date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-17,9.063,9.125,8.875,9.0,22900,0.89113855639224,0.89723483692808,0.872653060573886,0.884943948750983,232896.106347629,0.0,1.0
2001-01-18,9.25,9.25,8.938,8.938,36100,0.909525725105177,0.909525725105177,0.878847668215143,0.878847668215143,367141.896906088,0.0,1.0
2001-01-19,9.25,9.25,9.188,9.188,25200,0.909525725105177,0.909525725105177,0.903429444569337,0.903429444569337,256287.418338876,0.0,1.0
2001-01-22,9.25,9.375,9.125,9.25,30700,0.909525725105177,0.921816613282274,0.89723483692808,0.909525725105177,312223.1644049,0.0,1.0
2001-01-23,9.5,9.563,9.125,9.125,24100,0.934107501459371,0.940302109100628,0.89723483692808,0.89723483692808,245100.269125671,0.0,1.0
2001-01-24,9.563,9.625,9.563,9.563,10000,0.940302109100628,0.946398389636468,0.940302109100628,0.940302109100628,101701.356483681,0.0,1.0
2001-01-25,9.625,9.75,9.563,9.625,7200,0.946398389636468,0.958689277813565,0.940302109100628,0.946398389636468,73224.9766682503,0.0,1.0
2001-01-26,9.625,9.75,9.563,9.563,6900,0.946398389636468,0.958689277813565,0.940302109100628,0.940302109100628,70173.9359737398,0.0,1.0
2001-01-29,9.51,9.6,9.51,9.52,5500,0.935090772513539,0.943940212001049,0.935090772513539,0.936074043567707,55935.7460660245,0.0,1.0
2001-01-30,9.6,9.75,9.5,9.51,12800,0.943940212001049,0.958689277813565,0.934107501459371,0.935090772513539,130177.736299112,0.0,1.0
2001-01-31,9.75,9.75,9.51,9.51,18900,0.958689277813565,0.958689277813565,0.935090772513539,0.935090772513539,192215.563754157,0.0,1.0
2001-02-01,9.75,9.75,9.55,9.6,42300,0.958689277813565,0.958689277813565,0.93902385673021,0.943940212001049,430196.73792597,0.0,1.0
2001-02-02,9.62,9.65,9.61,9.65,76800,0.945906754109385,0.948856567271888,0.944923483055217,0.948856567271888,781066.417794669,0.0,1.0
2001-02-05,9.65,9.65,9.52,9.52,16500,0.948856567271888,0.948856567271888,0.936074043567707,0.936074043567707,167807.238198073,0.0,1.0
2001-02-06,9.6,9.6,9.55,9.55,5300,0.943940212001049,0.943940212001049,0.93902385673021,0.93902385673021,53901.7189363509,0.0,1.0
2001-02-07,9.6,9.75,9.51,9.6,81200,0.943940212001049,0.958689277813565,0.935090772513539,0.943940212001049,825815.014647489,0.0,1.0
2001-02-08,9.5,9.6,9.5,9.5,130300,0.934107501459371,0.943940212001049,0.934107501459371,0.934107501459371,1325168.67498236,0.0,1.0
2001-02-09,9.5,9.5,9.4,9.4,41800,0.934107501459371,0.934107501459371,0.924274790917694,0.924274790917694,425111.670101786,0.0,1.0
2001-02-12,9.65,9.65,9.45,9.45,22600,0.948856567271888,0.948856567271888,0.929191146188533,0.929191146188533,229845.065653119,0.0,1.0
2001-02-13,9.55,9.7,9.55,9.6,37400,0.93902385673021,0.953772922542727,0.93902385673021,0.943940212001049,380363.073248967,0.0,1.0
2001-02-14,9.42,9.6,9.4,9.6,19000,0.926241333026029,0.943940212001049,0.924274790917694,0.943940212001049,193232.577318994,0.0,1.0
2001-02-15,9.35,9.49,9.35,9.4,6200,0.919358435646855,0.933124230405204,0.919358435646855,0.924274790917694,63054.8410198821,0.0,1.0
2001-02-16,9.08,9.35,8.95,9.35,57800,0.892810117184326,0.919358435646855,0.880027593480145,0.919358435646855,587833.840475675,0.0,1.0
2001-02-20,9.17,9.2,9.16,9.16,79500,0.901659556671835,0.904609369834339,0.900676285617668,0.900676285617668,808525.784045263,0.0,1.0
2001-02-21,9.15,9.25,9.15,9.25,14000,0.8996930145635,0.909525725105177,0.8996930145635,0.909525725105177,142381.899077153,0.0,1.0
2001-02-22,9.01,9.05,9.0,9.05,39600,0.885927219805151,0.889860304021822,0.884943948750983,0.889860304021822,402737.371675376,0.0,1.0
2001-02-23,8.92,9.0,8.92,9.0,4100,0.877077780317641,0.884943948750983,0.877077780317641,0.884943948750983,41697.5561583092,0.0,1.0
2001-02-26,9.01,9.02,9.0,9.0,25200,0.885927219805151,0.886910490859319,0.884943948750983,0.884943948750983,256287.418338876,0.0,1.0
2001-02-27,9.0,9.05,8.94,8.96,7600,0.884943948750983,0.889860304021822,0.879044322425977,0.881010864534313,77293.0309275975,0.0,1.0
2001-02-28,8.96,9.05,8.96,9.0,9300,0.881010864534313,0.889860304021822,0.881010864534313,0.884943948750983,94582.2615298232,0.0,1.0
2001-03-01,8.9,8.92,8.9,8.92,17500,0.875111238209306,0.877077780317641,0.875111238209306,0.877077780317641,177977.373846442,0.0,1.0
2001-03-02,8.89,8.89,8.8,8.8,69700,0.874127967155138,0.874127967155138,0.865278527667628,0.865278527667628,708858.454691256,0.0,1.0
2001-03-05,8.8,8.85,8.8,8.85,2300,0.865278527667628,0.870194882938467,0.865278527667628,0.870194882938467,23391.3119912466,0.0,1.0
2001-03-06,8.81,8.81,8.65,8.75,40000,0.866261798721796,0.866261798721796,0.850529461855112,0.86036217239679,406805.425934724,0.0,1.0
