98,2.04,1.96,2.0,4538381,1.85426962983087,1.91045961861362,1.83553963356995,1.87299962609179,4846109.88360933,0.0,1.0
2018-04-19,2.0,2.05,1.96,2.04,4069130,1.87299962609179,1.91982461674408,1.83553963356995,1.91045961861362,4345040.91011557,0.0,1.0
2018-04-20,1.97,1.99,1.94,1.96,3793242,1.84490463170041,1.86363462796133,1.81680963730903,1.83553963356995,4050446.08355315,0.0,1.0
2018-04-23,1.93,1.98,1.92,1.94,2578115,1.80744463917857,1.85426962983087,1.79807964104811,1.81680963730903,2752926.33707516,0.0,1.0
2018-04-24,1.94,1.97,1.93,1.93,1979573,1.81680963730903,1.84490463170041,1.80744463917857,1.80744463917857,2113799.67451525,0.0,1.0
2018-04-25,1.97,2.03,1.95,2.03,2965400,1.84490463170041,1.90109462048316,1.82617463543949,1.90109462048316,3166471.53442056,0.0,1.0
2018-04-26,2.05,2.09,2.01,2.05,7350674,1.91982461674408,1.95728460926592,1.88236462422224,1.91982461674408,7849092.86430342,0.0,1.0
2018-04-27,2.07,2.07,2.02,2.05,1986672,1.938554613005,1.938554613005,1.8917296223527,1.91982461674408,2121380.02840439,0.0,1.0
2018-04-30,2.03,2.07,2.02,2.04,2484485,1.90109462048316,1.938554613005,1.8917296223527,1.91045961861362,2652947.67322954,0.0,1.0
2018-05-01,2.02,2.05,1.95,2.03,2676818,1.8917296223527,1.91982461674408,1.82617463543949,1.90109462048316,2858321.98011216,0.0,1.0
2018-05-02,2.05,2.11,2.02,2.03,5931698,1.91982461674408,1.97601460552683,1.8917296223527,1.90109462048316,6333901.95851467,0.0,1.0
2018-05-03,2.07,2.11,2.05,2.07,3011137,1.938554613005,1.97601460552683,1.91982461674408,1.938554613005,3215309.77161278,0.0,1.0
2018-05-04,2.03,2.06,2.0,2.05,1924766,1.90109462048316,1.92918961487454,1.87299962609179,1.91982461674408,2055276.43805913,0.0,1.0
2018-05-07,1.98,2.05,1.97,2.03,2099611,1.85426962983087,1.91982461674408,1.84490463170041,1.90109462048316,2241976.95584282,0.0,1.0
2018-05-08,1.99,2.03,1.96,1.98,3143397,1.86363462796133,1.90109462048316,1.83553963356995,1.85426962983087,3356537.77631449,0.0,1.0
2018-05-09,1.93,1.97,1.91,1.97,7821758,1.80744463917857,1.84490463170041,1.78871464291766,1.84490463170041,8352119.12596155,0.0,1.0
2018-05-10,1.93,1.94,1.88,1.91,3145005,1.80744463917857,1.81680963730903,1.76061964852628,1.78871464291766,3358254.80815754,0.0,1.0
2018-05-11,1.92,1.97,1.9,1.92,2400959,1.79807964104811,1.84490463170041,1.7793496447872,1.79807964104811,2563758.11992004,0.0,1.0
2018-05-14,1.9,1.94,1.89,1.94,1918978,1.7793496447872,1.81680963730903,1.76998464665674,1.81680963730903,2049095.97766888,0.0,1.0
2018-05-15,1.85,1.89,1.84,1.88,2751976,1.7325246541349,1.76998464665674,1.72315965600444,1.76061964852628,2938576.13388028,0.0,1.0
2018-05-16,1.78,1.84,1.77,1.83,3588295,1.66696966722169,1.72315965600444,1.65760466909123,1.71379465787398,3831602.47339436,0.0,1.0
2018-05-17,1.8,1.82,1.77,1.77,1755599,1.68569966348261,1.70442965974353,1.65760466909123,1.65760466909123,1874638.92201969,0.0,1.0
2018-05-18,1.78,1.82,1.75,1.76,3769666,1.66696966722169,1.70442965974353,1.63887467283031,1.64823967096077,4025271.49230223,0.0,1.0
2018-05-21,1.75,1.78,1.75,1.76,2226112,1.63887467283031,1.66696966722169,1.63887467283031,1.64823967096077,2377055.4665246,0.0,1.0
2018-05-22,1.75,1.78,1.74,1.76,3544706,1.63887467283031,1.66696966722169,1.62950967469985,1.64823967096077,3785057.88321636,0.0,1.0
2018-05-23,1.75,1.77,1.73,1.74,1510328,1.63887467283031,1.65760466909123,1.62014467656939,1.62950967469985,1612737.10785673,0.0,1.0
2018-05-24,1.79,1.8,1.75,1.76,2262550,1.67633466535215,1.68569966348261,1.63887467283031,1.64823967096077,2415964.17690809,0.0,1.0
2018-05-25,1.79,1.79,1.76,1.76,2237900,1.67633466535215,1.67633466535215,1.64823967096077,1.64823967096077,2389642.76215006,0.0,1.0
2018-05-29,1.72,1.77,1.7,1.7,5423914,1.61077967843894,1.65760466909123,1.59204968217802,1.59204968217802,5791687.22133444,0.0,1.0
2018-05-30,1.7,1.74,1.7,1.73,2824965,1.59204968217802,1.62950967469985,1.59204968217802,1.62014467656939,3016514.21671086,0.0,1.0
2018-05-31,1.7,1.73,1.7,1.71,1783603,1.59204968217802,1.62014467656939,1.59204968217802,1.60141468030848,1904541.75767421,0.0,1.0
2018-06-01,1.71,1.75,1.7,1.7,2319970,1.60141468030848,1.63887467283031,1.59204968217802,1.59204968217802,2477277.59010915,0.0,1.0
2018-06-04,1.7,1.73,1.69,1.72,1587953,1.59204968217802,1.62014467656939,1.58268468404756,1.61077967843894,1695625.53871239,0.0,1.0
2018-06-05,1.64,1.73,1.6,1.68,8768284,1.53585969339526,1.62014467656939,1.49839970087343,1.5733196859171,9362825.1472703,0.0,1.0
2018-06-06,1.65,1.68,1.59,1.6,9127988,1.54522469152572,1.5733196859171,1.48903470274297,1.49839970087343,9746919.19084527,0.0,1.0
2018-06-07,1.59,1.64,1.58,1.63,8675228,1.48903470274297,1.53585969339526,1.47966970461251,1.52649469526481,9263459.40399549,0.0,1.0
2018-06-08,1.6,1.62,1.59,1.6,6491359,1.49839970087343,1.51712969713435,1.48903470274297,1.49839970087343,6931511.26094447,0.0,1.0
2018-06-11,1.59,1.6,1.56,1.58,8563225,1.48903470274297,1.49839970087343,1.46093970835159,1.47966970461251,9143861.94285376,0.0,1.0
2018-06-12,1.58,1.61,1.56,1.56,4923291,1.47966970461251,1.50776469900389,1.46093970835159,1.46093970835159,5257119.04200747,0.0,1.0
2018-06-13,1.62,1.64,1.56,1.57,9432240,1.51712969713435,1.53585969339526,1.46093970835159,1.47030470648205,10071801.2631763,0.0,1.0
2018-06-14,1.56,1.62,1.56,1.59,5838697,1.46093970835159,1.51712969713435,1.46093970835159,1.48903470274297,6234594.94456289,0.0,1.0
2018-06-15,1.58,1.61,1.52,1.59,12894152,1.47966970461251,1.50776469900389,1.42347971582976,1.48903470274297,13768451.2269819,0.0,1.0
2018-06-18,1.56,1.59,1.54,1.58,5576347,1.46093970835159,1.48903470274297,1.44220971209068,1.47966970461251,5954456.07390286,0.0,1.0
2018-06-19,1.6,1.61,1.57,1.58,3391618,1.49839970087343,1.50776469900389,1.47030470648205,1.47966970461251,3621589.61780144,0.0,1.0
2018-06-20,1.59,1.65,1.59,1.61,5707540,1.48903470274297,1.54522469152572,1.48903470274297,1.50776469900389,6094544.72973857,0.0,1.0
2018-06-21,1.63,1.68,1.57,1.6,6407262,1.52649469526481,1.5733196859171,1.47030470648205,1.49839970087343,6841711.99048173,0.0,1.0
2018-06-22,1.6,1.64,1.6,1.63,1620752,1.49839970087343,1.53585969339526,1.49839970087343,1.52649469526481,1730648.50352573,0.0,1.0
2018-06-25,1.61,1.62,1.58,1.6,3029016,1.50776469900389,1.51712969713435,1.47966970461251,1.49839970087343,3234401.07280786,0.0,1.0
2018-06-26,1.55,1.58,1.52,1.57,4235387,1.45157471022113,1.47966970461251,1.42347971582976,1.47030470648205,4522571.11106594,0.0,1.0
2018-06-27,1.55,1.57,1.52,1.52,4813364,1.45157471022113,1.47030470648205,1.42347971582976,1.42347971582976,5139738.34585713,0.0,1.0
2018-06-28,1.52,1.55,1.52,1.55,3281979,1.42347971582976,1.45157471022113,1.42347971582976,1.45157471022113,3504516.44974238,0.0,1.0
2018-06-29,1.56,1.57,1.54,1.54,2561979,1.46093970835159,1.47030470648205,1.44220971209068,1.44220971209068,2735696.22151591,0.0,1.0
2018-07-02,1.62,1.65,1.59,1.63,4555951,1.51712969713435,1.54522469152572,1.48903470274297,1.52649469526481,4864871.2327898,0.0,1.0
2018-07-03,1.65,1.69,1.62,1.65,2990294,1.54522469152572,1.58268468404756,1.51712969713435,1.54522469152572,3193053.4938115,0.0,1.0
2018-07-05,1.66,1.69,1.64,1.67,2390576,1.55458968965618,1.58268468404756,1.53585969339526,1.56395468778664,2552671.09154549,0.0,1.0
2018-07-06,1.71,1.72,1.65,1.66,3694365,1.60141468030848,1.61077967843894,1.54522469152572,1.55458968965618,3944864.64229433,0.0,1.0
2018-07-09,1.66,1.76,1.66,1.76,5626259,1.55458968965618,1.64823967096077,1.55458968965618,1.64823967096077,6007752.40061291,0.0,1.0
2018-07-10,1.69,1.7,1.67,1.68,1658172,1.58268468404756,1.59204968217802,1.56395468778664,1.5733196859171,1770605.79927605,0.0,1.0
2018-07-11,1.66,1.71,1.65,1.68,1987223,1.55458968965618,1.60141468030848,1.54522469152572,1.5733196859171,2121968.38944016,0.0,1.0
2018-07-12,1.63,1.68,1.63,1.67,1528457,1.52649469526481,1.5733196859171,1.52649469526481,1.56395468778664,1632095.36051994,0.0,1.0
2018-07-13,1.61,1.64,1.6,1.6,2654853,1.50776469900389,1.53585969339526,1.49839970087343,1.49839970087343,2834867.62412188,0.0,1.0
2018-07-16,1.61,1.64,1.59,1.61,1845644,1.50776469900389,1.53585969339526,1.48903470274297,1.50776469900389,1970789.50181227,0.0,1.0
2018-07-17,1.61,1.64,1.59,1.59,3005349,1.50776469900389,1.53585969339526,1.48903470274297,1.48903470274297,3209129.31122253,0.0,1.0
2018-07-18,1.62,1.64,1.59,1.59,1730827,1.51712969713435,1.53585969339526,1.48903470274297,1.48903470274297,1848187.23494521,0.0,1.0
2018-07-19,1.61,1.64,1.56,1.58,2644386,1.50776469900389,1.53585969339526,1.46093970835159,1.47966970461251,2823690.90005404,0.0,1.0
2018-07-20,1.62,1.65,1.59,1.63,1927894,1.51712969713435,1.54522469152572,1.48903470274297,1.52649469526481,2058616.53482842,0.0,1.0
2018-07-23,1.65,1.66,1.62,1.62,1685354,1.54522469152572,1.55458968965618,1.51712969713435,1.51712969713435,1799630.89850335,0.0,1.0
2018-07-24,1.66,1.7,1.65,1.68,2044085,1.55458968965618,1.59204968217802,1.54522469152572,1.5733196859171,2182685.96696434,0.0,1.0
2018-07-25,1.72,1.72,1.67,1.68,3013400,1.61077967843894,1.61077967843894,1.56395468778664,1.5733196859171,3217726.21630232,0.0,1.0
2018-07-26,1.67,1.73,1.67,1.72,3144355,1.56395468778664,1.62014467656939,1.56395468778664,1.61077967843894,3357560.73434039,0.0,1.0
2018-07-27,1.68,1.7,1.67,1.67,1922097,1.5733196859171,1.59204968217802,1.56395468778664,1.56395468778664,2052426.46418533,0.0,1.0
2018-07-30,1.7,1.72,1.69,1.69,2542708,1.59204968217802,1.61077967843894,1.58268468404756,1.58268468404756,2715118.53454624,0.0,1.0
2018-07-31,1.7,1.73,1.68,1.69,3493646,1.59204968217802,1.62014467656939,1.5733196859171,1.58268468404756,3730535.71536462,0.0,1.0
2018-08-01,1.66,1.68,1.63,1.67,2932498,1.55458968965618,1.5733196859171,1.52649469526481,1.56395468778664,3131338.58560236,0.0,1.0
2018-08-02,1.66,1.685,1.65,1.65,1605002,1.55458968965618,1.57800218498233,1.54522469152572,1.54522469152572,1713830.56103328,0.0,1.0
2018-08-03,1.64,1.68,1.63,1.65,2781818,1.53585969339526,1.5733196859171,1.52649469526481,1.54522469152572,2970441.59672853,0.0,1.0
2018-08-06,1.63,1.66,1.63,1.64,1165075,1.52649469526481,1.55458968965618,1.52649469526481,1.53585969339526,1244073.92694578,0.0,1.0
2018-08-07,1.62,1.66,1.62,1.64,1526847,1.51712969713435,1.55458968965618,1.51712969713435,1.53585969339526,1630376.19306516,0.0,1.0
2018-08-08,1.67,1.68,1.63,1.63,2182603,1.56395468778664,1.5733196859171,1.52649469526481,1.52649469526481,2330596.30081639,0.0,1.0
2018-08-09,1.68,1.69,1.66,1.66,920159,1.5733196859171,1.58268468404756,1.55458968965618,1.55458968965618,982551.18386757,0.0,1.0
2018-08-10,1.63,1.68,1.62,1.65,3308398,1.52649469526481,1.5733196859171,1.51712969713435,1.54522469152572,3532726.81308892,0.0,1.0
2018-08-13,1.64,1.68,1.63,1.65,3971663,1.53585969339526,1.5733196859171,1.52649469526481,1.54522469152572,4240965.07513705,0.0,1.0
2018-08-14,1.62,1.66,1.62,1.64,2389563,1.51712969713435,1.55458968965618,1.51712969713435,1.53585969339526,2551589.4041966,0.0,1.0
2018-08-15,1.48,1.63,1.46,1.62,14158393,1.38601972330792,1.52649469526481,1.367289727047,1.51712969713435,15118415.1910836,0.0,1.0
2018-08-16,1.44,1.56,1.43,1.54,4654378,1.34855973078609,1.46093970835159,1.33919473265563,1.44220971209068,4969972.16140597,0.0,1.0
2018-08-17,1.49,1.53,1.44,1.44,7390415,1.39538472143838,1.43284471396022,1.34855973078609,1.34855973078609,7891528.5374839,0.0,1.0
2018-08-20,1.54,1.55,1.45,1.51,3881028,1.44220971209068,1.45157471022113,1.35792472891654,1.4141147176993,4144184.48987966,0.0,1.0
2018-08-21,1.57,1.59,1.51,1.51,4313207,1.47030470648205,1.48903470274297,1.4141147176993,1.4141147176993,4605667.76406675,0.0,1.0
2018-08-22,1.64,1.65,1.59,1.6,4079546,1.53585969339526,1.54522469152572,1.48903470274297,1.49839970087343,4356163.17608394,0.0,1.0
2018-08-23,1.54,1.6,1.51,1.6,2993039,1.44220971209068,1.49839970087343,1.4141147176993,1.49839970087343,3195984.6209316,0.0,1.0
2018-08-24,1.6,1.65,1.55,1.55,4818458,1.49839970087343,1.54522469152572,1.45157471022113,1.45157471022113,5145177.74897182,0.0,1.0
2018-08-27,1.74,1.74,1.62,1.65,4961279,1.62950967469985,1.62950967469985,1.51712969713435,1.54522469152572,5297682.85149341,0.0,1.0
2018-08-28,1.67,1.75,1.63,1.73,3759107,1.56395468778664,1.63887467283031,1.52649469526481,1.62014467656939,4013996.53009412,0.0,1.0
2018-08-29,1.72,1.73,1.66,1.68,2450514,1.61077967843894,1.62014467656939,1.55458968965618,1.5733196859171,2616673.23993359,0.0,1.0
2018-08-30,1.65,1.69,1.62,1.69,3784260,1.54522469152572,1.58268468404756,1.51712969713435,1.58268468404756,4040855.05120604,0.0,1.0
2018-08-31,1.66,1.68,1.64,1.67,1768169,1.55458968965618,1.5733196859171,1.53585969339526,1.56395468778664,1888061.24183749,0.0,1.0
2018-09-04,1.69,1.7,1.63,1.65,2801171,1.58268468404756,1.59204968217802,1.52649469526481,1.54522469152572,2991106.84377972,0.0,1.0
2018-09-05,1.77,1.78,1.71,1.72,4171537,1.65760466909123,1.66696966722169,1.60141468030848,1.61077967843894,4454391.70610446,0.0,1.0
2018-09-06,1.77,1.79,1.74,1.75,5918619,1.65760466909123,1.67633466535215,1.62950967469985,1.63887467283031,6319936.12550776,0.0,1.0
2018-09-07,1.79,1.82,1.72,1.75,4780727,1.67633466535215,1.70442965974353,1.61077967843894,1.63887467283031,5104888.36559513,0.0,1.0
2018-09-10,1.76,1.79,1.74,1.76,2978160,1.64823967096077,1.67633466535215,1.62950967469985,1.64823967096077,3180096.73735414,0.0,1.0
2018-09-11,1.75,1.76,1.68,1.71,2737731,1.63887467283031,1.64823967096077,1.5733196859171,1.60141468030848,2923365.23922599,0.0,1.0
2018-09-12,1.78,1.82,1.7,1.72,3016455,1.66696966722169,1.70442965974353,1.59204968217802,1.61077967843894,3220988.36324293,0.0,1.0
2018-09-13,1.79,1.83,1.75,1.82,2639196,1.67633466535215,1.71379465787398,1.63887467283031,1.70442965974353,2818148.98757557,0.0,1.0
2018-09-14,1.77,1.82,1.76,1.78,2429961,1.65760466909123,1.70442965974353,1.64823967096077,1.66696966722169,2594726.62583534,0.0,1.0
2018-09-17,1.89,1.9,1.78,1.79,5998492,1.76998464665674,1.7793496447872,1.66696966722169,1.67633466535215,6405224.98396488,0.0,1.0
2018-09-18,1.87,1.92,1.86,1.87,4938141,1.75125465039582,1.79807964104811,1.74188965226536,1.75125465039582,5272975.95921464,0.0,1.0
2018-09-19,1.86,1.91,1.85,1.87,2924005,1.74188965226536,1.78871464291766,1.7325246541349,1.75125465039582,3122269.71032691,0.0,1.0
2018-09-20,1.92,1.92,1.85,1.89,3542051,1.79807964104811,1.79807964104811,1.7325246541349,1.76998464665674,3782222.85862478,0.0,1.0
2018-09-21,1.87,1.92,1.84,1.9,6430255,1.75125465039582,1.79807964104811,1.72315965600444,1.7793496447872,6866264.05090899,0.0,1.0
2018-09-24,1.85,1.91,1.84,1.87,2122398,1.7325246541349,1.78871464291766,1.72315965600444,1.75125465039582,2266309.04826032,0.0,1.0
2018-09-25,1.84,1.91,1.83,1.85,2778761,1.72315965600444,1.78871464291766,1.71379465787398,1.7325246541349,2967177.31417618,0.0,1.0
2018-09-26,1.81,1.87,1.81,1.83,2137026,1.69506466161307,1.75125465039582,1.69506466161307,1.71379465787398,2281928.91256378,0.0,1.0
2018-09-27,1.67,1.77,1.67,1.76,3369470,1.56395468778664,1.65760466909123,1.56395468778664,1.64823967096077,3597939.8533365,0.0,1.0
2018-09-28,1.66,1.71,1.65,1.69,2872327,1.55458968965618,1.60141468030848,1.54522469152572,1.58268468404756,3067087.63844595,0.0,1.0
2018-10-01,1.65,1.68,1.62,1.67,2085326,1.54522469152572,1.5733196859171,1.51712969713435,1.56395468778664,2226723.34895364,0.0,1.0
2018-10-02,1.7,1.75,1.69,1.69,3801540,1.59204968217802,1.63887467283031,1.58268468404756,1.58268468404756,4059306.73668346,0.0,1.0
2018-10-03,1.67,1.73,1.67,1.71,1481183,1.56395468778664,1.62014467656939,1.56395468778664,1.60141468030848,1581615.90570164,0.0,1.0
2018-10-04,1.67,1.7,1.66,1.69,1348708,1.56395468778664,1.59204968217802,1.55458968965618,1.58268468404756,1440158.32273733,0.0,1.0
2018-10-05,1.67,1.7,1.66,1.67,865613,1.56395468778664,1.59204968217802,1.55458968965618,1.56395468778664,924306.644744179,0.0,1.0
2018-10-08,1.73,1.74,1.66,1.66,2331364,1.62014467656939,1.62950967469985,1.55458968965618,1.55458968965618,2489444.17022084,0.0,1.0
2018-10-09,1.72,1.76,1.71,1.72,1126993,1.61077967843894,1.64823967096077,1.60141468030848,1.61077967843894,1203409.74370784,0.0,1.0
2018-10-10,1.76,1.78,1.68,1.72,1988462,1.64823967096077,1.66696966722169,1.5733196859171,1.61077967843894,2123291.40091623,0.0,1.0
2018-10-11,2.04,2.04,1.87,1.89,10252900,1.91045961861362,1.91045961861362,1.75125465039582,1.76998464665674,10948106.8305323,0.0,1.0
2018-10-12,2.02,2.04,1.93,2.03,4799589,1.8917296223527,1.91045961861362,1.80744463917857,1.90109462048316,5125029.31996294,0.0,1.0
2018-10-15,2.12,2.17,2.07,2.11,6070251,1.98537960365729,2.03220459430959,1.938554613005,1.97601460552683,6481849.66557226,0.0,1.0
2018-10-16,2.07,2.15,2.02,2.13,3699891,1.938554613005,2.01347459804867,1.8917296223527,1.99474460178775,3950765.33754597,0.0,1.0
2018-10-17,2.03,2.05,1.99,2.03,4127974,1.90109462048316,1.91982461674408,1.86363462796133,1.90109462048316,4407874.87887914,0.0,1.0
2018-10-18,2.11,2.13,2.06,2.06,2845900,1.97601460552683,1.99474460178775,1.92918961487454,1.92918961487454,3038868.73265243,0.0,1.0
2018-10-19,2.07,2.11,2.02,2.11,2870190,1.938554613005,1.97601460552683,1.8917296223527,1.97601460552683,3064805.73729633,0.0,1.0
2018-10-22,2.07,2.1,1.98,2.01,2915529,1.938554613005,1.96664960739638,1.85426962983087,1.88236462422224,3113218.98775128,0.0,1.0
2018-10-23,2.11,2.15,2.07,2.13,3579606,1.97601460552683,2.01347459804867,1.938554613005,1.99474460178775,3822324.3081679,0.0,1.0
2018-10-24,2.08,2.12,2.03,2.1,2062206,1.94791961113546,1.98537960365729,1.90109462048316,1.96664960739638,2202035.67718058,0.0,1.0
2018-10-25,1.98,2.1,1.97,2.05,4189404,1.85426962983087,1.96664960739638,1.84490463170041,1.91982461674408,4473470.19362907,0.0,1.0
2018-10-26,1.96,2.07,1.95,1.98,3127419,1.83553963356995,1.938554613005,1.82617463543949,1.85426962983087,3339476.3740831,0.0,1.0
2018-10-29,1.94,2.01,1.93,1.98,1754475,1.81680963730903,1.88236462422224,1.80744463917857,1.85426962983087,1873438.70821897,0.0,1.0
2018-10-30,2.0,2.02,1.95,1.97,2227142,1.87299962609179,1.8917296223527,1.82617463543949,1.84490463170041,2378155.3065733,0.0,1.0
2018-10-31,1.84,1.96,1.83,1.95,4524421,1.72315965600444,1.83553963356995,1.71379465787398,1.82617463543949,4831203.31362873,0.0,1.0
2018-11-01,1.9,1.97,1.89,1.96,2964822,1.7793496447872,1.84490463170041,1.76998464665674,1.83553963356995,3165854.34262623,0.0,1.0
2018-11-02,1.87,1.9,1.84,1.87,3282998,1.75125465039582,1.7793496447872,1.72315965600444,1.75125465039582,3505604.5439265,0.0,1.0
2018-11-05,1.83,1.88,1.8,1.85,2872295,1.71379465787398,1.76061964852628,1.68569966348261,1.7325246541349,3067053.46865803,0.0,1.0
2018-11-06,1.78,1.82,1.78,1.81,1473904,1.66696966722169,1.70442965974353,1.66696966722169,1.69506466161307,1573843.34675545,0.0,1.0
2018-11-07,1.76,1.81,1.76,1.8,2760429,1.64823967096077,1.69506466161307,1.64823967096077,1.68569966348261,2947602.29692083,0.0,1.0
2018-11-08,1.75,1.8,1.75,1.76,2025875,1.63887467283031,1.68569966348261,1.63887467283031,1.64823967096077,2163241.22202545,0.0,1.0
2018-11-09,1.67,1.76,1.67,1.73,3328915,1.56395468778664,1.64823967096077,1.56395468778664,1.62014467656939,3554634.98617577,0.0,1.0
2018-11-12,1.59,1.7,1.57,1.69,4032415,1.48903470274297,1.59204968217802,1.47030470648205,1.58268468404756,4305836.41750539,0.0,1.0
2018-11-13,1.55,1.65,1.55,1.64,2707446,1.45157471022113,1.54522469152572,1.45157471022113,1.53585969339526,2891026.73837622,0.0,1.0
2018-11-14,1.61,1.64,1.55,1.64,2854791,1.50776469900389,1.53585969339526,1.45157471022113,1.53585969339526,3048362.59466514,0.0,1.0
2018-11-15,1.69,1.72,1.66,1.67,2413968,1.58268468404756,1.61077967843894,1.55458968965618,1.56395468778664,2577649.20651586,0.0,1.0
2018-11-16,1.69,1.73,1.67,1.71,3463073,1.58268468404756,1.62014467656939,1.56395468778664,1.60141468030848,3697889.68642356,0.0,1.0
2018-11-19,1.69,1.75,1.67,1.72,1658682,1.58268468404756,1.63887467283031,1.56395468778664,1.61077967843894,1771150.38027105,0.0,1.0
2018-11-20,1.67,1.71,1.61,1.71,2328017,1.56395468778664,1.60141468030848,1.50776469900389,1.60141468030848,2485870.22396546,0.0,1.0
2018-11-21,1.68,1.72,1.67,1.69,2053893,1.5733196859171,1.61077967843894,1.56395468778664,1.58268468404756,2193159.00696218,0.0,1.0
2018-11-23,1.63,1.68,1.63,1.65,793581,1.52649469526481,1.5733196859171,1.52649469526481,1.54522469152572,847390.452133607,0.0,1.0
2018-11-26,1.56,1.63,1.56,1.63,2035016,1.46093970835159,1.52649469526481,1.46093970835159,1.52649469526481,2173002.03550631,0.0,1.0
2018-11-27,1.51,1.6,1.51,1.57,2357743,1.4141147176993,1.49839970087343,1.4141147176993,1.47030470648205,2517611.82133248,0.0,1.0
2018-11-28,1.56,1.57,1.5,1.52,1907671,1.46093970835159,1.47030470648205,1.40474971956884,1.42347971582976,2037022.29666811,0.0,1.0
2018-11-29,1.54,1.59,1.53,1.58,1283552,1.44220971209068,1.48903470274297,1.43284471396022,1.47966970461251,1370584.36330632,0.0,1.0
2018-11-30,1.5,1.53,1.49,1.52,1873250,1.40474971956884,1.43284471396022,1.39538472143838,1.42347971582976,2000267.35072952,0.0,1.0
2018-12-03,1.51,1.54,1.47,1.53,2054299,1.4141147176993,1.44220971209068,1.37665472517746,1.43284471396022,2193592.53614643,0.0,1.0
2018-12-04,1.6,1.64,1.52,1.53,3212487,1.49839970087343,1.53585969339526,1.42347971582976,1.43284471396022,3430312.48404806,0.0,1.0
2018-12-06,1.62,1.65,1.59,1.62,2410262,1.51712969713435,1.54522469152572,1.48903470274297,1.51712969713435,2573691.91795224,0.0,1.0
2018-12-07,1.64,1.66,1.61,1.65,2126690,1.53585969339526,1.55458968965618,1.50776469900389,1.54522469152572,2270892.07106525,0.0,1.0
2018-12-10,1.55,1.66,1.54,1.65,3246788,1.45157471022113,1.55458968965618,1.44220971209068,1.54522469152572,3466939.29328195,0.0,1.0
2018-12-11,1.6,1.63,1.56,1.56,2784142,1.49839970087343,1.52649469526481,1.46093970835159,1.46093970835159,2972923.17757629,0.0,1.0
2018-12-12,1.64,1.68,1.61,1.61,1937546,1.53585969339526,1.5733196859171,1.50776469900389,1.50776469900389,2068922.99711015,0.0,1.0
2018-12-13,1.65,1.66,1.61,1.61,1146892,1.54522469152572,1.55458968965618,1.50776469900389,1.50776469900389,1224658.01276545,0.0,1.0
2018-12-14,1.6,1.64,1.55,1.57,1745975,1.49839970087343,1.53585969339526,1.45157471022113,1.47030470648205,1864362.3583024,0.0,1.0
2018-12-17,1.67,1.69,1.61,1.61,2681227,1.56395468778664,1.58268468404756,1.50776469900389,1.50776469900389,2863029.93620417,0.0,1.0
2018-12-18,1.69,1.73,1.65,1.66,2653008,1.58268468404756,1.62014467656939,1.54522469152572,1.55458968965618,2832897.52228705,0.0,1.0
2018-12-19,1.63,1.815,1.62,1.77,4454794,1.52649469526481,1.6997471606783,1.51712969713435,1.65760466909123,4756855.19414159,0.0,1.0
2018-12-20,1.74,1.77,1.69,1.74,2919628,1.62950967469985,1.65760466909123,1.58268468404756,1.62950967469985,3117595.92402282,0.0,1.0
2018-12-21,1.71,1.71,1.65,1.71,8317329,1.60141468030848,1.60141468030848,1.54522469152572,1.60141468030848,8881292.75002044,0.0,1.0
2018-12-24,1.76,1.8,1.73,1.74,1783892,1.64823967096077,1.68569966348261,1.62014467656939,1.62950967469985,1904850.35357138,0.0,1.0
2018-12-26,1.73,1.78,1.7,1.78,1483600,1.62014467656939,1.66696966722169,1.59204968217802,1.66696966722169,1584196.79249557,0.0,1.0
2018-12-27,1.68,1.73,1.68,1.73,2119655,1.5733196859171,1.62014467656939,1.5733196859171,1.62014467656939,2263380.05675195,0.0,1.0
2018-12-28,1.67,1.74,1.67,1.73,2012011,1.56395468778664,1.62950967469985,1.56395468778664,1.62014467656939,2148437.1614086,0.0,1.0
2018-12-31,1.79,1.8,1.66,1.69,3390954,1.67633466535215,1.68569966348261,1.55458968965618,1.58268468404756,3620880.59470208,0.0,1.0
2019-01-02,1.81,1.84,1.76,1.83,2909663,1.69506466161307,1.72315965600444,1.64823967096077,1.71379465787398,3106955.23850297,0.0,1.0
2019-01-03,1.93,1.93,1.87,1.9,3923903,1.80744463917857,1.80744463917857,1.75125465039582,1.7793496447872,4189966.66666469,0.0,1.0
2019-01-04,1.87,1.91,1.84,1.9,3151378,1.75125465039582,1.78871464291766,1.72315965600444,1.7793496447872,3365059.93498321,0.0,1.0
2019-01-07,1.87,1.94,1.85,1.94,1897407,1.75125465039582,1.81680963730903,1.7325246541349,1.81680963730903,2026062.33719239,0.0,1.0
2019-01-08,1.88,1.91,1.83,1.86,2579765,1.76061964852628,1.78871464291766,1.71379465787398,1.74188965226536,2754688.21676484,0.0,1.0
2019-01-09,1.93,1.94,1.86,1.87,2741423,1.80744463917857,1.81680963730903,1.74188965226536,1.75125465039582,2927307.5785074,0.0,1.0
2019-01-10,1.85,1.94,1.82,1.92,3813175,1.7325246541349,1.81680963730903,1.70442965974353,1.79807964104811,4071730.65801044,0.0,1.0
2019-01-11,1.86,1.91,1.83,1.88,2251011,1.74188965226536,1.78871464291766,1.71379465787398,1.76061964852628,2403642.76494489,0.0,1.0
2019-01-14,1.84,1.86,1.8,1.85,1751252,1.72315965600444,1.74188965226536,1.68569966348261,1.7325246541349,1869997.16989178,0.0,1.0
2019-01-15,1.77,1.85,1.74,1.83,4069714,1.65760466909123,1.7325246541349,1.62950967469985,1.71379465787398,4345664.50874515,0.0,1.0
2019-01-16,1.77,1.82,1.77,1.77,2296979,1.65760466909123,1.70442965974353,1.65760466909123,1.65760466909123,2452727.66529366,0.0,1.0
2019-01-17,1.78,1.81,1.76,1.77,1017902,1.66696966722169,1.69506466161307,1.64823967096077,1.65760466909123,1086921.73326693,0.0,1.0
2019-01-18,1.69,1.77,1.69,1.75,2557319,1.58268468404756,1.65760466909123,1.58268468404756,1.63887467283031,2730720.24614988,0.0,1.0
2019-01-22,1.71,1.75,1.7,1.75,3088406,1.60141468030848,1.63887467283031,1.59204968217802,1.63887467283031,3297818.06357782,0.0,1.0
2019-01-23,1.73,1.76,1.7,1.71,1837580,1.62014467656939,1.64823967096077,1.59204968217802,1.60141468030848,1962178.71525614,0.0,1.0
2019-01-24,1.76,1.78,1.75,1.77,1545380,1.64823967096077,1.66696966722169,1.63887467283031,1.65760466909123,1650165.83930089,0.0,1.0
2019-01-25,1.78,1.85,1.77,1.77,3301640,1.66696966722169,1.7325246541349,1.65760466909123,1.65760466909123,3525510.58100233,0.0,1.0
2019-01-28,1.89,1.89,1.79,1.79,3252194,1.76998464665674,1.76998464665674,1.67633466535215,1.67633466535215,3472711.85182887,0.0,1.0
2019-01-29,2.04,2.06,1.89,1.92,5164904,1.91045961861362,1.92918961487454,1.76998464665674,1.79807964104811,5515114.8222887,0.0,1.0
2019-01-30,1.96,1.99,1.9,1.96,4491186,1.83553963356995,1.86363462796133,1.7793496447872,1.83553963356995,4795714.78545497,0.0,1.0
2019-01-31,1.98,2.0,1.92,1.99,3373984,1.85426962983087,1.87299962609179,1.79807964104811,1.86363462796133,3602759.92904513,0.0,1.0
2019-02-01,2.04,2.05,1.93,1.98,3721558,1.91045961861362,1.91982461674408,1.80744463917857,1.85426962983087,3973901.48738623,0.0,1.0
2019-02-04,1.99,2.02,1.94,1.95,3523062,1.86363462796133,1.8917296223527,1.81680963730903,1.82617463543949,3761946.29291116,0.0,1.0
2019-02-05,2.05,2.07,1.96,1.99,2646433,1.91982461674408,1.938554613005,1.83553963356995,1.86363462796133,2825876.69867513,0.0,1.0
2019-02-06,2.07,2.15,2.05,2.09,5774316,1.938554613005,2.01347459804867,1.91982461674408,1.95728460926592,6165848.53468308,0.0,1.0
2019-02-07,2.08,2.12,2.05,2.09,3868953,1.94791961113546,1.98537960365729,1.91982461674408,1.95728460926592,4131290.73396878,0.0,1.0
2019-02-08,2.14,2.2,2.12,2.18,4313142,2.00410959991821,2.06029958870096,1.98537960365729,2.04156959244005,4605598.35668503,0.0,1.0
2019-02-11,2.15,2.16,2.07,2.11,3036397,2.01347459804867,2.02283959617913,1.938554613005,1.97601460552683,3242282.54795306,0.0,1.0
2019-02-12,2.06,2.18,2.05,2.17,5309002,1.92918961487454,2.04156959244005,1.91982461674408,2.03220459430959,5668983.5129095,0.0,1.0
2019-02-13,1.96,2.08,1.94,2.04,4156989,1.83553963356995,1.94791961113546,1.81680963730903,1.91045961861362,4438857.26627079,0.0,1.0
2019-02-14,1.95,2.0,1.92,1.98,3950458,1.82617463543949,1.87299962609179,1.79807964104811,1.85426962983087,4218322.2516099,0.0,1.0
2019-02-15,1.99,2.01,1.88,1.95,6083206,1.86363462796133,1.88236462422224,1.76061964852628,1.82617463543949,6495683.09065096,0.0,1.0
2019-02-19,2.07,2.12,2.0,2.01,5405009,1.938554613005,1.98537960365729,1.87299962609179,1.88236462422224,5771500.35131414,0.0,1.0
2019-02-20,2.13,2.21,2.11,2.17,6147920,1.99474460178775,2.06966458683142,1.97601460552683,2.03220459430959,6564785.07988632,0.0,1.0
2019-02-21,2.14,2.16,2.05,2.12,6251069,2.00410959991821,2.02283959617913,1.91982461674408,1.98537960365729,6674928.18783261,0.0,1.0
2019-02-22,2.09,2.15,2.04,2.1,4068574,1.95728460926592,2.01347459804867,1.91045961861362,1.96664960739638,4344447.21005044,0.0,1.0
2019-02-25,2.06,2.1,2.02,2.03,3592306,1.92918961487454,1.96664960739638,1.8917296223527,1.90109462048316,3835885.4427491,0.0,1.0
2019-02-26,2.1,2.1,2.02,2.05,2227074,1.96664960739638,1.96664960739638,1.8917296223527,1.91982461674408,2378082.69577397,0.0,1.0
2019-02-27,2.12,2.15,2.1,2.13,3219592,1.98537960365729,2.01347459804867,1.96664960739638,1.99474460178775,3437899.24477244,0.0,1.0
2019-02-28,2.08,2.11,2.05,2.09,2824257,1.94791961113546,1.97601460552683,1.91982461674408,1.95728460926592,3015758.2101531,0.0,1.0
2019-03-01,2.0,2.11,2.0,2.05,3475872,1.87299962609179,1.97601460552683,1.87299962609179,1.91982461674408,3711556.53378615,0.0,1.0
2019-03-04,2.03,2.06,1.94,1.98,3930870,1.90109462048316,1.92918961487454,1.81680963730903,1.85426962983087,4197406.07017865,0.0,1.0
2019-03-05,1.96,1.99,1.92,1.96,4465218,1.83553963356995,1.86363462796133,1.79807964104811,1.83553963356995,4767986.00255693,0.0,1.0
2019-03-06,1.85,1.95,1.84,1.92,3159267,1.7325246541349,1.82617463543949,1.72315965600444,1.79807964104811,3373483.85551166,0.0,1.0
2019-03-07,1.89,1.9,1.83,1.85,2984768,1.76998464665674,1.7793496447872,1.71379465787398,1.7325246541349,3187152.79855985,0.0,1.0
2019-03-08,2.04,2.07,1.94,2.03,5361420,1.91045961861362,1.938554613005,1.81680963730903,1.90109462048316,5724955.76113614,0.0,1.0
2019-03-11,2.0,2.02,1.92,1.97,4697496,1.87299962609179,1.8917296223527,1.79807964104811,1.84490463170041,5016013.81501802,0.0,1.0
2019-03-12,2.02,2.03,1.96,2.0,4450804,1.8917296223527,1.90109462048316,1.83553963356995,1.87299962609179,4752594.64871019,0.0,1.0
2019-03-13,2.09,2.12,2.02,2.04,6897532,1.95728460926592,1.98537960365729,1.8917296223527,1.91045961861362,7365225.17561034,0.0,1.0
2019-03-14,1.94,2.01,1.93,2.01,6609791,1.81680963730903,1.88236462422224,1.80744463917857,1.88236462422224,7057973.64604076,0.0,1.0
2019-03-15,1.98,2.0,1.94,1.97,10676369,1.85426962983087,1.87299962609179,1.81680963730903,1.84490463170041,11400289.5155696,0.0,1.0
2019-03-18,1.94,2.02,1.93,1.96,7222306,1.81680963730903,1.8917296223527,1.80744463917857,1.83553963356995,7712020.76005762,0.0,1.0
2019-03-19,1.95,1.975,1.9,1.96,8601501,1.82617463543949,1.84958713076564,1.7793496447872,1.83553963356995,9184733.28043098,0.0,1.0
2019-03-20,2.02,2.04,1.93,1.96,3592960,1.8917296223527,1.91045961861362,1.80744463917857,1.83553963356995,3836583.78778975,0.0,1.0
2019-03-21,2.07,2.09,1.98,2.04,6573850,1.938554613005,1.95728460926592,1.85426962983087,1.91045961861362,7019595.6351759,0.0,1.0
2019-03-22,1.99,2.07,1.98,2.06,4859626,1.86363462796133,1.938554613005,1.85426962983087,1.92918961487454,5189137.18113241,0.0,1.0
2019-03-25,2.07,2.07,2.01,2.02,3111759,1.938554613005,1.938554613005,1.88236462422224,1.8917296223527,3322754.53411917,0.0,1.0
2019-03-26,2.04,2.08,2.02,2.05,4196088,1.91045961861362,1.94791961113546,1.8917296223527,1.91982461674408,4480607.40808111,0.0,1.0
2019-03-27,2.02,2.05,1.99,2.04,3983653,1.8917296223527,1.91982461674408,1.86363462796133,1.91045961861362,4253768.06754876,0.0,1.0
2019-03-28,1.89,1.96,1.87,1.95,7070024,1.76998464665674,1.83553963356995,1.75125465039582,1.82617463543949,7549413.14617596,0.0,1.0
2019-03-29,1.9,1.95,1.88,1.9,4274322,1.7793496447872,1.82617463543949,1.76061964852628,1.7793496447872,4564146.13271314,0.0,1.0
2019-04-01,1.79,1.89,1.78,1.87,6338369,1.67633466535215,1.76998464665674,1.66696966722169,1.75125465039582,6768147.64050506,0.0,1.0