2001-03-07,8.88,8.95,8.88,8.9,15100,0.87314469610097,0.880027593480145,0.87314469610097,0.875111238209306,153569.048290358,0.0,1.0
2001-03-08,8.95,8.95,8.88,8.88,5500,0.880027593480145,0.880027593480145,0.87314469610097,0.87314469610097,55935.7460660245,0.0,1.0
2001-03-09,8.82,8.9,8.82,8.9,14000,0.867245069775964,0.875111238209306,0.867245069775964,0.875111238209306,142381.899077153,0.0,1.0
2001-03-12,8.6,8.75,8.6,8.75,22900,0.845613106584273,0.86036217239679,0.845613106584273,0.86036217239679,232896.106347629,0.0,1.0
2001-03-13,8.8,8.82,8.6,8.6,19200,0.865278527667628,0.867245069775964,0.845613106584273,0.845613106584273,195266.604448667,0.0,1.0
2001-03-14,8.62,8.7,8.42,8.42,15400,0.847579648692609,0.855445817125951,0.827914227609253,0.827914227609253,156620.088984868,0.0,1.0
2001-03-15,8.86,8.86,8.83,8.83,70300,0.871178153992635,0.871178153992635,0.868228340830132,0.868228340830132,714960.536080276,0.0,1.0
2001-03-16,8.8,8.8,8.6,8.7,3800,0.865278527667628,0.865278527667628,0.845613106584273,0.855445817125951,38646.5154637988,0.0,1.0
2001-03-19,8.84,8.84,8.65,8.7,9300,0.869211611884299,0.869211611884299,0.850529461855112,0.855445817125951,94582.2615298233,0.0,1.0
2001-03-20,8.86,8.88,8.77,8.88,21900,0.871178153992635,0.87314469610097,0.862328714505125,0.87314469610097,222725.970699261,0.0,1.0
2001-03-21,8.75,8.8,8.6,8.8,9500,0.86036217239679,0.865278527667628,0.845613106584273,0.865278527667628,96616.2886594968,0.0,1.0
2001-03-22,8.66,8.75,8.6,8.75,10000,0.85151273290928,0.86036217239679,0.845613106584273,0.86036217239679,101701.356483681,0.0,1.0
2001-03-23,8.55,8.66,8.55,8.66,6100,0.840696751313434,0.85151273290928,0.840696751313434,0.85151273290928,62037.8274550454,0.0,1.0
2001-03-26,8.7,8.75,8.55,8.55,14000,0.855445817125951,0.86036217239679,0.840696751313434,0.840696751313434,142381.899077153,0.0,1.0
2001-03-27,8.9,8.95,8.75,8.75,3700,0.875111238209306,0.880027593480145,0.86036217239679,0.86036217239679,37629.5018989619,0.0,1.0
2001-03-28,8.71,8.99,8.7,8.95,67000,0.856429088180119,0.883960677696816,0.855445817125951,0.880027593480145,681399.088440662,0.0,1.0
2001-03-29,8.65,8.99,8.64,8.7,48900,0.850529461855112,0.883960677696816,0.849546190800944,0.855445817125951,497319.633205199,0.0,1.0
2001-03-30,8.74,8.75,8.71,8.71,47700,0.859378901342622,0.86036217239679,0.856429088180119,0.856429088180119,485115.470427158,0.0,1.0
2001-04-02,8.65,8.77,8.65,8.75,30500,0.850529461855112,0.862328714505125,0.850529461855112,0.86036217239679,310189.137275227,0.0,1.0
2001-04-03,8.65,8.74,8.65,8.71,33700,0.850529461855112,0.859378901342622,0.850529461855112,0.856429088180119,342733.571350005,0.0,1.0
2001-04-04,8.66,8.75,8.65,8.65,166600,0.85151273290928,0.86036217239679,0.850529461855112,0.850529461855112,1694344.59901812,0.0,1.0
2001-04-05,8.75,8.8,8.65,8.75,7900,0.86036217239679,0.865278527667628,0.850529461855112,0.86036217239679,80344.0716221079,0.0,1.0
2001-04-06,8.7,8.7,8.7,8.7,900,0.855445817125951,0.855445817125951,0.855445817125951,0.855445817125951,9153.12208353128,0.0,1.0
2001-04-09,8.65,8.66,8.65,8.65,4100,0.850529461855112,0.85151273290928,0.850529461855112,0.850529461855112,41697.5561583092,0.0,1.0
2001-04-10,8.75,8.75,8.67,8.67,70500,0.86036217239679,0.86036217239679,0.852496003963447,0.852496003963447,716994.56320995,0.0,1.0
2001-04-11,8.69,8.75,8.65,8.65,22000,0.854462546071783,0.86036217239679,0.850529461855112,0.850529461855112,223742.984264098,0.0,1.0
2001-04-12,8.69,8.69,8.69,8.69,1500,0.854462546071783,0.854462546071783,0.854462546071783,0.854462546071783,15255.2034725521,0.0,1.0
2001-04-16,8.69,8.7,8.6,8.7,8600,0.854462546071783,0.855445817125951,0.845613106584273,0.855445817125951,87463.1665759656,0.0,1.0
2001-04-17,8.58,8.6,8.58,8.59,33800,0.843646564475938,0.845613106584273,0.843646564475938,0.844629835530105,343750.584914841,0.0,1.0
2001-04-18,8.76,8.8,8.65,8.68,75900,0.861345443450957,0.865278527667628,0.850529461855112,0.853479275017615,771913.295711138,0.0,1.0
2001-04-19,8.94,8.99,8.7,8.99,43600,0.879044322425977,0.883960677696816,0.855445817125951,0.883960677696816,443417.914268849,0.0,1.0
2001-04-20,8.77,8.88,8.76,8.8,14900,0.862328714505125,0.87314469610097,0.861345443450957,0.865278527667628,151535.021160685,0.0,1.0
2001-04-23,8.79,8.79,8.65,8.77,70400,0.864295256613461,0.864295256613461,0.850529461855112,0.862328714505125,715977.549645113,0.0,1.0
2001-04-24,8.67,8.9,8.67,8.88,25900,0.852496003963447,0.875111238209306,0.852496003963447,0.87314469610097,263406.513292734,0.0,1.0
2001-04-25,8.88,8.9,8.68,8.7,8500,0.87314469610097,0.875111238209306,0.853479275017615,0.855445817125951,86446.1530111288,0.0,1.0
2001-04-26,8.97,8.97,8.84,8.85,16900,0.88199413558848,0.88199413558848,0.869211611884299,0.870194882938467,171875.292457421,0.0,1.0
2001-04-27,9.0,9.0,8.92,8.92,9500,0.884943948750983,0.884943948750983,0.877077780317641,0.877077780317641,96616.2886594969,0.0,1.0
2001-04-30,9.07,9.09,9.0,9.0,58300,0.891826846130158,0.893793388238493,0.884943948750983,0.884943948750983,592918.908299859,0.0,1.0
2001-05-01,9.14,9.15,9.08,9.08,7500,0.898709743509332,0.8996930145635,0.892810117184326,0.892810117184326,76276.0173627607,0.0,1.0
2001-05-02,9.25,9.25,9.0,9.0,6500,0.909525725105177,0.909525725105177,0.884943948750983,0.884943948750983,66105.8817143926,0.0,1.0
2001-05-03,9.1,9.21,9.08,9.2,6300,0.894776659292661,0.905592640888507,0.892810117184326,0.904609369834339,64071.854584719,0.0,1.0
2001-05-04,9.26,9.26,9.1,9.1,9400,0.910508996159345,0.910508996159345,0.894776659292661,0.894776659292661,95599.2750946601,0.0,1.0
2001-05-07,9.5,9.5,9.2,9.2,21600,0.934107501459371,0.934107501459371,0.904609369834339,0.904609369834339,219674.930004751,0.0,1.0
2001-05-08,9.4,9.5,9.4,9.5,4000,0.924274790917694,0.934107501459371,0.924274790917694,0.934107501459371,40680.5425934723,0.0,1.0
2001-05-09,9.5,9.5,9.4,9.4,10200,0.934107501459371,0.934107501459371,0.924274790917694,0.924274790917694,103735.383613355,0.0,1.0
2001-05-10,9.65,9.66,9.51,9.59,20500,0.948856567271888,0.949839838326056,0.935090772513539,0.942956940946881,208487.780791546,0.0,1.0
2001-05-11,9.25,9.5,9.25,9.5,162300,0.909525725105177,0.934107501459371,0.909525725105177,0.934107501459371,1650613.01573014,0.0,1.0
2001-05-14,9.3,9.39,9.29,9.29,44700,0.914442080376016,0.923291519863526,0.913458809321848,0.913458809321848,454605.063482054,0.0,1.0
2001-05-15,9.3,9.36,9.3,9.35,170700,0.914442080376016,0.920341706701023,0.914442080376016,0.919358435646855,1736042.15517643,0.0,1.0
2001-05-16,9.4,9.4,9.27,9.3,52600,0.924274790917694,0.924274790917694,0.911492267213513,0.914442080376016,534949.135104161,0.0,1.0
2001-05-17,9.36,9.4,9.34,9.35,29000,0.920341706701023,0.924274790917694,0.918375164592687,0.919358435646855,294933.933802675,0.0,1.0
2001-05-18,9.44,9.44,9.35,9.35,28300,0.928207875134365,0.928207875134365,0.919358435646855,0.919358435646855,287814.838848817,0.0,1.0
2001-05-21,9.55,9.55,9.4,9.4,37800,0.93902385673021,0.93902385673021,0.924274790917694,0.924274790917694,384431.127508314,0.0,1.0
2001-05-22,9.53,9.55,9.5,9.55,81300,0.937057314621875,0.93902385673021,0.934107501459371,0.93902385673021,826832.028212325,0.0,1.0
2001-05-23,9.45,9.56,9.45,9.5,27800,0.929191146188533,0.940007127784378,0.929191146188533,0.934107501459371,282729.771024633,0.0,1.0
2001-05-24,9.5,9.5,9.45,9.5,820000,0.934107501459371,0.934107501459371,0.929191146188533,0.934107501459371,8339511.23166184,0.0,1.0
2001-05-25,9.55,9.55,9.45,9.45,6200,0.93902385673021,0.93902385673021,0.929191146188533,0.929191146188533,63054.8410198822,0.0,1.0
2001-05-29,9.6,9.6,9.55,9.6,9800,0.943940212001049,0.943940212001049,0.93902385673021,0.943940212001049,99667.3293540073,0.0,1.0
2001-05-30,9.63,9.66,9.6,9.61,6600,0.946890025163552,0.949839838326056,0.943940212001049,0.944923483055217,67122.8952792294,0.0,1.0
2001-05-31,10.0,10.0,9.55,9.55,126200,0.98327105416776,0.98327105416776,0.93902385673021,0.93902385673021,1283471.11882405,0.0,1.0
2001-06-01,9.98,9.99,9.8,9.9,25500,0.981304512059424,0.982287783113592,0.963605633084404,0.973438343626082,259338.459033386,0.0,1.0
2001-06-04,9.92,9.92,9.82,9.85,19400,0.975404885734417,0.975404885734417,0.96557217519274,0.968521988355243,197300.631578341,0.0,1.0
2001-06-05,9.85,9.98,9.85,9.91,29700,0.968521988355243,0.981304512059424,0.968521988355243,0.97442161468025,302053.028756532,0.0,1.0
2001-06-06,9.75,9.91,9.75,9.75,11700,0.958689277813565,0.97442161468025,0.958689277813565,0.958689277813565,118990.587085907,0.0,1.0
2001-06-07,9.82,9.9,9.75,9.75,12200,0.96557217519274,0.973438343626082,0.958689277813565,0.958689277813565,124075.654910091,0.0,1.0
2001-06-08,9.9,9.92,9.77,9.77,22700,0.973438343626082,0.975404885734417,0.960655819921901,0.960655819921901,230862.079217956,0.0,1.0
2001-06-11,9.83,9.83,9.75,9.8,7500,0.966555446246908,0.966555446246908,0.958689277813565,0.963605633084404,76276.0173627606,0.0,1.0
2001-06-12,9.73,9.75,9.65,9.75,4000,0.95672273570523,0.958689277813565,0.948856567271888,0.958689277813565,40680.5425934724,0.0,1.0
2001-06-13,9.72,9.75,9.65,9.65,1700,0.955739464651062,0.958689277813565,0.948856567271888,0.948856567271888,17289.2306022258,0.0,1.0
2001-06-14,9.7,9.7,9.7,9.7,3600,0.953772922542727,0.953772922542727,0.953772922542727,0.953772922542727,36612.4883341251,0.0,1.0