2019-04-02,1.8,1.85,1.79,1.82,5979540,1.68569966348261,1.7325246541349,1.67633466535215,1.70442965974353,6384987.92706856,0.0,1.0
2019-04-03,1.91,1.94,1.83,1.85,6250588,1.78871464291766,1.81680963730903,1.71379465787398,1.7325246541349,6674414.5732079,0.0,1.0
2019-04-04,1.93,1.97,1.84,1.86,5616177,1.80744463917857,1.84490463170041,1.72315965600444,1.74188965226536,5996986.781806,0.0,1.0
2019-04-05,1.94,1.97,1.88,1.9,4345686,1.81680963730903,1.84490463170041,1.76061964852628,1.7793496447872,4640349.03100087,0.0,1.0
2019-04-08,2.03,2.04,1.98,1.98,5211032,1.90109462048316,1.91045961861362,1.85426962983087,1.85426962983087,5564370.57157708,0.0,1.0
2019-04-09,2.08,2.1,2.01,2.03,5632041,1.94791961113546,1.96664960739638,1.88236462422224,1.90109462048316,6013926.4541679,0.0,1.0
2019-04-10,1.99,2.05,1.98,2.04,2963540,1.86363462796133,1.91982461674408,1.85426962983087,1.91045961861362,3164485.41549764,0.0,1.0
2019-04-11,1.93,1.97,1.92,1.93,2386982,1.80744463917857,1.84490463170041,1.79807964104811,1.80744463917857,2548833.39723959,0.0,1.0
2019-04-12,1.92,1.95,1.92,1.94,1686608,1.79807964104811,1.82617463543949,1.79807964104811,1.81680963730903,1800969.92706752,0.0,1.0
2019-04-15,1.87,1.93,1.85,1.89,5504047,1.75125465039582,1.80744463917857,1.7325246541349,1.76998464665674,5877253.70931844,0.0,1.0
2019-04-16,1.82,1.86,1.81,1.84,2367669,1.70442965974353,1.74188965226536,1.69506466161307,1.72315965600444,2528210.86242328,0.0,1.0
2019-04-17,1.84,1.85,1.81,1.82,3561434,1.72315965600444,1.7325246541349,1.69506466161307,1.70442965974353,3802920.13985216,0.0,1.0
2019-04-18,1.82,1.85,1.81,1.84,1378612,1.70442965974353,1.7325246541349,1.69506466161307,1.72315965600444,1472089.98954967,0.0,1.0
2019-04-22,1.78,1.84,1.77,1.83,2229258,1.66696966722169,1.72315965600444,1.65760466909123,1.71379465787398,2380414.78379959,0.0,1.0
2019-04-23,1.79,1.84,1.77,1.78,3467431,1.67633466535215,1.72315965600444,1.65760466909123,1.66696966722169,3702543.18441607,0.0,1.0
2019-04-24,1.81,1.84,1.76,1.78,2619284,1.69506466161307,1.72315965600444,1.64823967096077,1.66696966722169,2796886.83704162,0.0,1.0
2019-04-25,1.82,1.85,1.8,1.81,1338233,1.70442965974353,1.7325246541349,1.68569966348261,1.69506466161307,1428973.05622251,0.0,1.0
2019-04-26,1.86,1.89,1.81,1.83,3012359,1.74188965226536,1.76998464665674,1.69506466161307,1.71379465787398,3216614.63038902,0.0,1.0
2019-04-29,1.76,1.84,1.75,1.83,2970350,1.64823967096077,1.72315965600444,1.63887467283031,1.71379465787398,3171757.17348962,0.0,1.0
2019-04-30,1.74,1.78,1.74,1.76,3504131,1.62950967469985,1.66696966722169,1.62950967469985,1.64823967096077,3741731.65993818,0.0,1.0
2019-05-01,1.72,1.79,1.71,1.74,3675713,1.61077967843894,1.67633466535215,1.60141468030848,1.62950967469985,3924947.92715977,0.0,1.0
2019-05-02,1.65,1.72,1.62,1.65,4216247,1.54522469152572,1.61077967843894,1.51712969713435,1.54522469152572,4502133.30666559,0.0,1.0
2019-05-03,1.6,1.68,1.6,1.65,4783028,1.49839970087343,1.5733196859171,1.49839970087343,1.54522469152572,5107345.38690784,0.0,1.0
2019-05-06,1.64,1.67,1.61,1.61,2853379,1.53585969339526,1.56395468778664,1.50776469900389,1.50776469900389,3046854.85277313,0.0,1.0
2019-05-07,1.75,1.76,1.65,1.67,3864391,1.63887467283031,1.64823967096077,1.54522469152572,1.56395468778664,4126419.40357828,0.0,1.0
2019-05-08,1.69,1.78,1.66,1.78,2991325,1.58268468404756,1.66696966722169,1.55458968965618,1.66696966722169,3194154.40166608,0.0,1.0
2019-05-09,1.7,1.72,1.65,1.69,2964151,1.59204968217802,1.61077967843894,1.54522469152572,1.58268468404756,3165137.84488576,0.0,1.0
2019-05-10,1.65,1.69,1.65,1.67,2279199,1.54522469152572,1.58268468404756,1.54522469152572,1.56395468778664,2433742.07687996,0.0,1.0
2019-05-13,1.66,1.7,1.63,1.69,4155482,1.55458968965618,1.59204968217802,1.52649469526481,1.58268468404756,4437248.08282089,0.0,1.0
2019-05-14,1.66,1.68,1.62,1.66,3213908,1.55458968965618,1.5733196859171,1.51712969713435,1.55458968965618,3431829.83619294,0.0,1.0
2019-05-15,1.62,1.67,1.62,1.65,2014057,1.51712969713435,1.56395468778664,1.51712969713435,1.54522469152572,2150621.8922238,0.0,1.0
2019-05-16,1.61,1.64,1.6,1.63,2462149,1.50776469900389,1.53585969339526,1.49839970087343,1.52649469526481,2629097.16126055,0.0,1.0
2019-05-17,1.63,1.66,1.6,1.6,2401291,1.52649469526481,1.55458968965618,1.49839970087343,1.49839970087343,2564112.63146971,0.0,1.0
2019-05-20,1.65,1.68,1.63,1.64,4624355,1.54522469152572,1.5733196859171,1.52649469526481,1.53585969339526,4937913.42569483,0.0,1.0
2019-05-21,1.66,1.68,1.64,1.65,3400692,1.55458968965618,1.5733196859171,1.53585969339526,1.54522469152572,3631278.88828885,0.0,1.0
2019-05-22,1.66,1.69,1.63,1.66,1845546,1.55458968965618,1.58268468404756,1.52649469526481,1.55458968965618,1970684.85683677,0.0,1.0
2019-05-23,1.65,1.72,1.65,1.66,1888825,1.54522469152572,1.61077967843894,1.54522469152572,1.55458968965618,2016898.42719429,0.0,1.0
2019-05-24,1.66,1.66,1.6,1.66,3849462,1.55458968965618,1.55458968965618,1.49839970087343,1.55458968965618,4110478.12970718,0.0,1.0
2019-05-28,1.57,1.61,1.57,1.59,4581000,1.47030470648205,1.50776469900389,1.47030470648205,1.48903470274297,4891618.70209099,0.0,1.0
2019-05-29,1.61,1.62,1.57,1.59,2678688,1.50776469900389,1.51712969713435,1.47030470648205,1.48903470274297,2860318.77709379,0.0,1.0
2019-05-30,1.66,1.66,1.61,1.61,2423223,1.55458968965618,1.55458968965618,1.50776469900389,1.50776469900389,2587531.7498662,0.0,1.0
2019-05-31,1.78,1.8,1.7,1.71,5801023,1.66696966722169,1.68569966348261,1.59204968217802,1.60141468030848,6194366.42612092,0.0,1.0
2019-06-03,1.88,1.9,1.78,1.79,8925787,1.76061964852628,1.7793496447872,1.66696966722169,1.67633466535215,9531007.77561243,0.0,1.0
2019-06-04,1.87,1.92,1.81,1.81,6338241,1.75125465039582,1.79807964104811,1.69506466161307,1.69506466161307,6768010.96135339,0.0,1.0
2019-06-05,1.87,1.94,1.83,1.9,4897372,1.75125465039582,1.81680963730903,1.71379465787398,1.7793496447872,5229442.58159719,0.0,1.0
2019-06-06,1.92,1.94,1.88,1.88,3546417,1.79807964104811,1.81680963730903,1.76061964852628,1.76061964852628,3786884.89906428,0.0,1.0
2019-06-07,1.89,1.96,1.87,1.95,3108595,1.76998464665674,1.83553963356995,1.75125465039582,1.82617463543949,3319375.99633846,0.0,1.0
2019-06-10,1.81,1.8794,1.78,1.86,5480980,1.69506466161307,1.76005774863845,1.66696966722169,1.74188965226536,5852622.63125662,0.0,1.0
2019-06-11,1.83,1.85,1.78,1.81,3113508,1.71379465787398,1.7325246541349,1.66696966722169,1.69506466161307,3324622.12659025,0.0,1.0
2019-06-12,1.91,1.92,1.84,1.85,4648231,1.78871464291766,1.79807964104811,1.72315965600444,1.7325246541349,4963408.35870749,0.0,1.0
2019-06-13,1.97,1.99,1.88,1.9,6773768,1.84490463170041,1.86363462796133,1.76061964852628,1.7793496447872,7233069.24960171,0.0,1.0
2019-06-14,1.96,2.04,1.92,1.99,6427601,1.83553963356995,1.91045961861362,1.79807964104811,1.86363462796133,6863430.09412327,0.0,1.0
2019-06-17,1.99,2.0,1.95,1.97,2846207,1.86363462796133,1.87299962609179,1.82617463543949,1.84490463170041,3039196.54905528,0.0,1.0
2019-06-18,1.95,2.05,1.93,2.0,9289364,1.82617463543949,1.91982461674408,1.80744463917857,1.87299962609179,9919237.43133175,0.0,1.0
2019-06-19,2.02,2.02,1.91,1.92,5703079,1.8917296223527,1.8917296223527,1.78871464291766,1.79807964104811,6089781.24774119,0.0,1.0
2019-06-20,2.17,2.19,2.07,2.07,10620858,2.03220459430959,2.05093459057051,1.938554613005,1.938554613005,11341014.5437792,0.0,1.0
2019-06-21,2.17,2.2,2.09,2.18,8823266,2.03220459430959,2.06029958870096,1.95728460926592,2.04156959244005,9421535.24975408,0.0,1.0
2019-06-24,2.24,2.25,2.16,2.19,9219110,2.0977595812228,2.10712457935326,2.02283959617913,2.05093459057051,9844219.79756254,0.0,1.0
2019-06-25,2.19,2.31,2.09,2.28,18352213,2.05093459057051,2.16331456813601,1.95728460926592,2.13521957374464,19596600.8154458,0.0,1.0
2019-06-26,2.24,2.27,2.13,2.15,8268985,2.0977595812228,2.12585457561418,1.99474460178775,2.01347459804867,8829670.74291854,0.0,1.0
2019-06-27,2.26,2.28,2.17,2.2,6177880,2.11648957748372,2.13521957374464,2.03220459430959,2.06029958870096,6596776.54382751,0.0,1.0
2019-06-28,2.27,2.29,2.22,2.25,6065182,2.12585457561418,2.14458457187509,2.07902958496188,2.10712457935326,6476436.95760436,0.0,1.0
2019-07-01,2.12,2.2,2.11,2.18,10860117,1.98537960365729,2.06029958870096,1.97601460552683,2.04156959244005,11596496.7090365,0.0,1.0
2019-07-02,2.23,2.28,2.13,2.16,6933065,2.08839458309234,2.13521957374464,1.99474460178775,2.02283959617913,7403167.52167921,0.0,1.0
2019-07-03,2.25,2.27,2.2,2.26,5189927,2.10712457935326,2.12585457561418,2.06029958870096,2.11648957748372,5541834.52863719,0.0,1.0
2019-07-05,2.23,2.23,2.11,2.14,4795191,2.08839458309234,2.08839458309234,1.97601460552683,2.00410959991821,5120333.10973551,0.0,1.0
2019-07-08,2.37,2.39,2.25,2.27,8809837,2.21950455691877,2.23823455317968,2.10712457935326,2.12585457561418,9407195.68469178,0.0,1.0
2019-07-09,2.35,2.37,2.28,2.32,5486519,2.20077456065785,2.21950455691877,2.13521957374464,2.17267956626647,5858537.20798461,0.0,1.0
2019-07-10,2.46,2.48,2.37,2.42,8266723,2.3037895400929,2.32251953635381,2.21950455691877,2.26632954757106,8827255.36603485,0.0,1.0
2019-07-11,2.32,2.45,2.3,2.45,7544859,2.17267956626647,2.29442454196244,2.15394957000555,2.29442454196244,8056444.74766197,0.0,1.0
2019-07-12,2.38,2.4,2.35,2.35,5469902,2.22886955504922,2.24759955131014,2.20077456065785,2.20077456065785,5840793.47780069,0.0,1.0
2019-07-15,2.37,2.4,2.32,2.38,4196911,2.21950455691877,2.24759955131014,2.17267956626647,2.22886955504922,4481486.2123142,0.0,1.0
2019-07-16,2.34,2.4,2.32,2.37,8264399,2.19140956252739,2.24759955131014,2.17267956626647,2.21950455691877,8824773.78518708,0.0,1.0
2019-07-17,2.43,2.44,2.35,2.35,8239747,2.27569454570152,2.28505954383198,2.20077456065785,2.20077456065785,8798450.23481731,0.0,1.0
2019-07-18,2.58,2.61,2.39,2.43,12429716,2.4161695176584,2.44426451204978,2.23823455317968,2.27569454570152,13272523.7387644,0.0,1.0
2019-07-19,2.56,2.58,2.46,2.51,9488437,2.39743952139749,2.4161695176584,2.3037895400929,2.35061453074519,10131808.7497952,0.0,1.0
2019-07-22,2.49,2.56,2.49,2.54,7276729,2.33188453448427,2.39743952139749,2.33188453448427,2.37870952513657,7770133.9590587,0.0,1.0
2019-07-23,2.42,2.54,2.41,2.49,9521008,2.26632954757106,2.37870952513657,2.2569645494406,2.33188453448427,10166588.2548697,0.0,1.0
2019-07-24,2.52,2.54,2.44,2.5,7322994,2.35997952887565,2.37870952513657,2.28505954383198,2.34124953261473,7819535.9977516,0.0,1.0
2019-07-25,2.49,2.55,2.45,2.53,9100178,2.33188453448427,2.38807452326703,2.29442454196244,2.36934452700611,9717223.50953002,0.0,1.0
2019-07-26,2.47,2.53,2.44,2.49,5091953,2.31315453822336,2.36934452700611,2.28505954383198,2.33188453448427,5437217.31608126,0.0,1.0
2019-07-29,2.59,2.59,2.43,2.47,6027746,2.42553451578886,2.42553451578886,2.27569454570152,2.31315453822336,6436462.57696009,0.0,1.0
2019-07-30,2.64,2.66,2.59,2.59,7988366,2.47235950644116,2.49108950270208,2.42553451578886,2.42553451578886,8530024.12677313,0.0,1.0
2019-07-31,2.44,2.73,2.44,2.66,15834909,2.28505954383198,2.55664448961529,2.28505954383198,2.49108950270208,16908608.8212855,0.0,1.0
2019-08-01,2.63,2.65,2.39,2.41,14774994,2.4629945083107,2.48172450457162,2.23823455317968,2.2569645494406,15776825.3598957,0.0,1.0
2019-08-02,2.66,2.68,2.58,2.6,10575171,2.49108950270208,2.50981949896299,2.4161695176584,2.43489951391932,11292229.6968806,0.0,1.0
2019-08-05,2.85,2.94,2.7,2.79,19964089,2.66902446718079,2.75330945035493,2.52854949522391,2.61283447839804,21317771.4740469,0.0,1.0
2019-08-06,2.9,2.97,2.82,2.84,19658607,2.71584945783309,2.7814044447463,2.64092947278942,2.65965946905034,20991576.0004926,0.0,1.0
2019-08-07,2.97,3.06,2.95,3.0,23198222,2.7814044447463,2.86568942792043,2.76267444848538,2.80949943913768,24771197.6840119,0.0,1.0
2019-08-08,2.97,3.05,2.88,2.93,13751361,2.7814044447463,2.85632442978997,2.69711946157217,2.74394445222447,14683784.0311732,0.0,1.0
2019-08-09,3.04,3.07,2.95,2.98,12584390,2.84695943165951,2.87505442605089,2.76267444848538,2.79076944287676,13437685.5442931,0.0,1.0
2019-08-12,2.97,3.1,2.95,3.05,16705377,2.7814044447463,2.90314942044227,2.76267444848538,2.85632442978997,17838099.6635409,0.0,1.0
2019-08-13,2.87,3.0,2.7,3.0,16145641,2.68775446344171,2.80949943913768,2.52854949522391,2.80949943913768,17240410.2756706,0.0,1.0
2019-08-14,2.97,3.08,2.95,2.98,17174936,2.7814044447463,2.88441942418135,2.76267444848538,2.79076944287676,18339497.5212434,0.0,1.0
2019-08-15,3.0,3.04,2.87,2.92,10757267,2.80949943913768,2.84695943165951,2.68775446344171,2.73457945409401,11486672.8750461,0.0,1.0
2019-08-16,2.97,3.02,2.92,2.97,6901432,2.7814044447463,2.8282294353986,2.73457945409401,2.7814044447463,7369389.61851325,0.0,1.0
2019-08-19,2.94,3.02,2.84,2.89,8029172,2.75330945035493,2.8282294353986,2.65965946905034,2.70648445970263,8573597.01320786,0.0,1.0
2019-08-20,3.24,3.25,2.97,2.97,10731441,3.03425939426869,3.04362439239915,2.7814044447463,2.7814044447463,11459095.720582,0.0,1.0
2019-08-21,3.35,3.38,3.2,3.23,10733906,3.13727437370374,3.16536936809512,2.99679940174686,3.02489439613823,11461727.8620578,0.0,1.0
2019-08-22,3.33,3.37,3.27,3.33,11581236,3.11854437744282,3.15600436996466,3.06235438866007,3.11854437744282,12366511.8120344,0.0,1.0
2019-08-23,3.58,3.63,3.37,3.38,17871179,3.3526693307043,3.39949432135659,3.15600436996466,3.16536936809512,19082949.8853559,0.0,1.0
2019-08-26,3.61,3.75,3.51,3.6,14936655,3.38076432509567,3.5118742989221,3.28711434379108,3.37139932696521,15949447.9250559,0.0,1.0
2019-08-27,3.84,3.86,3.58,3.58,13922192,3.59615928209623,3.61488927835715,3.3526693307043,3.3526693307043,14866198.3761846,0.0,1.0
2019-08-28,3.76,3.85,3.68,3.82,15714001,3.52123929705256,3.60552428022669,3.44631931200889,3.57742928583531,16779502.5488488,0.0,1.0
2019-08-29,3.7,3.75,3.56,3.75,13961343,3.4650493082698,3.5118742989221,3.33393933444338,3.5118742989221,14908004.0439003,0.0,1.0
2019-08-30,3.71,3.77,3.62,3.65,10024711,3.47441430640026,3.53060429518302,3.39012932322613,3.41822431761751,10704445.2762841,0.0,1.0
2019-09-03,3.67,3.75,3.62,3.7,15853967,3.43695431387843,3.5118742989221,3.39012932322613,3.4650493082698,16928959.0656043,0.0,1.0
2019-09-04,3.8,3.8,3.62,3.64,8733042,3.55869928957439,3.55869928957439,3.39012932322613,3.40885931948705,9325193.53271035,0.0,1.0
2019-09-05,3.5,3.65,3.47,3.64,16304988,3.27774934566063,3.41822431761751,3.24965435126925,3.40885931948705,17410561.9380417,0.0,1.0
2019-09-06,3.4,3.57,3.39,3.54,13199790,3.18409936435604,3.34330433257384,3.17473436622558,3.31520933818246,14094813.2782522,0.0,1.0
2019-09-09,3.31,3.46,3.27,3.44,11623407,3.09981438118191,3.24028935313879,3.06235438866007,3.22155935687787,12411542.2534851,0.0,1.0
2019-09-10,3.3,3.39,3.24,3.27,8597765,3.09044938305145,3.17473436622558,3.03425939426869,3.06235438866007,9180743.95769117,0.0,1.0
2019-09-11,3.28,3.35,3.22,3.27,9690567,3.07171938679053,3.13727437370374,3.01552939800778,3.06235438866007,10347644.3508111,0.0,1.0
2019-09-12,3.15,3.45,3.13,3.44,14696888,2.94997441109456,3.23092435500833,2.93124441483364,3.22155935687787,15693423.3144153,0.0,1.0
2019-09-13,2.99,3.22,2.97,3.15,13701348,2.80013444100722,3.01552939800778,2.7814044447463,2.94997441109456,14630379.8560701,0.0,1.0
2019-09-16,3.09,3.1,2.96,3.08,9232735,2.89378442231181,2.90314942044227,2.77203944661584,2.88441942418135,9858768.65257585,0.0,1.0
2019-09-17,3.08,3.13,3.04,3.08,7709730,2.88441942418135,2.93124441483364,2.84695943165951,2.88441942418135,8232494.96967298,0.0,1.0
2019-09-18,3.01,3.12,2.92,3.11,8982367,2.81886443726814,2.92187941670319,2.73457945409401,2.91251441857273,9591424.23188056,0.0,1.0
2019-09-19,3.1,3.13,3.04,3.05,6140670,2.90314942044227,2.93124441483364,2.84695943165951,2.85632442978997,6557043.48731042,0.0,1.0
2019-09-20,3.22,3.23,3.06,3.07,13783564,3.01552939800778,3.02489439613823,2.86568942792043,2.87505442605089,14718170.5836865,0.0,1.0
2019-09-23,3.3,3.36,3.23,3.25,9422108,3.09044938305145,3.1466393718342,3.02489439613823,3.04362439239915,10060982.2540758,0.0,1.0
2019-09-24,3.37,3.44,3.29,3.33,8839445,3.15600436996466,3.22155935687787,3.08108438492099,3.11854437744282,9438811.28096587,0.0,1.0
2019-09-25,3.14,3.36,3.12,3.32,7193357,2.9406094129641,3.1466393718342,2.92187941670319,3.10917937931236,7681108.84785356,0.0,1.0
2019-09-26,3.1,3.18,3.02,3.12,8436338,2.90314942044227,2.97806940548594,2.8282294353986,2.92187941670319,9008371.25910518,0.0,1.0
2019-09-27,2.92,3.06,2.91,3.0,11305025,2.73457945409401,2.86568942792043,2.72521445596355,2.80949943913768,12071572.0841751,0.0,1.0
2019-09-30,2.84,2.9,2.8,2.88,6867899,2.65965946905034,2.71584945783309,2.6221994765285,2.69711946157217,7333582.88418946,0.0,1.0
2019-10-01,2.88,3.02,2.83,2.84,5972816,2.69711946157217,2.8282294353986,2.65029447091988,2.65965946905034,6377808.00038164,0.0,1.0
2019-10-02,3.03,3.08,2.96,2.98,7285100,2.83759443352906,2.88441942418135,2.77203944661584,2.79076944287676,7779072.56201768,0.0,1.0
2019-10-03,2.95,3.12,2.95,3.01,6563730,2.76267444848538,2.92187941670319,2.76267444848538,2.81886443726814,7008789.43974584,0.0,1.0
2019-10-04,3.11,3.11,3.02,3.08,5451014,2.91251441857273,2.91251441857273,2.8282294353986,2.88441942418135,5820624.76048019,0.0,1.0
2019-10-07,3.05,3.13,2.99,3.08,4055559,2.85632442978997,2.93124441483364,2.80013444100722,2.88441942418135,4330549.71661939,0.0,1.0
2019-10-08,3.2,3.21,3.13,3.19,4336105,2.99679940174686,3.00616439987732,2.93124441483364,2.9874344036164,4630118.38293609,0.0,1.0
2019-10-09,3.16,3.24,3.14,3.21,3468182,2.95933940922502,3.03425939426869,2.9406094129641,3.00616439987732,3703345.10662635,0.0,1.0
2019-10-10,3.1,3.14,3.01,3.14,3664621,2.90314942044227,2.9406094129641,2.81886443726814,2.9406094129641,3913103.8244216,0.0,1.0
2019-10-11,2.92,3.04,2.91,3.03,5821859,2.73457945409401,2.84695943165951,2.72521445596355,2.83759443352906,6216615.22928109,0.0,1.0
2019-10-14,3.01,3.06,2.94,2.94,3402821,2.81886443726814,2.86568942792043,2.75330945035493,2.75330945035493,3633552.24699147,0.0,1.0
2019-10-15,2.92,2.98,2.91,2.95,4774462,2.73457945409401,2.79076944287676,2.72521445596355,2.76267444848538,5098198.56180369,0.0,1.0
2019-10-16,3.06,3.06,2.94,2.99,5010297,2.86568942792043,2.86568942792043,2.75330945035493,2.80013444100722,5350024.55975341,0.0,1.0
2019-10-17,3.15,3.17,3.01,3.02,3607570,2.94997441109456,2.96870440735548,2.81886443726814,2.8282294353986,3852184.43158751,0.0,1.0
2019-10-18,3.17,3.21,3.14,3.14,5047607,2.96870440735548,3.00616439987732,2.9406094129641,2.9406094129641,5389864.39685775,0.0,1.0
2019-10-21,3.12,3.23,3.06,3.21,2746447,2.92187941670319,3.02489439613823,2.86568942792043,3.00616439987732,2932672.23521101,0.0,1.0
2019-10-22,3.07,3.14,2.99,3.14,4830464,2.87505442605089,2.9406094129641,2.80013444100722,2.9406094129641,5157997.8262775,0.0,1.0
2019-10-23,3.14,3.17,3.08,3.08,4379164,2.9406094129641,2.96870440735548,2.88441942418135,2.88441942418135,4676097.03600166,0.0,1.0
2019-10-24,3.4,3.4,3.18,3.19,6760990,3.18409936435604,3.18409936435604,2.97806940548594,2.9874344036164,7219424.82616243,0.0,1.0
2019-10-25,3.39,3.53,3.31,3.47,6525496,3.17473436622558,3.305844340052,3.09981438118191,3.24965435126925,6967962.95001525,0.0,1.0
2019-10-28,3.29,3.37,3.23,3.33,5954626,3.08108438492099,3.15600436996466,3.02489439613823,3.11854437744282,6358384.61156018,0.0,1.0
2019-10-29,3.28,3.33,3.2,3.24,3695813,3.07171938679053,3.11854437744282,2.99679940174686,3.03425939426869,3946410.82519777,0.0,1.0
2019-10-30,3.36,3.39,3.24,3.32,4642293,3.1466393718342,3.17473436622558,3.03425939426869,3.10917937931236,4957067.72743638,0.0,1.0
2019-10-31,3.48,3.5,3.42,3.44,4883616,3.25901934939971,3.27774934566063,3.20282936061695,3.22155935687787,5214753.84401457,0.0,1.0
2019-11-01,3.5,3.5,3.41,3.46,4015873,3.27774934566063,3.27774934566063,3.19346436248649,3.24028935313879,4288172.77276189,0.0,1.0
2019-11-04,3.38,3.46,3.36,3.44,3413946,3.16536936809512,3.24028935313879,3.1466393718342,3.22155935687787,3645431.58732344,0.0,1.0
2019-11-05,3.22,3.31,3.18,3.27,6094365,3.01552939800778,3.09981438118191,2.97806940548594,3.06235438866007,6507598.7363826,0.0,1.0
2019-11-06,3.27,3.3,3.2,3.27,3806836,3.06235438866007,3.09044938305145,2.99679940174686,3.06235438866007,4064961.83658442,0.0,1.0
2019-11-07,3.09,3.25,3.08,3.23,7067861,2.89378442231181,3.04362439239915,2.88441942418135,3.02489439613823,7547103.48207367,0.0,1.0
2019-11-08,3.12,3.17,3.06,3.07,5051914,2.92187941670319,2.96870440735548,2.86568942792043,2.87505442605089,5394463.43675076,0.0,1.0
2019-11-11,3.06,3.12,3.02,3.07,3387111,2.86568942792043,2.92187941670319,2.8282294353986,2.87505442605089,3616777.01673392,0.0,1.0
2019-11-12,3.14,3.15,3.04,3.04,5292378,2.9406094129641,2.94997441109456,2.84695943165951,2.84695943165951,5651232.30808446,0.0,1.0
2019-11-13,3.26,3.39,3.23,3.38,4816990,3.05298939052961,3.17473436622558,3.02489439613823,3.16536936809512,5143610.20995094,0.0,1.0
2019-11-14,3.33,3.37,3.28,3.28,3375323,3.11854437744282,3.15600436996466,3.07171938679053,3.07171938679053,3604189.72110846,0.0,1.0
2019-11-15,3.27,3.33,3.23,3.33,2535497,3.06235438866007,3.11854437744282,3.02489439613823,3.11854437744282,2707418.58639939,0.0,1.0
2019-11-18,3.36,3.37,3.27,3.29,3402547,3.1466393718342,3.15600436996466,3.06235438866007,3.08108438492099,3633259.6681824,0.0,1.0
2019-11-19,3.36,3.42,3.31,3.33,4333096,3.1466393718342,3.20282936061695,3.09981438118191,3.11854437744282,4626905.35506563,0.0,1.0
2019-11-20,3.35,3.39,3.26,3.34,4757061,3.13727437370374,3.17473436622558,3.05298939052961,3.12790937557328,5079617.67181568,0.0,1.0
2019-11-21,3.3,3.44,3.29,3.4,5232181,3.09044938305145,3.22155935687787,3.08108438492099,3.18409936435604,5586953.59797535,0.0,1.0
2019-11-22,3.17,3.25,3.12,3.25,4234640,2.96870440735548,3.04362439239915,2.92187941670319,3.04362439239915,4521773.46007915,0.0,1.0
2019-11-25,3.05,3.19,3.04,3.11,3850552,2.85632442978997,2.9874344036164,2.84695943165951,2.91251441857273,4111642.03810824,0.0,1.0
2019-11-26,3.12,3.14,3.03,3.05,4983310,2.92187941670319,2.9406094129641,2.83759443352906,2.85632442978997,5321207.68267125,0.0,1.0
2019-11-27,3.05,3.08,3.0,3.07,3253567,2.85632442978997,2.88441942418135,2.80949943913768,2.87505442605089,3474177.94929187,0.0,1.0
2019-11-29,3.12,3.14,3.01,3.03,2569011,2.92187941670319,2.9406094129641,2.81886443726814,2.83759443352906,2743205.03241158,0.0,1.0
2019-12-02,2.96,3.16,2.96,3.07,7885716,2.77203944661584,2.95933940922502,2.77203944661584,2.87505442605089,8420413.85395725,0.0,1.0
2019-12-03,3.28,3.28,3.17,3.21,7335005,3.07171938679053,3.07171938679053,2.96870440735548,3.00616439987732,7832361.41408663,0.0,1.0
2019-12-04,3.19,3.27,3.14,3.24,4872401,2.9874344036164,3.06235438866007,2.9406094129641,3.03425939426869,5202778.40115407,0.0,1.0
2019-12-05,3.2,3.28,3.13,3.14,3214917,2.99679940174686,3.07171938679053,2.93124441483364,2.9406094129641,3432907.25231832,0.0,1.0
2019-12-06,3.12,3.17,3.1,3.13,2706538,2.92187941670319,2.96870440735548,2.90314942044227,2.93124441483364,2890057.17064394,0.0,1.0
2019-12-09,3.06,3.15,3.02,3.14,4438148,2.86568942792043,2.94997441109456,2.8282294353986,2.9406094129641,4739080.49758736,0.0,1.0
2019-12-10,3.12,3.15,3.09,3.13,2665767,2.92187941670319,2.94997441109456,2.89378442231181,2.93124441483364,2846521.65741475,0.0,1.0
2019-12-11,3.27,3.29,3.16,3.24,6218239,3.06235438866007,3.08108438492099,2.95933940922502,3.03425939426869,6639872.12103723,0.0,1.0
2019-12-12,3.26,3.42,3.19,3.39,5871280,3.05298939052961,3.20282936061695,2.9874344036164,3.17473436622558,6269387.26330774,0.0,1.0
2019-12-13,3.19,3.25,3.13,3.17,5297372,2.9874344036164,3.04362439239915,2.93124441483364,2.96870440735548,5656564.9306119,0.0,1.0
2019-12-16,3.18,3.26,3.16,3.25,4225095,2.97806940548594,3.05298939052961,2.95933940922502,3.04362439239915,4511581.25302578,0.0,1.0
2019-12-17,3.16,3.21,3.14,3.18,4207314,2.95933940922502,3.00616439987732,2.9406094129641,2.97806940548594,4492594.59680621,0.0,1.0
2019-12-18,3.11,3.15,3.08,3.12,5820493,2.91251441857273,2.94997441109456,2.88441942418135,2.92187941670319,6215156.60645921,0.0,1.0
2019-12-19,3.24,3.26,3.1,3.12,7322244,3.03425939426869,3.05298939052961,2.90314942044227,2.92187941670319,7818735.1433472,0.0,1.0
2019-12-20,3.14,3.2,3.09,3.18,15770128,2.9406094129641,2.99679940174686,2.89378442231181,2.97806940548594,16839435.2890567,0.0,1.0
2019-12-23,3.22,3.25,3.07,3.09,5729805,3.01552939800778,3.04362439239915,2.87505442605089,2.89378442231181,6118319.42749059,0.0,1.0
2019-12-24,3.49,3.49,3.25,3.26,5531816,3.26838434753017,3.26838434753017,3.04362439239915,3.05298939052961,5906905.61059291,0.0,1.0
2019-12-26,3.56,3.63,3.48,3.54,5951135,3.33393933444338,3.39949432135659,3.25901934939971,3.31520933818246,6354656.90125916,0.0,1.0
2019-12-27,3.57,3.62,3.51,3.56,5555920,3.34330433257384,3.39012932322613,3.28711434379108,3.33393933444338,5932644.00334454,0.0,1.0
2019-12-30,3.63,3.63,3.51,3.53,4923576,3.39949432135659,3.39949432135659,3.28711434379108,3.305844340052,5257423.36668114,0.0,1.0
2019-12-31,3.63,3.72,3.6,3.68,4834753,3.39949432135659,3.48377930453072,3.37139932696521,3.44631931200889,5162577.64566481,0.0,1.0
2020-01-02,3.69,3.78,3.66,3.68,7127329,3.45568431013934,3.53996929331347,3.42758931574797,3.44631931200889,7610603.7617017,0.0,1.0
2020-01-03,3.72,3.93,3.69,3.9,7723036,3.48377930453072,3.68044426527036,3.45568431013934,3.65234927087898,8246703.19461296,0.0,1.0
2020-01-06,3.78,3.93,3.71,3.93,7633074,3.53996929331347,3.68044426527036,3.47441430640026,3.68044426527036,8150641.24270781,0.0,1.0
2020-01-07,3.87,3.87,3.77,3.83,4023884,3.62425427648761,3.62425427648761,3.53060429518302,3.58679428396577,4296726.96560678,0.0,1.0
2020-01-08,3.61,3.86,3.53,3.84,11711805,3.38076432509567,3.61488927835715,3.305844340052,3.59615928209623,12505934.1570056,0.0,1.0
2020-01-09,3.66,3.72,3.61,3.63,5197171,3.42758931574797,3.48377930453072,3.38076432509567,3.39949432135659,5549569.71437784,0.0,1.0
2020-01-10,3.7,3.71,3.61,3.62,4629655,3.4650493082698,3.47441430640026,3.38076432509567,3.39012932322613,4943572.79681927,0.0,1.0
2020-01-13,3.52,3.66,3.51,3.61,5392772,3.29647934192154,3.42758931574797,3.28711434379108,3.38076432509567,5758433.61085192,0.0,1.0
2020-01-14,3.56,3.56,3.44,3.45,3725793,3.33393933444338,3.33393933444338,3.22155935687787,3.23092435500833,3978423.64525642,0.0,1.0
2020-01-15,3.53,3.56,3.44,3.56,7382756,3.305844340052,3.33393933444338,3.22155935687787,3.33393933444338,7883350.21230614,0.0,1.0
2020-01-16,3.54,3.6,3.45,3.5,4610345,3.31520933818246,3.37139932696521,3.23092435500833,3.27774934566063,4922953.46542058,0.0,1.0
2020-01-17,3.55,3.61,3.48,3.55,3635636,3.32457433631292,3.38076432509567,3.25901934939971,3.32457433631292,3882153.47120612,0.0,1.0
2020-01-21,3.6,3.6,3.46,3.5,3728959,3.37139932696521,3.37139932696521,3.24028935313879,3.27774934566063,3981804.31864888,0.0,1.0
2020-01-22,3.58,3.58,3.48,3.57,4971333,3.3526693307043,3.3526693307043,3.25901934939971,3.34330433257384,5308418.57173588,0.0,1.0
2020-01-23,3.5,3.62,3.5,3.52,4368008,3.27774934566063,3.39012932322613,3.27774934566063,3.29647934192154,4664184.59368762,0.0,1.0
2020-01-24,3.67,3.67,3.52,3.54,4033364,3.43695431387843,3.43695431387843,3.29647934192154,3.31520933818246,4306849.76527843,0.0,1.0
2020-01-27,3.56,3.71,3.51,3.7,5497818,3.33393933444338,3.47441430640026,3.28711434379108,3.4650493082698,5870602.34653841,0.0,1.0
2020-01-28,3.27,3.43,3.24,3.42,6744201,3.06235438866007,3.21219435874741,3.03425939426869,3.20282936061695,7201497.43336842,0.0,1.0
2020-01-29,3.29,3.3,3.14,3.28,8033118,3.08108438492099,3.09044938305145,2.9406094129641,3.07171938679053,8577810.5751809,0.0,1.0
2020-01-30,3.37,3.4,3.3,3.37,5548383,3.15600436996466,3.18409936435604,3.09044938305145,3.15600436996466,5924595.95048323,0.0,1.0
2020-01-31,3.36,3.42,3.32,3.4,4679558,3.1466393718342,3.20282936061695,3.10917937931236,3.18409936435604,4996859.51327646,0.0,1.0
2020-02-03,3.31,3.37,3.24,3.31,4092002,3.09981438118191,3.15600436996466,3.03425939426869,3.09981438118191,4369463.76603224,0.0,1.0
2020-02-04,3.21,3.25,3.18,3.2,5389578,3.00616439987732,3.04362439239915,2.97806940548594,2.99679940174686,5755023.03889502,0.0,1.0
2020-02-05,3.18,3.24,3.17,3.21,5338330,2.97806940548594,3.03425939426869,2.96870440735548,3.00616439987732,5700300.12353926,0.0,1.0
2020-02-06,3.11,3.17,3.03,3.14,7690447,2.91251441857273,2.96870440735548,2.83759443352906,2.9406094129641,8211904.46903284,0.0,1.0
2020-02-07,2.98,3.15,2.96,3.11,6084703,2.79076944287676,2.94997441109456,2.77203944661584,2.91251441857273,6497281.59604216,0.0,1.0
2020-02-10,3.01,3.08,3.0,3.07,4644581,2.81886443726814,2.88441942418135,2.80949943913768,2.87505442605089,4959510.86727274,0.0,1.0
2020-02-11,2.77,2.92,2.74,2.91,9587094,2.59410448213712,2.73457945409401,2.56600948774575,2.72521445596355,10237155.2737621,0.0,1.0
2020-02-12,3.06,3.08,2.9,2.94,11843655,2.86568942792043,2.88441942418135,2.71584945783309,2.75330945035493,12646724.3612996,0.0,1.0
2020-02-13,3.07,3.09,2.93,2.98,9933142,2.87505442605089,2.89378442231181,2.74394445222447,2.79076944287676,10606667.3603417,0.0,1.0
2020-02-14,3.13,3.24,3.07,3.11,8414273,2.93124441483364,3.03425939426869,2.87505442605089,2.91251441857273,8984810.12252768,0.0,1.0
2020-02-18,3.45,3.47,3.25,3.28,10710610,3.23092435500833,3.24965435126925,3.04362439239915,3.07171938679053,11436852.2564512,0.0,1.0
2020-02-19,3.8,3.8,3.54,3.61,10908205,3.55869928957439,3.55869928957439,3.31520933818246,3.38076432509567,11647845.3578351,0.0,1.0
2020-02-20,3.67,3.72,3.62,3.66,8369374,3.43695431387843,3.48377930453072,3.39012932322613,3.42758931574797,8936866.70665662,0.0,1.0
2020-02-21,4.13,4.16,3.84,3.88,15848329,3.86774422787954,3.89583922227091,3.59615928209623,3.63361927461806,16922938.7760949,0.0,1.0
2020-02-24,4.21,4.54,4.11,4.53,18399947,3.94266421292321,4.25170915122835,3.84901423161862,4.2423441530979,19647571.4609655,0.0,1.0
2020-02-25,4.03,4.26,4.01,4.12,15284658,3.77409424657495,3.9894892035755,3.75536425031403,3.85837922974908,16321047.5721163,0.0,1.0
2020-02-26,4.05,4.17,3.99,4.09,11798173,3.79282424283587,3.90520422040137,3.73663425405311,3.8302842353577,12598158.4146049,0.0,1.0
2020-02-27,3.79,4.16,3.76,4.15,11307174,3.54933429144393,3.89583922227091,3.52123929705256,3.88647422414046,12073866.7989952,0.0,1.0
2020-02-28,3.4,3.56,3.08,3.56,15984116,3.18409936435604,3.33393933444338,2.88441942418135,3.33393933444338,17067932.9321091,0.0,1.0
2020-03-02,3.53,3.59,3.44,3.47,6302666,3.305844340052,3.36203432883476,3.22155935687787,3.24965435126925,6730023.76743789,0.0,1.0
2020-03-03,3.69,3.88,3.51,3.65,16738645,3.45568431013934,3.63361927461806,3.28711434379108,3.41822431761751,17873623.4293084,0.0,1.0
2020-03-04,3.81,3.96,3.71,3.94,10706825,3.56806428770485,3.70853925966174,3.47441430640026,3.68980926340082,11432810.6112236,0.0,1.0
2020-03-05,3.98,3.99,3.76,3.89,9357340,3.72726925592265,3.73663425405311,3.52123929705256,3.64298427274852,9991822.60332331,0.0,1.0
2020-03-06,3.96,4.06,3.75,4.06,10394658,3.70853925966174,3.80218924096632,3.5118742989221,3.80218924096632,11099476.8554114,0.0,1.0
2020-03-09,3.69,4.06,3.68,4.06,11198375,3.45568431013934,3.80218924096632,3.44631931200889,3.80218924096632,11957690.5878691,0.0,1.0
2020-03-10,3.59,3.68,3.45,3.66,9040775,3.36203432883476,3.44631931200889,3.23092435500833,3.42758931574797,9653792.63728368,0.0,1.0
2020-03-11,3.37,3.71,3.26,3.66,11859275,3.15600436996466,3.47441430640026,3.05298939052961,3.42758931574797,12663403.4890286,0.0,1.0
2020-03-12,2.81,3.3,2.8,3.06,10135613,2.63156447465896,3.09044938305145,2.6221994765285,2.86568942792043,10822867.0831601,0.0,1.0
2020-03-13,2.46,2.86,2.38,2.86,10159578,2.3037895400929,2.67838946531125,2.22886955504922,2.67838946531125,10848457.0508954,0.0,1.0
2020-03-16,2.63,2.8,2.07,2.1,11656641,2.4629945083107,2.6221994765285,1.938554613005,1.96664960739638,12447029.713853,0.0,1.0
2020-03-17,2.77,2.85,2.34,2.36,13775020,2.59410448213712,2.66902446718079,2.19140956252739,2.21013955878831,14709047.2503116,0.0,1.0
2020-03-18,2.08,2.63,2.07,2.45,9379525,1.94791961113546,2.4629945083107,1.938554613005,2.29442454196244,10015511.8766055,0.0,1.0
2020-03-19,2.19,2.75,1.76,2.01,14125602,2.05093459057051,2.57537448587621,1.64823967096077,1.88236462422224,15083400.7687172,0.0,1.0
2020-03-20,1.93,2.28,1.93,2.17,12717497,1.80744463917857,2.13521957374464,1.80744463917857,2.03220459430959,13579817.9805689,0.0,1.0
2020-03-23,2.18,2.33,1.95,2.15,9299671,2.04156959244005,2.18204456439693,1.82617463543949,2.01347459804867,9930243.30645996,0.0,1.0
2020-03-24,2.38,2.49,2.28,2.44,12808495,2.22886955504922,2.33188453448427,2.13521957374464,2.28505954383198,13676986.179358,0.0,1.0
2020-03-25,2.78,2.88,2.48,2.55,14217702,2.60346948026758,2.69711946157217,2.32251953635381,2.38807452326703,15181745.6895779,0.0,1.0
2020-03-26,2.69,2.94,2.65,2.84,11152505,2.51918449709345,2.75330945035493,2.48172450457162,2.65965946905034,11908710.3324958,0.0,1.0
2020-03-27,2.38,2.56,2.32,2.55,8935534,2.22886955504922,2.39743952139749,2.17267956626647,2.38807452326703,9541415.67945208,0.0,1.0
2020-03-30,2.24,2.48,2.12,2.42,9693296,2.0977595812228,2.32251953635381,1.98537960365729,2.26632954757106,10350558.3930373,0.0,1.0
2020-03-31,2.18,2.3,2.11,2.12,6418877,2.04156959244005,2.15394957000555,1.97601460552683,1.98537960365729,6854114.55569125,0.0,1.0
2020-04-01,2.14,2.19,2.04,2.1,7445119,2.00410959991821,2.05093459057051,1.91045961861362,1.96664960739638,7949941.78993515,0.0,1.0
2020-04-02,2.18,2.33,2.16,2.2,6634978,2.04156959244005,2.18204456439693,2.02283959617913,2.06029958870096,7084868.47255232,0.0,1.0
2020-04-03,2.11,2.31,2.11,2.23,6220718,1.97601460552683,2.16331456813601,1.97601460552683,2.08839458309234,6642519.21179526,0.0,1.0
2020-04-06,2.42,2.55,2.19,2.3,11258267,2.26632954757106,2.38807452326703,2.05093459057051,2.15394957000555,12021643.617187,0.0,1.0
2020-04-07,2.4,2.54,2.33,2.49,5595984,2.24759955131014,2.37870952513657,2.18204456439693,2.33188453448427,5975424.57782186,0.0,1.0
2020-04-08,2.47,2.55,2.39,2.39,4473188,2.31315453822336,2.38807452326703,2.23823455317968,2.23823455317968,4776496.41536104,0.0,1.0
2020-04-09,2.67,2.76,2.52,2.63,8204597,2.50045450083253,2.58473948400666,2.35997952887565,2.4629945083107,8760916.85839765,0.0,1.0
2020-04-13,2.85,2.89,2.53,2.77,10168174,2.66902446718079,2.70648445970263,2.36934452700611,2.59410448213712,10857635.9101758,0.0,1.0
2020-04-14,3.07,3.34,2.99,3.03,12766772,2.87505442605089,3.12790937557328,2.80013444100722,2.83759443352906,13632434.1149381,0.0,1.0
2020-04-15,2.86,3.05,2.76,2.98,9204459,2.67838946531125,2.85632442978997,2.58473948400666,2.79076944287676,9828575.37372402,0.0,1.0
2020-04-16,2.89,3.0,2.79,2.98,5825706,2.70648445970263,2.80949943913768,2.61283447839804,2.79076944287676,6220723.07847275,0.0,1.0
2020-04-17,2.78,2.89,2.72,2.8,10787350,2.60346948026758,2.70648445970263,2.54727949148483,2.6221994765285,11518795.6791096,0.0,1.0
2020-04-20,2.94,2.97,2.85,2.88,6447386,2.75330945035493,2.7814044447463,2.66902446718079,2.69711946157217,6884556.6333114,0.0,1.0
2020-04-21,2.82,2.9,2.76,2.79,5686674,2.64092947278942,2.71584945783309,2.58473948400666,2.61283447839804,6072263.89240221,0.0,1.0
2020-04-22,3.08,3.11,2.96,2.99,7077385,2.88441942418135,2.91251441857273,2.77203944661584,2.80013444100722,7557273.26520371,0.0,1.0
2020-04-23,3.55,3.61,3.32,3.34,15082640,3.32457433631292,3.38076432509567,3.10917937931236,3.12790937557328,16105331.5653581,0.0,1.0
2020-04-24,3.77,3.84,3.58,3.73,11917527,3.53060429518302,3.59615928209623,3.3526693307043,3.49314430266118,12725605.3167156,0.0,1.0
2020-04-27,3.65,3.83,3.56,3.77,6773196,3.41822431761751,3.58679428396577,3.33393933444338,3.53060429518302,7232458.46464262,0.0,1.0
2020-04-28,3.57,3.65,3.47,3.65,5951412,3.34330433257384,3.41822431761751,3.24965435126925,3.41822431761751,6354952.68348585,0.0,1.0
2020-04-29,3.75,3.75,3.535,3.59,7626966,3.5118742989221,3.5118742989221,3.31052683911723,3.36203432883476,8144119.08443834,0.0,1.0
2020-04-30,3.62,3.77,3.57,3.67,7750056,3.39012932322613,3.53060429518302,3.34330433257384,3.43695431387843,8275555.30928891,0.0,1.0
2020-05-01,3.85,3.87,3.46,3.55,6146211,3.60552428022669,3.62425427648761,3.24028935313879,3.32457433631292,6562960.19965014,0.0,1.0
2020-05-04,3.91,3.98,3.8,3.81,6954333,3.66171426900944,3.72726925592265,3.55869928957439,3.56806428770485,7425877.61697632,0.0,1.0
2020-05-05,3.88,4.0,3.77,3.93,7416304,3.63361927461806,3.74599925218357,3.53060429518302,3.68044426527036,7919172.96371801,0.0,1.0
2020-05-06,3.5,3.58,3.32,3.58,12066800,3.27774934566063,3.3526693307043,3.10917937931236,3.3526693307043,12884999.9027268,0.0,1.0
2020-05-07,3.54,3.6,3.3,3.45,7473068,3.31520933818246,3.37139932696521,3.09044938305145,3.23092435500833,7979785.89626668,0.0,1.0
2020-05-08,3.57,3.67,3.46,3.48,5109961,3.34330433257384,3.43695431387843,3.24028935313879,3.25901934939971,5456446.36423391,0.0,1.0
2020-05-11,3.47,3.61,3.46,3.5,5197527,3.24965435126925,3.38076432509567,3.24028935313879,3.27774934566063,5549949.85326846,0.0,1.0
2020-05-12,3.67,3.77,3.58,3.6,6288112,3.43695431387843,3.53060429518302,3.3526693307043,3.37139932696521,6714482.92076898,0.0,1.0
2020-05-13,3.52,3.69,3.45,3.63,7650367,3.29647934192154,3.45568431013934,3.23092435500833,3.39949432135659,8169106.80966159,0.0,1.0
2020-05-14,3.78,3.81,3.5,3.5,6773465,3.53996929331347,3.56806428770485,3.27774934566063,3.27774934566063,7232745.70442234,0.0,1.0
2020-05-15,3.85,3.89,3.74,3.85,5546280,3.60552428022669,3.64298427274852,3.50250930079164,3.60552428022669,5922350.35473328,0.0,1.0
2020-05-18,3.74,3.93,3.71,3.92,5120384,3.50250930079164,3.68044426527036,3.47441430640026,3.6710792671399,5467576.10484336,0.0,1.0
2020-05-19,3.79,3.86,3.66,3.74,7195244,3.54933429144393,3.61488927835715,3.42758931574797,3.50250930079164,7683123.79753503,0.0,1.0
2020-05-20,3.68,3.8,3.67,3.7,6269735,3.44631931200889,3.55869928957439,3.43695431387843,3.4650493082698,6694859.85224937,0.0,1.0
2020-05-21,3.62,3.65,3.51,3.63,3941575,3.39012932322613,3.41822431761751,3.28711434379108,3.39949432135659,4208836.93204416,0.0,1.0
2020-05-22,3.53,3.65,3.52,3.55,4851304,3.305844340052,3.41822431761751,3.29647934192154,3.32457433631292,5180250.90066117,0.0,1.0
2020-05-26,3.31,3.5,3.28,3.48,6251655,3.09981438118191,3.27774934566063,3.07171938679053,3.25901934939971,6675553.92207391,0.0,1.0
2020-05-27,3.39,3.39,3.19,3.2,5990617,3.17473436622558,3.17473436622558,2.9874344036164,2.99679940174686,6396816.01271865,0.0,1.0
2020-05-28,3.32,3.46,3.27,3.44,6618127,3.10917937931236,3.24028935313879,3.06235438866007,3.22155935687787,7066874.87579423,0.0,1.0
2020-05-29,3.33,3.39,3.25,3.37,7908181,3.11854437744282,3.17473436622558,3.04362439239915,3.15600436996466,8444402.11288379,0.0,1.0
2020-06-01,3.41,3.42,3.35,3.37,2990917,3.19346436248649,3.20282936061695,3.13727437370374,3.15600436996466,3193718.73687009,0.0,1.0
2020-06-02,3.28,3.52,3.28,3.51,5149407,3.07171938679053,3.29647934192154,3.07171938679053,3.28711434379108,5498567.03468199,0.0,1.0
2020-06-03,3.11,3.2,3.07,3.12,6102254,2.91251441857273,2.99679940174686,2.87505442605089,2.92187941670319,6516022.65691104,0.0,1.0
2020-06-04,3.25,3.28,3.14,3.27,5499428,3.04362439239915,3.07171938679053,2.9406094129641,3.06235438866007,5872321.5139932,0.0,1.0
2020-06-05,3.13,3.15,3.0,3.05,9829330,2.93124441483364,2.94997441109456,2.80949943913768,2.85632442978997,10495816.297102,0.0,1.0
2020-06-08,3.17,3.21,3.12,3.15,3793744,2.96870440735548,3.00616439987732,2.92187941670319,2.94997441109456,4050982.12210117,0.0,1.0
2020-06-09,3.22,3.32,3.21,3.25,4619602,3.01552939800778,3.10917937931236,3.00616439987732,3.04362439239915,4932838.14438264,0.0,1.0
2020-06-10,3.36,3.37,3.1,3.25,5833882,3.1466393718342,3.15600436996466,2.90314942044227,3.04362439239915,6229453.45928661,0.0,1.0
2020-06-11,3.08,3.33,3.04,3.24,6059771,2.88441942418135,3.11854437744282,2.84695943165951,3.03425939426869,6470659.06002807,0.0,1.0
2020-06-12,3.14,3.25,3.09,3.2,4960344,2.9406094129641,3.04362439239915,2.89378442231181,2.99679940174686,5296684.45300258,0.0,1.0
2020-06-15,3.12,3.15,2.93,3.0,5793329,2.92187941670319,2.94997441109456,2.74394445222447,2.80949943913768,6186150.72773762,0.0,1.0
2020-06-16,2.99,3.14,2.99,3.14,3855043,2.80013444100722,2.9406094129641,2.80013444100722,2.9406094129641,4116437.5542818,0.0,1.0
2020-06-17,3.02,3.07,2.97,2.97,3284897,2.8282294353986,2.87505442605089,2.7814044447463,2.7814044447463,3507632.30727844,0.0,1.0
2020-06-18,3.03,3.07,2.99,3.01,3226227,2.83759443352906,2.87505442605089,2.80013444100722,2.81886443726814,3444984.13673671,0.0,1.0
2020-06-19,3.28,3.36,3.14,3.15,12871358,3.07171938679053,3.1466393718342,2.9406094129641,2.94997441109456,13744111.6599232,0.0,1.0
2020-06-22,3.46,3.5,3.34,3.39,8398559,3.24028935313879,3.27774934566063,3.12790937557328,3.17473436622558,8968030.62104662,0.0,1.0
2020-06-23,3.59,3.64,3.5,3.55,4962318,3.36203432883476,3.40885931948705,3.27774934566063,3.32457433631292,5298792.30179496,0.0,1.0
2020-06-24,3.43,3.57,3.28,3.48,8236649,3.21219435874741,3.34330433257384,3.07171938679053,3.25901934939971,8795142.1722242,0.0,1.0
2020-06-25,3.65,3.65,3.42,3.45,8900070,3.41822431761751,3.41822431761751,3.20282936061695,3.23092435500833,9503547.01198841,0.0,1.0
2020-06-26,3.6,3.66,3.45,3.55,6038870,3.37139932696521,3.42758931574797,3.23092435500833,3.32457433631292,6448340.84948619,0.0,1.0
2020-06-29,3.97,3.97,3.81,3.82,10323554,3.7179042577922,3.7179042577922,3.56806428770485,3.57742928583531,11023551.5866505,0.0,1.0
2020-06-30,4.17,4.18,3.91,3.93,9371800,3.90520422040137,3.91456921853183,3.66171426900944,3.68044426527036,10007263.0762402,0.0,1.0
2020-07-01,4.45,4.46,4.25,4.4,10850339,4.16742416805422,4.17678916618468,3.98012420544504,4.12059917740193,11586055.7032149,0.0,1.0
2020-07-02,4.51,4.67,4.47,4.47,9770673,4.22361415683698,4.37345412692432,4.18615416431514,4.18615416431514,10433182.0080365,0.0,1.0
2020-07-06,4.72,4.75,4.6,4.67,6514008,4.42027911757661,4.44837411196799,4.30789914001111,4.37345412692432,6955695.99615157,0.0,1.0
2020-07-07,5.05,5.1,4.72,4.74,9642310,4.72932405588176,4.77614904653405,4.42027911757661,4.43900911383753,10296115.2428201,0.0,1.0
2020-07-08,5.79,5.8,5.28,5.35,16450013,5.42233391753572,5.43169891566618,4.94471901288231,5.01027399979553,17565420.4847064,0.0,1.0
2020-07-09,5.51,5.87,5.38,5.85,15344081,5.16011396988287,5.49725390257939,5.0383689941869,5.47852390631847,16384499.80048,0.0,1.0
2020-07-10,5.82,5.97,5.68,5.85,10252002,5.4504289119271,5.59090388388398,5.31931893810067,5.47852390631847,10947147.9408588,0.0,1.0
2020-07-13,5.47,6.1,5.44,6.08,13121149,5.12265397736103,5.71264885957995,5.09455898296966,5.69391886331903,14010839.9566301,0.0,1.0
2020-07-14,6.04,6.04,5.69,5.73,13242694,5.65645887079719,5.65645887079719,5.32868393623113,5.36614392875297,14140626.4214076,0.0,1.0
2020-07-15,6.02,6.11,5.87,6.11,10257755,5.63772887453627,5.72201385771041,5.49725390257939,5.72201385771041,10953291.0280435,0.0,1.0
2020-07-16,5.83,6.05,5.76,6.01,9884049,5.45979391005756,5.66582386892765,5.39423892314434,5.62836387640582,10554245.5666413,0.0,1.0
2020-07-17,6.42,6.44,6.06,6.11,11347201,6.01232879975463,6.03105879601555,5.67518886705811,5.72201385771041,12116607.8646552,0.0,1.0
2020-07-20,6.56,6.74,6.45,6.66,10215536,6.14343877358106,6.31200873992932,6.04042379414601,6.23708875488565,10908209.3319109,0.0,1.0
2020-07-21,6.34,6.88,6.32,6.81,16055916,5.93740881471096,6.44311871375574,5.91867881845004,6.37756372684253,17144601.3937572,0.0,1.0
2020-07-22,6.42,6.48,6.23,6.46,11687938,6.01232879975463,6.06851878853739,5.83439383527591,6.04978879227647,12480448.8342458,0.0,1.0
2020-07-23,6.47,6.815,6.28,6.58,13488259,6.05915379040693,6.38224622590776,5.88121882592821,6.16216876984198,14402842.1704971,0.0,1.0
2020-07-24,7.03,7.06,6.69,6.78,12605194,6.58359368571263,6.611688680104,6.26518374927702,6.34946873245115,13459900.1776654,0.0,1.0
2020-07-27,7.1,7.61,7.01,7.45,24718530,6.64914867262584,7.12676357727925,6.56486368945171,6.9769236071919,26394591.4944765,0.0,1.0
2020-07-28,7.09,7.215,6.88,7.1,12672872,6.63978367449538,6.75684615112612,6.44311871375574,6.64914867262584,13532167.1435069,0.0,1.0
2020-07-29,6.84,7.06,6.645,7.02,12066949,6.40565872123391,6.611688680104,6.22304125768996,6.57422868758217,12885159.0058018,0.0,1.0
2020-07-30,6.38,6.84,6.35,6.63,13999722,5.9748688072328,6.40565872123391,5.94677381284142,6.20899376049427,14948985.3654823,0.0,1.0
2020-07-31,6.45,6.6,6.38,6.57,9890299,6.04042379414601,6.18089876610289,5.9748688072328,6.15280377171152,10560919.3533446,0.0,1.0
2020-08-03,6.35,6.52,6.15,6.5,7189624,5.94677381284142,6.10597878105922,5.75947385023224,6.0872487847983,7677122.72853137,0.0,1.0
2020-08-04,6.87,6.87,6.27,6.33,9348124,6.43375371562528,6.43375371562528,5.87185382779775,5.9280438165805,9981981.70440201,0.0,1.0
2020-08-05,6.9,7.21,6.73,7.06,10293848,6.46184871001666,6.75216365206089,6.30264374179886,6.611688680104,10991831.345401,0.0,1.0
2020-08-06,6.69,7.03,6.56,7.02,6983288,6.26518374927702,6.58359368571263,6.14343877358106,6.57422868758217,7456795.93601562,0.0,1.0
2020-08-07,6.39,6.62,6.25,6.52,7275696,5.98423380536325,6.19962876236381,5.85312383153683,6.10597878105922,7769030.91559236,0.0,1.0
2020-08-10,6.23,6.57,6.22,6.41,5030808,5.83439383527591,6.15280377171152,5.82502883714545,6.00296380162417,5371926.32600501,0.0,1.0
2020-08-11,5.74,6.0,5.69,5.9,10136894,5.37550892688343,5.61899887827536,5.32868393623113,5.52534889697077,10824234.9424828,0.0,1.0
2020-08-12,5.72,6.0,5.71,5.91,9407937,5.35677893062251,5.61899887827536,5.34741393249205,5.53471389510123,10045850.377056,0.0,1.0
2020-08-13,5.93,6.03,5.771,5.8,7148024,5.55344389136214,5.64709387266673,5.40454042108785,5.43169891566618,7632702.00423384,0.0,1.0
2020-08-14,5.95,5.99,5.76,5.94,5396723,5.57217388762306,5.6096338801449,5.39423892314434,5.5628088894926,5762652.51185431,0.0,1.0
2020-08-17,6.25,6.3,6.12,6.17,7667758,5.85312383153683,5.89994882218912,5.73137885584086,5.77820384649316,8187677.02159087,0.0,1.0
2020-08-18,6.18,6.5683,6.1,6.48,8171898,5.78756884462362,6.15121172202934,5.71264885957995,6.06851878853739,8726000.67417156,0.0,1.0
2020-08-19,5.9,6.18,5.84,6.11,8089995,5.52534889697077,5.78756884462362,5.46915890818801,5.72201385771041,8638544.16979318,0.0,1.0
2020-08-20,5.94,5.99,5.7221,5.82,6075643,5.5628088894926,5.6096338801449,5.3587455802299,5.4504289119271,6487607.27483698,0.0,1.0
2020-08-21,5.76,5.86,5.67,5.78,5187245,5.39423892314434,5.48788890444893,5.30995393997021,5.41296891940526,5538970.67328705,0.0,1.0
2020-08-24,5.92,6.17,5.8909,6.14,9181277,5.54407889323169,5.77820384649316,5.51682674867205,5.75010885210178,9803821.49798685,0.0,1.0
2020-08-25,5.79,5.9,5.61,5.9,5959344,5.42233391753572,5.52534889697077,5.25376395118746,5.52534889697077,6363422.51966682,0.0,1.0
2020-08-26,5.96,5.99,5.65,5.65,6982723,5.58153888575352,5.6096338801449,5.2912239437093,5.2912239437093,7456192.62569764,0.0,1.0
2020-08-27,5.75,6.16,5.67,6.16,7817712,5.38487392501388,5.7688388483627,5.30995393997021,5.7688388483627,8347798.78340125,0.0,1.0
2020-08-28,6.48,6.53,6.13,6.15,10441832,6.06851878853739,6.11534377918968,5.74074385397132,5.75947385023224,11149849.5296425,0.0,1.0
2020-08-31,6.48,6.71,6.45,6.6,10020669,6.06851878853739,6.28391374553794,6.04042379414601,6.18089876610289,10700129.2049472,0.0,1.0
2020-09-01,6.23,6.6,6.11,6.6,8772212,5.83439383527591,6.18089876610289,5.72201385771041,6.18089876610289,9367019.48873761,0.0,1.0
2020-09-02,6.03,6.045,5.825,6.045,7651291,5.64709387266673,5.66114136986242,5.45511141099233,5.66114136986242,8170093.46228781,0.0,1.0
2020-09-03,6.03,6.0899,5.77,5.87,7742204,5.64709387266673,5.70319021146818,5.4036039212748,5.49725390257939,8267170.89757775,0.0,1.0
2020-09-04,5.95,6.0399,5.67,5.97,9398453,5.57217388762306,5.65636522081589,5.30995393997021,5.59090388388398,10035723.3061609,0.0,1.0
2020-09-08,5.76,5.9,5.545,5.66,8075308,5.39423892314434,5.52534889697077,5.19289146333948,5.30058894183975,8622861.30494324,0.0,1.0
2020-09-09,6.25,6.27,5.91,5.91,7251230,5.85312383153683,5.87185382779775,5.53471389510123,5.53471389510123,7742905.97711487,0.0,1.0
2020-09-10,6.24,6.37,6.17,6.28,8507652,5.84375883340637,5.96550380910234,5.77820384649316,5.88121882592821,9084520.76709928,0.0,1.0
2020-09-11,6.0,6.41,5.91,6.3,7012484,5.61899887827536,6.00296380162417,5.53471389510123,5.89994882218912,7487971.5962702,0.0,1.0
2020-09-14,6.19,6.2,6.04,6.04,5840580,5.79693384275408,5.80629884088454,5.65645887079719,5.65645887079719,6236605.62302086,0.0,1.0
2020-09-15,6.36,6.62,6.305,6.53,7456083,5.95613881097188,6.19962876236381,5.90463132125435,6.11534377918968,7961649.21352164,0.0,1.0
2020-09-16,6.11,6.4,6.09,6.37,6479510,5.72201385771041,5.99359880349371,5.70328386144949,5.96550380910234,6918858.82916078,0.0,1.0
2020-09-17,5.77,5.84,5.685,5.79,9291176,5.4036039212748,5.46915890818801,5.3240014371659,5.42233391753572,9921172.29557278,0.0,1.0
2020-09-18,5.53,5.8,5.5,5.8,13507442,5.17884396614379,5.43169891566618,5.15074897175241,5.43169891566618,14423325.8905499,0.0,1.0
2020-09-21,5.29,5.43,5.18,5.31,9547499,4.95408401101277,5.0851939848392,4.85106903157773,4.97281400727369,10194875.500239,0.0,1.0
2020-09-22,5.28,5.34,5.18,5.26,5735169,4.94471901288231,5.00090900166507,4.85106903157773,4.9259890166214,6124047.13819089,0.0,1.0
2020-09-23,4.99,5.19,4.945,5.15,9046417,4.67313406709901,4.86043402970818,4.63099157551194,4.82297403718635,9659817.19801654,0.0,1.0
2020-09-24,5.14,5.23,4.86,4.88,8210336,4.81360903905589,4.89789402223002,4.55138909140304,4.57011908766396,8767044.99630013,0.0,1.0
2020-09-25,5.12,5.185,5.03,5.09,4030025,4.79487904279497,4.85575153064295,4.71059405962084,4.76678404840359,4303284.36147003,0.0,1.0
2020-09-28,5.18,5.29,5.08,5.28,5989408,4.85106903157773,4.95408401101277,4.75741905027314,4.94471901288231,6395525.03541876,0.0,1.0
2020-09-29,5.42,5.46,5.28,5.33,4913127,5.07582898670874,5.11328897923057,4.94471901288231,4.99154400353461,5246265.86311901,0.0,1.0
2020-09-30,5.27,5.38,5.22,5.36,6817233,4.93535401475186,5.0383689941869,4.88852902409956,5.01963899792599,7279481.43185152,0.0,1.0
2020-10-01,5.29,5.405,5.255,5.34,4335504,4.95408401101277,5.06178148951305,4.92130651755617,5.00090900166507,4629476.6316067,0.0,1.0
2020-10-02,5.26,5.4,5.2223,5.3,3520834,4.9259890166214,5.05709899044782,4.89068297366957,4.96344900914323,3759567.22142716,0.0,1.0
2020-10-05,5.41,5.57,5.31,5.39,6193316,5.06646398857828,5.21630395866562,4.97281400727369,5.04773399231736,6613259.19527599,0.0,1.0
2020-10-06,5.15,5.57,5.135,5.5,7854723,4.82297403718635,5.21630395866562,4.80892653999066,5.15074897175241,8387319.3465497,0.0,1.0
2020-10-07,5.23,5.295,5.085,5.19,4708754,4.89789402223002,4.958766510078,4.76210154933837,4.86043402970818,5028035.17353105,0.0,1.0
2020-10-08,5.44,5.45,5.31,5.33,3463657,5.09455898296966,5.10392398110012,4.97281400727369,4.99154400353461,3698513.28505312,0.0,1.0
2020-10-09,5.96,5.96,5.6454,5.67,8151353,5.58153888575352,5.58153888575352,5.28691604456928,5.30995393997021,8704062.60252029,0.0,1.0
2020-10-12,5.85,5.89,5.74,5.87,4965451,5.47852390631847,5.51598389884031,5.37550892688343,5.49725390257939,5302137.73759362,0.0,1.0
2020-10-13,5.77,5.81,5.635,5.76,4311034,5.4036039212748,5.44106391379664,5.27717644651361,5.39423892314434,4603347.42190572,0.0,1.0
2020-10-14,5.93,6.02,5.85,5.91,5498392,5.55344389136214,5.63772887453627,5.47852390631847,5.53471389510123,5871215.26710925,0.0,1.0
2020-10-15,5.76,5.83,5.7,5.75,3569760,5.39423892314434,5.45979391005756,5.33804893436159,5.38487392501388,3811810.69154689,0.0,1.0
2020-10-16,5.66,5.8,5.62,5.78,3261771,5.30058894183975,5.43169891566618,5.26312894931792,5.41296891940526,3482938.22867016,0.0,1.0
2020-10-19,5.49,5.76,5.49,5.76,3128977,5.14138397362195,5.39423892314434,5.14138397362195,5.39423892314434,3341140.01563251,0.0,1.0
2020-10-20,5.59,5.59,5.45,5.52,3668039,5.23503395492654,5.23503395492654,5.10392398110012,5.16947896801333,3916753.58489393,0.0,1.0
2020-10-21,5.78,5.92,5.67,5.67,4395414,5.41296891940526,5.54407889323169,5.30995393997021,5.30995393997021,4693448.88143037,0.0,1.0
2020-10-22,5.53,5.63,5.37,5.59,5572283,5.17884396614379,5.27249394744838,5.02900399605644,5.23503395492654,5950116.51083686,0.0,1.0
2020-10-23,5.3,5.41,5.21,5.39,5245043,4.96344900914323,5.06646398857828,4.8791640259691,5.04773399231736,5600687.71710793,0.0,1.0
2020-10-26,5.13,5.2701,5.1,5.16,4234254,4.80424404092543,4.93544766473316,4.77614904653405,4.83233903531681,4521361.28701235,0.0,1.0
2020-10-27,5.27,5.27,5.0939,5.14,3202510,4.93535401475186,4.93535401475186,4.77043639767447,4.81360903905589,3419658.98485776,0.0,1.0
2020-10-28,4.81,4.9383,4.785,4.9,5930522,4.50456410075074,4.62471702676453,4.4811516054246,4.58884908392488,6332646.21880857,0.0,1.0
2020-10-29,4.88,4.96,4.72,4.76,4050534,4.57011908766396,4.64503907270763,4.42027911757661,4.45773911009845,4325183.99210989,0.0,1.0
2020-10-30,4.91,4.96,4.785,4.88,4126564,4.59821408205533,4.64503907270763,4.4811516054246,4.57011908766396,4406369.27259886,0.0,1.0
2020-11-02,5.24,5.25,4.98,5.06,3336146,4.90725902036048,4.91662401849094,4.66376906896855,4.73868905401222,3562356.29044008,0.0,1.0
2020-11-03,5.27,5.34,5.23,5.3,4664755,4.93535401475186,5.00090900166507,4.89789402223002,4.96344900914323,4981052.7829453,0.0,1.0
2020-11-04,5.19,5.36,5.1621,5.27,3470152,4.86043402970818,5.01963899792599,4.8343056849242,4.93535401475186,3705448.68419525,0.0,1.0
2020-11-05,5.79,5.835,5.55,5.58,7620138,5.42233391753572,5.46447640912278,5.19757396240471,5.22566895679608,8136828.10594066,0.0,1.0
2020-11-06,5.83,5.9227,5.745,5.9,5241967,5.45979391005756,5.54660744272691,5.38019142594865,5.52534889697077,5597403.146244,0.0,1.0
2020-11-09,5.09,5.18,4.9399,5.16,6430164,4.76678404840359,4.85106903157773,4.62621542646541,4.83233903531681,6866166.88057459,0.0,1.0
2020-11-10,5.02,5.21,5.01,5.1,6593699,4.70122906149038,4.8791640259691,4.69186406335992,4.77614904653405,7040790.51393989,0.0,1.0
2020-11-11,4.76,4.86,4.7,4.78,8889451,4.45773911009845,4.55138909140304,4.4015491213157,4.47646910635937,9492207.98142794,0.0,1.0
2020-11-12,4.69,4.78,4.62,4.62,10995379,4.39218412318524,4.47646910635937,4.32662913627203,4.32662913627203,11740930.2669676,0.0,1.0
2020-11-13,4.81,4.855,4.7423,4.79,3799434,4.50456410075074,4.54670659233781,4.44116306340754,4.48583410448983,4057057.93751591,0.0,1.0
2020-11-16,4.71,4.781,4.64,4.71,4317636,4.41091411944616,4.47740560617241,4.34535913253294,4.41091411944616,4610397.0762762,0.0,1.0
2020-11-17,4.63,4.73,4.61,4.73,4252470,4.33599413440248,4.42964411570707,4.31726413814157,4.42964411570707,4540812.43878648,0.0,1.0
2020-11-18,4.56,4.68,4.55,4.63,3802580,4.27043914748927,4.38281912505478,4.26107414935881,4.33599413440248,4060417.25479091,0.0,1.0
2020-11-19,4.55,4.595,4.41,4.44,4314465,4.26107414935881,4.30321664094588,4.12996417553239,4.15805916992376,4607011.0638544,0.0,1.0
2020-11-20,4.66,4.66,4.57,4.6,3576528,4.36408912879386,4.36408912879386,4.27980414561973,4.30789914001111,3819037.60169222,0.0,1.0
2020-11-23,4.32,4.49,4.29,4.48,6531978,4.04567919235826,4.20488416057606,4.01758419796688,4.1955191624456,6974884.46768104,0.0,1.0
2020-11-24,4.16,4.225,4.01,4.04,7340826,3.89583922227091,3.9567117101189,3.75536425031403,3.78345924470541,7838577.11207068,0.0,1.0
2020-11-25,4.29,4.29,4.105,4.11,6734532,4.01758419796688,4.01758419796688,3.84433173255339,3.84901423161862,7191172.81838686,0.0,1.0
2020-11-27,4.24,4.27,4.07,4.1,2825036,3.97075920731459,3.99885420170596,3.81155423909678,3.83964923348816,3016590.03092781,0.0,1.0
2020-11-30,4.21,4.275,4.11,4.12,8341178,3.94266421292321,4.00353670077119,3.84901423161862,3.85837922974908,8906758.85227458,0.0,1.0
2020-12-01,4.55,4.6,4.3899,4.4,6839818,4.26107414935881,4.30789914001111,4.11114052929017,4.12059917740193,7303597.82748277,0.0,1.0
2020-12-02,4.55,4.6,4.46,4.53,4130947,4.26107414935881,4.30789914001111,4.17678916618468,4.2423441530979,4411049.46573819,0.0,1.0
2020-12-03,4.42,4.49,4.35,4.47,4923590,4.13932917366285,4.20488416057606,4.07377418674963,4.18615416431514,5257438.31596335,0.0,1.0
2020-12-04,4.33,4.4599,4.32,4.4,4984187,4.05504419048872,4.17669551620338,4.04567919235826,4.12059917740193,5322144.14842147,0.0,1.0
2020-12-07,4.47,4.53,4.27,4.29,7150836,4.18615416431514,4.2423441530979,3.99885420170596,4.01758419796688,7635704.67434741,0.0,1.0
2020-12-08,4.51,4.6,4.435,4.58,3429850,4.22361415683698,4.30789914001111,4.15337667085853,4.28916914375019,3662413.97192027,0.0,1.0
2020-12-09,4.22,4.39,4.16,4.35,6315932,3.95202921105367,4.11123417927147,3.89583922227091,4.07377418674963,6744189.28014296,0.0,1.0
2020-12-10,4.24,4.37,4.23,4.29,2374445,3.97075920731459,4.09250418301055,3.96139420918413,4.01758419796688,2535446.31501559,0.0,1.0
2020-12-11,4.14,4.28,4.12,4.22,4808191,3.87710922601,4.00821919983642,3.85837922974908,3.95202921105367,5134214.58607848,0.0,1.0
2020-12-14,4.1,4.23,4.1,4.15,3480861,3.83964923348816,3.96139420918413,3.83964923348816,3.88647422414046,3716883.81728425,0.0,1.0
2020-12-15,4.48,4.48,4.28,4.29,5543621,4.1955191624456,4.1955191624456,4.00821919983642,4.01758419796688,5919511.05891821,0.0,1.0
2020-12-16,4.56,4.59,4.39,4.56,5313199,4.27043914748927,4.29853414188065,4.11123417927147,4.27043914748927,5673465.09415654,0.0,1.0
2020-12-17,4.81,4.86,4.71,4.72,6437838,4.50456410075074,4.55138909140304,4.41091411944616,4.42027911757661,6874361.22284044,0.0,1.0
2020-12-18,4.78,4.96,4.78,4.95,7058951,4.47646910635937,4.64503907270763,4.47646910635937,4.63567407457717,7537589.33174936,0.0,1.0
2020-12-21,4.86,4.94,4.79,4.85,5572128,4.55138909140304,4.62630907644671,4.48583410448983,4.54202409327258,5949951.00092662,0.0,1.0
2020-12-22,4.61,4.8598,4.56,4.84,5405731,4.31726413814157,4.55120179144043,4.27043914748927,4.53265909514212,5772271.30715411,0.0,1.0
2020-12-23,4.68,4.7,4.57,4.57,3509352,4.38281912505478,4.4015491213157,4.27980414561973,4.27980414561973,3747306.67439869,0.0,1.0
2020-12-24,4.77,4.81,4.63,4.63,2402425,4.46710410822891,4.50456410075074,4.33599413440248,4.33599413440248,2565323.52332917,0.0,1.0
2020-12-28,4.68,4.96,4.665,4.9,5720879,4.38281912505478,4.64503907270763,4.36877162785909,4.58884908392488,6108788.19227233,0.0,1.0
2020-12-29,4.73,4.845,4.69,4.81,5368437,4.42964411570707,4.53734159420735,4.39218412318524,4.50456410075074,5732448.55494373,0.0,1.0
2020-12-30,4.89,4.89,4.74,4.77,4077208,4.57948408579442,4.57948408579442,4.43900911383753,4.46710410822891,4353666.64595393,0.0,1.0
2020-12-31,4.68,4.93,4.6,4.91,5943130,4.38281912505478,4.61694407831625,4.30789914001111,4.59821408205533,6346109.1152495,0.0,1.0
2021-01-04,5.33,5.37,4.985,5.08,10463487,4.99154400353461,5.02900399605644,4.66845156803378,4.75741905027314,11172972.8658122,0.0,1.0
2021-01-05,5.13,5.38,5.08,5.36,8610107,4.80424404092543,5.0383689941869,4.75741905027314,5.01963899792599,9193922.81777003,0.0,1.0
2021-01-06,4.95,5.08,4.76,5.08,10488938,4.63567407457717,4.75741905027314,4.45773911009845,4.75741905027314,11200149.5930742,0.0,1.0
2021-01-07,4.78,4.845,4.7,4.79,7965498,4.47646910635937,4.53734159420735,4.4015491213157,4.48583410448983,8505605.54207996,0.0,1.0
2021-01-08,4.52,4.725,4.39,4.7,7677606,4.23297915496744,4.42496161664184,4.11123417927147,4.4015491213157,8198192.7738236,0.0,1.0
2021-01-11,4.41,4.525,4.4,4.43,4345289,4.12996417553239,4.23766165403267,4.12059917740193,4.1486941717933,4639925.11206947,0.0,1.0
2021-01-12,4.53,4.53,4.3601,4.42,4399797,4.2423441530979,4.2423441530979,4.0832328348614,4.13932917366285,4698129.0745697,0.0,1.0
2021-01-13,4.47,4.5699,4.445,4.53,2491045,4.18615416431514,4.27971049563843,4.16274166898899,4.2423441530979,2659952.47975338,0.0,1.0
2021-01-14,4.44,4.52,4.345,4.4,4065546,4.15805916992376,4.23297915496744,4.0690916876844,4.12059917740193,4341213.89386842,0.0,1.0
2021-01-15,4.26,4.46,4.25,4.38,5700220,3.9894892035755,4.17678916618468,3.98012420544504,4.10186918114101,6086728.3907516,0.0,1.0
2021-01-19,4.23,4.33,4.2,4.3,4910540,3.96139420918413,4.05504419048872,3.93329921479275,4.02694919609734,5243503.44932675,0.0,1.0
2021-01-20,4.49,4.5182,4.35,4.35,4451356,4.20488416057606,4.23129345530395,4.07377418674963,4.07377418674963,4753184.07755182,0.0,1.0
2021-01-21,4.46,4.5,4.38,4.47,3966076,4.17678916618468,4.21424915870652,4.10186918114101,4.18615416431514,4234999.24372718,0.0,1.0
2021-01-22,4.41,4.49,4.25,4.3,3626057,4.12996417553239,4.20488416057606,3.98012420544504,4.02694919609734,3871924.95875309,0.0,1.0
2021-01-25,4.43,4.48,4.32,4.42,4105577,4.1486941717933,4.1955191624456,4.04567919235826,4.13932917366285,4383959.23075194,0.0,1.0
2021-01-26,4.6,4.62,4.39,4.4,4979335,4.30789914001111,4.32662913627203,4.11123417927147,4.12059917740193,5316963.15432792,0.0,1.0
2021-01-27,4.29,4.47,4.27,4.42,5714782,4.01758419796688,4.18615416431514,3.99885420170596,4.13932917366285,6102277.77986748,0.0,1.0
2021-01-28,4.53,4.62,4.45,4.49,10049519,4.2423441530979,4.32662913627203,4.16742416805422,4.20488416057606,10730935.4043699,0.0,1.0
2021-01-29,4.45,4.725,4.41,4.68,7207019,4.16742416805422,4.42496161664184,4.12996417553239,4.38281912505478,7695697.21168415,0.0,1.0
2021-02-01,4.53,4.63,4.47,4.56,8733172,4.2423441530979,4.33599413440248,4.18615416431514,4.27043914748927,9325332.34747376,0.0,1.0
2021-02-02,4.33,4.435,4.32,4.41,4313107,4.05504419048872,4.15337667085853,4.04567919235826,4.12996417553239,4605560.98347948,0.0,1.0
2021-02-03,4.33,4.37,4.29,4.33,3297524,4.05504419048872,4.09250418301055,4.01758419796688,4.05504419048872,3521115.49203097,0.0,1.0
2021-02-04,4.19,4.21,4.1,4.14,4102925,3.92393421666229,3.94266421292321,3.83964923348816,3.87710922601,4381127.40957797,0.0,1.0
2021-02-05,4.32,4.32,4.17,4.27,4177531,4.04567919235826,4.04567919235826,3.90520422040137,3.99885420170596,4460792.13450444,0.0,1.0
2021-02-08,4.3,4.38,4.27,4.33,5946823,4.02694919609734,4.10186918114101,3.99885420170596,4.05504419048872,6350052.52233678,0.0,1.0
2021-02-09,4.29,4.33,4.23,4.3,4552850,4.01758419796688,4.05504419048872,3.96139420918413,4.02694919609734,4861559.96677907,0.0,1.0
2021-02-10,4.33,4.39,4.29,4.35,4116696,4.05504419048872,4.11123417927147,4.01758419796688,4.07377418674963,4395832.16424866,0.0,1.0
2021-02-11,4.18,4.31,4.15,4.28,4914879,3.91456921853183,4.0363141942278,3.88647422414046,4.00821919983642,5248136.65900769,0.0,1.0
2021-02-12,4.13,4.205,4.06,4.11,4626882,3.86774422787954,3.93798171385798,3.80218924096632,3.84901423161862,4940611.77113471,0.0,1.0
2021-02-16,3.95,4.09,3.94,4.0,5726898,3.69917426153128,3.8302842353577,3.68980926340082,3.74599925218357,6115215.31581913,0.0,1.0
2021-02-17,3.89,3.89,3.785,3.82,7224407,3.64298427274852,3.64298427274852,3.5446517923787,3.57742928583531,7714264.22019582,0.0,1.0
2021-02-18,3.77,3.91,3.75,3.8,5695886,3.53060429518302,3.66171426900944,3.5118742989221,3.55869928957439,6082100.52010002,0.0,1.0
2021-02-19,3.86,3.9,3.81,3.87,5883952,3.61488927835715,3.65234927087898,3.56806428770485,3.62425427648761,6282918.49932452,0.0,1.0
2021-02-22,4.15,4.16,3.91,3.91,8776463,3.88647422414046,3.89583922227091,3.66171426900944,3.66171426900944,9371558.73150175,0.0,1.0
2021-02-23,4.06,4.11,3.9,4.06,5512414,3.80218924096632,3.84901423161862,3.65234927087898,3.80218924096632,5886188.04105396,0.0,1.0