2001-06-15,9.7,9.7,9.54,9.7,22700,0.953772922542727,0.953772922542727,0.938040585676042,0.953772922542727,230862.079217955,0.0,1.0
2001-06-18,9.72,9.75,9.6,9.75,175400,0.955739464651062,0.958689277813565,0.943940212001049,0.958689277813565,1783841.79272376,0.0,1.0
2001-06-19,9.69,9.75,9.69,9.69,51800,0.952789651488559,0.958689277813565,0.952789651488559,0.952789651488559,526813.026585467,0.0,1.0
2001-06-20,9.53,9.59,9.5,9.59,4000,0.937057314621875,0.942956940946881,0.934107501459371,0.942956940946881,40680.5425934723,0.0,1.0
2001-06-21,9.5,9.5,9.45,9.5,4100,0.934107501459371,0.934107501459371,0.929191146188533,0.934107501459371,41697.5561583092,0.0,1.0
2001-06-22,9.56,9.6,9.55,9.6,10200,0.940007127784378,0.943940212001049,0.93902385673021,0.943940212001049,103735.383613355,0.0,1.0
2001-06-25,9.62,9.72,9.53,9.53,3500,0.945906754109385,0.955739464651062,0.937057314621875,0.937057314621875,35595.4747692883,0.0,1.0
2001-06-26,9.55,9.8,9.5,9.6,47700,0.93902385673021,0.963605633084404,0.934107501459371,0.943940212001049,485115.470427158,0.0,1.0
2001-06-27,9.54,9.55,9.5,9.5,34300,0.938040585676042,0.93902385673021,0.934107501459371,0.934107501459371,348835.652739026,0.0,1.0
2001-06-28,9.65,9.65,9.5,9.62,63600,0.948856567271888,0.948856567271888,0.934107501459371,0.945906754109385,646820.62723621,0.0,1.0
2001-06-29,9.6,9.68,9.6,9.6,2500,0.943940212001049,0.951806380434391,0.943940212001049,0.943940212001049,25425.3391209202,0.0,1.0
2001-07-02,9.5,9.52,9.46,9.52,20300,0.934107501459371,0.936074043567707,0.930174417242701,0.936074043567707,206453.753661872,0.0,1.0
2001-07-03,9.55,9.55,9.5,9.5,2500,0.93902385673021,0.93902385673021,0.934107501459371,0.934107501459371,25425.3391209202,0.0,1.0
2001-07-05,9.47,9.5,9.46,9.46,7200,0.931157688296868,0.934107501459371,0.930174417242701,0.930174417242701,73224.9766682503,0.0,1.0
2001-07-06,9.46,9.46,9.45,9.45,13600,0.930174417242701,0.930174417242701,0.929191146188533,0.929191146188533,138313.844817806,0.0,1.0
2001-07-09,9.46,9.6,9.45,9.55,14800,0.930174417242701,0.943940212001049,0.929191146188533,0.93902385673021,150518.007595848,0.0,1.0
2001-07-10,9.45,9.49,9.45,9.49,4600,0.929191146188533,0.933124230405204,0.929191146188533,0.933124230405204,46782.6239824932,0.0,1.0
2001-07-11,9.1,9.35,9.1,9.35,13700,0.894776659292661,0.919358435646855,0.894776659292661,0.919358435646855,139330.858382643,0.0,1.0
2001-07-12,8.85,9.01,8.8,9.01,12300,0.870194882938467,0.885927219805151,0.865278527667628,0.885927219805151,125092.668474927,0.0,1.0
2001-07-13,8.8,8.8,8.77,8.8,8000,0.865278527667628,0.865278527667628,0.862328714505125,0.865278527667628,81361.0851869447,0.0,1.0
2001-07-16,8.76,8.89,8.76,8.8,5700,0.861345443450957,0.874127967155138,0.861345443450957,0.865278527667628,57969.7731956981,0.0,1.0
2001-07-17,8.95,8.95,8.82,8.82,21500,0.880027593480145,0.880027593480145,0.867245069775964,0.867245069775964,218657.916439914,0.0,1.0
2001-07-18,8.81,8.92,8.76,8.92,2400,0.866261798721796,0.877077780317641,0.861345443450957,0.877077780317641,24408.3255560834,0.0,1.0
2001-07-19,8.65,8.76,8.65,8.76,6200,0.850529461855112,0.861345443450957,0.850529461855112,0.861345443450957,63054.8410198821,0.0,1.0
2001-07-20,8.73,8.73,8.56,8.66,15700,0.858395630288454,0.858395630288454,0.841680022367602,0.85151273290928,159671.129679379,0.0,1.0
2001-07-23,8.85,8.85,8.7,8.76,25700,0.870194882938467,0.870194882938467,0.855445817125951,0.861345443450957,261372.48616306,0.0,1.0
2001-07-24,8.8,8.9,8.8,8.89,7500,0.865278527667628,0.875111238209306,0.865278527667628,0.874127967155138,76276.0173627607,0.0,1.0
2001-07-25,8.75,8.8,8.67,8.7,4500,0.86036217239679,0.865278527667628,0.852496003963447,0.855445817125951,45765.6104176564,0.0,1.0
2001-07-26,8.9,8.9,8.66,8.7,11100,0.875111238209306,0.875111238209306,0.85151273290928,0.855445817125951,112888.505696886,0.0,1.0
2001-07-27,9.05,9.05,8.8,8.8,9300,0.889860304021822,0.889860304021822,0.865278527667628,0.865278527667628,94582.2615298233,0.0,1.0
2001-07-30,8.95,9.0,8.86,8.95,23000,0.880027593480145,0.884943948750983,0.871178153992635,0.880027593480145,233913.119912466,0.0,1.0
2001-07-31,8.95,8.95,8.85,8.85,49100,0.880027593480145,0.880027593480145,0.870194882938467,0.870194882938467,499353.660334873,0.0,1.0
2001-08-01,8.91,8.95,8.9,8.91,4800,0.876094509263474,0.880027593480145,0.875111238209306,0.876094509263474,48816.6511121668,0.0,1.0
2001-08-02,8.75,8.8,8.75,8.8,1700,0.86036217239679,0.865278527667628,0.86036217239679,0.865278527667628,17289.2306022257,0.0,1.0