2021-02-24,4.1,4.115,3.8601,3.91,4692405,3.83964923348816,3.85369673068385,3.61498292833845,3.66171426900944,5010577.61532095,0.0,1.0
2021-02-25,3.92,4.0484,3.87,4.01,5251514,3.6710792671399,3.79132584313499,3.62425427648761,3.75536425031403,5607597.48890911,0.0,1.0
2021-02-26,3.79,3.92,3.76,3.87,7442712,3.54933429144393,3.6710792671399,3.52123929705256,3.62425427648761,7947371.58119997,0.0,1.0
2021-03-01,3.82,3.94,3.79,3.88,4869013,3.57742928583531,3.68980926340082,3.54933429144393,3.63361927461806,5199160.67485792,0.0,1.0
2021-03-02,4.12,4.19,3.88,3.9,9288755,3.85837922974908,3.92393421666229,3.63361927461806,3.65234927087898,9918587.13755536,0.0,1.0
2021-03-03,4.14,4.24,3.95,4.01,7995701,3.87710922601,3.97075920731459,3.69917426153128,3.75536425031403,8537856.48284819,0.0,1.0
2021-03-04,4.2,4.36,4.09,4.14,10043944,3.93329921479275,4.08313918488009,3.8302842353577,3.87710922601,10724982.3866305,0.0,1.0
2021-03-05,4.33,4.36,4.121,4.2,5830085,4.05504419048872,4.08313918488009,3.85931572956212,3.93329921479275,6225399.00038858,0.0,1.0
2021-03-08,4.32,4.38,4.23,4.24,4877305,4.04567919235826,4.10186918114101,3.96139420918413,3.97075920731459,5208014.92115299,0.0,1.0
2021-03-09,4.52,4.63,4.45,4.5,6171713,4.23297915496744,4.33599413440248,4.16742416805422,4.21424915870652,6590191.38501158,0.0,1.0
2021-03-10,4.58,4.6,4.515,4.52,5419286,4.28916914375019,4.30789914001111,4.22829665590221,4.23297915496744,5786745.41575635,0.0,1.0
2021-03-11,4.47,4.61,4.43,4.57,6757843,4.18615416431514,4.31726413814157,4.1486941717933,4.27980414561973,7216064.44108156,0.0,1.0
2021-03-12,4.35,4.41,4.29,4.31,3930978,4.07377418674963,4.12996417553239,4.01758419796688,4.0363141942278,4197521.39321289,0.0,1.0
2021-03-15,4.47,4.55,4.395,4.4,4964742,4.18615416431514,4.26107414935881,4.1159166783367,4.12059917740193,5301380.66322999,0.0,1.0
2021-03-16,4.49,4.56,4.455,4.47,3599076,4.20488416057606,4.27043914748927,4.17210666711945,4.18615416431514,3843114.48850618,0.0,1.0
2021-03-17,4.57,4.59,4.375,4.47,4569431,4.27980414561973,4.29853414188065,4.09718668207578,4.18615416431514,4879265.25595161,0.0,1.0
2021-03-18,4.5,4.57,4.43,4.48,4548411,4.21424915870652,4.27980414561973,4.1486941717933,4.1955191624456,4856819.97651088,0.0,1.0
2021-03-19,4.54,4.55,4.39,4.4,8259808,4.25170915122835,4.26107414935881,4.11123417927147,4.12059917740193,8819871.48842627,0.0,1.0
2021-03-22,4.45,4.595,4.43,4.53,2973618,4.16742416805422,4.30321664094588,4.1486941717933,4.2423441530979,3175246.76308107,0.0,1.0
2021-03-23,4.16,4.43,4.15,4.42,6267076,3.89583922227091,4.1486941717933,3.88647422414046,4.13932917366285,6692020.55643431,0.0,1.0
2021-03-24,4.08,4.18,4.06,4.15,3026314,3.82091923722724,3.91456921853183,3.80218924096632,3.88647422414046,3231515.86134027,0.0,1.0
2021-03-25,4.15,4.15,4.06,4.08,3679275,3.88647422414046,3.88647422414046,3.80218924096632,3.82091923722724,3928751.45167775,0.0,1.0
2021-03-26,4.4,4.4,4.16,4.16,6119310,4.12059917740193,4.12059917740193,3.89583922227091,3.89583922227091,6534235.15387304,0.0,1.0
2021-03-29,4.5,4.51,4.32,4.34,5366810,4.21424915870652,4.22361415683698,4.04567919235826,4.06440918861917,5730711.23478911,0.0,1.0
2021-03-30,4.25,4.36,4.22,4.31,4198022,3.98012420544504,4.08313918488009,3.95202921105367,4.0363141942278,4482672.5446386,0.0,1.0
2021-03-31,4.36,4.45,4.25,4.26,5898303,4.08313918488009,4.16742416805422,3.98012420544504,3.9894892035755,6298242.58140131,0.0,1.0
2021-04-01,4.87,4.91,4.6,4.62,8419841,4.5607540895335,4.59821408205533,4.30789914001111,4.32662913627203,8990755.66562594,0.0,1.0
2021-04-05,4.82,4.91,4.78,4.89,3183000,4.5139290988812,4.59821408205533,4.47646910635937,4.57948408579442,3398826.09228457,0.0,1.0
2021-04-06,4.94,5.04,4.87,4.87,6216347,4.62630907644671,4.7199590577513,4.5607540895335,4.5607540895335,6637851.83232639,0.0,1.0
2021-04-07,4.82,4.93,4.8,4.88,5290259,4.5139290988812,4.61694407831625,4.49519910262029,4.57011908766396,5648969.62744055,0.0,1.0
2021-04-08,4.94,5.03,4.88,4.9,4251414,4.62630907644671,4.71059405962084,4.57011908766396,4.58884908392488,4539684.83578508,0.0,1.0
2021-04-09,4.88,4.91,4.71,4.73,5732514,4.57011908766396,4.59821408205533,4.41091411944616,4.42964411570707,6121212.1135993,0.0,1.0
2021-04-12,4.58,4.755,4.5101,4.73,6307924,4.28916914375019,4.45305661103322,4.22370780681828,4.42964411570707,6735638.29071569,0.0,1.0
2021-04-13,4.57,4.6,4.49,4.52,6478614,4.27980414561973,4.30789914001111,4.20488416057606,4.23297915496744,6917902.07509899,0.0,1.0
2021-04-14,4.35,4.4931,4.34,4.47,5497002,4.07377418674963,4.2077873099965,4.06440918861917,4.18615416431514,5869731.01694642,0.0,1.0
2021-04-15,4.6,4.66,4.37,4.37,7188607,4.37599110491786,4.43306924976462,4.15719154967197,4.15719154967197,7556594.93065188,0.072709,1.0
2021-04-16,4.72,4.73,4.58,4.63,4093029,4.49014739461137,4.4996604187525,4.35696505663561,4.40453017734124,4302552.94139895,0.0,1.0
2021-04-19,4.69,4.7299,4.62,4.71,3005381,4.46160832218799,4.49956528851108,4.39501715320011,4.48063437047024,3159227.76544572,0.0,1.0
2021-04-20,4.66,4.745,4.57,4.6,4967752,4.43306924976462,4.51392995496419,4.34745203249448,4.37599110491786,5222053.39364576,0.0,1.0
2021-04-21,4.86,4.86,4.68,4.71,4682283,4.62332973258713,4.62332973258713,4.45209529804687,4.48063437047024,4921971.1109089,0.0,1.0
2021-04-22,4.74,4.85,4.66,4.78,4950787,4.50917344289362,4.613816708446,4.43306924976462,4.54722553945813,5204219.94788938,0.0,1.0
2021-04-23,4.79,4.93,4.77,4.85,4708694,4.55673856359925,4.68992090157501,4.537712515317,4.613816708446,4949734.10152911,0.0,1.0
2021-04-26,4.88,4.97,4.87,4.95,4361291,4.64235578086938,4.72797299813951,4.63284275672826,4.70894694985726,4584547.39029379,0.0,1.0
2021-04-27,4.77,4.97,4.75,4.97,3895128,4.537712515317,4.72797299813951,4.51868646703475,4.72797299813951,4094521.30281154,0.0,1.0
2021-04-28,4.83,4.84,4.7,4.73,4215846,4.59479066016375,4.60430368430488,4.47112134632912,4.4996604187525,4431656.99724703,0.0,1.0
2021-04-29,4.63,4.75,4.56,4.75,4316674,4.40453017734124,4.51868646703475,4.33793900835336,4.51868646703475,4537646.42658539,0.0,1.0
2021-04-30,4.54,4.65,4.53,4.58,2881080,4.31891296007111,4.42355622562349,4.30939993592998,4.35696505663561,3028563.74298977,0.0,1.0
2021-05-03,4.82,4.84,4.64,4.65,3828770,4.58527763602263,4.60430368430488,4.41404320148236,4.42355622562349,4024766.40782171,0.0,1.0
2021-05-04,4.65,4.84,4.59,4.76,4620789,4.42355622562349,4.60430368430488,4.36647808077674,4.52819949117587,4857329.20620253,0.0,1.0
2021-05-05,4.62,4.65,4.56,4.65,3521000,4.39501715320011,4.42355622562349,4.33793900835336,4.42355622562349,3701241.52715891,0.0,1.0
2021-05-06,4.85,4.96,4.66,4.69,8426198,4.613816708446,4.71845997399839,4.43306924976462,4.46160832218799,8857538.75423556,0.0,1.0
2021-05-07,5.18,5.2,4.91,5.0,8075010,4.92774650510316,4.94677255338541,4.67089485329276,4.75651207056289,8488373.2871978,0.0,1.0
2021-05-10,5.07,5.3,5.04,5.28,5867058,4.82310323955077,5.04190279479667,4.7945641671274,5.02287674651441,6167395.26039475,0.0,1.0
2021-05-11,4.98,5.03,4.806,4.88,7291691,4.73748602228064,4.78505114298627,4.57195940222505,4.64235578086938,7664955.84561514,0.0,1.0
2021-05-12,4.76,4.97,4.74,4.93,5887383,4.52819949117587,4.72797299813951,4.50917344289362,4.68992090157501,6188760.70601802,0.0,1.0
2021-05-13,4.78,4.85,4.7026,4.71,4273095,4.54722553945813,4.613816708446,4.47359473260581,4.48063437047024,4491836.59855015,0.0,1.0
2021-05-14,4.99,5.03,4.88,4.91,4969135,4.74699904642177,4.78505114298627,4.64235578086938,4.67089485329276,5223507.19001954,0.0,1.0
2021-05-17,5.53,5.6,5.13,5.14,12027252,5.26070235004256,5.32729351903044,4.88018138439753,4.88969440853865,12642932.2806035,0.0,1.0
2021-05-18,5.58,5.61,5.43,5.56,8507954,5.30826747074819,5.33680654317157,5.1655721086313,5.28924142246594,8943479.87956767,0.0,1.0
2021-05-19,5.47,5.76,5.36,5.59,9361119,5.2036242051958,5.47950190528845,5.09898093964342,5.31778049488931,9840318.76838294,0.0,1.0
2021-05-20,5.5,5.6,5.46,5.52,4893296,5.23216327761918,5.32729351903044,5.19411118105468,5.25118932590143,5143785.9585006,0.0,1.0
2021-05-21,5.48,5.589,5.405,5.58,4685453,5.21313722933693,5.3168291924752,5.14178954827849,5.30826747074819,4925303.38459282,0.0,1.0
2021-05-24,5.45,5.45,5.35,5.42,4279252,5.18459815691355,5.18459815691355,5.08946791550229,5.15605908449018,4498308.77806812,0.0,1.0
2021-05-25,5.43,5.48,5.265,5.37,6815445,5.1655721086313,5.21313722933693,5.00860721030273,5.10849396378455,7164330.60496097,0.0,1.0
2021-05-26,5.34,5.51,5.27,5.48,6017801,5.07995489136117,5.24167630176031,5.01336372237329,5.21313722933693,6325854.86037445,0.0,1.0
2021-05-27,5.16,5.27,5.16,5.25,5431665,4.90872045682091,5.01336372237329,4.90872045682091,4.99433767409104,5709714.30264572,0.0,1.0
2021-05-28,5.16,5.25,5.12,5.14,6898853,4.90872045682091,4.99433767409104,4.8706683602564,4.88969440853865,7252008.2968943,0.0,1.0
2021-06-01,5.26,5.36,5.22,5.3,6507191,5.00385069823216,5.09898093964342,4.96579860166766,5.04190279479667,6840296.94812688,0.0,1.0
2021-06-02,5.36,5.38,5.235,5.3,4416453,5.09898093964342,5.11800698792567,4.98006813787935,5.04190279479667,4642533.1571558,0.0,1.0
2021-06-03,5.01,5.135,4.98,5.13,7901417,4.76602509470402,4.88493789646809,4.73748602228064,4.88018138439753,8305893.98574251,0.0,1.0
2021-06-04,5.1,5.125,5.05,5.09,4839801,4.85164231197415,4.87542487232697,4.80407719126852,4.84212928783302,5087552.52609634,0.0,1.0
2021-06-07,4.94,4.98,4.89,4.95,5993173,4.69943392571614,4.73748602228064,4.65186880501051,4.70894694985726,6299966.14230263,0.0,1.0
2021-06-08,4.75,4.87,4.73,4.85,7038009,4.51868646703475,4.63284275672826,4.4996604187525,4.613816708446,7398287.75328547,0.0,1.0
2021-06-09,4.67,4.78,4.67,4.73,6569795,4.44258227390574,4.54722553945813,4.44258227390574,4.4996604187525,6906105.67421784,0.0,1.0
2021-06-10,4.82,4.82,4.62,4.66,5821136,4.58527763602263,4.58527763602263,4.39501715320011,4.43306924976462,6119122.49316663,0.0,1.0
2021-06-11,4.64,4.8,4.6,4.74,8257435,4.41404320148236,4.56625158774038,4.37599110491786,4.50917344289362,8680136.70258889,0.0,1.0
2021-06-14,4.5,4.59,4.465,4.51,7619707,4.2808608635066,4.36647808077674,4.24756527901266,4.29037388764773,8009763.12785671,0.0,1.0
2021-06-15,4.43,4.5,4.37,4.49,6050465,4.21426969451872,4.2808608635066,4.15719154967197,4.27134783936548,6360190.94479454,0.0,1.0
2021-06-16,4.28,4.5,4.22,4.46,6933903,4.07157433240184,4.2808608635066,4.01449618755508,4.2428087669421,7288852.52169603,0.0,1.0
2021-06-17,4.22,4.29,4.15,4.225,12141900,4.01449618755508,4.08108735654296,3.9479050185672,4.01925269962564,12763449.1617753,0.0,1.0
2021-06-18,4.08,4.26,4.08,4.22,9589825,3.88131384957932,4.05254828411958,3.88131384957932,4.01449618755508,10080732.3283689,0.0,1.0
2021-06-21,4.15,4.18,4.08,4.15,5442229,3.9479050185672,3.97644409099058,3.88131384957932,3.9479050185672,5720819.07841764,0.0,1.0
2021-06-22,3.98,4.05,3.97,4.03,8171269,3.78618360816806,3.85277477715594,3.77667058402694,3.83374872887369,8589559.8274315,0.0,1.0
2021-06-23,3.87,4.03,3.86,3.92,7430601,3.68154034261568,3.83374872887369,3.67202731847455,3.72910546332131,7810976.70915891,0.0,1.0
2021-06-24,3.86,3.985,3.85,3.94,6150630,3.67202731847455,3.79094012023863,3.66251429433343,3.74813151160356,6465483.43487346,0.0,1.0
2021-06-25,3.83,3.96,3.82,3.93,4778665,3.64348824605118,3.76715755988581,3.63397522191005,3.73861848746243,5023286.94756627,0.0,1.0
2021-06-28,3.74,3.85,3.7,3.8,6912525,3.55787102878104,3.66251429433343,3.51981893221654,3.6149491736278,7266380.17254308,0.0,1.0
2021-06-29,3.68,3.75,3.66,3.67,8559818,3.50079288393429,3.56738405292217,3.48176683565204,3.49127985979316,8997998.82036988,0.0,1.0
2021-06-30,3.73,3.77,3.6905,3.71,7907678,3.54835800463992,3.58641010120442,3.51078155928247,3.52933195635767,8312475.48906587,0.0,1.0
2021-07-01,3.8,3.91,3.78,3.85,7130734,3.6149491736278,3.71959243918018,3.59592312534555,3.66251429433343,7495759.38651632,0.0,1.0
2021-07-02,3.86,3.89,3.76,3.88,4885219,3.67202731847455,3.70056639089793,3.5768970770633,3.6910533667568,5135295.49334443,0.0,1.0
2021-07-06,3.87,4.04,3.83,3.97,8141646,3.68154034261568,3.84326175301482,3.64348824605118,3.77667058402694,8558420.41312901,0.0,1.0
2021-07-07,3.91,3.96,3.844,3.95,4477641,3.71959243918018,3.76715755988581,3.65680647984875,3.75764453574469,4706853.39758857,0.0,1.0
2021-07-08,3.74,3.97,3.72,3.95,7955412,3.55787102878104,3.77667058402694,3.53884498049879,3.75764453574469,8362653.01336506,0.0,1.0
2021-07-09,3.82,3.845,3.73,3.73,6082536,3.63397522191005,3.65775778226286,3.54835800463992,3.54835800463992,6393903.67328573,0.0,1.0
2021-07-12,3.82,3.93,3.75,3.78,9789729,3.63397522191005,3.73861848746243,3.56738405292217,3.59592312534555,10290869.5014007,0.0,1.0
2021-07-13,4.0,4.15,3.892,3.9,12504194,3.80520965645031,3.9479050185672,3.70246899572616,3.71007941503906,13144289.1498016,0.0,1.0
2021-07-14,4.11,4.17,4.04,4.13,7680658,3.9098529220027,3.96693106684945,3.84326175301482,3.92887897028495,8073834.23615601,0.0,1.0
2021-07-15,4.17,4.17,4.09,4.12,5969355,3.96693106684945,3.96693106684945,3.89082687372045,3.91936594614382,6274928.88848444,0.0,1.0
2021-07-16,4.04,4.165,4.01,4.14,5433779,3.84326175301482,3.96217455477889,3.81472268059144,3.93839199442607,5711936.51922863,0.0,1.0
2021-07-19,4.05,4.055,3.94,3.99,5773388,3.85277477715594,3.85753128922651,3.74813151160356,3.79569663230919,6068930.25220135,0.0,1.0
2021-07-20,4.08,4.18,4.06,4.11,4370860,3.88131384957932,3.97644409099058,3.86228780129707,3.9098529220027,4594606.23158131,0.0,1.0
2021-07-21,4.1,4.125,4.01,4.01,3204964,3.90033989786157,3.92412245821439,3.81472268059144,3.81472268059144,3369027.50634744,0.0,1.0
2021-07-22,4.06,4.09,3.99,4.08,2850162,3.86228780129707,3.89082687372045,3.79569663230919,3.88131384957932,2996063.03707194,0.0,1.0
2021-07-23,3.91,4.05,3.91,4.02,4927179,3.71959243918018,3.85277477715594,3.71959243918018,3.82423570473257,5179403.44406286,0.0,1.0
2021-07-26,4.03,4.07,3.96,3.96,3816060,3.83374872887369,3.87180082543819,3.76715755988581,3.76715755988581,4011405.77737292,0.0,1.0
2021-07-27,4.07,4.08,3.99,4.08,3149029,3.87180082543819,3.88131384957932,3.79569663230919,3.88131384957932,3310229.16927797,0.0,1.0
2021-07-28,4.13,4.14,4.002,4.03,2876838,3.92887897028495,3.93839199442607,3.80711226127854,3.83374872887369,3024104.59315785,0.0,1.0
2021-07-29,4.25,4.325,4.24,4.26,4226344,4.04303525997846,4.1143829410369,4.03352223583733,4.05254828411958,4442692.39445013,0.0,1.0
2021-07-30,4.1,4.2,4.075,4.16,4979205,3.90033989786157,3.99547013927283,3.87655733750876,3.95741804270833,5234092.67771579,0.0,1.0
2021-08-02,4.16,4.18,4.07,4.11,2707079,3.95741804270833,3.97644409099058,3.87180082543819,3.9098529220027,2845655.55583636,0.0,1.0
2021-08-03,4.21,4.235,4.12,4.13,1779310,4.00498316341396,4.02876572376677,3.91936594614382,3.92887897028495,1870393.65569131,0.0,1.0
2021-08-04,4.22,4.35,4.1901,4.3,4416605,4.01449618755508,4.13816550138972,3.98605224537312,4.09060038068409,4642692.93810216,0.0,1.0
2021-08-05,4.01,4.19,4.0,4.18,4565655,3.81472268059144,3.9859571151317,3.80520965645031,3.97644409099058,4799372.87267274,0.0,1.0
2021-08-06,3.75,3.895,3.73,3.88,8274796,3.56738405292217,3.70532290296849,3.54835800463992,3.6910533667568,8698386.41975815,0.0,1.0
2021-08-09,3.58,3.71,3.55,3.64,7480026,3.40566264252303,3.52933195635767,3.37712357009965,3.46274078736979,7862931.79648633,0.0,1.0
2021-08-10,3.49,3.55,3.46,3.52,4977917,3.3200454252529,3.37712357009965,3.29150635282952,3.34858449767628,5232738.74443349,0.0,1.0
2021-08-11,3.62,3.6691,3.59,3.59,4268281,3.44371473908753,3.49042368762046,3.41517566666416,3.41517566666416,4486776.16778852,0.0,1.0
2021-08-12,3.49,3.58,3.47,3.58,3320217,3.3200454252529,3.40566264252303,3.30101937697065,3.40566264252303,3490180.35773331,0.0,1.0
2021-08-13,3.57,3.6,3.52,3.56,3567760,3.39614961838191,3.42468869080528,3.34858449767628,3.38663659424078,3750395.19197287,0.0,1.0
2021-08-16,3.65,3.67,3.6,3.63,3515438,3.47225381151091,3.49127985979316,3.42468869080528,3.45322776322866,3695394.80595072,0.0,1.0
2021-08-17,3.64,3.75,3.625,3.64,5902482,3.46274078736979,3.56738405292217,3.4484712511581,3.46274078736979,6204632.63041976,0.0,1.0
2021-08-18,3.53,3.65,3.49,3.65,4527812,3.3580975218174,3.47225381151091,3.3200454252529,3.47225381151091,4759592.67298167,0.0,1.0
2021-08-19,3.49,3.57,3.48,3.57,3791239,3.3200454252529,3.39614961838191,3.31053240111177,3.39614961838191,3985314.17954684,0.0,1.0
2021-08-20,3.58,3.63,3.5,3.52,3659186,3.40566264252303,3.45322776322866,3.32955844939402,3.34858449767628,3846501.32882662,0.0,1.0
2021-08-23,3.76,3.815,3.655,3.71,4692479,3.5768970770633,3.62921870983949,3.47701032358147,3.52933195635767,4932689.04860014,0.0,1.0
2021-08-24,3.74,3.77,3.69,3.75,3782865,3.55787102878104,3.58641010120442,3.51030590807541,3.56738405292217,3976511.51083102,0.0,1.0
2021-08-25,3.6,3.7,3.57,3.7,4287410,3.42468869080528,3.51981893221654,3.39614961838191,3.51981893221654,4506884.38964965,0.0,1.0
2021-08-26,3.56,3.635,3.51,3.53,4241147,3.38663659424078,3.45798427529922,3.33907147353515,3.3580975218174,4458253.16648266,0.0,1.0
2021-08-27,3.84,3.85,3.58,3.6,7508242,3.6530012701923,3.66251429433343,3.40566264252303,3.42468869080528,7892592.18584456,0.0,1.0
2021-08-30,3.79,3.85,3.76,3.84,4256089,3.60543614948667,3.66251429433343,3.5768970770633,3.6530012701923,4473960.05398587,0.0,1.0
2021-08-31,3.78,3.79,3.635,3.65,7107490,3.59592312534555,3.60543614948667,3.45798427529922,3.47225381151091,7471325.51600871,0.0,1.0
2021-09-01,3.69,3.7985,3.69,3.79,4787187,3.51030590807541,3.61352222000663,3.51030590807541,3.60543614948667,5032245.19246672,0.0,1.0
2021-09-02,3.53,3.6,3.47,3.6,9520955,3.3580975218174,3.42468869080528,3.30101937697065,3.42468869080528,10008336.8430024,0.0,1.0
2021-09-03,3.51,3.585,3.48,3.51,9541607,3.33907147353515,3.41041915459359,3.31053240111177,3.33907147353515,10030046.0278984,0.0,1.0
2021-09-07,3.27,3.43,3.27,3.4,9071116,3.11075889414813,3.26296728040614,3.11075889414813,3.23442820798277,9535470.38820666,0.0,1.0
2021-09-08,3.23,3.265,3.16,3.265,6484945,3.07270679758363,3.10600238207757,3.00611562859575,3.10600238207757,6816912.16567496,0.0,1.0
2021-09-09,3.17,3.21,3.115,3.21,9150053,3.01562865273687,3.05368074930138,2.96330701996068,3.05368074930138,9618448.2076981,0.0,1.0
2021-09-10,3.13,3.2,3.11,3.185,5909924,2.97757655617237,3.04416772516025,2.95855050789012,3.02989818894856,6212455.58964871,0.0,1.0
2021-09-13,3.3,3.36,3.14,3.16,9802931,3.13929796657151,3.19637611141826,2.9870895803135,3.00611562859575,10304747.3175443,0.0,1.0
2021-09-14,3.46,3.48,3.32,3.4201,8906122,3.29150635282952,3.31053240111177,3.15832401485376,3.25354938650643,9362030.27331542,0.0,1.0
2021-09-15,3.41,3.45,3.36,3.38,5215272,3.24394123212389,3.2819933286884,3.19637611141826,3.21540215970052,5482244.05050529,0.0,1.0
2021-09-16,3.21,3.23,3.13,3.23,8232318,3.05368074930138,3.07270679758363,2.97757655617237,3.07270679758363,8653733.95239357,0.0,1.0
2021-09-17,3.23,3.24,3.16,3.17,10290907,3.07270679758363,3.08221982172475,3.00611562859575,3.01562865273687,10817703.0220194,0.0,1.0
2021-09-20,3.3,3.31,3.18,3.21,5418545,3.13929796657151,3.14881099071263,3.025141676878,3.05368074930138,5695922.68411794,0.0,1.0
2021-09-21,3.28,3.355,3.25,3.33,4244663,3.12027191828926,3.1916195993477,3.09173284586588,3.16783703899489,4461949.15205763,0.0,1.0
2021-09-22,3.26,3.365,3.245,3.28,5199332,3.10124587000701,3.20113262348883,3.08697633379532,3.12027191828926,5465488.07494637,0.0,1.0
2021-09-23,3.22,3.24,3.15,3.23,6889872,3.0631937734425,3.08221982172475,2.99660260445462,3.07270679758363,7242567.55558349,0.0,1.0
2021-09-24,3.18,3.26,3.18,3.21,5874739,3.025141676878,3.10124587000701,3.025141676878,3.05368074930138,6175469.45413803,0.0,1.0
2021-09-27,3.23,3.31,3.185,3.21,4352420,3.07270679758363,3.14881099071263,3.02989818894856,3.05368074930138,4575222.27993098,0.0,1.0
2021-09-28,3.18,3.205,3.12,3.145,5347441,3.025141676878,3.04892423723081,2.96806353203124,2.99184609238406,5621178.83931615,0.0,1.0
2021-09-29,3.01,3.135,3.0,3.13,6228865,2.86342026647886,2.98233306824293,2.85390724233774,2.97757655617237,6547723.31867842,0.0,1.0
2021-09-30,3.15,3.21,3.07,3.09,7351153,2.99660260445462,3.05368074930138,2.92049841132562,2.93952445960787,7727461.7313544,0.0,1.0
2021-10-01,3.18,3.21,3.14,3.195,2604901,3.025141676878,3.05368074930138,2.9870895803135,3.03941121308969,2738247.01940863,0.0,1.0
2021-10-04,3.22,3.24,3.14,3.15,4548897,3.0631937734425,3.08221982172475,2.9870895803135,2.99660260445462,4781757.02333673,0.0,1.0
2021-10-05,3.24,3.265,3.15,3.23,3827223,3.08221982172475,3.10600238207757,2.99660260445462,3.07270679758363,4023140.21621634,0.0,1.0
2021-10-06,3.41,3.41,3.22,3.24,6426724,3.24394123212389,3.24394123212389,3.0631937734425,3.08221982172475,6755710.8072675,0.0,1.0
2021-10-07,3.43,3.475,3.38,3.39,3492569,3.26296728040614,3.30577588904121,3.21540215970052,3.22491518384164,3671355.13185683,0.0,1.0
2021-10-08,3.5,3.595,3.46,3.57,4872528,3.32955844939402,3.41993217873472,3.29150635282952,3.39614961838191,5121954.83551394,0.0,1.0
2021-10-11,3.54,3.59,3.49,3.5,2803044,3.36761054595853,3.41517566666416,3.3200454252529,3.32955844939402,2946533.04608169,0.0,1.0
2021-10-12,3.69,3.7474,3.58,3.63,5191496,3.51030590807541,3.56491066664548,3.40566264252303,3.45322776322866,5457250.94668543,0.0,1.0
2021-10-13,3.86,3.88,3.76,3.76,6225002,3.67202731847455,3.6910533667568,3.5768970770633,3.5768970770633,6543662.57002195,0.0,1.0
2021-10-14,3.89,3.91,3.82,3.9,5219307,3.71855266564156,3.73767118834408,3.65163783618271,3.72811192699282,5459948.01084715,0.018907,1.0
2021-10-15,3.86,3.91,3.71,3.73,5464585,3.68987488158777,3.73767118834408,3.54648596131881,3.56560448402134,5716534.78150551,0.0,1.0
2021-10-18,3.8,3.885,3.79,3.83,3178355,3.63251931348018,3.71377303496593,3.62296005212892,3.66119709753398,3324896.01780775,0.0,1.0
2021-10-19,3.86,3.915,3.8,3.9,4284037,3.68987488158777,3.74245081901972,3.63251931348018,3.72811192699282,4481556.51632402,0.0,1.0
2021-10-20,3.94,4.025,3.92,3.92,5331135,3.76634897239788,3.84760269388362,3.74723044969535,3.74723044969535,5576931.94495124,0.0,1.0
2021-10-21,3.9,3.91,3.8301,3.89,3591440,3.72811192699282,3.73767118834408,3.66129269014749,3.71855266564156,3757026.68650779,0.0,1.0
2021-10-22,3.93,4.09,3.93,3.995,5133686,3.75678971104661,3.90973789266683,3.75678971104661,3.81892490982983,5370379.37488902,0.0,1.0
2021-10-25,3.98,4.02,3.95,4.01,4446523,3.80458601780293,3.84282306320798,3.77590823374914,3.83326380185672,4651534.08470437,0.0,1.0
2021-10-26,3.92,3.95,3.87,3.94,4043768,3.74723044969535,3.77590823374914,3.69943414293903,3.76634897239788,4230209.69027638,0.0,1.0
2021-10-27,3.87,3.95,3.85,3.94,4457863,3.69943414293903,3.77590823374914,3.6803156202365,3.76634897239788,4663396.92596721,0.0,1.0
2021-10-28,3.77,3.9,3.76,3.87,4097461,3.60384152942639,3.72811192699282,3.59428226807513,3.69943414293903,4286378.25605465,0.0,1.0
2021-10-29,3.62,3.712,3.59,3.71,4042345,3.46045260915744,3.54839781358906,3.43177482510365,3.54648596131881,4228721.08153591,0.0,1.0
2021-11-01,3.59,3.66,3.585,3.64,3096435,3.43177482510365,3.49868965456249,3.42699519442802,3.47957113185997,3239199.01990197,0.0,1.0
2021-11-02,3.55,3.5802,3.5,3.57,2994260,3.39353777969859,3.42240674897941,3.34574147294227,3.41265630240112,3132313.14635434,0.0,1.0
2021-11-03,3.56,3.61,3.45,3.5,7925317,3.40309704104986,3.45089334780617,3.29794516618596,3.34574147294227,8290721.12245612,0.0,1.0
2021-11-04,3.53,3.74,3.52,3.67,6334640,3.37441925699607,3.5751637453726,3.3648599956448,3.50824891591376,6626704.47770801,0.0,1.0
2021-11-05,3.63,3.63,3.48,3.53,6216835,3.4700118705087,3.4700118705087,3.32662295023975,3.37441925699607,6503467.96845156,0.0,1.0
2021-11-08,3.64,3.72,3.61,3.68,6040849,3.47957113185997,3.55604522267008,3.45089334780617,3.51780817726502,6319367.9699964,0.0,1.0
2021-11-09,3.6,3.675,3.55,3.65,7096844,3.44133408645491,3.51302854658939,3.39353777969859,3.48913039321123,7424050.60309588,0.0,1.0
2021-11-10,3.71,3.83,3.71,3.74,9745054,3.54648596131881,3.66119709753398,3.54648596131881,3.5751637453726,10194358.7918661,0.0,1.0
2021-11-11,4.11,4.17,4.01,4.01,11380847,3.92885641536936,3.98621198347694,3.83326380185672,3.83326380185672,11905571.5518182,0.0,1.0
2021-11-12,4.07,4.1,3.955,4.01,6378666,3.8906193699643,3.91929715401809,3.78068786442477,3.83326380185672,6672760.33744679,0.0,1.0
2021-11-15,4.14,4.15,4.05,4.1,3776758,3.95753419942315,3.96709346077441,3.87150084726178,3.91929715401809,3950888.94551538,0.0,1.0
2021-11-16,4.12,4.21,4.1,4.17,4787276,3.93841567672062,4.02444902888199,3.91929715401809,3.98621198347694,5007997.81916954,0.0,1.0
2021-11-17,4.25,4.32,4.21,4.26,6868239,4.06268607428705,4.12960090374589,4.02444902888199,4.07224533563831,7184905.55663287,0.0,1.0
2021-11-18,4.17,4.269,4.131,4.25,4824651,3.98621198347694,4.08084867085445,3.94893086420701,4.06268607428705,5047096.02835812,0.0,1.0
2021-11-19,4.03,4.185,4.025,4.167,4416876,3.85238232455925,4.00055087550383,3.84760269388362,3.98334420507156,4620520.18215417,0.0,1.0
2021-11-22,4.02,4.055,3.88,3.99,5887554,3.84282306320798,3.87628047793741,3.70899340429029,3.81414527915419,6159005.16123218,0.0,1.0
2021-11-23,3.93,3.98,3.85,3.95,5432571,3.75678971104661,3.80458601780293,3.6803156202365,3.77590823374914,5683044.74621553,0.0,1.0
2021-11-24,3.89,3.93,3.83,3.86,3246348,3.71855266564156,3.75678971104661,3.66119709753398,3.68987488158777,3396023.89840598,0.0,1.0
2021-11-26,3.86,3.98,3.79,3.95,4113332,3.68987488158777,3.80458601780293,3.62296005212892,3.77590823374914,4302981.00329295,0.0,1.0
2021-11-29,4.04,4.04,3.87,3.94,8976053,3.86194158591051,3.86194158591051,3.69943414293903,3.76634897239788,9389902.28446203,0.0,1.0
2021-11-30,4.26,4.33,4.13,4.16,8292847,4.07224533563831,4.13916016509716,3.94797493807188,3.97665272212568,8675196.43544819,0.0,1.0
2021-12-01,4.12,4.4,4.11,4.37,7323706,3.93841567672062,4.206074994556,3.92885641536936,4.17739721050221,7661372.28692035,0.0,1.0
2021-12-02,4.12,4.21,4.05,4.19,7633041,3.93841567672062,4.02444902888199,3.87150084726178,4.00533050617947,7984969.46523069,0.0,1.0
2021-12-03,4.22,4.27,4.115,4.25,9751313,4.03400829023326,4.08180459698958,3.93363604604499,4.06268607428705,10200906.3688911,0.0,1.0
2021-12-06,4.09,4.23,4.08,4.18,5882389,3.90973789266683,4.04356755158452,3.90017863131557,3.9957712448282,6153602.02409614,0.0,1.0
2021-12-07,3.99,4.17,3.97,4.14,7966876,3.81414527915419,3.98621198347694,3.79502675645167,3.95753419942315,8334196.23886197,0.0,1.0
2021-12-08,3.92,3.975,3.87,3.95,4949540,3.74723044969535,3.7998063871273,3.69943414293903,3.77590823374914,5177743.1520331,0.0,1.0
2021-12-09,3.84,3.91,3.775,3.89,4929477,3.67075635888524,3.73767118834408,3.60862116010203,3.71855266564156,5156755.12873008,0.0,1.0
2021-12-10,3.65,3.79,3.64,3.79,6015642,3.48913039321123,3.62296005212892,3.47957113185997,3.62296005212892,6292998.77778191,0.0,1.0
2021-12-13,3.6,3.7,3.59,3.65,7183143,3.44133408645491,3.53692669996755,3.43177482510365,3.48913039321123,7514328.49887555,0.0,1.0
2021-12-14,3.58,3.655,3.53,3.59,5731704,3.42221556375238,3.49391002388686,3.37441925699607,3.43177482510365,5995969.55181305,0.0,1.0
2021-12-15,3.49,3.62,3.395,3.61,6739212,3.33618221159101,3.46045260915744,3.24536922875401,3.45089334780617,7049929.64661348,0.0,1.0
2021-12-16,3.78,3.78,3.56,3.59,4920105,3.61340079077766,3.61340079077766,3.40309704104986,3.43177482510365,5146951.02394036,0.0,1.0
2021-12-17,3.76,3.91,3.73,3.88,13147323,3.59428226807513,3.73767118834408,3.56560448402134,3.70899340429029,13753492.5732123,0.0,1.0
2021-12-20,3.86,3.88,3.75,3.79,4235774,3.68987488158777,3.70899340429029,3.58472300672387,3.62296005212892,4431068.30575363,0.0,1.0
2021-12-21,3.94,3.955,3.84,3.95,4779175,3.76634897239788,3.78068786442477,3.67075635888524,3.77590823374914,4999523.31501872,0.0,1.0
2021-12-22,3.96,3.97,3.875,3.96,2861730,3.7854674951004,3.79502675645167,3.70421377361466,3.7854674951004,2993672.72725702,0.0,1.0
2021-12-23,3.95,3.985,3.87,3.93,3376177,3.77590823374914,3.80936564847856,3.69943414293903,3.75678971104661,3531838.78538241,0.0,1.0
2021-12-27,3.99,4.0,3.88,3.91,2457097,3.81414527915419,3.82370454050546,3.70899340429029,3.73767118834408,2570383.74588974,0.0,1.0
2021-12-28,3.92,4.05,3.92,4.0,2913589,3.74723044969535,3.87150084726178,3.74723044969535,3.82370454050546,3047922.73475696,0.0,1.0
2021-12-29,3.94,3.99,3.89,3.9,3491009,3.76634897239788,3.81414527915419,3.71855266564156,3.72811192699282,3651965.22170462,0.0,1.0
2021-12-30,4.08,4.08,3.965,4.0,4307836,3.90017863131557,3.90017863131557,3.79024712577603,3.82370454050546,4506452.79138701,0.0,1.0
2021-12-31,4.11,4.12,4.04,4.09,1954534,3.92885641536936,3.93841567672062,3.86194158591051,3.90973789266683,2044649.61065389,0.0,1.0
2022-01-03,3.89,4.001,3.875,3.99,3838170,3.71855266564156,3.82466046664058,3.70421377361466,3.81414527915419,4015132.40297863,0.0,1.0
2022-01-04,3.9,4.0,3.87,3.96,4808801,3.72811192699282,3.82370454050546,3.69943414293903,3.7854674951004,5030515.24934437,0.0,1.0
2022-01-05,3.8,4.01,3.78,3.945,6044724,3.63251931348018,3.83326380185672,3.61340079077766,3.77112860307351,6323421.63048084,0.0,1.0
2022-01-06,3.53,3.6988,3.52,3.68,5954150,3.37441925699607,3.5357795886054,3.3648599956448,3.51780817726502,6228671.63184414,0.0,1.0
2022-01-07,3.51,3.56,3.48,3.56,3624557,3.35530073429354,3.40309704104986,3.32662295023975,3.40309704104986,3791670.57664018,0.0,1.0
2022-01-10,3.52,3.535,3.415,3.49,4629673,3.3648599956448,3.3791988876717,3.26448775145653,3.33618221159101,4843128.38605255,0.0,1.0
2022-01-11,3.76,3.76,3.6,3.64,5617630,3.59428226807513,3.59428226807513,3.44133408645491,3.47957113185997,5876636.06378688,0.0,1.0
2022-01-12,3.88,3.88,3.79,3.82,4726478,3.70899340429029,3.70899340429029,3.62296005212892,3.65163783618271,4944396.67074822,0.0,1.0
2022-01-13,3.77,3.89,3.7631,3.87,3025045,3.60384152942639,3.71855266564156,3.59724563909402,3.69943414293903,3164517.51745455,0.0,1.0
2022-01-14,3.72,3.78,3.69,3.78,3155690,3.55604522267008,3.61340079077766,3.52736743861628,3.61340079077766,3301186.02687104,0.0,1.0
2022-01-18,3.61,3.69,3.59,3.64,4512697,3.45089334780617,3.52736743861628,3.43177482510365,3.47957113185997,4720759.09861327,0.0,1.0
2022-01-19,4.2,4.24,3.71,3.73,12055594,4.01488976753073,4.05312681293579,3.54648596131881,3.56560448402134,12611428.3907578,0.0,1.0
2022-01-20,4.11,4.265,4.11,4.265,7705280,3.92885641536936,4.07702496631394,3.92885641536936,4.07702496631394,8060539.11161392,0.0,1.0
2022-01-21,4.08,4.22,4.06,4.18,5561645,3.90017863131557,4.03400829023326,3.88106010861304,3.9957712448282,5818069.82321369,0.0,1.0
2022-01-24,4.02,4.04,3.8337,4.02,8885304,3.84282306320798,3.86194158591051,3.66473402423394,3.84282306320798,9294969.21728734,0.0,1.0
2022-01-25,4.16,4.17,3.91,3.94,7616031,3.97665272212568,3.98621198347694,3.73767118834408,3.76634897239788,7967175.20333642,0.0,1.0
2022-01-26,3.71,4.02,3.65,3.97,10410044,3.54648596131881,3.84282306320798,3.48913039321123,3.79502675645167,10890008.7752323,0.0,1.0
2022-01-27,3.52,3.6699,3.5,3.59,7266061,3.3648599956448,3.50815332330024,3.34574147294227,3.43177482510365,7601069.51050093,0.0,1.0
2022-01-28,3.4,3.47,3.34,3.46,7066980,3.25014885942964,3.31706368888848,3.19279329132206,3.30750442753722,7392809.69555855,0.0,1.0
2022-01-31,3.59,3.61,3.43,3.43,4696185,3.43177482510365,3.45089334780617,3.27882664348343,3.27882664348343,4912706.98376628,0.0,1.0
2022-02-01,3.64,3.72,3.595,3.65,4527176,3.47957113185997,3.55604522267008,3.43655445577928,3.48913039321123,4735905.66639497,0.0,1.0
2022-02-02,3.6,3.685,3.56,3.6,4218610,3.44133408645491,3.52258780794065,3.40309704104986,3.44133408645491,4413112.94354594,0.0,1.0
2022-02-03,3.56,3.625,3.49,3.54,4027587,3.40309704104986,3.46523223983307,3.33618221159101,3.38397851834733,4213282.65019931,0.0,1.0
2022-02-04,3.61,3.64,3.535,3.54,2459166,3.45089334780617,3.47957113185997,3.3791988876717,3.38397851834733,2572548.13906194,0.0,1.0
2022-02-07,3.73,3.775,3.565,3.63,5108240,3.56560448402134,3.60862116010203,3.40787667172549,3.4700118705087,5343760.16335691,0.0,1.0
2022-02-08,3.78,3.78,3.665,3.74,6116311,3.61340079077766,3.61340079077766,3.50346928523813,3.5751637453726,6398309.21579676,0.0,1.0
2022-02-09,3.71,3.78,3.705,3.73,4030091,3.54648596131881,3.61340079077766,3.54170633064318,3.56560448402134,4215902.09945171,0.0,1.0
2022-02-10,3.64,3.8168,3.605,3.7,5167373,3.47957113185997,3.64857887255031,3.44611371713054,3.53692669996755,5405619.54540234,0.0,1.0
2022-02-11,3.83,3.87,3.6,3.6,8099972,3.66119709753398,3.69943414293903,3.44133408645491,3.44133408645491,8473428.75391649,0.0,1.0
2022-02-14,3.95,3.97,3.83,3.83,9503986,3.77590823374914,3.79502675645167,3.66119709753398,3.66119709753398,9942176.12717918,0.0,1.0
2022-02-15,3.61,3.68,3.56,3.67,13225401,3.45089334780617,3.51780817726502,3.40309704104986,3.50824891591376,13835170.4321294,0.0,1.0
2022-02-16,3.79,3.84,3.62,3.62,10840836,3.62296005212892,3.67075635888524,3.46045260915744,3.46045260915744,11340662.8416608,0.0,1.0
2022-02-17,4.13,4.15,3.82,3.89,15545048,3.94797493807188,3.96709346077441,3.65163783618271,3.71855266564156,16261766.917739,0.0,1.0
2022-02-18,4.13,4.19,4.01,4.09,13276627,3.94797493807188,4.00533050617947,3.83326380185672,3.90973789266683,13888758.2545747,0.0,1.0
2022-02-22,3.92,4.07,3.89,3.98,11205512,3.74723044969535,3.8906193699643,3.71855266564156,3.80458601780293,11722152.5683245,0.0,1.0
2022-02-23,4.12,4.165,3.87,3.87,10158453,3.93841567672062,3.98143235280131,3.69943414293903,3.69943414293903,10626817.9378286,0.0,1.0
2022-02-24,3.99,4.38,3.93,4.35,15045169,3.81414527915419,4.18695647185348,3.75678971104661,4.15827868779968,15738840.5308232,0.0,1.0
2022-02-25,3.97,3.97,3.84,3.9,7951254,3.79502675645167,3.79502675645167,3.67075635888524,3.72811192699282,8317853.97200058,0.0,1.0
2022-02-28,4.25,4.3956,4.165,4.24,10875578,4.06268607428705,4.20186891956145,3.98143235280131,4.05312681293579,11377006.6539318,0.0,1.0
2022-03-01,4.82,4.83,4.39,4.39,17791151,4.60756397130908,4.61712323266034,4.19651573320474,4.19651573320474,18611428.5887248,0.0,1.0
2022-03-02,4.78,4.88,4.68,4.82,12082186,4.56932692590402,4.66491953941666,4.47373431239138,4.60756397130908,12639246.4396874,0.0,1.0
2022-03-03,4.88,4.88,4.74,4.79,9659156,4.66491953941666,4.66491953941666,4.53108988049897,4.57888618725528,10104500.3845649,0.0,1.0
2022-03-04,5.09,5.24,4.89,4.89,12336433,4.86566402779319,5.00905294806215,4.67447880076792,4.67447880076792,12905215.7344451,0.0,1.0
2022-03-07,5.24,5.3175,5.0937,5.23,14631590,5.00905294806215,5.08313722353444,4.86920095449316,4.99949368671089,15306193.085793,0.0,1.0
2022-03-08,5.23,5.5,4.975,5.38,21134081,4.99949368671089,5.257593743195,4.75573252225366,5.14288260697984,22108487.4902037,0.0,1.0
2022-03-09,5.17,5.24,4.76,4.81,13230213,4.9421381186033,5.00905294806215,4.55020840320149,4.59800470995781,13840204.2938716,0.0,1.0
2022-03-10,5.36,5.43,5.18,5.18,9848816,5.12376408427731,5.19067891373616,4.95169737995457,4.95169737995457,10302904.8355269,0.0,1.0
2022-03-11,5.24,5.33,5.04,5.12,7799870,5.00905294806215,5.09508630022352,4.81786772103688,4.89434181184699,8159490.27167139,0.0,1.0
2022-03-14,4.95,5.095,4.85,5.035,11322698,4.7318343688755,4.87044365846883,4.63624175536287,4.81308809036124,11844741.5380094,0.0,1.0
2022-03-15,4.97,5.06,4.67,4.68,11610089,4.75095289157803,4.8369862437394,4.46417505104012,4.47373431239138,12145382.9677596,0.0,1.0
2022-03-16,4.9,4.9869,4.77,4.95,8565096,4.68403806211919,4.76710804326167,4.55976766455276,4.7318343688755,8959997.72918414,0.0,1.0
2022-03-17,5.01,5.165,4.9439,5.0,7070655,4.78918993698309,4.93735848792767,4.72600321945123,4.77963067563182,7396654.13485669,0.0,1.0
2022-03-18,4.96,5.045,4.89,4.96,13957877,4.74139363022677,4.82264735171251,4.67447880076792,4.74139363022677,14601417.9203866,0.0,1.0
2022-03-21,5.09,5.16,4.86,4.88,7156135,4.86566402779319,4.93257885725204,4.64580101671413,4.66491953941666,7486075.2698785,0.0,1.0
2022-03-22,4.97,5.02,4.81,5.0,8978677,4.75095289157803,4.79874919833435,4.59800470995781,4.77963067563182,9392647.26642619,0.0,1.0
2022-03-23,5.25,5.265,4.93,5.04,8550430,5.01861220941341,5.03295110144031,4.71271584617298,4.81786772103688,8944655.53959325,0.0,1.0
2022-03-24,5.21,5.4,5.19,5.29,8470900,4.98037516400836,5.16200112968237,4.96125664130583,5.05684925481847,8861458.73486368,0.0,1.0
2022-03-25,5.2,5.28,5.06,5.1,5273057,4.97081590265709,5.0472899934672,4.8369862437394,4.87522328914446,5516176.20466351,0.0,1.0
2022-03-28,4.93,5.06,4.91,5.05,5435229,4.71271584617298,4.8369862437394,4.69359732347045,4.82742698238814,5685825.29578136,0.0,1.0
2022-03-29,4.92,4.935,4.665,4.73,7815842,4.70315658482171,4.71749547684861,4.45939542036449,4.5215306191477,8176198.67560878,0.0,1.0
2022-03-30,5.09,5.1764,4.97,4.97,5813593,4.86566402779319,4.94825604586811,4.75095289157803,4.75095289157803,6081634.12043495,0.0,1.0
2022-03-31,5.03,5.16,5.02,5.09,4748488,4.80830845968561,4.93257885725204,4.79874919833435,4.86566402779319,4967421.4622998,0.0,1.0
2022-04-01,5.24,5.25,4.99,5.01,4663643,5.00905294806215,5.01861220941341,4.77007141428056,4.78918993698309,4878664.60454448,0.0,1.0
2022-04-04,4.86,5.15,4.8,5.13,8523953,4.64580101671413,4.92301959590078,4.58844544860655,4.90390107319825,8916957.7928458,0.0,1.0
2022-04-05,4.67,4.98,4.64,4.88,6738717,4.46417505104012,4.76051215292929,4.43549726698633,4.66491953941666,7049411.82417741,0.0,1.0
2022-04-06,4.72,4.8,4.62,4.62,8106386,4.51197135779644,4.58844544860655,4.4163787442838,4.4163787442838,8480138.47736092,0.0,1.0
2022-04-07,4.73,4.81,4.64,4.69,5308225,4.54639521384847,4.6232898474865,4.45988875100569,4.50794789702946,5522596.05005753,0.026011,1.0
2022-04-08,4.86,4.9,4.75,4.75,4278704,4.67134899351027,4.70979631032929,4.56561887225798,4.56561887225798,4451498.15800297,0.0,1.0
2022-04-11,4.76,4.975,4.705,4.97,4767996,4.57523070146273,4.78188502936494,4.52236564083659,4.77707911476256,4960550.06641393,0.0,1.0
2022-04-12,4.74,4.91,4.71,4.89,5083516,4.55600704305323,4.71940813953404,4.52717155543897,4.70018448112453,5288812.24552542,0.0,1.0
2022-04-13,4.86,4.92,4.745,4.82,4367019,4.67134899351027,4.72901996873879,4.5608129576556,4.63290167669126,4543379.73238251,0.0,1.0
2022-04-14,4.82,4.825,4.68,4.8,4842822,4.63290167669126,4.63770759129363,4.49833606782471,4.61367801828175,5038397.8916364,0.0,1.0
2022-04-18,4.82,5.04,4.81,4.94,6348234,4.63290167669126,4.84436191919584,4.6232898474865,4.7482436271483,6604605.49679805,0.0,1.0
2022-04-19,4.54,4.76,4.49,4.75,5937184,4.36377045895815,4.57523070146273,4.31571131293439,4.56561887225798,6176955.36772928,0.0,1.0
2022-04-20,4.61,4.62,4.45,4.54,4071982,4.43105326339143,4.44066509259618,4.27726399611537,4.36377045895815,4236427.75298811,0.0,1.0
2022-04-21,4.42,4.53,4.3206,4.52,9992343,4.24842850850111,4.3541586297534,4.15288692620586,4.34454680054865,10395880.7289857,0.0,1.0
2022-04-22,4.25,4.36,4.18,4.3,5377068,4.0850274120203,4.19075753327259,4.01774460758702,4.13308655804407,5594219.25364706,0.0,1.0
2022-04-25,4.09,4.16,3.95,4.02,6966665,3.93123814474424,3.99852094917752,3.79667253587769,3.86395534031096,7248011.644396,0.0,1.0
2022-04-26,4.07,4.18,4.025,4.13,4853999,3.91201448633473,4.01774460758702,3.86876125491334,3.96968546156326,5050026.27137757,0.0,1.0
2022-04-27,4.06,4.17,4.045,4.09,4052827,3.90240265712998,4.00813277838227,3.88798491332285,3.93123814474424,4216499.18414658,0.0,1.0
2022-04-28,4.19,4.2,4.01,4.06,4874940,4.02735643679178,4.03696826599653,3.85434351110621,3.90240265712998,5071812.96728518,0.0,1.0
2022-04-29,4.09,4.31,4.09,4.23,4282392,3.93123814474424,4.14269838724882,3.93123814474424,4.06580375361079,4455335.09675983,0.0,1.0
2022-05-02,4.09,4.095,3.88,3.99,6429407,3.93123814474424,3.93604405934662,3.72938973144441,3.8351198526967,6689056.64368262,0.0,1.0
2022-05-03,4.18,4.22,4.03,4.03,5123866,4.01774460758702,4.05619192440604,3.87356716951572,3.87356716951572,5330791.76798724,0.0,1.0
2022-05-04,4.23,4.26,4.05,4.12,5283531,4.06580375361079,4.09463924122505,3.89279082792523,3.9600736323585,5496904.79038784,0.0,1.0
2022-05-05,4.03,4.22,3.955,4.2,8807265,3.87356716951572,4.05619192440604,3.80147845048007,4.03696826599653,9162943.71485946,0.0,1.0
2022-05-06,3.93,3.97,3.89,3.93,8505968,3.77744887746818,3.8158961942872,3.73900156064917,3.77744887746818,8849478.92727149,0.0,1.0
2022-05-09,3.58,3.73,3.58,3.68,9008753,3.4410348553018,3.58521229337311,3.4410348553018,3.53715314734934,9372568.74637829,0.0,1.0
2022-05-10,3.48,3.71,3.41,3.67,5970860,3.34491656325427,3.5659886349636,3.27763375882099,3.52754131814459,6211991.36273358,0.0,1.0
2022-05-11,3.49,3.63,3.47,3.58,4957588,3.35452839245902,3.48909400132557,3.33530473404951,3.4410348553018,5157798.68159556,0.0,1.0
2022-05-12,3.29,3.42,3.2,3.39,9709690,3.16229180836395,3.28724558802575,3.07578534552117,3.25841010041149,10101812.8736598,0.0,1.0
2022-05-13,3.51,3.535,3.28,3.29,6812620,3.37375205086853,3.39778162388041,3.1526799791592,3.16229180836395,7087745.58398389,0.0,1.0
2022-05-16,3.6,3.66,3.44,3.45,6331483,3.46025851371131,3.51792948893983,3.30646924643525,3.31608107564001,6587178.01276441,0.0,1.0
2022-05-17,3.55,3.685,3.52,3.65,4777788,3.41219936768754,3.54195906195172,3.38336388007328,3.50831765973508,4970737.51335187,0.0,1.0
2022-05-18,3.43,3.575,3.42,3.52,3379952,3.2968574172305,3.43622894069943,3.28724558802575,3.38336388007328,3516450.33218901,0.0,1.0
2022-05-19,3.63,3.69,3.55,3.58,6674666,3.48909400132557,3.54676497655409,3.41219936768754,3.4410348553018,6944220.35370642,0.0,1.0
2022-05-20,3.59,3.6239,3.5,3.61,5589547,3.45064668450656,3.48323078551067,3.36414022166378,3.46987034291607,5815279.15335368,0.0,1.0
2022-05-23,3.67,3.735,3.63,3.69,4276703,3.52754131814459,3.59001820797549,3.48909400132557,3.54676497655409,4449416.34822735,0.0,1.0
2022-05-24,3.67,3.74,3.61,3.63,4393422,3.52754131814459,3.59482412257786,3.46987034291607,3.48909400132557,4570849.00949673,0.0,1.0
2022-05-25,3.63,3.64,3.53,3.6,3799501,3.48909400132557,3.49870583053033,3.39297570927804,3.46025851371131,3952942.69078451,0.0,1.0
2022-05-26,3.62,3.6652,3.57,3.61,3212347,3.47948217212082,3.52292764012631,3.43142302609705,3.46987034291607,3342076.65530646,0.0,1.0
2022-05-27,3.67,3.69,3.6,3.68,3146529,3.52754131814459,3.54676497655409,3.46025851371131,3.53715314734934,3273600.61542068,0.0,1.0
2022-05-31,3.37,3.71,3.36,3.69,7838238,3.23918644200198,3.5659886349636,3.22957461279722,3.54676497655409,8154782.85457205,0.0,1.0
2022-06-01,3.35,3.39,3.28,3.38,3992594,3.21996278359247,3.25841010041149,3.1526799791592,3.24879827120673,4153833.69278495,0.0,1.0
2022-06-02,3.67,3.71,3.45,3.46,6818222,3.52754131814459,3.5659886349636,3.31608107564001,3.32569290484476,7093573.81904785,0.0,1.0
2022-06-03,3.57,3.64,3.5235,3.61,4124910,3.43142302609705,3.49870583053033,3.38672802029495,3.46987034291607,4291493.23414941,0.0,1.0
2022-06-06,3.47,3.58,3.41,3.57,3561925,3.33530473404951,3.4410348553018,3.27763375882099,3.43142302609705,3705772.25637594,0.0,1.0
2022-06-07,3.38,3.44,3.32,3.4,5621292,3.24879827120673,3.30646924643525,3.19112729597821,3.26802192961624,5848306.16551106,0.0,1.0
2022-06-08,3.33,3.37,3.25,3.3,6737843,3.20073912518296,3.23918644200198,3.12384449154493,3.1719036375687,7009948.73761149,0.0,1.0
2022-06-09,3.2,3.28,3.18,3.28,3626953,3.07578534552117,3.1526799791592,3.05656168711166,3.1526799791592,3773426.39235229,0.0,1.0
2022-06-10,3.52,3.53,3.15,3.15,9343084,3.38336388007328,3.39297570927804,3.0277261994974,3.0277261994974,9720401.60199608,0.0,1.0
2022-06-13,3.14,3.36,3.13,3.33,6665856,3.01811437029264,3.22957461279722,3.00850254108789,3.20073912518296,6935054.56453942,0.0,1.0
2022-06-14,3.07,3.19,3.03,3.19,4214592,2.95083156585937,3.06617351631641,2.91238424904035,3.06617351631641,4384797.01440764,0.0,1.0
2022-06-15,3.18,3.3,3.06,3.25,8709310,3.05656168711166,3.1719036375687,2.94121973665462,3.12384449154493,9061032.83201568,0.0,1.0
2022-06-16,3.32,3.3371,3.105,3.14,11393927,3.19112729597821,3.20756352391834,2.98447296807601,3.01811437029264,11854067.2719871,0.0,1.0
2022-06-17,3.36,3.3775,3.21,3.26,12960744,3.22957461279722,3.24639531390554,3.08539717472592,3.13345632074969,13484159.6993735,0.0,1.0
2022-06-21,3.44,3.44,3.31,3.335,6962942,3.30646924643525,3.30646924643525,3.18151546677346,3.20554503978534,7244138.29217481,0.0,1.0
2022-06-22,3.26,3.445,3.26,3.32,4700289,3.13345632074969,3.31127516103763,3.13345632074969,3.19112729597821,4890108.73983842,0.0,1.0
2022-06-23,3.18,3.3104,3.1,3.24,4717955,3.05656168711166,3.18189993994165,2.97966705347363,3.11423266234018,4908488.17586842,0.0,1.0
2022-06-24,3.28,3.32,3.135,3.18,4045037,3.1526799791592,3.19112729597821,3.01330845569027,3.05656168711166,4208394.58736894,0.0,1.0
2022-06-27,3.41,3.445,3.28,3.31,5045944,3.27763375882099,3.31127516103763,3.1526799791592,3.18151546677346,5249722.91174761,0.0,1.0
2022-06-28,3.29,3.42,3.26,3.4,3426992,3.16229180836395,3.28724558802575,3.13345632074969,3.26802192961624,3565390.02826344,0.0,1.0
2022-06-29,3.24,3.4,3.2,3.36,3573070,3.11423266234018,3.26802192961624,3.07578534552117,3.22957461279722,3717367.34380683,0.0,1.0
2022-06-30,3.13,3.26,3.12,3.25,3795078,3.00850254108789,3.13345632074969,2.99889071188314,3.12384449154493,3948341.06927649,0.0,1.0
2022-07-01,3.25,3.26,3.04,3.1,4457710,3.12384449154493,3.13345632074969,2.92199607824511,2.97966705347363,4637733.26079847,0.0,1.0
2022-07-05,3.18,3.21,3.085,3.17,7294222,3.05656168711166,3.08539717472592,2.9652493096665,3.04694985790691,7588796.93408675,0.0,1.0
2022-07-06,3.24,3.275,3.14,3.18,5454415,3.11423266234018,3.14787406455682,3.01811437029264,3.05656168711166,5674689.8886868,0.0,1.0
2022-07-07,3.25,3.345,3.23,3.28,5456479,3.12384449154493,3.21515686899009,3.10462083313543,3.1526799791592,5676837.24269824,0.0,1.0
2022-07-08,3.29,3.38,3.24,3.3,4416121,3.16229180836395,3.24879827120673,3.11423266234018,3.1719036375687,4594464.70169898,0.0,1.0
2022-07-11,3.22,3.33,3.21,3.24,2685324,3.09500900393067,3.20073912518296,3.08539717472592,3.11423266234018,2793769.99195111,0.0,1.0
2022-07-12,3.08,3.225,3.06,3.19,3952677,2.96044339506412,3.09981491853305,2.94121973665462,3.06617351631641,4112304.65689628,0.0,1.0
2022-07-13,3.25,3.29,3.04,3.05,5045963,3.12384449154493,3.16229180836395,2.92199607824511,2.93160790744986,5249742.67905683,0.0,1.0
2022-07-14,3.05,3.07,2.92,3.05,6418921,2.93160790744986,2.95083156585937,2.80665412778806,2.93160790744986,6678147.16976603,0.0,1.0
2022-07-15,3.03,3.05,2.98,3.05,4475148,2.91238424904035,2.93160790744986,2.86432510301659,2.93160790744986,4655875.4891179,0.0,1.0
2022-07-18,3.02,3.11,3.02,3.06,4847036,2.9027724198356,2.98927888267838,2.9027724198356,2.94121973665462,5042782.07274307,0.0,1.0
2022-07-19,3.06,3.12,3.01,3.05,3055473,2.94121973665462,2.99889071188314,2.89316059063085,2.93160790744986,3178867.34659088,0.0,1.0
2022-07-20,2.99,3.07,2.97,3.03,4868076,2.87393693222134,2.95083156585937,2.85471327381183,2.91238424904035,5064671.76673555,0.0,1.0
2022-07-21,3.11,3.11,2.96,2.99,5057220,2.98927888267838,2.98927888267838,2.84510144460708,2.87393693222134,5261454.28957362,0.0,1.0
2022-07-22,3.11,3.31,3.1,3.19,3673336,2.98927888267838,3.18151546677346,2.97966705347363,3.06617351631641,3821682.55568182,0.0,1.0
2022-07-25,2.97,3.15,2.97,3.15,5364633,2.85471327381183,3.0277261994974,2.85471327381183,3.0277261994974,5581282.06995903,0.0,1.0
2022-07-26,3.09,3.09,2.985,3.0,3192400,2.97005522426888,2.97005522426888,2.86913101761896,2.88354876142609,3321324.10178612,0.0,1.0
2022-07-27,3.2,3.22,3.045,3.11,4120869,3.07578534552117,3.09500900393067,2.92680199284748,2.98927888267838,4287289.03959505,0.0,1.0
2022-07-28,3.24,3.34,3.19,3.3,5351024,3.11423266234018,3.21035095438772,3.06617351631641,3.1719036375687,5567123.47463851,0.0,1.0
2022-07-29,3.27,3.29,3.16,3.26,2878102,3.14306814995444,3.16229180836395,3.03733802870215,3.13345632074969,2994333.27277247,0.0,1.0
2022-08-01,3.27,3.3,3.2,3.26,2483467,3.14306814995444,3.1719036375687,3.07578534552117,3.13345632074969,2583761.05847966,0.0,1.0
2022-08-02,3.24,3.42,3.22,3.27,5533258,3.11423266234018,3.28724558802575,3.09500900393067,3.14306814995444,5756716.93923095,0.0,1.0
2022-08-03,3.15,3.22,3.12,3.21,4196279,3.0277261994974,3.09500900393067,2.99889071188314,3.08539717472592,4365744.44947969,0.0,1.0
2022-08-04,3.26,3.3,3.1038,3.12,6161633,3.13345632074969,3.1719036375687,2.98331954857144,2.99889071188314,6410468.67224054,0.0,1.0
2022-08-05,3.43,3.43,3.19,3.2,4332473,3.2968574172305,3.2968574172305,3.06617351631641,3.07578534552117,4507438.60269315,0.0,1.0
2022-08-08,3.55,3.6,3.49,3.49,3340343,3.41219936768754,3.46025851371131,3.35452839245902,3.35452839245902,3475241.73478655,0.0,1.0
2022-08-09,3.48,3.6,3.42,3.56,2957598,3.34491656325427,3.46025851371131,3.28724558802575,3.4218111968923,3077039.69452275,0.0,1.0
2022-08-10,3.52,3.6085,3.47,3.6,3140678,3.38336388007328,3.46842856853535,3.33530473404951,3.46025851371131,3267513.32456755,0.0,1.0
2022-08-11,3.44,3.58,3.42,3.53,2796535,3.30646924643525,3.4410348553018,3.28724558802575,3.39297570927804,2909472.2143179,0.0,1.0
2022-08-12,3.5,3.55,3.44,3.48,1908638,3.36414022166378,3.41219936768754,3.30646924643525,3.34491656325427,1985717.76437315,0.0,1.0
2022-08-15,3.49,3.5,3.42,3.44,1757130,3.35452839245902,3.36414022166378,3.28724558802575,3.30646924643525,1828091.15993342,0.0,1.0
2022-08-16,3.47,3.47,3.39,3.43,2182325,3.33530473404951,3.33530473404951,3.25841010041149,3.2968574172305,2270457.53051949,0.0,1.0
2022-08-17,3.3,3.43,3.26,3.42,3539799,3.1719036375687,3.2968574172305,3.13345632074969,3.28724558802575,3682752.70460419,0.0,1.0
2022-08-18,3.34,3.35,3.28,3.32,2181687,3.21035095438772,3.21996278359247,3.1526799791592,3.19112729597821,2269793.76508378,0.0,1.0
2022-08-19,3.2,3.27,3.18,3.27,3035924,3.07578534552117,3.14306814995444,3.05656168711166,3.14306814995444,3158528.86617934,0.0,1.0
2022-08-22,3.23,3.235,3.15,3.17,2983245,3.10462083313543,3.1094267477378,3.0277261994974,3.04694985790691,3103722.44080721,0.0,1.0
2022-08-23,3.25,3.349,3.215,3.23,3862320,3.12384449154493,3.219001600672,3.0902030893283,3.10462083313543,4018298.61696861,0.0,1.0
2022-08-24,3.28,3.29,3.17,3.2,3827542,3.1526799791592,3.16229180836395,3.04694985790691,3.07578534552117,3982116.11802989,0.0,1.0
2022-08-25,3.29,3.3103,3.235,3.3,2857162,3.16229180836395,3.1818038216496,3.1094267477378,3.1719036375687,2972547.61724954,0.0,1.0
2022-08-26,3.16,3.345,3.12,3.29,3480677,3.03733802870215,3.21515686899009,2.99889071188314,3.16229180836395,3621243.08063921,0.0,1.0
2022-08-29,3.04,3.16,3.04,3.1,3413707,2.92199607824511,3.03733802870215,2.92199607824511,2.97966705347363,3551568.51758426,0.0,1.0
2022-08-30,2.72,3.0,2.69,2.99,8910037,2.61441754369299,2.88354876142609,2.58558205607873,2.87393693222134,9269866.13078126,0.0,1.0
2022-08-31,2.61,2.7,2.5,2.63,13794810,2.5086874224407,2.59519388528348,2.40295730118841,2.52791108085021,14351909.2007769,0.0,1.0
2022-09-01,2.41,2.55,2.41,2.52,8549438,2.31645083834563,2.45101644721218,2.31645083834563,2.42218095959792,8894704.44998312,0.0,1.0
2022-09-02,2.5,2.56,2.395,2.44,8641738,2.40295730118841,2.46062827641693,2.3020330945385,2.34528632595989,8990731.95737408,0.0,1.0
2022-09-06,2.35,2.51,2.325,2.46,6416167,2.25877986311711,2.41256913039316,2.23475029010522,2.3645099843694,6675281.95031472,0.0,1.0
2022-09-07,2.4,2.43,2.3,2.33,5938405,2.30683900914087,2.33567449675514,2.21072071709334,2.2395562047076,6178225.67744244,0.0,1.0
2022-09-08,2.23,2.29,2.16,2.27,10025177,2.14343791266006,2.20110888788858,2.07615510822679,2.18188522947908,10430040.7200764,0.0,1.0
2022-09-09,2.39,2.4,2.255,2.27,9367666,2.29722717993612,2.30683900914087,2.16746748567195,2.18188522947908,9745976.33857987,0.0,1.0
2022-09-12,2.36,2.425,2.295,2.33,9429294,2.26839169232186,2.33086858215276,2.20591480249096,2.2395562047076,9810093.16659167,0.0,1.0
2022-09-13,2.19,2.275,2.19,2.22,5830816,2.10499059584105,2.18669114408145,2.10499059584105,2.13382608345531,6066291.72844259,0.0,1.0
2022-09-14,2.19,2.24,2.16,2.19,6453913,2.10499059584105,2.15304974186482,2.07615510822679,2.10499059584105,6714552.31102955,0.0,1.0
2022-09-15,2.1,2.17,2.065,2.14,11252216,2.01848413299827,2.08576693743154,1.98484273078163,2.05693144981728,11706633.3164088,0.0,1.0
2022-09-16,2.17,2.175,2.0,2.02,14989724,2.08576693743154,2.09057285203392,1.92236584095073,1.94158949936024,15595079.4387677,0.0,1.0
2022-09-19,2.17,2.19,2.08,2.1,7245527,2.08576693743154,2.10499059584105,1.99926047458876,2.01848413299827,7538135.40134134,0.0,1.0
2022-09-20,2.12,2.12,2.075,2.1,6614688,2.03770779140777,2.03770779140777,1.99445455998638,2.01848413299827,6881820.16044213,0.0,1.0
2022-09-21,2.13,2.23,2.075,2.12,7542828,2.04731962061253,2.14343791266006,1.99445455998638,2.03770779140777,7847442.81168624,0.0,1.0
2022-09-22,2.13,2.16,2.09,2.1,6480250,2.04731962061253,2.07615510822679,2.00887230379351,2.01848413299827,6741952.92275387,0.0,1.0
2022-09-23,2.0,2.025,1.935,1.95,19660282,1.92236584095073,1.94639541396261,1.85988895111983,1.87430669492696,20454256.5012253,0.0,1.0
2022-09-26,2.01,2.1,1.97,1.98,10862781,1.93197767015548,2.01848413299827,1.89353035333647,1.90314218254122,11301471.1025324,0.0,1.0
2022-09-27,2.2,2.24,2.15,2.15,8592476,2.1146024250458,2.15304974186482,2.06654327902203,2.06654327902203,8939480.52650633,0.0,1.0
2022-09-28,2.32,2.35,2.25,2.25,8542210,2.22994437550285,2.25877986311711,2.16266157106957,2.16266157106957,8887184.54940432,0.0,1.0
2022-09-29,2.36,2.36,2.27,2.31,6418222,2.26839169232186,2.26839169232186,2.18188522947908,2.22033254629809,6677419.9408639,0.0,1.0
2022-09-30,2.43,2.46,2.34,2.38,7377781,2.33567449675514,2.3645099843694,2.24916803391235,2.28761535073137,7675730.43885467,0.0,1.0
2022-10-03,2.58,2.59,2.445,2.48,9414296,2.47985193482644,2.48946376403119,2.35009224056227,2.3837336427789,9794489.47692917,0.0,1.0
2022-10-04,2.87,2.9,2.7,2.72,12729809,2.7585949817643,2.78743046937856,2.59519388528348,2.61441754369299,13243898.4597274,0.0,1.0
2022-10-05,2.77,2.83,2.705,2.79,7167709,2.66247668971676,2.72014766494528,2.59999979988586,2.68170034812627,7457174.74511004,0.0,1.0
2022-10-06,2.86,2.91,2.8,2.85,5623257,2.74898315255954,2.79704229858331,2.69131217733102,2.73937132335479,5850350.52143764,0.0,1.0
2022-10-07,2.84,2.945,2.8216,2.91,9047663,2.72975949415004,2.83068370079995,2.71207372841329,2.79704229858331,9413050.1148786,0.0,1.0
2022-10-10,2.76,2.84,2.74,2.78,4412950,2.65286486051201,2.72975949415004,2.6336412021025,2.67208851892151,4591165.64182967,0.0,1.0
2022-10-11,2.75,2.9,2.745,2.81,5874623,2.64325303130725,2.78743046937856,2.63844711670488,2.70092400653577,6111867.86079661,0.0,1.0
2022-10-12,2.69,2.8,2.67,2.76,4719824,2.58558205607873,2.69131217733102,2.56635839766922,2.65286486051201,4910432.65486423,0.0,1.0
2022-10-13,2.61,2.66,2.495,2.55,6082211,2.52088963961614,2.56918254458963,2.40981595817711,2.46293815364795,6297209.70744965,0.012695,1.0
2022-10-14,2.51,2.6599,2.47,2.64,7722734,2.42430382966916,2.56908595877968,2.38566950569037,2.54986538260023,7995723.18567236,0.0,1.0
2022-10-17,2.75,2.84,2.63,2.65,8740099,2.65610977354191,2.74303700249419,2.54020680160553,2.55952396359493,9049050.7920345,0.0,1.0
2022-10-18,2.71,2.79,2.675,2.78,4744478,2.61747544956311,2.6947440975207,2.58367041608167,2.685085516526,4912189.48477476,0.0,1.0
2022-10-19,2.61,2.68,2.6,2.64,2965545,2.52088963961614,2.58849970657902,2.51123105862144,2.54986538260023,3070373.38262003,0.0,1.0
2022-10-20,2.61,2.71,2.55,2.55,4938950,2.52088963961614,2.61747544956311,2.46293815364795,2.46293815364795,5113535.83172442,0.0,1.0
2022-10-21,2.78,2.78,2.625,2.67,4812279,2.685085516526,2.685085516526,2.53537751110818,2.57884112558432,4982387.16706081,0.0,1.0
2022-10-24,2.72,2.73,2.64,2.7,4377077,2.62713403055781,2.63679261155251,2.54986538260023,2.60781686856842,4531801.30953278,0.0,1.0
2022-10-25,2.76,2.81,2.7,2.7,4372486,2.6657683545366,2.71406125951009,2.60781686856842,2.60781686856842,4527048.02330727,0.0,1.0
2022-10-26,2.86,2.88,2.795,2.8,3598682,2.76235416448358,2.78167132647298,2.69957338801805,2.70440267851539,3725890.99990519,0.0,1.0
2022-10-27,2.86,2.9284,2.84,2.89,2931420,2.76235416448358,2.82841885848732,2.74303700249419,2.79132990746768,3035042.10567705,0.0,1.0
2022-10-28,2.86,2.87,2.77,2.8,2351985,2.76235416448358,2.77201274547828,2.6754269355313,2.70440267851539,2435124.78830083,0.0,1.0
2022-10-31,2.8,2.825,2.74,2.77,2857269,2.70440267851539,2.72854913100214,2.64645119254721,2.6754269355313,2958269.95867046,0.0,1.0
2022-11-01,2.93,2.95,2.89,2.95,4685961,2.82996423144647,2.84928139343586,2.79132990746768,2.84928139343586,4851603.98051473,0.0,1.0
2022-11-02,2.73,2.92,2.72,2.9,7761554,2.63679261155251,2.82030565045177,2.62713403055781,2.80098848846237,8035915.42511345,0.0,1.0
2022-11-03,2.64,2.705,2.62,2.64,3527100,2.54986538260023,2.61264615906577,2.53054822061083,2.54986538260023,3651778.66390128,0.0,1.0
2022-11-04,3.01,3.01,2.79,2.8,7490806,2.90723287940405,2.90723287940405,2.6947440975207,2.70440267851539,7755596.81501055,0.0,1.0
2022-11-07,3.03,3.05,2.96,3.0,4267020,2.92655004139345,2.94586720338284,2.85893997443056,2.89757429840935,4417853.92941511,0.0,1.0
2022-11-08,3.21,3.2582,3.0,3.0,6344405,3.10040449929801,3.14695885969245,2.89757429840935,2.89757429840935,6568671.94413217,0.0,1.0
2022-11-09,3.21,3.3,3.18,3.24,5408204,3.10040449929801,3.18733172825029,3.07142875631391,3.1293802422821,5599377.3857349,0.0,1.0
2022-11-10,3.5,3.5511,3.35,3.43,8736384,3.38050334814424,3.42985869702715,3.23562463322378,3.31289328118136,9045204.47133582,0.0,1.0
2022-11-11,3.44,3.56,3.39,3.55,5266843,3.32255186217606,3.43845483411243,3.27425895720257,3.42879625311773,5453019.4475682,0.0,1.0
2022-11-14,3.48,3.54,3.435,3.49,6224033,3.36118618615485,3.41913767212304,3.31772257167871,3.37084476714955,6444044.94140157,0.0,1.0
2022-11-15,3.46,3.53,3.385,3.51,5309073,3.34186902416545,3.40947909112834,3.26942966670522,3.39016192913894,5496742.22633166,0.0,1.0
2022-11-16,3.45,3.56,3.42,3.42,4258890,3.33221044317075,3.43845483411243,3.30323470018666,3.30323470018666,4409436.5438753,0.0,1.0
2022-11-17,3.32,3.375,3.29,3.32,3416116,3.20664889023968,3.25977108571052,3.17767314725559,3.20664889023968,3536871.51546931,0.0,1.0
2022-11-18,3.34,3.38,3.285,3.31,3577857,3.22596605222908,3.26460037620787,3.17284385675824,3.19699030924498,3704329.86166818,0.0,1.0
2022-11-21,3.37,3.42,3.34,3.36,2498292,3.25494179521317,3.30323470018666,3.22596605222908,3.24528321421847,2586603.56150811,0.0,1.0
2022-11-22,3.51,3.54,3.42,3.46,3841385,3.39016192913894,3.41913767212304,3.30323470018666,3.34186902416545,3977173.25361641,0.0,1.0
2022-11-23,3.57,3.62,3.445,3.59,5631239,3.44811341510713,3.49640632008062,3.32738115267341,3.46743057709652,5830296.39974165,0.0,1.0
2022-11-25,3.57,3.65,3.56,3.62,2493524,3.44811341510713,3.52538206306471,3.43845483411243,3.49640632008062,2581667.01854945,0.0,1.0
2022-11-28,3.38,3.64,3.38,3.62,8797679,3.26460037620787,3.51572348207001,3.26460037620787,3.49640632008062,9108666.17449247,0.0,1.0
2022-11-29,3.5,3.57,3.47,3.5,4310954,3.38050334814424,3.44811341510713,3.35152760516015,3.38050334814424,4463340.94249097,0.0,1.0
2022-11-30,3.51,3.66,3.485,3.65,9471313,3.39016192913894,3.53504064405941,3.3660154766522,3.52538206306471,9806112.31111419,0.0,1.0
2022-12-01,3.62,3.7554,3.55,3.67,7187051,3.49640632008062,3.62718350674883,3.42879625311773,3.54469922505411,7441104.44789497,0.0,1.0
2022-12-02,3.52,3.565,3.505,3.51,4440240,3.39982051013364,3.44328412460978,3.38533263864159,3.39016192913894,4597197.04420091,0.0,1.0
2022-12-05,3.44,3.57,3.43,3.52,2788829,3.32255186217606,3.44811341510713,3.31289328118136,3.39982051013364,2887410.68851724,0.0,1.0
2022-12-06,3.5,3.555,3.485,3.53,3513716,3.38050334814424,3.43362554361508,3.3660154766522,3.40947909112834,3637921.55589821,0.0,1.0
2022-12-07,3.5,3.64,3.5,3.58,4555919,3.38050334814424,3.51572348207001,3.38050334814424,3.45777199610183,4716965.15513098,0.0,1.0
2022-12-08,3.51,3.61,3.5,3.58,3171872,3.39016192913894,3.48674773908592,3.38050334814424,3.45777199610183,3283993.78929599,0.0,1.0
2022-12-09,3.45,3.6281,3.45,3.55,4364411,3.33221044317075,3.50422977068632,3.33221044317075,3.42879625311773,4518687.58195007,0.0,1.0
2022-12-12,3.37,3.46,3.32,3.44,4196072,3.25494179521317,3.34186902416545,3.20664889023968,3.32255186217606,4344398.00453449,0.0,1.0
2022-12-13,3.51,3.64,3.455,3.61,4078689,3.39016192913894,3.51572348207001,3.3370397336681,3.48674773908592,4222865.65929202,0.0,1.0
2022-12-14,3.51,3.645,3.5,3.62,6574880,3.39016192913894,3.52055277256736,3.38050334814424,3.49640632008062,6807293.95302409,0.0,1.0
2022-12-15,3.23,3.4,3.22,3.385,3906817,3.1197216612874,3.28391753819727,3.1100630802927,3.26942966670522,4044918.19465477,0.0,1.0
2022-12-16,3.21,3.29,3.1843,3.23,10204206,3.10040449929801,3.17767314725559,3.07558194614163,3.1197216612874,10564912.1807869,0.0,1.0
2022-12-19,3.26,3.42,3.23,3.33,4073733,3.1486974042715,3.30323470018666,3.1197216612874,3.21630747123438,4217734.47076367,0.0,1.0
2022-12-20,3.34,3.43,3.33,3.34,3271680,3.22596605222908,3.31289328118136,3.21630747123438,3.22596605222908,3387329.87981984,0.0,1.0
2022-12-21,3.4,3.46,3.39,3.41,3450070,3.28391753819727,3.34186902416545,3.27425895720257,3.29357611919196,3572025.74777179,0.0,1.0
2022-12-22,3.46,3.49,3.31,3.38,5264915,3.34186902416545,3.37084476714955,3.19699030924498,3.26460037620787,5451023.29513023,0.0,1.0
2022-12-23,3.4,3.475,3.38,3.45,3718893,3.28391753819727,3.3563568956575,3.26460037620787,3.33221044317075,3850351.31148304,0.0,1.0
2022-12-27,3.48,3.53,3.38,3.4,3730567,3.36118618615485,3.40947909112834,3.26460037620787,3.28391753819727,3862437.97308106,0.0,1.0
2022-12-28,3.4,3.55,3.36,3.51,3687898,3.28391753819727,3.42879625311773,3.24528321421847,3.39016192913894,3818260.67620544,0.0,1.0
2022-12-29,3.46,3.6,3.435,3.53,4016514,3.34186902416545,3.47708915809122,3.31772257167871,3.40947909112834,4158492.84921346,0.0,1.0
2022-12-30,3.4,3.455,3.32,3.43,2927246,3.28391753819727,3.3370397336681,3.20664889023968,3.31289328118136,3030720.55989066,0.0,1.0
2023-01-03,3.52,3.62,3.47,3.47,4257414,3.39982051013364,3.49640632008062,3.35152760516015,3.35152760516015,4407908.36908356,0.0,1.0
2023-01-04,3.78,3.79,3.635,3.69,4766637,3.65094361599578,3.66060219699048,3.51089419157266,3.5640163870435,4935131.77827746,0.0,1.0
2023-01-05,3.76,3.76,3.63,3.72,2805565,3.63162645400639,3.63162645400639,3.50606490107532,3.5929921300276,2904738.28561373,0.0,1.0
2023-01-06,3.83,3.87,3.7701,3.84,4123135,3.69923652096927,3.73787084494806,3.64138162081103,3.70889510196397,4268882.77094061,0.0,1.0
2023-01-09,3.9,3.985,3.87,3.93,4786041,3.76684658793216,3.84894452638709,3.73787084494806,3.79582233091625,4955221.68590535,0.0,1.0
2023-01-10,3.95,3.98,3.88,3.95,2567141,3.81513949290565,3.84411523588974,3.74752942594276,3.81513949290565,2657886.28931025,0.0,1.0
2023-01-11,3.99,4.05,3.91,4.03,3552903,3.85377381688444,3.91172530285262,3.77650516892686,3.89240814086323,3678493.76833967,0.0,1.0
2023-01-12,4.01,4.11,3.97,4.075,3794885,3.87309097887383,3.96967678882081,3.83445665489504,3.93587175533937,3929029.5355842,0.0,1.0
2023-01-13,4.07,4.125,3.99,4.05,3757854,3.93104246484202,3.98416466031286,3.85377381688444,3.91172530285262,3890689.53510138,0.0,1.0