2001-08-03,8.65,8.73,8.65,8.7,20200,0.850529461855112,0.858395630288454,0.850529461855112,0.855445817125951,205436.740097035,0.0,1.0
2001-08-06,8.8,8.8,8.7,8.7,12900,0.865278527667628,0.865278527667628,0.855445817125951,0.855445817125951,131194.749863948,0.0,1.0
2001-08-07,8.8,8.8,8.75,8.8,36500,0.865278527667628,0.865278527667628,0.86036217239679,0.865278527667628,371209.951165435,0.0,1.0
2001-08-08,8.68,8.75,8.6,8.75,47300,0.853479275017615,0.86036217239679,0.845613106584273,0.86036217239679,481047.416167811,0.0,1.0
2001-08-09,8.76,8.76,8.71,8.71,3200,0.861345443450957,0.861345443450957,0.856429088180119,0.856429088180119,32544.4340747779,0.0,1.0
2001-08-10,8.8,8.8,8.74,8.8,7900,0.865278527667628,0.865278527667628,0.859378901342622,0.865278527667628,80344.0716221079,0.0,1.0
2001-08-13,8.8,8.84,8.75,8.75,2000,0.865278527667628,0.869211611884299,0.86036217239679,0.86036217239679,20340.2712967362,0.0,1.0
2001-08-14,8.9,8.9,8.81,8.81,5400,0.875111238209306,0.875111238209306,0.866261798721796,0.866261798721796,54918.7325011877,0.0,1.0
2001-08-15,8.9,8.92,8.88,8.9,4700,0.875111238209306,0.877077780317641,0.87314469610097,0.875111238209306,47799.63754733,0.0,1.0
2001-08-16,8.91,8.91,8.8,8.88,4200,0.876094509263474,0.876094509263474,0.865278527667628,0.87314469610097,42714.569723146,0.0,1.0
2001-08-17,8.96,9.1,8.9,8.9,54600,0.881010864534313,0.894776659292661,0.875111238209306,0.875111238209306,555289.406400897,0.0,1.0
2001-08-20,8.96,8.96,8.96,8.96,0,0.881010864534313,0.881010864534313,0.881010864534313,0.881010864534313,0,0.0,1.0
2001-08-21,9.02,9.03,9.01,9.03,71100,0.886910490859319,0.887893761913487,0.885927219805151,0.887893761913487,723096.644598971,0.0,1.0
2001-08-22,9.15,9.16,9.08,9.08,11300,0.8996930145635,0.900676285617668,0.892810117184326,0.892810117184326,114922.532826559,0.0,1.0
2001-08-23,9.11,9.15,9.1,9.15,6100,0.895759930346829,0.8996930145635,0.894776659292661,0.8996930145635,62037.8274550453,0.0,1.0
2001-08-24,9.05,9.1,9.04,9.1,9900,0.889860304021822,0.894776659292661,0.888877032967655,0.894776659292661,100684.342918844,0.0,1.0
2001-08-27,9.0,9.1,9.0,9.1,20000,0.884943948750983,0.894776659292661,0.884943948750983,0.894776659292661,203402.712967362,0.0,1.0
2001-08-28,9.15,9.16,9.05,9.05,25300,0.8996930145635,0.900676285617668,0.889860304021822,0.889860304021822,257304.431903713,0.0,1.0
2001-08-29,9.15,9.2,9.1,9.2,6200,0.8996930145635,0.904609369834339,0.894776659292661,0.904609369834339,63054.8410198821,0.0,1.0
2001-08-30,9.11,9.12,9.09,9.12,2900,0.895759930346829,0.896743201400997,0.893793388238493,0.896743201400997,29493.3933802675,0.0,1.0
2001-08-31,9.05,9.05,8.8,9.03,29700,0.889860304021822,0.889860304021822,0.865278527667628,0.887893761913487,302053.028756532,0.0,1.0
2001-09-04,9.18,9.25,9.02,9.05,93900,0.902642827726003,0.909525725105177,0.886910490859319,0.889860304021822,954975.737381764,0.0,1.0
2001-09-05,8.56,8.93,8.52,8.9,171900,0.927224604080197,0.967303237667776,0.922891778827486,0.964053618728242,1586955.30028529,0.87,1.0
2001-09-06,8.52,8.54,8.45,8.5,19800,0.922891778827486,0.925058191453841,0.915309334635241,0.92072536620113,182790.662860086,0.0,1.0
2001-09-07,8.15,8.42,8.15,8.42,32000,0.882813145239907,0.912059715695708,0.882813145239907,0.912059715695708,295419.25310721,0.0,1.0
2001-09-10,8.18,8.25,8.16,8.25,48900,0.886062764179441,0.893645208371685,0.883896351553085,0.893645208371685,451437.546154455,0.0,1.0
2001-09-17,7.9,8.18,7.79,8.18,62100,0.855732987410462,0.886062764179441,0.843817717965507,0.886062764179441,573297.988061179,0.0,1.0
2001-09-18,7.87,7.99,7.85,7.99,42300,0.852483368470929,0.865481844229063,0.850316955844573,0.865481844229063,390507.325201093,0.0,1.0
2001-09-19,7.85,7.85,7.8,7.85,32400,0.850316955844573,0.850316955844573,0.844900924278684,0.850316955844573,299111.99377105,0.0,1.0
2001-09-20,7.32,7.79,7.32,7.79,20600,0.79290702124615,0.843817717965507,0.79290702124615,0.843817717965507,190176.144187766,0.0,1.0
2001-09-21,7.5,7.59,7.18,7.59,80600,0.81240473488335,0.822153591701951,0.777742132861661,0.822153591701951,744087.243763785,0.0,1.0
2001-09-24,7.87,7.87,7.55,7.87,68200,0.852483368470929,0.852483368470929,0.817820766449239,0.852483368470929,629612.28318474,0.0,1.0
2001-09-25,7.87,7.87,7.87,7.87,0,0.852483368470929,0.852483368470929,0.852483368470929,0.852483368470929,0,0.0,1.0
2001-09-26,7.25,7.45,7.15,7.45,18800,0.785324577053905,0.806988703317461,0.774492513922127,0.806988703317461,173558.811200486,0.0,1.0
2001-09-27,7.09,7.25,7.08,7.25,16800,0.767993276043061,0.785324577053905,0.766910069729883,0.785324577053905,155095.107881285,0.0,1.0