2023-01-17,3.82,3.93,3.77,3.91,3881317,3.68957793997457,3.79582233091625,3.64128503500109,3.77650516892686,4018516.80089517,0.0,1.0
2023-01-18,3.72,3.94,3.71,3.92,3899877,3.5929921300276,3.80548091191095,3.5833335490329,3.78616374992155,4037732.87415705,0.0,1.0
2023-01-19,3.78,3.83,3.72,3.75,3457303,3.65094361599578,3.69923652096927,3.5929921300276,3.62196787301169,3579514.42546055,0.0,1.0
2023-01-20,3.84,3.84,3.73,3.74,2648902,3.70889510196397,3.70889510196397,3.60265071102229,3.61230929201699,2742537.44049373,0.0,1.0
2023-01-23,3.82,3.83,3.695,3.78,2835937,3.68957793997457,3.69923652096927,3.56884567754085,3.65094361599578,2936183.89860458,0.0,1.0
2023-01-24,3.76,3.79,3.66,3.72,3001850,3.63162645400639,3.66060219699048,3.53504064405941,3.5929921300276,3107961.71989228,0.0,1.0
2023-01-25,3.78,3.8,3.68,3.68,2321270,3.65094361599578,3.67026077798518,3.55435780604881,3.55435780604881,2403324.0506802,0.0,1.0
2023-01-26,3.75,3.85,3.715,3.83,2273239,3.62196787301169,3.71855368295867,3.58816283953025,3.69923652096927,2353595.21367364,0.0,1.0
2023-01-27,3.59,3.69,3.59,3.68,3371090,3.46743057709652,3.5640163870435,3.46743057709652,3.55435780604881,3490253.90153128,0.0,1.0
2023-01-30,3.52,3.61,3.51,3.59,3797765,3.39982051013364,3.48674773908592,3.39016192913894,3.46743057709652,3932011.34005587,0.0,1.0
2023-01-31,3.51,3.535,3.4712,3.51,3734169,3.39016192913894,3.41430838162569,3.35268663487951,3.39016192913894,3866167.29936821,0.0,1.0
2023-02-01,3.7,3.75,3.53,3.63,5279773,3.5736749680382,3.62196787301169,3.40947909112834,3.50606490107532,5466406.50722749,0.0,1.0
2023-02-02,3.61,3.81,3.57,3.78,4639787,3.48674773908592,3.67991935897988,3.44811341510713,3.65094361599578,4803797.78618314,0.0,1.0
2023-02-03,3.44,3.575,3.42,3.5,3975782,3.32255186217606,3.45294270560448,3.30323470018666,3.38050334814424,4116321.02291479,0.0,1.0
2023-02-06,3.39,3.4299,3.36,3.42,3057680,3.27425895720257,3.31279669537141,3.24528321421847,3.30323470018666,3165765.24199418,0.0,1.0
2023-02-07,3.55,3.635,3.511,3.52,6854684,3.42879625311773,3.51089419157266,3.39112778723841,3.39982051013364,7096988.68163237,0.0,1.0
2023-02-08,3.48,3.58,3.47,3.53,3192018,3.36118618615485,3.45777199610183,3.35152760516015,3.40947909112834,3304851.92571485,0.0,1.0
2023-02-09,3.36,3.545,3.34,3.52,3162505,3.24528321421847,3.42396696262038,3.22596605222908,3.39982051013364,3274295.67732164,0.0,1.0
2023-02-10,3.31,3.35,3.27,3.34,2583640,3.19699030924498,3.23562463322378,3.15835598526619,3.22596605222908,2674968.50874711,0.0,1.0
2023-02-13,3.29,3.355,3.28,3.34,2031264,3.17767314725559,3.24045392372112,3.16801456626089,3.22596605222908,2103066.69387054,0.0,1.0
2023-02-14,3.33,3.345,3.2797,3.29,2431212,3.21630747123438,3.23079534272643,3.16772480883105,3.17767314725559,2517152.36568874,0.0,1.0
2023-02-15,3.24,3.24,3.18,3.21,2606347,3.1293802422821,3.1293802422821,3.07142875631391,3.10040449929801,2698478.17337845,0.0,1.0
2023-02-16,3.23,3.27,3.18,3.19,3065606,3.1197216612874,3.15835598526619,3.07142875631391,3.08108733730861,3173971.41638393,0.0,1.0
2023-02-17,3.24,3.28,3.15,3.205,2418275,3.1293802422821,3.16801456626089,3.04245301332982,3.09557520880066,2503758.05858804,0.0,1.0
2023-02-21,3.18,3.24,3.1401,3.2,2151523,3.07142875631391,3.1293802422821,3.03289101814507,3.09074591830331,2227576.70218959,0.0,1.0
2023-02-22,3.01,3.08,2.98,2.99,3937906,2.90723287940405,2.97484294636693,2.87825713641996,2.88791571741465,4077106.1527172,0.0,1.0
2023-02-23,3.03,3.08,3.01,3.06,1713204,2.92655004139345,2.97484294636693,2.90723287940405,2.95552578437754,1773763.66253022,0.0,1.0
2023-02-24,2.99,3.01,2.965,2.98,2317384,2.88791571741465,2.90723287940405,2.86376926492791,2.87825713641996,2399300.68534099,0.0,1.0
2023-02-27,2.99,3.05,2.99,3.02,1840244,2.88791571741465,2.94586720338284,2.88791571741465,2.91689146039875,1905294.37089177,0.0,1.0
2023-02-28,3.09,3.105,2.99,3.01,5154829,2.98450152736163,2.99898939885368,2.88791571741465,2.90723287940405,5337045.8898981,0.0,1.0
2023-03-01,3.11,3.15,3.01,3.05,3108730,3.00381868935103,3.04245301332982,2.90723287940405,2.94586720338284,3218619.79695212,0.0,1.0
2023-03-02,3.07,3.09,3.04,3.05,2999799,2.96518436537224,2.98450152736163,2.93620862238814,2.94586720338284,3105838.21955499,0.0,1.0
2023-03-03,3.24,3.26,3.15,3.15,2450018,3.1293802422821,3.1486974042715,3.04245301332982,3.04245301332982,2536623.13474925,0.0,1.0
2023-03-06,3.12,3.205,3.1,3.19,1932592,3.01347727034573,3.09557520880066,2.99416010835633,3.08108733730861,2000906.75955496,0.0,1.0
2023-03-07,2.95,3.08,2.925,3.065,3482949,2.84928139343586,2.97484294636693,2.82513494094912,2.96035507487489,3606066.98014128,0.0,1.0
2023-03-08,2.97,3.045,2.94,2.98,2747691,2.86859855542526,2.94103791288549,2.83962281244116,2.87825713641996,2844818.51061597,0.0,1.0
2023-03-09,2.98,3.01,2.96,2.97,3359727,2.87825713641996,2.90723287940405,2.85893997443056,2.86859855542526,3478489.23340224,0.0,1.0
2023-03-10,3.16,3.29,3.07,3.07,5802417,3.05211159432452,3.17767314725559,2.96518436537224,2.96518436537224,6007525.33232913,0.0,1.0
2023-03-13,3.46,3.67,3.39,3.52,13312577,3.34186902416545,3.54469922505411,3.27425895720257,3.39982051013364,13783160.2875288,0.0,1.0
2023-03-14,3.58,3.62,3.4614,3.52,4962437,3.45777199610183,3.49640632008062,3.34322122550471,3.39982051013364,5137853.06840018,0.0,1.0
2023-03-15,3.61,3.73,3.57,3.665,5655385,3.48674773908592,3.60265071102229,3.44811341510713,3.53986993455676,5855295.93126006,0.0,1.0
2023-03-16,3.48,3.575,3.44,3.54,4379444,3.36118618615485,3.45294270560448,3.32255186217606,3.41913767212304,4534251.98008292,0.0,1.0
2023-03-17,3.77,3.855,3.5,3.54,25267226,3.64128503500109,3.72338297345602,3.38050334814424,3.41913767212304,26160391.4838739,0.0,1.0
2023-03-20,3.94,3.96,3.83,3.9,4734052,3.80548091191095,3.82479807390034,3.69923652096927,3.76684658793216,4901394.93844779,0.0,1.0
2023-03-21,3.73,3.84,3.66,3.82,5471065,3.60265071102229,3.70889510196397,3.53504064405941,3.68957793997457,5664460.44507303,0.0,1.0
2023-03-22,3.94,4.0,3.82,3.83,5433940,3.80548091191095,3.86343239787914,3.68957793997457,3.69923652096927,5626023.12180537,0.0,1.0
2023-03-23,3.98,4.04,3.91,4.0,4232361,3.84411523588974,3.90206672185793,3.77650516892686,3.86343239787914,4381969.77622633,0.0,1.0
2023-03-24,4.05,4.095,3.98,4.07,5152988,3.91172530285262,3.95518891732877,3.84411523588974,3.93104246484202,5335139.81280354,0.0,1.0
2023-03-27,3.96,3.99,3.85,3.91,3146201,3.82479807390034,3.85377381688444,3.71855368295867,3.77650516892686,3257415.35089589,0.0,1.0
2023-03-28,4.1,4.12,3.955,4.03,3639570,3.96001820782611,3.97933536981551,3.819968783403,3.89240814086323,3768224.34061274,0.0,1.0
2023-03-29,4.01,4.085,4.0,4.01,2034020,3.87309097887383,3.94553033633407,3.86343239787914,3.87309097887383,2105920.11509413,0.0,1.0
2023-03-30,4.18,4.185,4.05,4.08,3529009,4.0372868557837,4.04211614628105,3.91172530285262,3.94070104583672,3653755.14471254,0.0,1.0
2023-03-31,4.1,4.1782,4.05,4.17,3690602,3.96001820782611,4.03554831120465,3.91172530285262,4.027628274789,3821060.25929274,0.0,1.0
2023-04-03,4.17,4.22,4.06,4.1,3011819,4.027628274789,4.07592117976249,3.92138388384732,3.96001820782611,3118283.11182912,0.0,1.0
2023-04-04,4.35,4.42,4.185,4.24,4699310,4.20148273269356,4.26909279965644,4.04211614628105,4.09523834175188,4865424.85131069,0.0,1.0
2023-04-05,4.51,4.65,4.44,4.55,5730404,4.35602002860873,4.4912401625345,4.28840996164584,4.39465435258752,5932966.76100324,0.0,1.0
2023-04-06,4.54,4.55,4.425,4.5,3259200,4.38499577159282,4.39465435258752,4.27392209015379,4.34636144761403,3374408.72710926,0.0,1.0
2023-04-10,4.43,4.4986,4.4,4.45,3009822,4.27875138065114,4.34500924627477,4.24977563766705,4.29806854264054,3116215.52032568,0.0,1.0
2023-04-11,4.48,4.62,4.47,4.52,5506752,4.32704428562463,4.4622644195504,4.31738570462993,4.36567860960342,5701408.9368024,0.0,1.0
2023-04-12,4.5,4.62,4.44,4.62,4201980,4.34636144761403,4.4622644195504,4.28840996164584,4.4622644195504,4350514.84509651,0.0,1.0
2023-04-13,4.72,4.79,4.66,4.71,6350137,4.55885022949738,4.62646029646027,4.50089874352919,4.54919164850268,6574606.56330983,0.0,1.0
2023-04-14,4.59,4.66,4.49,4.61,4818799,4.43328867656631,4.50089874352919,4.33670286661933,4.4526058385557,4989137.64107307,0.0,1.0
2023-04-17,4.43,4.57,4.41,4.51,4006744,4.27875138065114,4.41397151457691,4.25943421866175,4.35602002860873,4148377.49168282,0.0,1.0
2023-04-18,4.51,4.6459,4.5,4.54,3855801,4.35602002860873,4.48728014432667,4.34636144761403,4.38499577159282,3992098.84155516,0.0,1.0
2023-04-19,4.33,4.4003,4.305,4.36,3867429,4.18216557070416,4.25006539509689,4.15801911821742,4.21114131368826,4004137.87710955,0.0,1.0
2023-04-20,4.42,4.51,4.39,4.46,3855089,4.26909279965644,4.35602002860873,4.24011705667235,4.30772712363524,3991361.67322745,0.0,1.0
2023-04-21,4.39,4.49,4.355,4.41,4190344,4.24011705667235,4.33670286661933,4.20631202319091,4.25943421866175,4338467.52675194,0.0,1.0
2023-04-24,4.5,4.56,4.46,4.53,5073297,4.34636144761403,4.40431293358221,4.30772712363524,4.37533719059812,5252631.83358407,0.0,1.0
2023-04-25,4.55,4.585,4.44,4.49,3056180,4.39465435258752,4.42845938606896,4.28840996164584,4.33670286661933,3164212.21883185,0.0,1.0
2023-04-26,4.49,4.61,4.47,4.6,3185572,4.33670286661933,4.4526058385557,4.31738570462993,4.44294725756101,3298178.06751193,0.0,1.0
2023-04-27,4.57,4.58,4.38,4.46,3611684,4.41397151457691,4.42363009557161,4.23045847567765,4.30772712363524,3739352.60467626,0.0,1.0
2023-04-28,4.61,4.655,4.55,4.57,2502188,4.4526058385557,4.49606945303184,4.39465435258752,4.41397151457691,2590637.28033507,0.0,1.0
2023-05-01,4.54,4.67,4.47,4.67,3207391,4.38499577159282,4.51055732452389,4.31738570462993,4.51055732452389,3320768.34243118,0.0,1.0
2023-05-02,4.87,4.87,4.555,4.57,5010904,4.70372894441785,4.70372894441785,4.39948364308487,4.41397151457691,5188033.31747259,0.0,1.0
2023-05-03,4.99,5.07,4.89,4.92,6699960,4.81963191635422,4.8969005643118,4.72304610640724,4.75202184939134,6936795.37778686,0.0,1.0
2023-05-04,5.18,5.43,5.14,5.16,9746817,5.00314495525348,5.24460948012093,4.96451063127469,4.98382779326409,10091355.0399905,0.0,1.0
2023-05-05,5.21,5.2475,5.03,5.12,8628431,5.03212069823757,5.06834037696769,4.85826624033301,4.94519346928529,8933435.46504053,0.0,1.0
2023-05-08,5.28,5.37,5.225,5.36,6678824,5.09973076520046,5.18665799415274,5.04660856972962,5.17699941315804,6914912.24608086,0.0,1.0
2023-05-09,5.14,5.27,5.11,5.24,5488513,4.96451063127469,5.09007218420576,4.9355348882906,5.06109644122167,5682525.21049724,0.0,1.0
2023-05-10,5.21,5.292,5.15,5.24,5446890,5.03212069823757,5.1113210623941,4.97416921226939,5.06109644122167,5639430.88844016,0.0,1.0
2023-05-11,4.98,5.14,4.98,5.11,4426083,4.80997333535952,4.96451063127469,4.80997333535952,4.9355348882906,4582539.61159485,0.0,1.0
2023-05-12,5.1,5.15,4.96,5.0,3618892,4.9258763072959,4.97416921226939,4.79065617337013,4.82929049734892,3746815.39864564,0.0,1.0
2023-05-15,5.15,5.21,5.12,5.15,2393367,4.97416921226939,5.03212069823757,4.94519346928529,4.97416921226939,2477969.59130317,0.0,1.0
2023-05-16,5.03,5.19,4.98,5.11,4812567,4.85826624033301,5.01280353624818,4.80997333535952,4.9355348882906,4982685.34750799,0.0,1.0
2023-05-17,4.87,5.0,4.845,4.98,6063089,4.70372894441785,4.82929049734892,4.6795824919311,4.80997333535952,6277411.76817628,0.0,1.0
2023-05-18,4.83,4.9,4.74,4.81,5389758,4.66509462043906,4.73270468740194,4.57816739148678,4.64577745844966,5580279.34223335,0.0,1.0
2023-05-19,4.82,4.95,4.78,4.85,4266385,4.65543603944436,4.78099759237543,4.61680171546557,4.68441178242845,4417196.48294306,0.0,1.0
2023-05-22,4.8,4.88,4.78,4.83,3166485,4.63611887745496,4.71338752541255,4.61680171546557,4.66509462043906,3278416.36544568,0.0,1.0
2023-05-23,4.79,4.84,4.74,4.74,3116175,4.62646029646027,4.67475320143375,4.57816739148678,4.57816739148678,3226327.96858115,0.0,1.0
2023-05-24,4.68,4.8,4.65,4.78,2967383,4.52021590551859,4.63611887745496,4.4912401625345,4.61680171546557,3072276.35366828,0.0,1.0
2023-05-25,4.58,4.64,4.54,4.59,2398333,4.42363009557161,4.4815815815398,4.38499577159282,4.43328867656631,2483111.13331926,0.0,1.0
2023-05-26,4.66,4.72,4.61,4.68,3118247,4.50089874352919,4.55885022949738,4.4526058385557,4.52021590551859,3228473.21124272,0.0,1.0
2023-05-30,4.61,4.71,4.6,4.71,5033613,4.4526058385557,4.54919164850268,4.44294725756101,4.54919164850268,5211545.05280149,0.0,1.0
2023-05-31,4.71,4.785,4.59,4.61,3754230,4.54919164850268,4.62163100596292,4.43328867656631,4.4526058385557,3886937.4311412,0.0,1.0
2023-06-01,4.79,4.88,4.7,4.73,4077674,4.62646029646027,4.71338752541255,4.53953306750798,4.56850881049208,4221814.7802855,0.0,1.0
2023-06-02,4.62,4.8,4.6,4.75,3344537,4.4622644195504,4.63611887745496,4.44294725756101,4.58782597248147,3462762.28551173,0.0,1.0
2023-06-05,4.62,4.64,4.56,4.59,2356996,4.4622644195504,4.4815815815398,4.40431293358221,4.43328867656631,2440312.92101179,0.0,1.0
2023-06-06,4.57,4.61,4.52,4.6,2432789,4.41397151457691,4.4526058385557,4.36567860960342,4.44294725756101,2518785.11070674,0.0,1.0
2023-06-07,4.56,4.81,4.56,4.65,3855583,4.40431293358221,4.64577745844966,4.40431293358221,4.4912401625345,3991873.13552225,0.0,1.0
2023-06-08,4.6,4.71,4.56,4.64,3707670,4.44294725756101,4.54919164850268,4.40431293358221,4.4815815815398,3838731.59218249,0.0,1.0
2023-06-09,4.52,4.61,4.51,4.6,3974405,4.36567860960342,4.4526058385557,4.35602002860873,4.44294725756101,4114895.34765178,0.0,1.0
2023-06-12,4.66,4.66,4.54,4.62,2989978,4.50089874352919,4.50089874352919,4.38499577159282,4.4622644195504,3095670.05923683,0.0,1.0
2023-06-13,4.48,4.7,4.46,4.66,3316510,4.32704428562463,4.53953306750798,4.30772712363524,4.50089874352919,3433744.56539799,0.0,1.0
2023-06-14,4.53,4.655,4.49,4.6,4423905,4.37533719059812,4.49606945303184,4.33670286661933,4.44294725756101,4580284.62196315,0.0,1.0
2023-06-15,4.56,4.585,4.5,4.56,3455611,4.40431293358221,4.42845938606896,4.34636144761403,4.40431293358221,3577762.61533344,0.0,1.0
2023-06-16,4.51,4.57,4.39,4.55,10391401,4.35602002860873,4.41397151457691,4.24011705667235,4.39465435258752,10758724.2947017,0.0,1.0
2023-06-20,4.26,4.37,4.23,4.36,3234808,4.11455550374128,4.22079989468296,4.08557976075719,4.21114131368826,3349154.49979223,0.0,1.0
2023-06-21,4.16,4.195,4.12,4.19,2904718,4.0179696937943,4.05177472727574,3.97933536981551,4.04694543677839,3007396.22269003,0.0,1.0
2023-06-22,4.22,4.23,4.115,4.14,2230315,4.07592117976249,4.08557976075719,3.97450607931816,3.99865253180491,2309153.90286042,0.0,1.0
2023-06-23,4.23,4.325,4.205,4.27,2868918,4.08557976075719,4.17733628020682,4.06143330827044,4.12421408473598,2970330.7365491,0.0,1.0
2023-06-26,4.21,4.27,4.18,4.25,2124441,4.06626259876779,4.12421408473598,4.0372868557837,4.10489692274658,2199537.38666811,0.0,1.0
2023-06-27,4.07,4.235,4.04,4.23,3226788,3.93104246484202,4.09040905125454,3.90206672185793,4.08557976075719,3340851.00261765,0.0,1.0
2023-06-28,4.07,4.12,4.045,4.08,3033067,3.93104246484202,3.97933536981551,3.90689601235528,3.94070104583672,3140282.20259791,0.0,1.0
2023-06-29,4.15,4.155,3.98,4.03,2320425,4.0083111127996,4.01314040329695,3.84411523588974,3.89240814086323,2402449.18096542,0.0,1.0
2023-06-30,4.2,4.21,4.08,4.11,2524730,4.05660401777309,4.06626259876779,3.94070104583672,3.96967678882081,2613976.11241856,0.0,1.0
2023-07-03,4.28,4.28,4.205,4.23,1837143,4.13387266573068,4.13387266573068,4.06143330827044,4.08557976075719,1902083.75434084,0.0,1.0
2023-07-05,4.1,4.28,4.1,4.28,2700959,3.96001820782611,4.13387266573068,3.96001820782611,4.13387266573068,2796434.59166799,0.0,1.0
2023-07-06,3.88,4.05,3.87,4.05,3847390,3.74752942594276,3.91172530285262,3.73787084494806,3.91172530285262,3983390.5230096,0.0,1.0
2023-07-07,3.92,3.96,3.86,3.92,3207987,3.78616374992155,3.82479807390034,3.72821226395337,3.78616374992155,3321385.41030101,0.0,1.0
2023-07-10,3.99,4.03,3.86,3.86,2668255,3.85377381688444,3.89240814086323,3.72821226395337,3.72821226395337,2762574.5453341,0.0,1.0
2023-07-11,4.08,4.135,4.03,4.04,3556385,3.94070104583672,3.99382324130756,3.89240814086323,3.90206672185793,3682098.85277383,0.0,1.0
2023-07-12,4.42,4.45,4.2,4.22,3924846,4.26909279965644,4.29806854264054,4.05660401777309,4.07592117976249,4063584.49771719,0.0,1.0
2023-07-13,4.48,4.57,4.44,4.56,2944458,4.32704428562463,4.41397151457691,4.28840996164584,4.40431293358221,3048540.98300401,0.0,1.0
2023-07-14,4.6,4.66,4.5,4.5,3113132,4.44294725756101,4.50089874352919,4.34636144761403,4.34636144761403,3223177.40225917,0.0,1.0
2023-07-17,4.58,4.61,4.45,4.52,2683191,4.42363009557161,4.4526058385557,4.29806854264054,4.36567860960342,2778038.51463581,0.0,1.0
2023-07-18,4.63,4.695,4.61,4.66,3443805,4.4719230005451,4.53470377701064,4.4526058385557,4.50089874352919,3565539.28769713,0.0,1.0
2023-07-19,4.57,4.65,4.5114,4.63,2702782,4.41397151457691,4.4912401625345,4.35737222994798,4.4719230005451,2798322.0324846,0.0,1.0
2023-07-20,4.51,4.64,4.485,4.64,3062861,4.35602002860873,4.4815815815398,4.33187357612198,4.4815815815398,3171129.38399686,0.0,1.0
2023-07-21,4.5,4.52,4.46,4.46,1551843,4.34636144761403,4.36567860960342,4.30772712363524,4.30772712363524,1606698.7488658,0.0,1.0
2023-07-24,4.46,4.53,4.43,4.52,1901914,4.30772712363524,4.37533719059812,4.27875138065114,4.36567860960342,1969144.329839,0.0,1.0
2023-07-25,4.49,4.515,4.435,4.49,1919977,4.33670286661933,4.36084931910607,4.28358067114849,4.33670286661933,1987845.83475977,0.0,1.0
2023-07-26,4.45,4.49,4.36,4.49,2315858,4.29806854264054,4.33670286661933,4.21114131368826,4.33670286661933,2397720.74311051,0.0,1.0
2023-07-27,4.19,4.39,4.175,4.36,3400325,4.04694543677839,4.24011705667235,4.03245756528635,4.21114131368826,3520522.32296508,0.0,1.0
2023-07-28,4.3,4.33,4.26,4.3,1692933,4.15318982772007,4.18216557070416,4.11455550374128,4.15318982772007,1752776.1075145,0.0,1.0
2023-07-31,4.29,4.33,4.22,4.24,4941753,4.14353124672537,4.18216557070416,4.07592117976249,4.09523834175188,5116437.91434044,0.0,1.0
2023-08-01,4.06,4.14,4.04,4.12,2924152,3.92138388384732,3.99865253180491,3.90206672185793,3.97933536981551,3027517.19078117,0.0,1.0
2023-08-02,3.88,4.01,3.85,3.98,3786949,3.74752942594276,3.87309097887383,3.71855368295867,3.84411523588974,3920813.0077067,0.0,1.0
2023-08-03,3.86,3.94,3.84,3.89,2568527,3.72821226395337,3.80548091191095,3.70889510196397,3.75718800693746,2659321.28271225,0.0,1.0
2023-08-04,3.92,4.005,3.91,3.94,2456942,3.78616374992155,3.86826168837648,3.77650516892686,3.80548091191095,2543791.88966657,0.0,1.0
2023-08-07,3.91,3.98,3.88,3.97,1747204,3.77650516892686,3.84411523588974,3.74752942594276,3.83445665489504,1808965.52087635,0.0,1.0
2023-08-08,3.93,3.96,3.86,3.88,2296067,3.79582233091625,3.82479807390034,3.72821226395337,3.74752942594276,2377230.15550674,0.0,1.0
2023-08-09,3.92,3.93,3.87,3.91,1780737,3.78616374992155,3.79582233091625,3.73787084494806,3.77650516892686,1843683.87134461,0.0,1.0
2023-08-10,3.92,4.0,3.895,3.98,2421656,3.78616374992155,3.86343239787914,3.76201729743481,3.84411523588974,2507258.57279593,0.0,1.0
2023-08-11,3.9,3.93,3.87,3.88,1893275,3.76684658793216,3.79582233091625,3.73787084494806,3.74752942594276,1960199.95177276,0.0,1.0
2023-08-14,3.87,3.875,3.76,3.79,3010324,3.73787084494806,3.74270013544541,3.63162645400639,3.66060219699048,3116735.26541067,0.0,1.0
2023-08-15,3.87,3.93,3.815,3.86,3467739,3.73787084494806,3.79582233091625,3.68474864947723,3.72821226395337,3590319.32527526,0.0,1.0
2023-08-16,3.84,3.92,3.81,3.83,3527711,3.70889510196397,3.78616374992155,3.67991935897988,3.69923652096927,3652411.26200274,0.0,1.0
2023-08-17,3.54,3.74,3.485,3.73,5070638,3.41913767212304,3.61230929201699,3.3660154766522,3.60265071102229,5249878.84119164,0.0,1.0
2023-08-18,3.51,3.52,3.41,3.43,2783324,3.39016192913894,3.39982051013364,3.29357611919196,3.31289328118136,2881711.09351149,0.0,1.0
2023-08-21,3.52,3.53,3.46,3.52,2501861,3.39982051013364,3.40947909112834,3.34186902416545,3.39982051013364,2590298.72128568,0.0,1.0
2023-08-22,3.55,3.57,3.495,3.56,2260927,3.42879625311773,3.44811341510713,3.37567405764689,3.43845483411243,2340847.99955724,0.0,1.0
2023-08-23,4.06,4.07,3.81,3.81,6801996,3.92138388384732,3.93104246484202,3.67991935897988,3.67991935897988,7042438.22538116,0.0,1.0
2023-08-24,4.06,4.11,3.949,4.02,5486301,3.92138388384732,3.96967678882081,3.81417363480618,3.88274955986853,5680235.0190072,0.0,1.0
2023-08-25,4.05,4.185,4.01,4.11,3543678,3.91172530285262,4.04211614628105,3.87309097887383,3.96967678882081,3668942.67589135,0.0,1.0
2023-08-28,4.1,4.15,3.975,4.01,2767250,3.96001820782611,4.0083111127996,3.83928594539239,3.87309097887383,2865068.89730397,0.0,1.0
2023-08-29,4.09,4.11,3.99,4.03,3074577,3.95035962683142,3.96967678882081,3.85377381688444,3.89240814086323,3183259.53024343,0.0,1.0
2023-08-30,4.17,4.32,4.15,4.22,2418473,4.027628274789,4.17250698970947,4.0083111127996,4.07592117976249,2503963.05764547,0.0,1.0
2023-08-31,4.12,4.235,4.1,4.19,2721376,3.97933536981551,4.09040905125454,3.96001820782611,4.04694543677839,2817573.30760484,0.0,1.0
2023-09-01,4.16,4.3,4.16,4.27,3258615,4.0179696937943,4.15318982772007,4.0179696937943,4.12421408473598,3373803.04807595,0.0,1.0
2023-09-05,4.04,4.145,4.035,4.1,2726244,3.90206672185793,4.00348182230225,3.89723743136058,3.96001820782611,2822613.38544098,0.0,1.0
2023-09-06,4.19,4.32,4.07,4.08,5374592,4.04694543677839,4.17250698970947,3.93104246484202,3.94070104583672,5564577.24271343,0.0,1.0
2023-09-07,4.16,4.23,4.12,4.23,2258005,4.0179696937943,4.08557976075719,3.97933536981551,4.08557976075719,2337822.71043702,0.0,1.0
2023-09-08,4.14,4.2099,4.12,4.14,2051452,3.99865253180491,4.06616601295784,3.97933536981551,3.99865253180491,2123968.31493794,0.0,1.0
2023-09-11,4.19,4.265,4.18,4.23,1735135,4.04694543677839,4.11938479423863,4.0372868557837,4.08557976075719,1796469.89651225,0.0,1.0
2023-09-12,4.21,4.26,4.15,4.17,1709530,4.06626259876779,4.11455550374128,4.0083111127996,4.027628274789,1769959.79113129,0.0,1.0
2023-09-13,4.25,4.2615,4.2,4.21,1534559,4.10489692274658,4.11600429089048,4.05660401777309,4.06626259876779,1588803.78064067,0.0,1.0
2023-09-14,4.22,4.27,4.13,4.18,2435804,4.07592117976249,4.12421408473598,3.98899395081021,4.0372868557837,2521906.68726302,0.0,1.0
2023-09-15,4.31,4.45,4.27,4.28,7117313,4.16284840871477,4.29806854264054,4.12421408473598,4.13387266573068,7368901.29503196,0.0,1.0
2023-09-18,4.33,4.375,4.3,4.34,2993553,4.18216557070416,4.2256291851803,4.15318982772007,4.19182415169886,3099371.43110705,0.0,1.0
2023-09-19,4.19,4.305,4.14,4.29,2995660,4.04694543677839,4.15801911821742,3.99865253180491,4.14353124672537,3101552.91097574,0.0,1.0
2023-09-20,4.53,4.63,4.27,4.27,5182958,4.37533719059812,4.4719230005451,4.12421408473598,4.12421408473598,5366169.21558688,0.0,1.0
2023-09-21,4.36,4.4775,4.32,4.37,3216513,4.21114131368826,4.32462964037596,4.17250698970947,4.22079989468296,3330212.79395569,0.0,1.0
2023-09-22,4.29,4.49,4.28,4.47,2350378,4.14353124672537,4.33670286661933,4.13387266573068,4.31738570462993,2433460.98281959,0.0,1.0
2023-09-25,4.15,4.26,4.06,4.26,4485912,4.0083111127996,4.11455550374128,3.92138388384732,4.11455550374128,4644483.49344752,0.0,1.0
2023-09-26,4.11,4.2383,4.11,4.15,3962236,3.96967678882081,4.09359638298278,3.96967678882081,4.0083111127996,4102296.18841019,0.0,1.0
2023-09-27,3.88,4.07,3.85,4.07,4321299,3.74752942594276,3.93104246484202,3.71855368295867,3.93104246484202,4474051.62556717,0.0,1.0
2023-09-28,3.88,3.9,3.81,3.83,4981839,3.74752942594276,3.76684658793216,3.67991935897988,3.69923652096927,5157940.90533053,0.0,1.0
2023-09-29,3.76,3.86,3.69,3.85,5770538,3.63162645400639,3.72821226395337,3.5640163870435,3.71855368295867,5974519.44873453,0.0,1.0
2023-10-02,3.54,3.62,3.51,3.57,5167701,3.41913767212304,3.49640632008062,3.39016192913894,3.44811341510713,5350372.89932843,0.0,1.0
2023-10-03,3.76,3.79,3.57,3.59,6552294,3.63162645400639,3.66060219699048,3.44811341510713,3.46743057709652,6783909.5655945,0.0,1.0
2023-10-04,3.73,3.77,3.675,3.75,3567172,3.60265071102229,3.64128503500109,3.54952851555146,3.62196787301169,3693267.16000853,0.0,1.0
2023-10-05,3.74,3.785,3.655,3.67,3250979,3.61230929201699,3.65577290649313,3.53021135356206,3.54469922505411,3365897.12483092,0.0,1.0
2023-10-06,3.85,3.87,3.755,3.77,3452568,3.71855368295867,3.73787084494806,3.62679716350904,3.64128503500109,3574612.04901146,0.0,1.0
2023-10-09,4.04,4.07,3.97,4.04,3363721,3.90206672185793,3.93104246484202,3.83445665489504,3.90206672185793,3482624.41640914,0.0,1.0
2023-10-10,4.25,4.295,4.18,4.24,5107805,4.10489692274658,4.14836053722272,4.0372868557837,4.09523834175188,5288359.64910785,0.0,1.0
2023-10-11,4.54,4.58,4.43,4.53,7674186,4.38499577159282,4.42363009557161,4.27875138065114,4.37533719059812,7945459.07334919,0.0,1.0
2023-10-12,4.47,4.6,4.42,4.56,4124498,4.35637546438933,4.48307094769372,4.30764643234918,4.4440877220616,4232074.62504254,0.040368,1.0
2023-10-13,4.86,4.92,4.59,4.68,8520899,4.73646191430249,4.79493675275067,4.47332514128569,4.56103739895796,8743144.12092099,0.0,1.0
2023-10-16,4.95,5.0,4.82,4.95,5742161,4.82417417197476,4.87290320401491,4.69747868867038,4.82417417197476,5891930.08725157,0.0,1.0
2023-10-17,5.06,5.07,4.94,4.95,4110381,4.93137804246309,4.94112384887112,4.81442836556673,4.82417417197476,4217589.42042328,0.0,1.0
2023-10-18,4.89,5.08,4.85,5.03,7125011,4.76569933352658,4.95086965527915,4.72671610789446,4.902140623239,7310848.0732077,0.0,1.0
2023-10-19,4.85,4.87,4.73,4.87,5032129,4.72671610789446,4.74620772071052,4.60976643099811,4.74620772071052,5163378.77987593,0.0,1.0
2023-10-20,4.92,5.1,4.85,4.86,6822778,4.79493675275067,4.97036126809521,4.72671610789446,4.73646191430249,7000732.12451516,0.0,1.0
2023-10-23,4.83,4.93,4.741,4.85,5012537,4.7072244950784,4.8046825591587,4.62048681804694,4.72671610789446,5143275.77435772,0.0,1.0
2023-10-24,4.77,4.785,4.61,4.64,3823723,4.64874965663023,4.66336836624227,4.49281675410175,4.52205417332584,3923454.704425,0.0,1.0
2023-10-25,4.68,4.81,4.67,4.72,4107660,4.56103739895796,4.68773288226234,4.55129159254993,4.60002062459008,4214797.45033268,0.0,1.0
2023-10-26,4.72,4.77,4.665,4.74,4287886,4.60002062459008,4.64874965663023,4.54641868934591,4.61951223740614,4399724.16902012,0.0,1.0
2023-10-27,4.7,4.765,4.55,4.71,5040428,4.58052901177402,4.64387675342621,4.43434191565357,4.59027481818205,5171894.23734813,0.0,1.0
2023-10-30,4.62,4.73,4.59,4.73,3048746,4.50256256050978,4.60976643099811,4.47332514128569,4.60976643099811,3128264.47844076,0.0,1.0
2023-10-31,4.49,4.64,4.47,4.56,3385426,4.37586707720539,4.52205417332584,4.35637546438933,4.4440877220616,3473725.88604947,0.0,1.0
2023-11-01,4.53,4.57,4.46,4.47,3206508,4.41485030283751,4.45383352846963,4.3466296579813,4.35637546438933,3290141.28308364,0.0,1.0
2023-11-02,4.47,4.6,4.42,4.58,2975304,4.35637546438933,4.48307094769372,4.30764643234918,4.46357933487766,3052906.93805345,0.0,1.0
2023-11-03,4.94,4.98,4.58,4.6,6913027,4.81442836556673,4.85341159119885,4.46357933487766,4.48307094769372,7093335.03105929,0.0,1.0
2023-11-06,4.9,4.98,4.8719,4.91,3036904,4.77544513993461,4.85341159119885,4.74805942392805,4.78519094634264,3116113.61118134,0.0,1.0
2023-11-07,4.74,4.77,4.615,4.73,3747276,4.61951223740614,4.64874965663023,4.49768965730576,4.60976643099811,3845013.786558,0.0,1.0
2023-11-08,4.68,4.81,4.64,4.72,3161209,4.56103739895796,4.68773288226234,4.52205417332584,4.60002062459008,3243660.77844045,0.0,1.0
2023-11-09,4.54,4.73,4.51,4.68,6735876,4.42459610924554,4.60976643099811,4.39535869002145,4.56103739895796,6911563.51561646,0.0,1.0
2023-11-10,4.47,4.53,4.42,4.5,3026789,4.35637546438933,4.41485030283751,4.30764643234918,4.38561288361342,3105734.78815068,0.0,1.0
2023-11-13,4.73,4.88,4.72,4.84,4587317,4.60976643099811,4.75595352711855,4.60002062459008,4.71697030148643,4706965.03495122,0.0,1.0
2023-11-14,5.41,5.47,5.11,5.13,10854090,5.27248126674413,5.33095610519231,4.98010707450324,4.9995986873193,11137190.2391341,0.0,1.0
2023-11-15,5.37,5.46,5.3201,5.45,5955797,5.23349804111202,5.32121029878428,5.18486646713595,5.31146449237625,6111138.21745203,0.0,1.0
2023-11-16,5.45,5.6,5.32,5.33,5917305,5.31146449237625,5.4576515884967,5.18476900907187,5.1945148154799,6071642.25540596,0.0,1.0
2023-11-17,5.44,5.52,5.37,5.52,3650877,5.30171868596822,5.37968513723246,5.23349804111202,5.37968513723246,3746100.47352464,0.0,1.0
2023-11-20,5.49,5.53,5.405,5.43,3243674,5.35044771800837,5.38943094364049,5.26760836354012,5.29197287956019,3328276.6599257,0.0,1.0
2023-11-21,5.7,5.8,5.59,5.6,7109891,5.555109652577,5.6525677166573,5.44790578208867,5.4576515884967,7295333.70798539,0.0,1.0
2023-11-22,5.73,5.79,5.63,5.77,3335821,5.58434707180109,5.64282191024927,5.48688900772079,5.62333029743321,3422827.07078147,0.0,1.0
2023-11-24,5.76,5.85,5.71,5.75,2917679,5.61358449102518,5.70129674869745,5.56485545898503,5.60383868461715,2993778.94229055,0.0,1.0
2023-11-27,5.9,5.945,5.8014,5.93,3953850,5.7500257807376,5.79388190957373,5.65393212955442,5.77926319996168,4056975.7231606,0.0,1.0
2023-11-28,6.22,6.23,6.04,6.05,5946799,6.06189158579455,6.07163739220258,5.88646707045001,5.89621287685804,6101905.528413,0.0,1.0
2023-11-29,6.25,6.32,6.145,6.25,4698896,6.09112900501864,6.15934964987485,5.98879803773433,6.09112900501864,4821454.27814825,0.0,1.0
2023-11-30,6.24,6.25,6.06,6.1,4085116,6.08138319861061,6.09112900501864,5.90595868326607,5.94494190889819,4191665.44969964,0.0,1.0
2023-12-01,6.29,6.34,6.18,6.21,7056971,6.13011223065076,6.17884126269091,6.02290836016243,6.05214577938652,7241033.42970734,0.0,1.0
2023-12-04,6.08,6.17,6.0,6.12,6393706,5.92545029608213,6.0131625537544,5.84748384481789,5.96443352171425,6560468.91587346,0.0,1.0
2023-12-05,5.97,6.07,5.89,6.01,5413245,5.8182464255938,5.9157044896741,5.74027997432957,5.85722965122592,5554435.18305462,0.0,1.0
2023-12-06,6.01,6.16,5.9625,6.06,4018702,5.85722965122592,6.00341674734637,5.81093707078778,5.90595868326607,4123519.21611011,0.0,1.0
2023-12-07,5.96,6.065,5.89,6.05,3348900,5.80850061918577,5.91083158647009,5.74027997432957,5.89621287685804,3436247.20191523,0.0,1.0
2023-12-08,5.92,5.96,5.8,5.81,4374072,5.76951739355366,5.80850061918577,5.6525677166573,5.66231352306533,4488158.10295194,0.0,1.0
2023-12-11,6.1,6.11,5.87,5.9,5668274,5.94494190889819,5.95468771530622,5.72078836151351,5.7500257807376,5816115.94021585,0.0,1.0
2023-12-12,5.57,5.675,5.41,5.63,8577885,5.42841416927261,5.53074513655692,5.27248126674413,5.48688900772079,8801616.45005842,0.0,1.0
2023-12-13,5.9,5.9,5.41,5.41,6147730,5.7500257807376,5.7500257807376,5.27248126674413,5.27248126674413,6308077.28228084,0.0,1.0
2023-12-14,6.09,6.36,5.98,6.25,6124091,5.93519610249016,6.19833287550697,5.82799223200183,6.09112900501864,6283821.72146802,0.0,1.0
2023-12-15,6.04,6.11,5.98,6.05,11228320,5.88646707045001,5.95468771530622,5.82799223200183,5.89621287685804,11521181.0392095,0.0,1.0
2023-12-18,5.96,6.005,5.86,5.96,3786556,5.80850061918577,5.85235674802191,5.71104255510548,5.80850061918577,3885318.30150059,0.0,1.0
2023-12-19,6.32,6.45,6.125,6.14,5607109,6.15934964987485,6.28604513317924,5.96930642491827,5.98392513453031,5753355.61291281,0.0,1.0
2023-12-20,6.18,6.36,6.17,6.31,4171041,6.02290836016243,6.19833287550697,6.0131625537544,6.14960384346682,4279831.57613655,0.0,1.0
2023-12-21,6.3,6.37,6.26,6.34,2751507,6.13985803705879,6.208078681915,6.10087481142667,6.17884126269091,2823272.78503394,0.0,1.0
2023-12-22,6.31,6.58,6.3,6.49,3133928,6.14960384346682,6.41274061648362,6.13985803705879,6.32502835881136,3215668.22568718,0.0,1.0
2023-12-26,6.31,6.4,6.22,6.32,1844075,6.14960384346682,6.23731610113909,6.06189158579455,6.15934964987485,1892172.8205894,0.0,1.0