2001-09-28,7.2,7.2,7.05,7.1,559500,0.779908545488016,0.779908545488016,0.763660450790349,0.769076482356238,5165221.00354637,0.0,1.0
2001-10-01,7.0,7.15,7.0,7.05,27100,0.75824441922446,0.774492513922127,0.75824441922446,0.763660450790349,250183.179975168,0.0,1.0
2001-10-02,6.91,6.91,6.81,6.91,11800,0.74849556240586,0.74849556240586,0.737663499274082,0.74849556240586,108935.849583284,0.0,1.0
2001-10-03,6.82,6.9,6.81,6.9,11200,0.73874670558726,0.747412356092682,0.737663499274082,0.747412356092682,103396.738587523,0.0,1.0
2001-10-04,6.85,6.87,6.83,6.87,3100,0.741996324526793,0.744162737153149,0.739829911900438,0.744162737153149,28618.7401447609,0.0,1.0
2001-10-05,6.83,6.91,6.83,6.91,6800,0.739829911900438,0.74849556240586,0.739829911900438,0.74849556240586,62776.591285282,0.0,1.0
2001-10-08,6.69,6.8,6.69,6.8,15200,0.724665023515949,0.736580292960904,0.724665023515949,0.736580292960904,140324.145225924,0.0,1.0
2001-10-09,6.65,6.69,6.55,6.69,29000,0.720332198263237,0.724665023515949,0.709500135131459,0.724665023515949,267723.698128409,0.0,1.0
2001-10-10,6.74,6.84,6.7,6.72,15100,0.730081055081838,0.740913118213615,0.725748229829126,0.727914642455482,139400.960059964,0.0,1.0
2001-10-11,7.25,7.3,6.8,6.9,20300,0.785324577053905,0.790740608619794,0.736580292960904,0.747412356092682,187406.588689886,0.0,1.0
2001-10-12,6.95,7.2,6.95,7.2,4500,0.752828387658571,0.779908545488016,0.752828387658571,0.779908545488016,41543.3324682014,0.0,1.0
2001-10-15,6.84,6.85,6.81,6.81,17000,0.740913118213615,0.741996324526793,0.737663499274082,0.737663499274082,156941.478213205,0.0,1.0
2001-10-16,7.04,7.04,6.86,6.86,5200,0.762577244477172,0.762577244477172,0.743079530839971,0.743079530839971,48005.6286299215,0.0,1.0
2001-10-17,7.33,7.35,7.1,7.1,20300,0.793990227559328,0.796156640185683,0.769076482356238,0.769076482356238,187406.588689886,0.0,1.0
2001-10-18,7.4,7.4,7.2,7.2,7800,0.801572671751572,0.801572671751572,0.779908545488016,0.779908545488016,72008.4429448824,0.0,1.0
2001-10-19,7.13,7.35,7.13,7.35,1900,0.772326101295772,0.796156640185683,0.772326101295772,0.796156640185683,17540.5181532406,0.0,1.0
2001-10-22,7.13,7.13,6.94,6.98,16000,0.772326101295772,0.772326101295772,0.751745181345394,0.756078006598105,147709.626553605,0.0,1.0
2001-10-23,7.13,7.13,7.06,7.06,5000,0.772326101295772,0.772326101295772,0.764743657103527,0.764743657103527,46159.2582980015,0.0,1.0
2001-10-24,7.1,7.12,6.98,7.12,24100,0.769076482356238,0.771242894982594,0.756078006598105,0.771242894982594,222487.624996367,0.0,1.0
2001-10-25,7.11,7.13,7.1,7.1,17200,0.770159688669416,0.772326101295772,0.769076482356238,0.769076482356238,158787.848545125,0.0,1.0
2001-10-26,7.18,7.18,7.12,7.15,5400,0.777742132861661,0.777742132861661,0.771242894982594,0.774492513922127,49851.9989618416,0.0,1.0
2001-10-29,7.17,7.17,7.16,7.16,11100,0.776658926548483,0.776658926548483,0.775575720235305,0.775575720235305,102473.553421563,0.0,1.0
2001-10-30,7.06,7.09,7.05,7.09,22200,0.764743657103527,0.767993276043061,0.763660450790349,0.767993276043061,204947.106843127,0.0,1.0
2001-10-31,7.12,7.12,7.1,7.1,14100,0.771242894982594,0.771242894982594,0.769076482356238,0.769076482356238,130169.108400364,0.0,1.0
2001-11-01,7.18,7.2,7.16,7.2,7100,0.777742132861661,0.779908545488016,0.775575720235305,0.779908545488016,65546.1467831621,0.0,1.0
2001-11-02,7.17,7.17,7.11,7.11,900,0.776658926548483,0.776658926548483,0.770159688669416,0.770159688669416,8308.66649364027,0.0,1.0
2001-11-05,7.08,7.2,7.08,7.11,14400,0.766910069729883,0.779908545488016,0.766910069729883,0.770159688669416,132938.663898244,0.0,1.0
2001-11-06,7.2,7.2,7.16,7.16,5300,0.779908545488016,0.779908545488016,0.775575720235305,0.775575720235305,48928.8137958816,0.0,1.0
2001-11-07,7.5,7.53,7.27,7.53,24900,0.81240473488335,0.815654353822884,0.787490989680261,0.815654353822884,229873.106324048,0.0,1.0
2001-11-08,7.57,7.58,7.5,7.5,9500,0.819987179075595,0.821070385388773,0.81240473488335,0.81240473488335,87702.5907662028,0.0,1.0
2001-11-09,7.52,7.57,7.52,7.53,12500,0.814571147509706,0.819987179075595,0.814571147509706,0.815654353822884,115398.145745004,0.0,1.0
2001-11-12,7.65,7.75,7.58,7.58,20900,0.828652829581017,0.839484892712795,0.821070385388773,0.821070385388773,192945.699685646,0.0,1.0
2001-11-13,8.02,8.02,7.72,7.72,21300,0.868731463168596,0.868731463168596,0.836235273773262,0.836235273773262,196638.440349486,0.0,1.0
2001-11-14,8.1,8.19,8.08,8.08,6400,0.877397113674018,0.887145970492619,0.875230701047663,0.875230701047663,59083.8506214419,0.0,1.0
2001-11-15,8.05,8.1,8.05,8.05,5400,0.871981082108129,0.877397113674018,0.871981082108129,0.871981082108129,49851.9989618417,0.0,1.0