2023-12-27,6.36,6.52,6.34,6.42,3347402,6.19833287550697,6.35426577803544,6.17884126269091,6.25680771395515,3434710.13054598,0.0,1.0
2023-12-28,6.14,6.38,6.12,6.36,3362629,5.98392513453031,6.21782448832303,5.96443352171425,6.19833287550697,3450334.28658037,0.0,1.0
2023-12-29,6.15,6.28,6.07,6.23,4618265,5.99367094093834,6.12036642424273,5.9157044896741,6.07163739220258,4738720.23170386,0.0,1.0
2024-01-02,6.08,6.3375,6.06,6.29,4428449,5.92545029608213,6.1764048110889,5.90595868326607,6.13011223065076,4543953.38322264,0.0,1.0
2024-01-03,5.95,6.01,5.86,5.91,4627434,5.79875481277774,5.85722965122592,5.71104255510548,5.75977158714563,4748128.38082577,0.0,1.0
2024-01-04,5.97,6.08,5.91,5.95,2566822,5.8182464255938,5.92545029608213,5.75977158714563,5.79875481277774,2633770.76512122,0.0,1.0
2024-01-05,5.9,6.05,5.83,5.92,3195459,5.7500257807376,5.89621287685804,5.68180513588139,5.76951739355366,3278804.0991325,0.0,1.0
2024-01-08,5.86,5.88,5.74,5.77,2797837,5.71104255510548,5.73053416792154,5.59409287820912,5.62333029743321,2870811.18058613,0.0,1.0
2024-01-09,5.67,5.855,5.62,5.83,4715174,5.52587223335291,5.70616965190146,5.47714320131276,5.68180513588139,4838156.84673876,0.0,1.0
2024-01-10,5.69,5.72,5.6,5.66,2594262,5.54536384616897,5.57460126539306,5.4576515884967,5.51612642694488,2661926.4649691,0.0,1.0
2024-01-11,5.61,5.67,5.54,5.59,3602975,5.46739739490473,5.52587223335291,5.39917675004852,5.44790578208867,3696949.07650886,0.0,1.0
2024-01-12,5.87,6.08,5.84,5.98,3531001,5.72078836151351,5.92545029608213,5.69155094228942,5.82799223200183,3623097.82502012,0.0,1.0
2024-01-16,5.69,5.79,5.655,5.74,4210024,5.54536384616897,5.64282191024927,5.51125352374086,5.59409287820912,4319831.34461942,0.0,1.0
2024-01-17,5.56,5.6,5.4,5.45,6352332,5.41866836286458,5.4576515884967,5.2627354603361,5.31146449237625,6518015.78447746,0.0,1.0
2024-01-18,5.52,5.6,5.465,5.55,3904037,5.37968513723246,5.4576515884967,5.3260832019883,5.40892255645655,4005863.48276256,0.0,1.0
2024-01-19,5.64,5.655,5.515,5.56,3293045,5.49663481412882,5.51125352374086,5.37481223402845,5.41866836286458,3378935.3719224,0.0,1.0
2024-01-22,5.6,5.63,5.51,5.53,2831512,5.4576515884967,5.48688900772079,5.36993933082443,5.38943094364049,2905364.5039235,0.0,1.0
2024-01-23,5.75,5.76,5.6,5.67,3818311,5.60383868461715,5.61358449102518,5.4576515884967,5.52587223335291,3917901.54671449,0.0,1.0
2024-01-24,5.73,6.1,5.695,6.1,6154349,5.58434707180109,5.94494190889819,5.55023674937298,5.94494190889819,6314868.92139502,0.0,1.0
2024-01-25,6.22,6.36,6.14,6.22,6466897,6.06189158579455,6.19833287550697,5.98392513453031,6.06189158579455,6635568.90958942,0.0,1.0
2024-01-26,6.29,6.415,6.27,6.32,3568877,6.13011223065076,6.25193481075113,6.1106206178347,6.15934964987485,3661961.72033492,0.0,1.0
2024-01-29,6.28,6.4,6.21,6.4,4122568,6.12036642424273,6.23731610113909,6.05214577938652,6.23731610113909,4230094.28609551,0.0,1.0
2024-01-30,6.11,6.48,6.03,6.48,7544760,5.95468771530622,6.31528255240333,5.87672126404198,6.31528255240333,7741545.11604466,0.0,1.0
2024-01-31,6.19,6.38,6.14,6.17,7318784,6.03265416657046,6.21782448832303,5.98392513453031,6.0131625537544,7509675.12957149,0.0,1.0
2024-02-01,6.7,6.76,6.33,6.33,12630688,6.52969029337998,6.58816513182816,6.16909545628288,6.16909545628288,12960126.1005895,0.0,1.0
2024-02-02,6.39,6.42,6.26,6.375,6456922,6.22757029473106,6.25680771395515,6.10087481142667,6.21295158511901,6625333.73808859,0.0,1.0
2024-02-05,6.17,6.21,6.06,6.16,4133193,6.0131625537544,6.05214577938652,5.90595868326607,6.00341674734637,4240996.41112772,0.0,1.0
2024-02-06,6.13,6.16,6.05,6.15,3233417,5.97417932812228,6.00341674734637,5.89621287685804,5.99367094093834,3317752.1332005,0.0,1.0
2024-02-07,6.05,6.14,6.05,6.08,2827077,5.89621287685804,5.98392513453031,5.89621287685804,5.92545029608213,2900813.82867476,0.0,1.0
2024-02-08,5.94,6.038,5.93,5.97,2873406,5.78900900636972,5.88451790916841,5.77926319996168,5.8182464255938,2948351.19814459,0.0,1.0
2024-02-09,5.86,5.935,5.82,5.92,3111725,5.71104255510548,5.7841361031657,5.67205932947336,5.76951739355366,3192886.11913753,0.0,1.0
2024-02-12,5.87,5.92,5.86,5.9,4962468,5.72078836151351,5.76951739355366,5.71104255510548,5.7500257807376,5091900.85687654,0.0,1.0
2024-02-13,5.47,5.68,5.43,5.67,5365155,5.33095610519231,5.53561803976094,5.29197287956019,5.52587223335291,5505090.88255592,0.0,1.0
2024-02-14,5.5,5.53,5.41,5.44,3304564,5.3601935244164,5.38943094364049,5.27248126674413,5.30171868596822,3390754.81458085,0.0,1.0
2024-02-15,5.6,5.6899,5.57,5.61,3516079,5.4576515884967,5.54526638810489,5.42841416927261,5.46739739490473,3607786.6241043,0.0,1.0
2024-02-16,5.57,5.64,5.54,5.56,2345421,5.42841416927261,5.49663481412882,5.39917675004852,5.41866836286458,2406595.10542662,0.0,1.0
2024-02-20,5.62,5.71,5.54,5.7,2509946,5.47714320131276,5.56485545898503,5.39917675004852,5.555109652577,2575411.30504295,0.0,1.0
2024-02-21,5.56,5.63,5.495,5.63,2767853,5.41866836286458,5.48688900772079,5.35532062121239,5.48688900772079,2840045.12722466,0.0,1.0
2024-02-22,5.69,5.745,5.5914,5.71,3935217,5.54536384616897,5.59896578141313,5.44927019498579,5.56485545898503,4037856.73062177,0.0,1.0
2024-02-23,5.66,5.69,5.5,5.68,4560031,5.51612642694488,5.54536384616897,5.3601935244164,5.53561803976094,4678967.35178617,0.0,1.0
2024-02-26,5.58,5.59,5.51,5.57,2649457,5.43815997568064,5.44790578208867,5.36993933082443,5.42841416927261,2718561.08060698,0.0,1.0
2024-02-27,5.53,5.66,5.53,5.62,2547856,5.38943094364049,5.51612642694488,5.38943094364049,5.47714320131276,2614310.08715785,0.0,1.0
2024-02-28,5.51,5.71,5.41,5.6,4526269,5.36993933082443,5.56485545898503,5.27248126674413,5.4576515884967,4644324.75928384,0.0,1.0
2024-02-29,5.71,5.885,5.675,5.8,5327388,5.56485545898503,5.73540707112555,5.53074513655692,5.6525677166573,5466338.83021791,0.0,1.0
2024-03-01,5.94,5.95,5.72,5.83,10049196,5.78900900636972,5.79875481277774,5.57460126539306,5.68180513588139,10311302.7073062,0.0,1.0
2024-03-04,6.78,6.785,6.13,6.21,11019598,6.60765674464422,6.61252964784823,5.97417932812228,6.05214577938652,11307015.0777063,0.0,1.0
2024-03-05,6.88,6.99,6.78,6.89,9180357,6.70511480872452,6.81231867921285,6.60765674464422,6.71486061513255,9419802.33922568,0.0,1.0
2024-03-06,7.06,7.2,6.8,6.88,7828793,6.88053932406905,7.01698061378147,6.62714835746028,6.70511480872452,8032986.36585851,0.0,1.0
2024-03-07,7.11,7.2,6.97,7.08,5645719,6.9292683561092,7.01698061378147,6.79282706639679,6.90003093688511,5792972.6526769,0.0,1.0
2024-03-08,7.14,7.225,7.03,7.14,5207675,6.95850577533329,7.04134512980155,6.85130190484497,6.95850577533329,5343503.43313742,0.0,1.0
2024-03-11,7.93,8.0,7.15,7.18,14010934,7.72842448156765,7.79664512642386,6.96825158174132,6.99748900096541,14376372.1680907,0.0,1.0
2024-03-12,7.76,7.8567,7.51,7.57,10632154,7.56274577263114,7.65698772059679,7.3191006124304,7.37757545087858,10909465.625379,0.0,1.0
2024-03-13,7.87,8.07,7.79,7.8,8300671,7.66994964311947,7.86486577128007,7.59198319185523,7.60172899826326,8517172.05582994,0.0,1.0
2024-03-14,7.73,7.82,7.65,7.71,7858243,7.53350835340705,7.62122061107932,7.45554190214281,7.51401674059099,8063204.49124189,0.0,1.0
2024-03-15,7.7,7.76,7.57,7.66,25761911,7.50427093418296,7.56274577263114,7.37757545087858,7.46528770855084,26433842.3332256,0.0,1.0
2024-03-18,7.54,7.65,7.47,7.59,6646143,7.34833803165449,7.45554190214281,7.28011738679828,7.39706706369464,6819490.067568,0.0,1.0
2024-03-19,7.4,7.595,7.21,7.5,7125625,7.21189674194207,7.40193996689865,7.0267264201895,7.30935480602237,7311478.08777426,0.0,1.0
2024-03-20,7.96,8.04,7.53,7.56,9548878,7.75766190079174,7.83562835205598,7.33859222524646,7.36782964447055,9797935.23513091,0.0,1.0
2024-03-21,7.88,8.175,7.78,8.13,7347337,7.6796954495275,7.96719673856438,7.5822373854472,7.92334060972825,7538972.85908156,0.0,1.0
2024-03-22,7.72,7.81,7.67,7.75,4479236,7.52376254699902,7.61147480467129,7.47503351495887,7.55299996622311,4596065.0278354,0.0,1.0
2024-03-25,7.77,8.01,7.75,7.79,3693370,7.57249157903917,7.80639093283189,7.55299996622311,7.59198319185523,3789701.79107697,0.0,1.0
2024-03-26,7.78,8.0,7.755,8.0,2700597,7.5822373854472,7.79664512642386,7.55787286942713,7.79664512642386,2771034.9322914,0.0,1.0
2024-03-27,8.02,8.09,7.8406,7.86,4558993,7.81613673923992,7.88435738409613,7.64129697227986,7.66020383671144,4677902.27830067,0.0,1.0
2024-03-28,8.17,8.29,8.05,8.21,6040115,7.96232383536037,8.07927351225672,7.84537415846401,8.00130706099248,6197655.42954289,0.0,1.0
2024-04-01,8.09,8.4499,8.03,8.37,6441983,7.88435738409613,8.23510895672112,7.82588254564795,8.15723996352096,6610005.09377272,0.0,1.0
2024-04-02,8.41,8.61,8.3212,8.38,7270610,8.19622318915308,8.39113931731368,8.10968042824978,8.16698576992899,7460244.63815488,0.0,1.0
2024-04-03,8.59,8.6887,8.46,8.56,6713038,8.37164770449762,8.46783881374487,8.24495222119323,8.34241028527353,6888129.84677076,0.0,1.0
2024-04-04,8.59,8.87,8.5,8.7,7357852,8.37164770449762,8.64453028392245,8.28393544682535,8.47885157498595,7549762.11505461,0.0,1.0
2024-04-05,8.84,8.94,8.64,8.72,8173980,8.61529286469836,8.71275092877866,8.42037673653777,8.49834318780201,8387176.65606948,0.0,1.0
2024-04-08,8.93,9.13,8.75,9.02,5918268,8.70300512237063,8.89792125053123,8.5275806070261,8.7907173800429,6072630.37271476,0.0,1.0
2024-04-09,9.03,9.31,8.94,9.3,6248716,8.80046318645093,9.07334576587577,8.71275092877866,9.06359995946774,6411697.23508105,0.0,1.0
2024-04-10,8.86,9.05,8.76,8.8,7234092,8.63478447751442,8.81995479926699,8.53732641343412,8.57630963906625,7422774.16267949,0.0,1.0
2024-04-11,9.24,9.26,8.81,9.05,7698794,9.0810088934544,9.10066475686014,8.65840783023087,8.89427819109982,7833585.16599136,0.077863,1.0
2024-04-12,9.11,9.8,9.03,9.67,10437712,8.95324578131705,9.63137306881527,8.87462232769407,9.50360995667793,10620456.3844792,0.0,1.0
2024-04-15,9.02,9.38,8.9,9.37,9731855,8.8647943959912,9.21859993729462,8.74685921555673,9.20877200559174,9902241.17771937,0.0,1.0
2024-04-16,8.87,8.9789,8.68,8.84,8025840,8.71737542044811,8.82440159669239,8.53064471809353,8.68789162533949,8166357.11627303,0.0,1.0
2024-04-17,9.08,9.26,8.9,9.05,5906566,8.92376198620843,9.10066475686014,8.74685921555673,8.89427819109982,6009978.67971905,0.0,1.0
2024-04-18,9.12,9.32,8.99,9.18,5822439,8.96307371301993,9.15963234707738,8.83531060088258,9.02204130323716,5924378.7767655,0.0,1.0
2024-04-19,9.29,9.33,9.05,9.08,6157521,9.13014855196876,9.16946027878025,8.89427819109982,8.92376198620843,6265327.42204562,0.0,1.0
2024-04-22,8.71,8.77,8.36,8.67,6293715,8.56012851320215,8.61909610341938,8.2161509036016,8.52081678639065,6403905.91863833,0.0,1.0
2024-04-23,8.77,8.78,8.4,8.44,6767491,8.61909610341938,8.62892403512225,8.25546263041309,8.29477435722458,6885976.83073219,0.0,1.0
2024-04-24,8.74,8.77,8.585,8.67,4248696,8.58961230831076,8.61909610341938,8.43727936691624,8.52081678639065,4323082.54518913,0.0,1.0
2024-04-25,9.03,9.18,8.67,8.7,6536055,8.87462232769407,9.02204130323716,8.52081678639065,8.55030058149927,6650488.82878327,0.0,1.0
2024-04-26,8.97,9.15,8.82,9.08,4269966,8.81565473747684,8.99255750812855,8.66823576193375,8.92376198620843,4344724.94222958,0.0,1.0
2024-04-29,9.11,9.23,8.93,9.09,4955465,8.95324578131705,9.07118096175153,8.77634301066534,8.93358991791131,5042225.71932557,0.0,1.0
2024-04-30,8.57,8.945,8.55,8.75,5590651,8.42253746936193,8.79108490821965,8.40288160595618,8.59944024001364,5688532.61196945,0.0,1.0
2024-05-01,8.61,8.89,8.5,8.68,3649887,8.46184919617342,8.73703128385385,8.35374194744182,8.53064471809353,3713789.54427729,0.0,1.0
2024-05-02,8.47,8.6,8.4,8.5,4968351,8.3242581523332,8.45202126447054,8.25546263041309,8.35374194744182,5055337.3285528,0.0,1.0
2024-05-03,8.57,8.625,8.31,8.47,3675031,8.42253746936193,8.47659109372773,8.16701124508724,8.3242581523332,3739373.76765223,0.0,1.0
2024-05-06,8.94,9.025,8.84,8.91,3179715,8.78617094236822,8.86970836184264,8.68789162533949,8.7566871472596,3235385.73133405,0.0,1.0
2024-05-07,8.8,8.875,8.71,8.78,2806397,8.648579898528,8.72228938629955,8.56012851320215,8.62892403512225,2855531.64678554,0.0,1.0
2024-05-08,8.87,8.91,8.63,8.64,2388464,8.71737542044811,8.7566871472596,8.48150505957916,8.49133299128204,2430281.43887268,0.0,1.0
2024-05-09,9.14,9.2,8.9201,8.98,5148340,8.98272957642567,9.04169716664291,8.7666133582795,8.82548266917971,5238477.59187737,0.0,1.0
2024-05-10,9.21,9.475,9.2,9.44,4241630,9.05152509834578,9.31196528847191,9.04169716664291,9.27756752751185,4315892.83303644,0.0,1.0
2024-05-13,9.17,9.27,9.025,9.17,2488902,9.01221337153429,9.11049268856302,8.86970836184264,9.01221337153429,2532477.91625626,0.0,1.0
2024-05-14,9.25,9.35,9.165,9.2,2551589,9.09083682515727,9.189116142186,9.00729940568285,9.04169716664291,2596262.44579433,0.0,1.0
2024-05-15,9.39,9.5799,9.26,9.41,5079657,9.22842786899749,9.41506029203504,9.10066475686014,9.24808373240324,5168592.08384121,0.0,1.0
2024-05-16,9.35,9.5499,9.31,9.41,3983482,9.189116142186,9.38557649692642,9.14980441537451,9.24808373240324,4053225.15502994,0.0,1.0
2024-05-17,9.76,9.84,9.47,9.55,6248531,9.59206134200378,9.67068479562676,9.30705132262047,9.38567477624346,6357930.83317169,0.0,1.0
2024-05-20,10.11,10.16,9.88,9.99,4955280,9.93603895160433,9.98517861011869,9.70999652243825,9.81810377116985,5042037.48032921,0.0,1.0
2024-05-21,10.23,10.245,10.09,10.13,3648264,10.0539741320388,10.0687160295931,9.91638308819858,9.95569481501007,3712138.1286498,0.0,1.0
2024-05-22,9.72,10.07,9.63,10.04,4916564,9.55274961519229,9.89672722479284,9.46429822986644,9.86724342968422,5002643.63717839,0.0,1.0
2024-05-23,9.14,9.75,9.12,9.69,6695732,8.98272957642567,9.58223341030091,8.96307371301993,9.52326582008367,6812961.46781609,0.0,1.0
2024-05-24,9.25,9.41,9.1825,9.31,3214283,9.09083682515727,9.24808373240324,9.02449828616288,9.14980441537451,3270558.95093416,0.0,1.0
2024-05-28,9.33,9.53,9.25,9.42,2754317,9.16946027878025,9.36601891283771,9.09083682515727,9.25791166410611,2802539.82554123,0.0,1.0
2024-05-29,9.04,9.26,8.92,9.15,3556360,8.88445025939694,9.10066475686014,8.76651507896247,8.99255750812855,3618625.0652927,0.0,1.0
2024-05-30,9.21,9.35,9.099,9.1,3393266,9.05152509834578,9.189116142186,8.94243505644389,8.94341784961418,3452675.60112179,0.0,1.0
2024-05-31,9.1,9.26,8.95,9.19,3320922,8.94341784961418,9.10066475686014,8.79599887407109,9.03186923494004,3379064.99597396,0.0,1.0
2024-06-03,9.18,9.3,9.07,9.25,2683222,9.02204130323716,9.13997648367164,8.91393405450556,9.09083682515727,2730200.08799582,0.0,1.0
2024-06-04,8.76,9.02,8.68,9.02,4119996,8.60926817171651,8.8647943959912,8.53064471809353,8.8647943959912,4192129.25421095,0.0,1.0
2024-06-05,8.94,9.05,8.67,8.77,3144711,8.78617094236822,8.89427819109982,8.52081678639065,8.61909610341938,3199768.8782074,0.0,1.0
2024-06-06,9.21,9.25,8.905,8.94,2467423,9.05152509834578,9.09083682515727,8.75177318140816,8.78617094236822,2510622.86002534,0.0,1.0
2024-06-07,8.24,8.73,8.14,8.69,7777622,8.09821572316713,8.57978437660789,7.9999364061384,8.5404726497964,7913793.29358443,0.0,1.0
2024-06-10,8.26,8.2999,8.11,8.29,3711229,8.11787158657287,8.15708503406733,7.97045261102978,8.14735538168149,3776205.52543645,0.0,1.0
2024-06-11,8.21,8.295,8.035,8.16,2679654,8.06873192805851,8.15226934753293,7.89674312325824,8.01959226954414,2726569.61913638,0.0,1.0
2024-06-12,8.38,8.66,8.335,8.6,2751857,8.23580676700734,8.51098885468778,8.19158107434442,8.45202126447054,2800036.75564374,0.0,1.0
2024-06-13,8.28,8.44,8.24,8.33,2830697,8.13752744997862,8.29477435722458,8.09821572316713,8.18666710849298,2880257.09333387,0.0,1.0
2024-06-14,8.42,8.54,8.33,8.51,3384897,8.27511849381884,8.39305367425331,8.18666710849298,8.36356987914469,3444160.0759299,0.0,1.0
2024-06-17,8.36,8.42,8.24,8.32,2341451,8.2161509036016,8.27511849381884,8.09821572316713,8.17683917679011,2382445.33111233,0.0,1.0
2024-06-18,8.77,8.87,8.41,8.41,3093640,8.61909610341938,8.71737542044811,8.26529056211596,8.26529056211596,3147803.72262429,0.0,1.0
2024-06-20,9.02,9.101,8.91,8.99,3033738,8.8647943959912,8.94440064278447,8.7566871472596,8.83531060088258,3086852.95311243,0.0,1.0
2024-06-21,9.02,9.11,8.89,9.11,8553075,8.8647943959912,8.95324578131705,8.73703128385385,8.95324578131705,8702822.99326512,0.0,1.0
2024-06-24,9.06,9.28,9.015,9.19,3343677,8.90410612280269,9.12032062026589,8.85988043013976,9.03186923494004,3402218.3925257,0.0,1.0
2024-06-25,9.18,9.25,9.08,9.14,3254934,9.02204130323716,9.09083682515727,8.92376198620843,8.98272957642567,3311921.67223606,0.0,1.0
2024-06-26,9.01,9.085,8.96,8.96,2429895,8.85496646428833,8.92867595205987,8.80582680577396,8.80582680577396,2472437.81648354,0.0,1.0
2024-06-27,9.17,9.37,9.14,9.27,3501862,9.01221337153429,9.20877200559174,8.98272957642567,9.11049268856302,3563172.90949061,0.0,1.0
2024-06-28,9.17,9.355,9.045,9.29,2766127,9.01221337153429,9.19403010803744,8.88936422524838,9.13014855196876,2814556.59606533,0.0,1.0
2024-07-01,9.17,9.3,9.11,9.15,2375184,9.01221337153429,9.13997648367164,8.95324578131705,8.99255750812855,2416768.93145862,0.0,1.0
2024-07-02,9.15,9.29,9.04,9.12,2584828,8.99255750812855,9.13014855196876,8.88445025939694,8.96307371301993,2630083.39714494,0.0,1.0
2024-07-03,9.36,9.57,9.18,9.18,3583656,9.19894407388887,9.4053306396492,9.02204130323716,9.02204130323716,3646398.9660739,0.0,1.0
2024-07-05,9.71,9.835,9.51,9.67,4513121,9.54292168348942,9.66577082977533,9.34636304943196,9.50360995667793,4592137.12146657,0.0,1.0
2024-07-08,9.6,9.71,9.45,9.6,2974170,9.43481443475782,9.54292168348942,9.28739545921472,9.43481443475782,3026242.03130211,0.0,1.0
2024-07-09,9.63,9.75,9.5701,9.69,3435316,9.46429822986644,9.58223341030091,9.40542891896623,9.52326582008367,3495461.81623937,0.0,1.0
2024-07-10,9.69,9.81,9.64,9.75,2808081,9.52326582008367,9.64120100051814,9.47412616156931,9.58223341030091,2857245.13040642,0.0,1.0
2024-07-11,10.01,10.1,9.76,10.07,4524974,9.8377596345756,9.92621101990145,9.59206134200378,9.89672722479284,4604197.64483848,0.0,1.0
2024-07-12,9.62,9.82,9.61,9.7,5316480,9.45447029816356,9.65102893222102,9.44464236646069,9.53309375178654,5409561.40186239,0.0,1.0
2024-07-15,9.45,9.68,9.3,9.52,5305420,9.28739545921472,9.5134378883808,9.13997648367164,9.35619098113484,5398307.76240459,0.0,1.0
2024-07-16,10.97,11.04,9.945,10.02,11679601,10.7812410780514,10.8500365999715,9.77387807850693,9.84758756627847,11884088.4868848,0.0,1.0
2024-07-17,10.54,10.9599,10.46,10.93,5328366,10.3586400148279,10.7713148670315,10.2800165612049,10.7419293512399,5421655.50300119,0.0,1.0
2024-07-18,10.13,10.585,10.06,10.52,5264592,9.95569481501007,10.4028657074908,9.88689929308996,10.3389841514221,5356764.94217105,0.0,1.0
2024-07-19,9.36,9.79,9.295,9.6,5951869,9.19894407388887,9.6215451371124,9.1350625178202,9.43481443475782,6056074.84864822,0.0,1.0
2024-07-22,9.04,9.345,8.98,9.325,4256068,8.88445025939694,9.18420217633456,8.82548266917971,9.16454631292882,4330583.61481688,0.0,1.0
2024-07-23,9.09,9.16,9.025,9.12,4283520,8.93358991791131,9.00238543983142,8.86970836184264,8.96307371301993,4358516.24685987,0.0,1.0
2024-07-24,8.94,9.29,8.9,9.24,5590726,8.78617094236822,9.13014855196876,8.74685921555673,9.0810088934544,5688608.92507608,0.0,1.0
2024-07-25,8.48,8.67,8.41,8.64,7424161,8.33408608403607,8.52081678639065,8.26529056211596,8.49133299128204,7554143.86714745,0.0,1.0
2024-07-26,8.82,8.96,8.6905,8.73,5286277,8.66823576193375,8.80582680577396,8.54096404638154,8.57978437660789,5378829.60506818,0.0,1.0
2024-07-29,8.81,9.0,8.63,8.93,2581269,8.65840783023087,8.84513853258545,8.48150505957916,8.77634301066534,2626462.0858583,0.0,1.0
2024-07-30,9.08,9.165,8.895,8.97,3662681,8.92376198620843,9.00729940568285,8.74194524970529,8.81565473747684,3726807.54276039,0.0,1.0
2024-07-31,9.72,9.78,9.5,9.59,4279699,9.55274961519229,9.61171720540953,9.33653511772909,9.42498650305494,4354628.34845406,0.0,1.0
2024-08-01,9.57,9.965,9.46,9.81,3408333,9.4053306396492,9.79353394191267,9.2972233909176,9.64120100051814,3468006.39548984,0.0,1.0
2024-08-02,9.2,9.63,9.11,9.6,3812746,9.04169716664291,9.46429822986644,8.95324578131705,9.43481443475782,3879499.89404742,0.0,1.0
2024-08-05,8.96,9.23,8.47,8.65,5443444,8.80582680577396,9.07118096175153,8.3242581523332,8.50116092298491,5538748.2987991,0.0,1.0
2024-08-06,9.24,9.33,8.895,8.9,3879256,9.0810088934544,9.16946027878025,8.74194524970529,8.74685921555673,3947174.35700747,0.0,1.0
2024-08-07,9.04,9.6,8.96,9.6,3817850,8.88445025939694,9.43481443475782,8.80582680577396,9.43481443475782,3884693.25533066,0.0,1.0
2024-08-08,9.43,9.52,9.0503,9.16,3721705,9.26773959580898,9.35619098113484,8.8945730290509,9.00238543983142,3786864.94017061,0.0,1.0
2024-08-09,9.5,9.59,9.33,9.55,2729044,9.33653511772909,9.42498650305494,9.16946027878025,9.38567477624346,2776824.34362287,0.0,1.0
2024-08-12,9.65,9.68,9.455,9.55,2903296,9.48395409327218,9.5134378883808,9.29230942506616,9.38567477624346,2954127.16304425,0.0,1.0
2024-08-13,10.0,10.09,9.77,9.79,3258577,9.82793170287273,9.91638308819858,9.60188927370665,9.6215451371124,3315628.45420213,0.0,1.0
2024-08-14,10.0,10.0683,9.87,10.04,2988007,9.82793170287273,9.89505647640335,9.70016859073538,9.86724342968422,3040321.29072142,0.0,1.0
2024-08-15,10.13,10.25,9.99,10.22,2973182,9.95569481501007,10.0736299954445,9.81810377116985,10.0441462003359,3025236.73331077,0.0,1.0
2024-08-16,10.65,10.66,10.19,10.27,4672266,10.4667472635595,10.4765751952623,10.0146624052273,10.0932858588503,4754068.44619633,0.0,1.0
2024-08-19,10.93,10.98,10.48,10.5,4265919,10.7419293512399,10.7910690097543,10.2996724246106,10.3193282880164,4340607.08699579,0.0,1.0
2024-08-20,11.22,11.37,11.1094,11.2,3424637,11.0269393706232,11.1743583461663,10.9182424459894,11.0072835072175,3484595.84736326,0.0,1.0
2024-08-21,11.16,11.23,10.96,11.16,3340749,10.967971780406,11.0367673023261,10.7714131463485,10.967971780406,3399239.12884283,0.0,1.0
2024-08-22,10.53,10.86,10.44,10.85,3516451,10.348812083125,10.6731338293198,10.2603606977991,10.6633058976169,3578017.33499239,0.0,1.0
2024-08-23,10.37,10.58,10.23,10.57,5757520,10.191565175879,10.3979517416393,10.0539741320388,10.3881238099365,5858323.16917411,0.0,1.0
2024-08-26,10.24,10.53,10.21,10.5,3780154,10.0638020637417,10.348812083125,10.0343182686331,10.3193282880164,3846337.27042999,0.0,1.0
2024-08-27,10.25,10.49,10.165,10.49,5244541,10.0736299954445,10.3095003563135,9.99009257597013,10.3095003563135,5336362.88749039,0.0,1.0
2024-08-28,10.21,10.26,10.06,10.13,5004266,10.0343182686331,10.0834579271474,9.88689929308996,9.95569481501007,5091881.13154797,0.0,1.0
2024-08-29,10.38,10.4899,10.265,10.36,4150479,10.2013931075819,10.3094020769965,10.0883718929989,10.1817372441761,4223145.95326991,0.0,1.0
2024-08-30,9.67,10.255,9.584,10.21,6257651,9.50360995667793,10.078543961296,9.41908974403322,10.0343182686331,6367210.50693797,0.0,1.0
2024-09-03,9.17,9.59,9.09,9.58,6162624,9.01221337153429,9.42498650305494,8.93358991791131,9.41515857135207,6270519.76582077,0.0,1.0
2024-09-04,9.02,9.285,8.99,9.17,6133142,8.8647943959912,9.12523458611733,8.83531060088258,9.01221337153429,6240521.59235831,0.0,1.0
2024-09-05,8.93,9.045,8.67,8.68,5587242,8.77634301066534,8.88936422524838,8.52081678639065,8.53064471809353,5685063.92689607,0.0,1.0
2024-09-06,8.8,9.06,8.785,8.94,4506300,8.648579898528,8.90410612280269,8.63383800097369,8.78617094236822,4585196.69879553,0.0,1.0
2024-09-09,8.91,8.97,8.76,8.81,3013301,8.7566871472596,8.81565473747684,8.60926817171651,8.65840783023087,3066058.14030963,0.0,1.0
2024-09-10,8.79,8.81,8.55,8.69,2814892,8.63875196682513,8.65840783023087,8.40288160595618,8.5404726497964,2864175.37799657,0.0,1.0
2024-09-11,8.79,8.82,8.43,8.51,3092443,8.63875196682513,8.66823576193375,8.28494642552171,8.36356987914469,3146585.76544246,0.0,1.0
2024-09-12,9.52,9.61,8.92,8.92,7122688,9.35619098113484,9.44464236646069,8.76651507896247,8.76651507896247,7247392.65121065,0.0,1.0
2024-09-13,9.8,10.0,9.67,9.98,4377059,9.63137306881527,9.82793170287273,9.50360995667793,9.80827583946698,4453692.93594152,0.0,1.0
2024-09-16,10.08,10.12,9.805,9.85,5034199,9.90655515649571,9.9458668833072,9.63628703466671,9.68051272732963,5122338.20115833,0.0,1.0
2024-09-17,10.08,10.2,9.87,10.01,3469644,9.90655515649571,10.0244903369302,9.70016859073538,9.8377596345756,3530390.83389826,0.0,1.0
2024-09-18,9.8,10.4147,9.74,9.88,4709921,9.63137306881527,10.2354960305909,9.57240547859804,9.70999652243825,4792382.71326538,0.0,1.0
2024-09-19,9.86,10.05,9.795,10.0,2718074,9.69034065903251,9.87707136138709,9.62645910296384,9.82793170287273,2765662.27989303,0.0,1.0
2024-09-20,10.29,10.4,10.09,10.13,10112955,10.112941722256,10.2210489709876,9.91638308819858,9.95569481501007,10290013.5102119,0.0,1.0
2024-09-23,10.51,10.806,10.51,10.63,4631853,10.3291562197192,10.6200629981243,10.3291562197192,10.4470914001537,4712947.89181951,0.0,1.0
2024-09-24,10.8,10.84,10.43,10.6,2632080,10.6141662391025,10.653477965914,10.2505327660963,10.4176076050451,2678162.68933844,0.0,1.0
2024-09-25,10.69,10.79,10.59,10.61,3018179,10.5060589903709,10.6043383073997,10.4077796733422,10.427435536748,3071021.5447649,0.0,1.0
2024-09-26,10.81,10.96,10.66,10.8,2229995,10.6239941708054,10.7714131463485,10.4765751952623,10.6141662391025,2269037.94961067,0.0,1.0
2024-09-27,10.8,11.08,10.74,11.0,3628966,10.6141662391025,10.889348326783,10.5551986488853,10.81072487316,3692502.25755971,0.0,1.0
2024-09-30,10.17,10.415,10.085,10.38,3515552,9.99500654182156,10.2357908685419,9.91146912234715,10.2013931075819,3577102.59522092,0.0,1.0
2024-10-01,10.84,10.89,10.49,10.53,3645127,10.653477965914,10.7026176244284,10.3095003563135,10.348812083125,3708946.20577647,0.0,1.0
2024-10-02,10.58,10.755,10.45,10.64,2955337,10.3979517416393,10.5699405464396,10.270188629502,10.4569193318566,3007079.30147313,0.0,1.0
2024-10-03,9.94,10.22,9.85,10.08,4235224,9.76896411265549,10.0441462003359,9.68051272732963,9.90655515649571,4309374.67622209,0.0,1.0
2024-10-04,9.85,9.989,9.64,9.73,3690154,9.68051272732963,9.81712097799957,9.47412616156931,9.56257754689516,3754761.54247324,0.0,1.0
2024-10-07,9.38,9.59,9.35,9.56,3382350,9.21859993729462,9.42498650305494,9.189116142186,9.39550270794633,3441568.48282872,0.0,1.0
2024-10-08,9.34,9.36,9.135,9.24,2497494,9.17928821048313,9.19894407388887,8.97781561057424,9.0810088934544,2541220.34575187,0.0,1.0
2024-10-09,9.3,9.32,9.12,9.14,2155182,9.13997648367164,9.15963234707738,8.96307371301993,8.98272957642567,2192915.11699256,0.0,1.0
2024-10-10,10.02,10.065,9.42,9.42,5637285,9.84758756627847,9.8918132589414,9.25791166410611,9.25791166410611,5735983.0841643,0.0,1.0
2024-10-11,9.96,10.15,9.91,10.05,2593229,9.84017828856768,10.0278925330283,9.7907798031833,9.92909556225955,2624806.18567731,0.052461,1.0
2024-10-14,9.78,9.82,9.545,9.59,3413476,9.66234374118392,9.70186252949143,9.43017085987736,9.4746294967233,3455041.15504687,0.0,1.0
2024-10-15,10.04,10.065,9.7901,9.91,3434631,9.91921586518268,9.94391510787487,9.67232223523157,9.7907798031833,3476453.75488206,0.0,1.0
2024-10-16,10.58,10.745,10.42,10.42,4010274,10.4527195073339,10.6157345091024,10.2946443541039,10.2946443541039,4059106.23452882,0.0,1.0
2024-10-17,11.45,11.5987,11.005,11.07,6275286,11.3122531530221,11.4591642485552,10.8726066331011,10.9368246641008,6351698.79316257,0.0,1.0
2024-10-18,11.78,11.84,11.28,11.3,5741127,11.638283156559,11.6975613390202,11.1442983027152,11.164057696869,5811035.4551638,0.0,1.0
2024-10-21,12.04,12.22,11.88,12.0,5227566,11.8951552805577,12.0729898279415,11.7370801273277,11.8556364922502,5291220.93453236,0.0,1.0
2024-10-22,12.23,12.29,12.02,12.05,2929457,12.0828695250183,12.1421477074796,11.875395886404,11.9050349776346,2965128.36092598,0.0,1.0
2024-10-23,11.51,11.65,11.385,11.59,4662144,11.3715313354833,11.5098470945596,11.2480351220224,11.4505689120983,4718913.91378023,0.0,1.0
2024-10-24,11.6,11.69,11.3,11.68,3473741,11.4604486091752,11.5493658828671,11.164057696869,11.5394861857902,3516039.98884822,0.0,1.0
2024-10-25,11.28,11.475,11.223,11.47,2992584,11.1442983027152,11.3369523957143,11.087984029377,11.3320125471758,3029024.04467903,0.0,1.0
2024-10-28,11.18,11.34,11.06,11.1,2648515,11.0455013319464,11.2035764851765,10.9269449670239,10.9664637553314,2680765.39127827,0.0,1.0
2024-10-29,11.37,11.42,11.12,11.12,3677579,11.2332155764071,11.2826140617915,10.9862231494852,10.9862231494852,3722360.07985294,0.0,1.0
2024-10-30,11.28,11.47,11.115,11.45,2197032,11.1442983027152,11.3320125471758,10.9812833009468,11.3122531530221,2223784.78095494,0.0,1.0
2024-10-31,10.84,10.98,10.635,10.94,2728943,10.7095916313327,10.8479073904089,10.5070578412568,10.8083886021014,2762172.74554649,0.0,1.0
2024-11-01,10.57,11.075,10.56,10.93,2489416,10.4428398102571,10.9417645126393,10.4329601131802,10.7985089050246,2519729.07734876,0.0,1.0
2024-11-04,10.55,10.765,10.47,10.65,1856262,10.4230804161033,10.6354939032561,10.3440428394883,10.5218773868721,1878865.29875986,0.0,1.0
2024-11-05,10.78,10.94,10.6264,10.8,2660707,10.6503134488714,10.8083886021014,10.4985613017706,10.6700728430252,2693105.85061132,0.0,1.0
2024-11-06,10.17,10.355,9.98,10.01,5090802,10.0476519271821,10.2304263231042,9.85993768272143,9.88957677395205,5152791.58904145,0.0,1.0
2024-11-07,10.46,10.575,10.31,10.41,3234803,10.3341631424114,10.4477796587955,10.1859676862583,10.2847646570271,3274192.49277543,0.0,1.0
2024-11-08,10.33,10.33,10.04,10.2,3391007,10.2057270804121,10.2057270804121,9.91921586518268,10.0772910184127,3432298.55491938,0.0,1.0
2024-11-11,9.36,9.9499,9.27,9.78,5835024,9.24739646395517,9.83019979452003,9.15847919026329,9.66234374118392,5906075.81851643,0.0,1.0
2024-11-12,9.22,9.33,8.9601,9.28,4022931,9.10908070487891,9.21775737272454,8.85230737785093,9.16835888734016,4071917.35606574,0.0,1.0
2024-11-13,9.03,9.565,8.99,9.5,4979855,8.92136646041828,9.44993025403111,8.88184767211079,9.38571222303142,5040493.6115461,0.0,1.0
2024-11-14,8.81,9.03,8.755,8.92,8631307,8.70401312472703,8.92136646041828,8.64967479080422,8.81268979257266,8736408.54860094,0.0,1.0
2024-11-15,8.65,9.04,8.54,9.04,23130700,8.54593797149703,8.93124615749516,8.4372613036514,8.93124615749516,23412357.5045035,0.0,1.0
2024-11-18,9.31,9.425,9.165,9.28,5824389,9.19799797857079,9.31161449495485,9.0547423709561,9.16835888734016,5895311.31843384,0.0,1.0
2024-11-19,9.6,9.72,9.37,9.66,5077887,9.48450919380017,9.60306555872267,9.25727616103204,9.54378737626142,5139719.32589463,0.0,1.0
2024-11-20,9.51,9.72,9.43,9.6,4209068,9.39559192010829,9.60306555872267,9.31655434349329,9.48450919380017,4260320.90584226,0.0,1.0
2024-11-21,9.57,9.725,9.3701,9.72,5529535,9.45487010256955,9.60800540726111,9.25737495800281,9.60306555872267,5596866.94538707,0.0,1.0
2024-11-22,9.63,9.96,9.59,9.96,5224940,9.5141482850308,9.84017828856768,9.4746294967233,9.84017828856768,5288562.95830133,0.0,1.0
2024-11-25,9.2,9.35,9.1,9.33,4501244,9.08932131072516,9.23751676687829,8.99052433995641,9.21775737272454,4556054.66946532,0.0,1.0
2024-11-26,9.26,9.31,9.12,9.12,3220765,9.14859949318641,9.19799797857079,9.01028373411016,9.01028373411016,3259983.55510176,0.0,1.0
2024-11-27,9.07,9.37,9.04,9.31,3641026,8.96088524872579,9.25727616103204,8.93124615749516,9.19799797857079,3685361.9819198,0.0,1.0
2024-11-29,9.19,9.27,9.05,9.09,2873677,9.07944161364829,9.15847919026329,8.94112585457204,8.98064464287954,2908669.13999443,0.0,1.0
2024-12-02,8.92,9.1,8.9,9.09,3799783,8.81268979257266,8.99052433995641,8.79293039841891,8.98064464287954,3846052.13138966,0.0,1.0
2024-12-03,9.18,9.35,8.99,9.01,3871721,9.06956191657141,9.23751676687829,8.88184767211079,8.90160706626454,3918866.10477391,0.0,1.0
2024-12-04,8.97,9.14,8.8,9.09,5654192,8.86208827795704,9.03004312826391,8.69413342765016,8.98064464287954,5723041.86657142,0.0,1.0