2001-11-16,8.18,8.2,8.06,8.06,11100,0.886062764179441,0.888229176805796,0.873064288421307,0.873064288421307,102473.553421563,0.0,1.0
2001-11-19,8.4,8.59,8.4,8.5,23800,0.909893303069352,0.930474223019731,0.909893303069352,0.92072536620113,219718.069498487,0.0,1.0
2001-11-20,8.35,8.41,8.35,8.35,19800,0.904477271503463,0.91097650938253,0.904477271503463,0.904477271503463,182790.662860086,0.0,1.0
2001-11-21,8.2,8.45,8.2,8.45,13500,0.888229176805796,0.915309334635241,0.888229176805796,0.915309334635241,124629.997404604,0.0,1.0
2001-11-23,8.27,8.3,8.25,8.3,4700,0.895811620998041,0.899061239937574,0.893645208371685,0.899061239937574,43389.7028001214,0.0,1.0
2001-11-26,8.28,8.3,8.26,8.3,4500,0.896894827311219,0.899061239937574,0.894728414684863,0.899061239937574,41543.3324682013,0.0,1.0
2001-11-27,8.22,8.45,8.21,8.45,35700,0.890395589432152,0.915309334635241,0.889312383118974,0.915309334635241,329577.104247731,0.0,1.0
2001-11-28,8.52,8.55,8.33,8.55,35400,0.922891778827486,0.926141397767019,0.902310858877108,0.926141397767019,326807.548749851,0.0,1.0
2001-11-29,8.48,8.49,8.4,8.49,10400,0.918558953574775,0.919642159887953,0.909893303069352,0.919642159887953,96011.2572598431,0.0,1.0
2001-11-30,8.38,8.46,8.38,8.46,11200,0.907726890442997,0.916392540948419,0.907726890442997,0.916392540948419,103396.738587523,0.0,1.0
2001-12-03,8.27,8.33,8.2,8.33,14000,0.895811620998041,0.902310858877108,0.888229176805796,0.902310858877108,129245.923234404,0.0,1.0
2001-12-04,8.4,8.45,8.33,8.33,12800,0.909893303069352,0.915309334635241,0.902310858877108,0.902310858877108,118167.701242884,0.0,1.0
2001-12-05,8.75,8.75,8.35,8.35,42000,0.947805524030575,0.947805524030575,0.904477271503463,0.904477271503463,387737.769703213,0.0,1.0
2001-12-06,8.7,8.8,8.41,8.8,47500,0.942389492464686,0.953221555596464,0.91097650938253,0.953221555596464,438512.953831014,0.0,1.0
2001-12-07,8.5,8.65,8.5,8.65,7100,0.92072536620113,0.936973460898797,0.92072536620113,0.936973460898797,65546.1467831622,0.0,1.0
2001-12-10,8.5,8.65,8.5,8.6,32200,0.92072536620113,0.936973460898797,0.92072536620113,0.931557429332908,297265.62343913,0.0,1.0
2001-12-11,8.43,8.55,8.4,8.55,18400,0.913142922008886,0.926141397767019,0.909893303069352,0.926141397767019,169866.070536646,0.0,1.0
2001-12-12,8.38,8.47,8.33,8.33,15400,0.907726890442997,0.917475747261597,0.902310858877108,0.902310858877108,142170.515557845,0.0,1.0
2001-12-13,8.33,8.36,8.32,8.32,10200,0.902310858877108,0.905560477816641,0.90122765256393,0.90122765256393,94164.886927923,0.0,1.0
2001-12-14,8.32,8.37,8.32,8.37,14400,0.90122765256393,0.906643684129819,0.90122765256393,0.906643684129819,132938.663898244,0.0,1.0
2001-12-17,8.43,8.45,8.38,8.38,32000,0.913142922008886,0.915309334635241,0.907726890442997,0.907726890442997,295419.25310721,0.0,1.0
2001-12-18,8.57,8.58,8.45,8.45,23000,0.928307810393375,0.929391016706553,0.915309334635241,0.915309334635241,212332.588170807,0.0,1.0
2001-12-19,8.64,8.7,8.58,8.67,79200,0.93589025458562,0.942389492464686,0.929391016706553,0.939139873525153,731162.651440343,0.0,1.0
2001-12-20,8.45,8.6,8.45,8.6,20500,0.915309334635241,0.931557429332908,0.915309334635241,0.931557429332908,189252.959021806,0.0,1.0
2001-12-21,8.4,8.55,8.35,8.55,28000,0.909893303069352,0.926141397767019,0.904477271503463,0.926141397767019,258491.846468809,0.0,1.0
2001-12-24,8.47,8.5,8.45,8.45,7500,0.917475747261597,0.92072536620113,0.915309334635241,0.915309334635241,69238.8874470023,0.0,1.0
2001-12-26,8.45,8.46,8.4,8.4,125000,0.930474223019731,0.931575375946381,0.924968458386478,0.924968458386478,1135173.8434753,0.14,1.0
2001-12-27,8.46,8.49,8.45,8.45,4400,0.931575375946381,0.934878834726333,0.930474223019731,0.930474223019731,39958.1192903305,0.0,1.0
2001-12-28,8.47,8.63,8.46,8.55,15900,0.932676528873032,0.950294975699441,0.931575375946381,0.941485752286237,144394.112890058,0.0,1.0
2001-12-31,8.43,8.5,8.43,8.44,21800,0.92827191716643,0.935979987652984,0.92827191716643,0.92937307009308,197974.318302092,0.0,1.0
2002-01-02,8.5,8.5,8.33,8.33,1900,0.935979987652984,0.935979987652984,0.917260387899924,0.917260387899924,17254.6424208245,0.0,1.0
2002-01-03,8.52,8.55,8.45,8.55,4400,0.938182293506285,0.941485752286237,0.930474223019731,0.941485752286237,39958.1192903305,0.0,1.0
2002-01-04,8.71,8.71,8.63,8.71,7200,0.959104199112646,0.959104199112646,0.950294975699441,0.959104199112646,65386.0133841772,0.0,1.0
2002-01-07,8.88,8.9,8.7,8.9,11800,0.977823798865705,0.980026104719006,0.958003046185995,0.980026104719006,107160.410824068,0.0,1.0
2002-01-08,8.65,8.71,8.63,8.66,278400,0.952497281552742,0.959104199112646,0.950294975699441,0.953598434479393,2528259.18418819,0.0,1.0