2024-12-05,8.94,9.0001,8.82,8.9,4192947,8.83244918672641,8.89182616615843,8.71389282180391,8.79293039841891,4244003.60393051,0.0,1.0
2024-12-06,8.68,8.91,8.64,8.82,3180883,8.57557706272765,8.80281009549578,8.53605827442015,8.71389282180391,3219615.92065946,0.0,1.0
2024-12-09,9.21,9.48,9.2,9.28,6379471,9.09920100780204,9.36595282887767,9.08932131072516,9.16835888734016,6457152.43125424,0.0,1.0
2024-12-10,9.29,9.455,9.2126,9.35,4827855,9.17823858441704,9.34125358618548,9.10176972904203,9.23751676687829,4886642.74059604,0.0,1.0
2024-12-11,9.56,9.705,9.29,9.36,5303059,9.44499040549267,9.58824601310736,9.17823858441704,9.24739646395517,5367633.19637862,0.0,1.0
2024-12-12,9.14,9.465,9.14,9.325,4546195,9.03004312826391,9.35113328326235,9.03004312826391,9.2128175241861,4601553.02801845,0.0,1.0
2024-12-13,8.95,9.145,8.815,9.05,6036494,8.84232888380328,9.03498297680235,8.70895297326547,8.94112585457204,6109999.07490005,0.0,1.0
2024-12-16,8.88,9.02,8.83,9.0,2541660,8.77317100426516,8.91148676334141,8.72377251888078,8.89172736918766,2572609.24117715,0.0,1.0
2024-12-17,8.69,8.795,8.54,8.57,5541773,8.58545675980453,8.68919357911172,8.4372613036514,8.46690039488203,5609253.96485212,0.0,1.0
2024-12-18,8.3,8.74,8.25,8.65,5172115,8.2001485738064,8.63485524518891,8.15075008842202,8.54593797149703,5235094.71976227,0.0,1.0
2024-12-19,8.34,8.53,8.27,8.49,5760071,8.2396673621139,8.42738160657453,8.17050948257577,8.38786281826703,5830210.13213275,0.0,1.0
2024-12-20,8.43,8.59,8.39,8.42,8306617,8.32858463580577,8.48665978903578,8.28906584749828,8.3187049387289,8407764.86906953,0.0,1.0
2024-12-23,8.37,8.455,8.21,8.26,5374997,8.26930645334452,8.35328387849796,8.11123130011452,8.1606297854989,5440447.16976287,0.0,1.0
2024-12-24,8.32,8.41,8.19,8.4,2471022,8.21990796796015,8.30882524165203,8.09147190596077,8.29894554457515,2501111.09761024,0.0,1.0
2024-12-26,8.31,8.41,8.275,8.31,2547620,8.21002827088327,8.30882524165203,8.17544933111421,8.21002827088327,2578641.81480125,0.0,1.0
2024-12-27,8.24,8.315,8.08,8.19,3914581,8.14087039134515,8.21496811942171,7.98279523811514,8.09147190596077,3962248.00167469,0.0,1.0
2024-12-30,8.14,8.21,7.97,8.16,4502041,8.0420734205764,8.11123130011452,7.87411857026952,8.06183281473015,4556861.37436102,0.0,1.0
2024-12-31,8.21,8.28,8.08,8.11,3123432,8.11123130011452,8.18038917965265,7.98279523811514,8.01243432934577,3161465.35232425,0.0,1.0
2025-01-02,8.48,8.58,8.37,8.42,5217001,8.37798312119015,8.4767800919589,8.26930645334452,8.3187049387289,5280527.28682454,0.0,1.0
2025-01-03,8.34,8.52,8.33,8.48,4393063,8.2396673621139,8.41750190949765,8.22978766503702,8.37798312119015,4446556.37295052,0.0,1.0
2025-01-06,8.25,8.505,8.235,8.5,5545128,8.15075008842202,8.40268236388234,8.13593054280671,8.3977425153439,5612649.81795763,0.0,1.0
2025-01-07,8.45,8.6812,8.395,8.56,6969574,8.34834402995952,8.57676262637688,8.29400569603671,8.45702069780515,7054440.9871769,0.0,1.0
2025-01-08,8.61,8.808,8.485,8.8,7955144,8.50641918318953,8.70203718531166,8.38292296972859,8.69413342765016,8052012.05877064,0.0,1.0
2025-01-10,9.11,9.395,9.065,9.285,10197547,9.00040403703329,9.28197540372423,8.95594540018735,9.1732987358786,10321720.3125274,0.0,1.0
2025-01-13,8.99,9.21,8.945,9.21,7424498,8.88184767211079,9.09920100780204,8.83738903526485,9.09920100780204,7514904.49780903,0.0,1.0
2025-01-14,9.44,9.4978,9.1,9.15,8480255,9.32643404057017,9.38353868967451,8.99052433995641,9.03992282534079,8583517.22124075,0.0,1.0
2025-01-15,9.55,9.81,9.375,9.79,7706728,9.4351107084158,9.69198283241455,9.26221600957048,9.6722234382608,7800571.15115268,0.0,1.0
2025-01-16,9.46,9.81,9.4101,9.8,7125034,9.34619343472392,9.69198283241455,9.29689374631031,9.68210313533767,7211793.98979463,0.0,1.0
2025-01-17,9.77,9.87,9.58,9.69,9414075,9.65246404410705,9.7512610148758,9.46474979964642,9.57342646749205,9528708.1443367,0.0,1.0
2025-01-21,10.2,10.38,10.12,10.16,7584274,10.0772910184127,10.2551255657964,9.99825344179768,10.0377722301052,7676626.05542031,0.0,1.0
2025-01-22,10.45,10.6292,10.37,10.56,8937029,10.3242834453346,10.5013276169522,10.2452458687196,10.4329601131802,9045853.2589206,0.0,1.0
2025-01-23,10.46,10.515,10.285,10.36,8924174,10.3341631424114,10.3885014763343,10.1612684435661,10.2353661716427,9032841.72638078,0.0,1.0
2025-01-24,10.87,10.955,10.7399,10.83,7656105,10.7392307225633,10.8232081477168,10.6106958635932,10.6997119342558,7749331.72588885,0.0,1.0
2025-01-27,10.52,10.75,10.38,10.69,7123222,10.3934413248727,10.6206743576408,10.2551255657964,10.5613961751796,7209959.92546461,0.0,1.0
2025-01-28,10.67,10.79,10.3617,10.75,7512232,10.5416367810258,10.6601931459483,10.2370457201458,10.6206743576408,7603706.8156507,0.0,1.0
2025-01-29,10.9,11.06,10.715,10.75,7645014,10.7688698137939,10.9269449670239,10.5860954178718,10.6206743576408,7738105.67319342,0.0,1.0
2025-01-30,11.35,11.44,11.1298,11.24,6811272,11.2134561822533,11.3023734559452,10.9959052526205,11.1047795144077,6894211.37814312,0.0,1.0
2025-01-31,11.27,11.53,11.17,11.38,8684765,11.1344186056383,11.3912907296371,11.0356216348696,11.243095273484,8790517.49504338,0.0,1.0
2025-02-03,11.8,12.0,11.505,11.64,9742541,11.6580425507127,11.8556364922502,11.3665914869449,11.4999673974827,9861173.80339909,0.0,1.0
2025-02-04,11.85,11.93,11.705,11.78,7214690,11.7074410360971,11.7864786127121,11.5641854284824,11.638283156559,7302541.71141238,0.0,1.0
2025-02-05,11.89,12.14,11.79,11.93,8303698,11.7469598244046,11.9939522513265,11.6481628536358,11.7864786127121,8404810.32504121,0.0,1.0
2025-02-06,12.14,12.14,11.76,11.96,8150690,11.9939522513265,11.9939522513265,11.6185237624052,11.8161177039427,8249939.17989431,0.0,1.0
2025-02-07,12.0,12.28,11.95,12.17,9212261,11.8556364922502,12.1322680104027,11.8062380068658,12.0235913425571,9324436.6991399,0.0,1.0
2025-02-10,12.35,12.485,12.23,12.38,8845449,12.2014258899408,12.3348018004787,12.0828695250183,12.2310649811715,8953158.10917326,0.0,1.0
2025-02-11,12.1,12.39,12.015,12.08,5296904,11.954433463019,12.2409446782483,11.8704560378655,11.9346740688652,5361403.24828191,0.0,1.0
2025-02-12,11.88,12.06,11.63,11.91,9451524,11.7370801273277,11.9149146747115,11.4900877004058,11.7667192185583,9566613.15266703,0.0,1.0
2025-02-13,11.94,11.95,11.655,11.84,6339916,11.796358309789,11.8062380068658,11.514786943098,11.6975613390202,6417115.77861982,0.0,1.0
2025-02-14,11.42,11.82,11.38,11.77,7602276,11.2826140617915,11.6778019448665,11.243095273484,11.6284034594821,7694847.26186005,0.0,1.0
2025-02-18,11.44,11.51,11.305,11.39,6021934,11.3023734559452,11.3715313354833,11.1689975454074,11.2529749705608,6095261.78094588,0.0,1.0
2025-02-19,11.17,11.19,11.02,11.1,4411019,11.0356216348696,11.0553810290233,10.8874261787164,10.9664637553314,4464731.01925827,0.0,1.0
2025-02-20,11.72,12.02,11.51,11.52,7736153,11.5790049740977,11.875395886404,11.3715313354833,11.3814110325602,7830354.4529797,0.0,1.0
2025-02-21,10.82,11.34,10.78,11.34,7717890,10.6898322371789,11.2035764851765,10.6503134488714,11.2035764851765,7811869.06839972,0.0,1.0
2025-02-24,11.13,11.24,10.91,11.06,8323463,10.9961028465621,11.1047795144077,10.7787495108708,10.9269449670239,8424815.99914861,0.0,1.0
2025-02-25,10.88,11.09,10.65,11.04,6467664,10.7491104196402,10.9565840582546,10.5218773868721,10.9071855728702,6546419.3382391,0.0,1.0
2025-02-26,10.92,10.995,10.5125,10.55,5456856,10.7886292079477,10.8627269360243,10.386031552065,10.4230804161033,5523302.94900694,0.0,1.0
2025-02-27,10.08,10.37,10.08,10.19,5861884,9.95873465349018,10.2452458687196,9.95873465349018,10.0674113213358,5933262.88689616,0.0,1.0
2025-02-28,9.95,9.975,9.6901,9.74,5191468,9.8302985914908,9.85499783418299,9.57352526446281,9.62282495287642,5254683.37703528,0.0,1.0
2025-03-03,10.0,10.36,9.95,10.21,5947172,9.87969707687518,10.2353661716427,9.8302985914908,10.0871707154896,6019589.42032767,0.0,1.0
2025-03-04,10.51,10.72,9.925,10.21,8085231,10.3835616277958,10.5910352664102,9.80559934879861,10.0871707154896,8183683.09988434,0.0,1.0
2025-03-05,10.84,10.88,10.31,10.31,7134814,10.7095916313327,10.7491104196402,10.1859676862583,10.1859676862583,7221693.07872812,0.0,1.0
2025-03-06,10.85,11.04,10.68,10.7,4930770,10.7194713284096,10.9071855728702,10.5515164781027,10.5712758722564,4990810.91417382,0.0,1.0
2025-03-07,11.84,11.9899,11.3,11.32,10404710,11.6975613390202,11.8456579982026,11.164057696869,11.1838170910227,10531405.8913342,0.0,1.0
2025-03-10,11.51,11.89,11.41,11.56,7005161,11.3715313354833,11.7469598244046,11.2727343647146,11.4209298208677,7090461.32233809,0.0,1.0
2025-03-11,12.05,12.15,11.75,11.755,7468180,11.9050349776346,12.0038319484033,11.6086440653283,11.6135839138668,7559118.40402508,0.0,1.0
2025-03-12,11.93,11.98,11.67,11.72,5927357,11.7864786127121,11.8358770980965,11.5296064887133,11.5790049740977,5999533.13738111,0.0,1.0
2025-03-13,12.21,12.42,11.85,11.88,7916685,12.0631101308646,12.270583769479,11.7074410360971,11.7370801273277,8013084.75188993,0.0,1.0
2025-03-14,12.11,12.39,12.005,12.36,5614699,11.9643131600958,12.2409446782483,11.8605763407887,12.2113055870177,5683067.96889756,0.0,1.0
2025-03-17,12.31,12.36,11.98,11.98,7018048,12.1619071016333,12.2113055870177,11.8358770980965,11.8358770980965,7103505.24453503,0.0,1.0
2025-03-18,12.45,12.76,12.3901,12.72,7493042,12.3002228607096,12.6064934700927,12.2410434752191,12.5669746817852,7584283.14319324,0.0,1.0
2025-03-19,12.63,12.665,12.38,12.54,6805601,12.4780574080933,12.5126363478624,12.2310649811715,12.3891401344015,6888471.3236092,0.0,1.0
2025-03-20,12.85,13.02,12.68,12.74,7460218,12.6954107437846,12.8633655940915,12.5274558934777,12.586734075939,7551059.4524823,0.0,1.0
2025-03-21,12.73,12.8,12.53,12.77,12644824,12.5768543788621,12.6460122584002,12.3792604373246,12.6163731671696,12798797.2724356,0.0,1.0
2025-03-24,12.66,12.8495,12.6,12.72,3715564,12.507696499324,12.6949167589308,12.4484183168627,12.5669746817852,3760807.61493871,0.0,1.0
2025-03-25,12.64,13.115,12.63,12.8,3024761,12.4879371051702,12.9572227163218,12.4780574080933,12.6460122584002,3061592.85701166,0.0,1.0
2025-03-26,12.56,12.75,12.5,12.63,3768391,12.4088995285552,12.5966137730159,12.349621346094,12.4780574080933,3814277.87783135,0.0,1.0
2025-03-27,12.84,12.93,12.56,12.7,3675815,12.6855310467077,12.7744483203996,12.4088995285552,12.5472152876315,3720574.60000851,0.0,1.0
2025-03-28,14.06,14.38,13.445,13.48,10586929,13.8908540900865,14.2070043965465,13.2832527198587,13.3178316596277,10715843.7324766,0.0,1.0
2025-03-31,14.77,14.79,13.98,14.31,9134110,14.5923125825446,14.6120719766984,13.8118165134715,14.1378465170084,9245334.07140558,0.0,1.0
2025-04-01,15.1,15.165,14.8,14.9,7118194,14.9183425860815,14.9825606170812,14.6219516737753,14.720748644544,7204870.70060189,0.0,1.0
2025-04-02,15.12,15.22,14.68,14.89,7773454,14.9381019802353,15.036898951004,14.5033953088528,14.7108689474671,7868109.65914618,0.0,1.0
2025-04-03,14.65,14.9574,13.93,13.96,9796363,14.4737562176221,14.7774581057653,13.7624180280871,13.7920571193177,9915651.18219038,0.0,1.0
2025-04-04,13.0,14.11,12.9,13.97,9648457,12.8436061999377,13.9402525754709,12.744809229169,13.8019368163946,9765944.16298815,0.0,1.0
2025-04-07,12.96,14.0,12.57,13.03,7098215,12.8040874116302,13.8315759076252,12.4187792256321,12.8732452911684,7184648.42066301,0.0,1.0
2025-04-08,12.97,13.78,12.8,13.75,6418007,12.8139671087071,13.614222571934,12.6460122584002,13.5845834807034,6496157.67574722,0.0,1.0
2025-04-09,14.69,14.955,14.0,14.51,11549475,14.5132750059296,14.7750869784668,13.8315759076252,14.3354404585459,11690110.4458285,0.0,1.0
2025-04-10,16.24,16.48,15.14,15.43,13117956,16.0446280528453,16.2817407826903,14.957861374389,15.2443725896184,13277690.4979247,0.0,1.0
2025-04-11,17.16,17.365,16.6035,17.0,10439581,17.0765120260698,17.2805146464279,16.5227195469027,16.9172904687172,10490620.6657725,0.124449,1.0
2025-04-14,17.08,17.3199,16.54,16.65,7132885,16.9969012473935,17.2356340699491,16.4595284913284,16.5689933120083,7167758.0534677,0.0,1.0
2025-04-15,17.35,17.64,17.03,17.55,4352004,17.2655876254261,17.5541766981277,16.9471445107208,17.4646145721168,4373281.17861477,0.0,1.0
2025-04-16,17.99,18.77,17.72,18.67,8196323,17.9024738548366,18.6786789469307,17.633787476804,18.5791654735853,8236395.25831028,0.0,1.0
2025-04-17,17.55,17.76,17.205,17.46,6178997,17.4646145721168,17.6735928661422,17.1212930890752,17.375052446106,6209206.44439142,0.0,1.0
2025-04-21,17.7,18.65,17.38,18.61,5928317,17.6138847821349,18.5592627789162,17.2954416674297,18.519457389578,5957300.85656219,0.0,1.0
2025-04-22,17.01,17.81,16.86,17.81,7489274,16.9272418160517,17.7233496028149,16.7779716060336,17.7233496028149,7525889.4582103,0.0,1.0
2025-04-23,16.03,16.1186,15.6,15.77,12575343,15.9520097772668,16.0401787146509,15.5241018418816,15.6932747465688,12636824.5195834,0.0,1.0
2025-04-24,15.99,16.16,15.655,16.1,5708603,15.9122043879287,16.0813772926159,15.5788342522216,16.0216692086086,5736512.66315101,0.0,1.0
2025-04-25,15.4,15.51,15.15,15.33,5784163,15.3250748951909,15.4345397158708,15.0762912118274,15.2554154638491,5812442.08000266,0.0,1.0
2025-04-28,15.63,15.64,15.13,15.13,3656438,15.5539558838853,15.5639072312198,15.0563885171583,15.0563885171583,3674314.51951143,0.0,1.0
2025-04-29,15.39,15.56,15.2212,15.54,4429634,15.3151235478563,15.4842964525435,15.1471448048493,15.4643937578744,4451290.71580635,0.0,1.0
2025-04-30,15.91,15.975,15.545,15.55,5000670,15.8325936092524,15.8972773669269,15.4693694315417,15.4743451052089,5025118.54112807,0.0,1.0
2025-05-01,14.87,15.27,14.685,15.16,5252349,14.7976534864603,15.1957073798418,14.6135535607713,15.0862425591619,5278028.01312133,0.0,1.0
2025-05-02,15.05,15.42,15.03,15.34,5181973,14.976777738482,15.3449775898599,14.9568750438129,15.2653668111836,5207307.9411209,0.0,1.0
2025-05-05,15.93,16.16,15.76,16.11,5378160,15.8524963039214,16.0813772926159,15.6833233992343,16.0316205559432,5404454.10977998,0.0,1.0
2025-05-06,16.48,16.535,16.135,16.535,6139864,16.3998204073211,16.4545528176611,16.0564989242795,16.4545528176611,6169882.12107674,0.0,1.0
2025-05-07,16.09,16.28,15.81,15.95,3864458,16.0117178612741,16.2007934606303,15.733080135907,15.8723989985905,3883351.54033574,0.0,1.0
2025-05-08,15.22,15.94,15.22,15.89,4629486,15.1459506431691,15.862447651256,15.1459506431691,15.8126909145833,4652119.802845,0.0,1.0
2025-05-09,15.77,15.78,15.19,15.64,5609137,15.6932747465688,15.7032260939034,15.1160966011655,15.5639072312198,5636560.36859612,0.0,1.0
2025-05-12,14.11,14.57,14.03,14.455,6593241,14.0413510890353,14.4991130664241,13.9617403103589,14.3846725720769,6625475.70530064,0.0,1.0
2025-05-13,14.32,14.385,14.03,14.13,4664587,14.2503293830606,14.3150131407351,13.9617403103589,14.0612537837043,4687392.41349759,0.0,1.0
2025-05-14,14.14,14.2,13.62,13.65,5994418,14.0712051310389,14.1309132150461,13.5537350696428,13.5835891116464,6023725.02786063,0.0,1.0
2025-05-15,14.48,14.5,14.14,14.285,4811254,14.4095509404132,14.4294536350823,14.0712051310389,14.2154996673897,4834776.47624752,0.0,1.0
2025-05-16,14.46,14.46,14.0,14.03,2416801,14.3896482457441,14.3896482457441,13.9318862683553,13.9617403103589,2428616.86840302,0.0,1.0
2025-05-19,14.75,14.8491,14.48,14.79,3260183,14.6782373184458,14.7768551705311,14.4095509404132,14.7180427077839,3276122.20777827,0.0,1.0
2025-05-20,15.39,15.41,14.75,14.76,3665623,15.3151235478563,15.3350262425254,14.6782373184458,14.6881886657803,3683544.4254641,0.0,1.0
2025-05-21,15.34,15.75,15.25,15.6,4117834,15.2653668111836,15.6733720518997,15.1758046851728,15.5241018418816,4137966.30905211,0.0,1.0
2025-05-22,15.18,15.39,14.92,15.12,2692318,15.106145253831,15.3151235478563,14.847410223133,15.0464371698237,2705480.88564389,0.0,1.0
2025-05-23,15.84,15.94,15.51,15.83,3862041,15.7629341779106,15.862447651256,15.4345397158708,15.752982830576,3880922.72349441,0.0,1.0
2025-05-27,14.45,14.665,14.35,14.37,6143403,14.3796968984096,14.5936508661022,14.2801834250642,14.3000861197333,6173438.42343563,0.0,1.0
2025-05-28,14.65,14.7,14.3301,14.41,5115150,14.5787238451004,14.6284805817731,14.2603802438685,14.3398915090714,5140158.2399261,0.0,1.0
2025-05-29,14.57,14.87,14.53,14.84,4399900,14.4991130664241,14.7976534864603,14.4593076770859,14.7677994444566,4421411.34470169,0.0,1.0
2025-05-30,14.59,14.61,14.155,14.27,5872100,14.5190157610932,14.5389184557622,14.0861321520407,14.2005726463879,5900809.00866446,0.0,1.0
2025-06-02,15.45,15.665,14.85,15.01,6922748,15.3748316318635,15.5887855995561,14.7777507917912,14.9369723491438,6956593.68251803,0.0,1.0
2025-06-03,14.85,15.07,14.66,15.07,5537189,14.7777507917912,14.996680433151,14.5886751924349,14.996680433151,5564260.61100421,0.0,1.0
2025-06-04,14.94,15.2,14.85,15.19,4476348,14.867312917802,15.1260479485001,14.7777507917912,15.1160966011655,4498233.10303252,0.0,1.0
2025-06-05,15.37,15.88,15.115,15.495,5479305,15.2952208531872,15.8027395672487,15.0414614961565,15.419612694869,5506093.61305502,0.0,1.0
2025-06-06,14.56,15.42,14.49,15.21,6024876,14.4891617190895,15.3449775898599,14.4195022877478,15.1359992958346,6054331.93863975,0.0,1.0
2025-06-09,14.92,15.02,14.58,14.68,4786927,14.847410223133,14.9469236964783,14.5090644137586,14.608577887104,4810330.54025291,0.0,1.0
2025-06-10,14.59,15.14,14.52,15.08,4555204,14.5190157610932,15.0663398644928,14.4493563297514,15.0066317804856,4577474.63420316,0.0,1.0
2025-06-11,14.35,14.39,14.115,14.31,8873779,14.2801834250642,14.3199888144024,14.0463267627025,14.240378035726,8917163.37666213,0.0,1.0
2025-06-12,14.94,14.97,14.61,14.79,5122602,14.867312917802,14.8971669598057,14.5389184557622,14.7180427077839,5147646.67314977,0.0,1.0
2025-06-13,15.01,15.135,14.86,15.02,8186652,14.9369723491438,15.0613641908256,14.7877021391257,14.9469236964783,8226676.97627784,0.0,1.0
2025-06-16,14.69,14.92,14.44,14.77,4336328,14.6185292344385,14.847410223133,14.3697455510751,14.6981400131149,4357528.53781851,0.0,1.0
2025-06-17,14.37,14.5513,14.23,14.49,4870763,14.3000861197333,14.4805040469085,14.1607672570497,14.4195022877478,4894576.41890799,0.0,1.0
2025-06-18,14.38,14.59,14.26,14.43,3391620,14.3100374670678,14.5190157610932,14.1906212990533,14.3597942037405,3408201.81024959,0.0,1.0
2025-06-20,14.18,14.47,14.13,14.26,7559470,14.111010520377,14.3995995930787,14.0612537837043,14.1906212990533,7596428.65018119,0.0,1.0
2025-06-23,14.56,14.835,14.165,14.25,4197791,14.4891617190895,14.7628237707894,14.0960834993752,14.1806699517188,4218314.22307023,0.0,1.0
2025-06-24,14.09,14.215,13.65,13.94,4488401,14.0214483943662,14.1458402360479,13.5835891116464,13.8721781843481,4510345.03078943,0.0,1.0
2025-06-25,14.02,14.15,13.84,13.85,4446211,13.9517889630244,14.0811564783734,13.7726647110027,13.7826160583372,4467948.76163946,0.0,1.0
2025-06-26,13.91,13.985,13.695,13.87,3875878,13.8423241423445,13.9169592473535,13.6283701746519,13.8025187530063,3894827.37332205,0.0,1.0
2025-06-27,13.4,13.505,13.2292,13.28,4698880,13.3348054282829,13.4392945752956,13.164836415809,13.2153892602685,4721853.07379531,0.0,1.0
2025-06-30,13.97,13.97,13.54,13.63,4130990,13.9020322263517,13.9020322263517,13.4741242909665,13.5636864169774,4151186.62943459,0.0,1.0
2025-07-01,13.98,14.4675,13.95,14.4,3685062,13.9119835736862,14.397111756245,13.8821295316826,14.3299401617369,3703078.46376717,0.0,1.0
2025-07-02,14.26,14.31,13.995,14.1,3376976,14.1906212990533,14.240378035726,13.926910594688,14.0313997417007,3393486.21495611,0.0,1.0
2025-07-03,14.37,14.43,14.19,14.3,2144712,14.3000861197333,14.3597942037405,14.1209618677116,14.2304266883915,2155197.61083612,0.0,1.0
2025-07-07,14.72,14.72,14.085,14.285,3441977,14.6483832764422,14.6483832764422,14.0164727206989,14.2154996673897,3458805.00829616,0.0,1.0
2025-07-08,14.05,14.74,13.86,14.71,5013627,13.981643005028,14.6682859711112,13.7925674056718,14.6384319291076,5038138.888589,0.0,1.0
2025-07-09,14.33,14.41,13.96,14.04,2724477,14.2602807303951,14.3398915090714,13.8920808790172,13.9716916576935,2737797.1127023,0.0,1.0
2025-07-10,14.38,14.41,14.16,14.41,2118771,14.3100374670678,14.3398915090714,14.091107825708,14.3398915090714,2129129.78390986,0.0,1.0
2025-07-11,14.62,14.715,14.385,14.52,2748642,14.5488698030968,14.6434076027749,14.3150131407351,14.4493563297514,2762080.25667027,0.0,1.0
2025-07-14,14.4,14.665,14.32,14.36,2548308,14.3299401617369,14.5936508661022,14.2503293830606,14.2901347723987,2560766.81310805,0.0,1.0
2025-07-15,14.15,14.53,13.94,14.45,3135477,14.0811564783734,14.4593076770859,13.8721781843481,14.3796968984096,3150806.51352332,0.0,1.0
2025-07-16,14.11,14.32,13.8607,14.17,2054542,14.0413510890353,14.2503293830606,13.7932639999852,14.1010591730425,2064586.76491877,0.0,1.0
2025-07-17,14.01,14.085,13.71,13.88,2595883,13.9418376156899,14.0164727206989,13.6432971956537,13.8124701003408,2608574.40980891,0.0,1.0
2025-07-18,13.94,14.3,13.93,14.3,2883593,13.8721781843481,14.2304266883915,13.8622268370135,14.2304266883915,2897691.03927416,0.0,1.0
2025-07-21,14.99,15.1899,14.48,14.5,6531278,14.9170696544747,15.1159970876922,14.4095509404132,14.4294536350823,6563209.7649039,0.0,1.0
2025-07-22,15.03,15.19,14.77,15.02,3287658,14.9568750438129,15.1160966011655,14.6981400131149,14.9469236964783,3303731.53451198,0.0,1.0
2025-07-23,14.83,15.08,14.72,14.98,3299380,14.7578480971221,15.0066317804856,14.6483832764422,14.9071183071402,3315510.84399234,0.0,1.0
2025-07-24,14.22,14.36,13.9501,14.25,3182199,14.1508159097152,14.2901347723987,13.882229045156,14.1806699517188,3197756.9398619,0.0,1.0
2025-07-25,14.03,14.1,13.8,13.835,3366778,13.9617403103589,14.0313997417007,13.7328593216645,13.7676890373354,3383238.35639267,0.0,1.0
2025-07-28,13.87,13.955,13.635,13.95,2124688,13.8025187530063,13.8871052053499,13.5686620906446,13.8821295316826,2135075.712437,0.0,1.0
2025-07-29,14.04,14.04,13.74,13.88,2686025,13.9716916576935,13.9716916576935,13.6731512376573,13.8124701003408,2699157.11883278,0.0,1.0
2025-07-30,13.47,13.82,13.39,13.66,3009217,13.4044648596247,13.7527620163336,13.3248540809484,13.593540458981,3023929.22167986,0.0,1.0
2025-07-31,13.46,13.5863,13.345,13.55,2724069,13.3945135122902,13.5201990291254,13.280073017943,13.484075638301,2737387.11796863,0.0,1.0
2025-08-01,14.22,14.46,13.985,14.35,5560097,14.1508159097152,14.3896482457441,13.9169592473535,14.2801834250642,5587280.60943245,0.0,1.0
2025-08-04,15.4,15.44,14.94,14.955,4533645,15.3250748951909,15.364880284529,14.867312917802,14.8822399388038,4555810.23110754,0.0,1.0
2025-08-05,15.89,15.95,15.11,15.23,4405679,15.8126909145833,15.8723989985905,15.0364858224892,15.1559019905037,4427218.59853952,0.0,1.0
2025-08-06,16.02,16.04,15.75,15.83,2875459,15.9420584299323,15.9619611246014,15.6733720518997,15.752982830576,2889517.27171631,0.0,1.0
2025-08-07,15.82,16.22,15.7229,16.18,3332364,15.7430314832415,16.1410853766231,15.6464039006231,16.1012799872849,3348656.10451954,0.0,1.0
2025-08-08,15.76,16.025,15.61,15.97,3151691,15.6833233992343,15.9470341035996,15.5340531892162,15.8923016932596,3167099.78463015,0.0,1.0
2025-08-11,15.47,15.5875,15.052,15.25,3540582,15.3947343265326,15.5116626577135,14.9787680079489,15.1758046851728,3557892.09337636,0.0,1.0
2025-08-12,15.51,15.64,15.35,15.5,2080233,15.4345397158708,15.5639072312198,15.2753181585182,15.4245883685362,2090403.36958177,0.0,1.0
2025-08-13,15.45,15.715,15.415,15.58,2785666,15.3748316318635,15.6385423362288,15.3400019161927,15.5041991472126,2799285.26897198,0.0,1.0
2025-08-14,15.26,15.54,15.23,15.34,2455405,15.1857560325073,15.4643937578744,15.1559019905037,15.2653668111836,2467409.60540859,0.0,1.0
2025-08-15,15.43,15.46,15.08,15.14,2267132,15.3549289371945,15.3847829791981,15.0066317804856,15.0663398644928,2278216.1287157,0.0,1.0
2025-08-18,15.36,15.57,15.155,15.53,2755970,15.2852695058527,15.494247799878,15.0812668854946,15.4544424105399,2769444.08365134,0.0,1.0
2025-08-19,14.94,15.4,14.9,15.32,3453734,14.867312917802,15.3250748951909,14.8275075284639,15.2454641165145,3470619.48889339,0.0,1.0
2025-08-20,15.49,15.5451,15.08,15.11,3139970,15.4146370212017,15.469468945015,15.0066317804856,15.0364858224892,3155321.48003886,0.0,1.0
2025-08-21,15.91,16.11,15.51,15.52,2699688,15.8325936092524,16.0316205559432,15.4345397158708,15.4444910632053,2712886.91796518,0.0,1.0
2025-08-22,15.99,16.1999,15.52,15.73,3514596,15.9122043879287,16.1210831684807,15.4444910632053,15.6534693572307,3531779.04644269,0.0,1.0
2025-08-25,15.72,16.169,15.52,15.93,4229373,15.6435180098961,16.0903335052169,15.4444910632053,15.8524963039214,4250050.629145,0.0,1.0
2025-08-26,15.11,15.14,14.7,14.7,6786435,15.0364858224892,15.0663398644928,14.6284805817731,14.6284805817731,6819614.24102381,0.0,1.0
2025-08-27,14.67,14.69,14.46,14.515,6005555,14.5986265397695,14.6185292344385,14.3896482457441,14.4443806560841,6034916.47724492,0.0,1.0
2025-08-28,12.61,13.54,12.58,13.48,13988715,12.5486489888543,13.4741242909665,12.5187949468507,13.4144162069593,14057106.5703309,0.0,1.0
2025-08-29,13.28,13.47,12.78,12.865,8701509,13.2153892602685,13.4044648596247,12.7178218935415,12.8024083458851,8744051.13948586,0.0,1.0
2025-09-02,14.28,14.36,13.74,14.11,9598726,14.2105239937224,14.2901347723987,13.6731512376573,14.0413510890353,9645654.68103439,0.0,1.0
2025-09-03,15.1,15.58,14.9601,15.08,13266602,15.0265344751547,15.5041991472126,14.8873151259445,15.0066317804856,13331463.1215351,0.0,1.0
2025-09-04,14.01,14.675,14.005,14.56,9042878,13.9418376156899,14.6036022134367,13.9368619420226,14.4891617190895,9087089.11065098,0.0,1.0
2025-09-05,14.11,14.76,14.0,14.76,8219761,14.0413510890353,14.6881886657803,13.9318862683553,14.6881886657803,8259947.84793665,0.0,1.0
2025-09-08,14.62,14.76,14.345,14.71,6542599,14.5488698030968,14.6881886657803,14.2752077513969,14.6384319291076,6574586.11387393,0.0,1.0
2025-09-09,14.72,15.25,14.59,15.02,6040383,14.6483832764422,15.1758046851728,14.5190157610932,14.9469236964783,6069914.75318603,0.0,1.0
2025-09-10,15.45,15.495,14.96,14.96,6019369,15.3748316318635,15.419612694869,14.8872156124711,14.8872156124711,6048798.01462438,0.0,1.0
2025-09-11,15.32,15.325,15.02,15.09,4533542,15.2454641165145,15.2504397901818,14.9469236964783,15.0165831278201,4555706.7275351,0.0,1.0
2025-09-12,15.01,15.28,14.925,15.135,5342507,14.9369723491438,15.2056587271764,14.8523858968002,15.0613641908256,5368626.80037006,0.0,1.0
2025-09-15,15.03,15.26,14.732656,14.965,7353083,14.9568750438129,15.1857560325073,14.6609777016288,14.8921912861384,7389032.61318056,0.0,1.0
2025-09-16,14.99,15.34,14.7335,15.25,7001281,14.9170696544747,15.2653668111836,14.6618175953438,15.1758046851728,7035510.63452454,0.0,1.0
2025-09-17,14.88,15.33,14.645,14.72,5756599,14.8076048337948,15.2554154638491,14.5737481714331,14.6483832764422,5784743.31814324,0.0,1.0
2025-09-18,14.95,15.025,14.66,14.96,5458545,14.8772642651366,14.9518993701456,14.5886751924349,14.8872156124711,5485232.1163128,0.0,1.0
2025-09-19,16.88,16.88,15.31,15.33,26534597,16.7978743007027,16.7978743007027,15.23551276918,15.2554154638491,26664326.0535211,0.0,1.0
2025-09-22,17.61,17.81,17.3792,17.645,6470924,17.5243226561241,17.7233496028149,17.2946455596429,17.559152371795,6502560.69099354,0.0,1.0
2025-09-23,18.06,18.71,17.95,18.05,10364564,17.9721332861784,18.6189708629234,17.8626684654984,17.9621819388438,10415236.9036766,0.0,1.0
2025-09-24,17.25,18.17,17.19,18.0,5514310,17.1660741520807,18.0815981068583,17.1063660680734,17.9124252021711,5541269.7543585,0.0,1.0
2025-09-25,17.18,17.28,16.92,17.19,4950046,17.0964147207389,17.1959281940843,16.8376796900409,17.1063660680734,4974247.03770432,0.0,1.0
2025-09-26,18.12,18.14,17.31,17.52,6550467,18.0318413701856,18.0517440648547,17.2257822360879,17.4347605301132,6582492.58094368,0.0,1.0
2025-09-29,18.25,18.76,18.08,18.76,7450876,18.1612088855346,18.6687275995961,17.9920359808474,18.6687275995961,7487303.72834965,0.0,1.0
2025-09-30,18.15,18.33,17.62,17.71,5181736,18.0616954121892,18.2408196642109,17.5342740034586,17.6238361294695,5207069.78241533,0.0,1.0
2025-10-01,18.44,18.8193,18.2701,18.35,4045160,18.3502844848909,18.7277390892899,18.181211093677,18.26072235888,4064937.00200765,0.0,1.0
2025-10-02,18.34,18.94,17.685,18.87,5010065,18.2507710115455,18.8478518516178,17.5989577611331,18.7781924202761,5034559.47378187,0.0,1.0
2025-10-03,18.18,18.5397,18.015,18.44,3833154,18.0915494541928,18.4494994178162,17.9273522231729,18.3502844848909,3851894.49341774,0.0,1.0
2025-10-06,18.53,18.92,18.5008,18.61,4373394,18.4398466109017,18.8279491569488,18.4107886766849,18.519457389578,4394775.75546043,0.0,1.0
2025-10-07,18.33,18.49,18.06,18.48,3566038,18.2408196642109,18.4000412215636,17.9721332861784,18.390089874229,3583472.54911188,0.0,1.0
2025-10-08,18.81,19.028,18.5501,18.9,4086473,18.7184843362688,18.9354237081618,18.4598488190441,18.8080464622797,4106451.98345808,0.0,1.0
2025-10-09,18.11,19.68,17.81,19.49,7536844,18.0218900228511,19.5842515543738,17.7233496028149,19.3951759550175,7573692.03046588,0.0,1.0
2025-10-10,18.27,18.515,18.04,18.235,4212142,18.27,18.515,18.04,18.235,4212142,0.089323,1.0
2025-10-13,19.86,20.0399,19.22,19.35,5379097,19.86,20.0399,19.22,19.35,5379097,0.0,1.0
2025-10-14,19.53,19.975,19.295,19.3,4827251,19.53,19.975,19.295,19.3,4827251,0.0,1.0
2025-10-15,21.16,21.23,20.13,20.15,7469798,21.16,21.23,20.13,20.15,7469798,0.0,1.0
2025-10-16,21.9,22.25,21.39,21.67,6032762,21.9,22.25,21.39,21.67,6032762,0.0,1.0
2025-10-17,19.96,21.135,19.525,21.135,9202493,19.96,21.135,19.525,21.135,9202493,0.0,1.0
2025-10-20,20.2,20.34,19.89,20.22,6585662,20.2,20.34,19.89,20.22,6585662,0.0,1.0
2025-10-21,17.98,18.5,17.85,18.27,6767799,17.98,18.5,17.85,18.27,6767799,0.0,1.0
2025-10-22,17.82,17.9,16.91,16.91,7892863,17.82,17.9,16.91,16.91,7892863,0.0,1.0
2025-10-23,17.87,18.13,17.7875,18.0,4682218,17.87,18.13,17.7875,18.0,4682218,0.0,1.0
2025-10-24,17.49,17.795,17.43,17.53,3539762,17.49,17.795,17.43,17.53,3539762,0.0,1.0
2025-10-27,16.46,16.992,16.03,16.73,7049996,16.46,16.992,16.03,16.73,7049996,0.0,1.0
2025-10-28,16.6,16.715,16.21,16.27,4550694,16.6,16.715,16.21,16.27,4550694,0.0,1.0
2025-10-29,16.34,17.32,16.235,17.25,4178105,16.34,17.32,16.235,17.25,4178105,0.0,1.0
2025-10-30,16.65,16.76,16.38,16.4,3890053,16.65,16.76,16.38,16.4,3890053,0.0,1.0
2025-10-31,16.51,16.865,16.415,16.66,2409552,16.51,16.865,16.415,16.66,2409552,0.0,1.0
2025-11-03,16.13,16.571,16.075,16.5,2948656,16.13,16.571,16.075,16.5,2948656,0.0,1.0
2025-11-04,15.19,15.74,15.13,15.66,4952579,15.19,15.74,15.13,15.66,4952579,0.0,1.0
2025-11-05,15.94,16.05,15.755,15.91,3018184,15.94,16.05,15.755,15.91,3018184,0.0,1.0
2025-11-06,15.83,16.57,15.8,16.28,2720501,15.83,16.57,15.8,16.28,2720501,0.0,1.0
2025-11-07,16.42,16.465,16.08,16.275,2782852,16.42,16.465,16.08,16.275,2782852,0.0,1.0
2025-11-10,17.47,17.65,17.1818,17.48,4965864,17.47,17.65,17.1818,17.48,4965864,0.0,1.0
2025-11-11,17.88,18.34,17.505,18.15,4919479,17.88,18.34,17.505,18.15,4919479,0.0,1.0
2025-11-12,18.83,19.125,18.2101,18.73,5579386,18.83,19.125,18.2101,18.73,5579386,0.0,1.0
2025-11-13,17.84,19.06,17.6735,19.06,7205882,17.84,19.06,17.6735,19.06,7205882,0.0,1.0
2025-11-14,17.22,17.45,16.94,16.94,5017160,17.22,17.45,16.94,16.94,5017160,0.0,1.0
2025-11-17,16.62,17.265,16.45,16.96,3979652,16.62,17.265,16.45,16.96,3979652,0.0,1.0
2025-11-18,16.79,16.945,16.355,16.8,3306768,16.79,16.945,16.355,16.8,3306768,0.0,1.0
2025-11-19,16.9,17.3401,16.675,17.15,3237917,16.9,17.3401,16.675,17.15,3237917,0.0,1.0
2025-11-20,16.12,17.2001,16.08,16.98,3344318,16.12,17.2001,16.08,16.98,3344318,0.0,1.0
2025-11-21,16.63,16.87,16.3,16.51,4744154,16.63,16.87,16.3,16.51,4744154,0.0,1.0
2025-11-24,17.76,17.8,17.05,17.05,3610520,17.76,17.8,17.05,17.05,3610520,0.0,1.0
2025-11-25,18.15,18.5,17.81,17.85,4003871,18.15,18.5,17.81,17.85,4003871,0.0,1.0
2025-11-26,19.3,19.3655,18.81,18.86,5649726,19.3,19.3655,18.81,18.86,5649726,0.0,1.0