2002-01-09,8.4,8.68,8.4,8.61,686700,0.924968458386478,0.955800740332694,0.924968458386478,0.94809266984614,6236191.0265159,0.0,1.0
2002-01-10,8.27,8.47,8.27,8.45,22200,0.91065347034002,0.932676528873032,0.91065347034002,0.930474223019731,201606.874601213,0.0,1.0
2002-01-11,8.43,8.43,8.25,8.37,41500,0.92827191716643,0.92827191716643,0.908451164486719,0.921664999606526,376877.716033799,0.0,1.0
2002-01-14,8.41,8.7,8.31,8.5,25000,0.926069611313128,0.958003046185995,0.915058082046623,0.935979987652984,227034.76869506,0.0,1.0
2002-01-15,8.33,8.42,8.33,8.4,25700,0.917260387899924,0.927170764239779,0.917260387899924,0.924968458386478,233391.742218521,0.0,1.0
2002-01-16,8.37,8.44,8.25,8.25,54300,0.921664999606526,0.92937307009308,0.908451164486719,0.908451164486719,493119.51760567,0.0,1.0
2002-01-17,8.37,8.38,8.29,8.3,17000,0.921664999606526,0.922766152533177,0.912855776193322,0.913956929119972,154383.642712641,0.0,1.0
2002-01-18,8.44,8.58,8.4,8.45,21100,0.92937307009308,0.944789211066188,0.924968458386478,0.930474223019731,191617.34477863,0.0,1.0
2002-01-22,8.52,8.55,8.5,8.52,23800,0.938182293506285,0.941485752286237,0.935979987652984,0.938182293506285,216137.099797697,0.0,1.0
2002-01-23,8.51,8.52,8.51,8.52,25900,0.937081140579634,0.938182293506285,0.937081140579634,0.938182293506285,235208.020368082,0.0,1.0
2002-01-24,8.52,8.52,8.5,8.52,12500,0.938182293506285,0.938182293506285,0.935979987652984,0.938182293506285,113517.38434753,0.0,1.0
2002-01-25,8.52,8.52,8.51,8.51,7900,0.938182293506285,0.938182293506285,0.937081140579634,0.937081140579634,71742.9869076389,0.0,1.0
2002-01-28,8.48,8.51,8.45,8.51,38000,0.933777681799682,0.937081140579634,0.930474223019731,0.937081140579634,345092.848416491,0.0,1.0
2002-01-29,8.46,8.49,8.45,8.48,69000,0.931575375946381,0.934878834726333,0.930474223019731,0.933777681799682,626615.961598365,0.0,1.0
2002-01-30,8.44,8.44,8.36,8.36,41200,0.92937307009308,0.92937307009308,0.920563846679876,0.920563846679876,374153.298809459,0.0,1.0
2002-01-31,8.5,8.52,8.46,8.5,49900,0.935979987652984,0.938182293506285,0.931575375946381,0.935979987652984,453161.398315339,0.0,1.0
2002-02-01,8.56,8.58,8.5,8.58,3800,0.942586905212887,0.944789211066188,0.935979987652984,0.944789211066188,34509.2848416491,0.0,1.0
2002-02-04,8.55,8.59,8.53,8.59,5200,0.941485752286237,0.945890363992839,0.939283446432935,0.945890363992839,47223.2318885724,0.0,1.0
2002-02-05,8.29,8.3,8.18,8.2,24500,0.912855776193322,0.913956929119972,0.900743094000165,0.902945399853466,222494.073321158,0.0,1.0
2002-02-06,8.22,8.33,8.22,8.3,3800,0.905147705706768,0.917260387899924,0.905147705706768,0.913956929119972,34509.2848416491,0.0,1.0
2002-02-07,8.2,8.22,8.19,8.2,10400,0.902945399853466,0.905147705706768,0.901844246926816,0.902945399853466,94446.4637771449,0.0,1.0
2002-02-08,8.2,8.2,8.2,8.2,2600,0.902945399853466,0.902945399853466,0.902945399853466,0.902945399853466,23611.6159442862,0.0,1.0
2002-02-11,8.27,8.3,8.25,8.3,2100,0.91065347034002,0.913956929119972,0.908451164486719,0.913956929119972,19070.920570385,0.0,1.0
2002-02-12,8.32,8.32,8.22,8.32,4700,0.916159234973273,0.916159234973273,0.905147705706768,0.916159234973273,42682.5365146713,0.0,1.0
2002-02-13,8.35,8.38,8.21,8.26,31200,0.919462693753225,0.922766152533177,0.904046552780117,0.90955231741337,283339.391331435,0.0,1.0
2002-02-14,8.35,8.36,8.28,8.28,40700,0.919462693753225,0.920563846679876,0.911754623266671,0.911754623266671,369612.603435557,0.0,1.0
2002-02-15,8.36,8.45,8.35,8.45,12000,0.920563846679876,0.930474223019731,0.919462693753225,0.930474223019731,108976.688973629,0.0,1.0
2002-02-19,8.37,8.48,8.26,8.26,13200,0.921664999606526,0.933777681799682,0.90955231741337,0.90955231741337,119874.357870992,0.0,1.0
2002-02-20,8.4,8.46,8.35,8.46,16700,0.924968458386478,0.931575375946381,0.919462693753225,0.931575375946381,151659.2254883,0.0,1.0
2002-02-21,8.37,8.39,8.37,8.38,800,0.921664999606526,0.923867305459827,0.921664999606526,0.922766152533177,7265.11259824191,0.0,1.0
2002-02-22,8.3,8.4,8.26,8.26,5200,0.913956929119972,0.924968458386478,0.90955231741337,0.90955231741337,47223.2318885724,0.0,1.0
2002-02-25,8.78,8.78,8.55,8.78,54300,0.966812269599199,0.966812269599199,0.941485752286237,0.966812269599199,493119.51760567,0.0,1.0
2002-02-26,8.72,8.78,8.6,8.6,7200,0.960205352039296,0.966812269599199,0.946991516919489,0.946991516919489,65386.0133841772,0.0,1.0
2002-02-27,8.79,8.8,8.66,8.66,6500,0.96791342252585,0.969014575452501,0.953598434479393,0.953598434479393,59029.0398607155,0.0,1.0
2002-02-28,8.8,8.85,8.8,8.8,5400,0.969014575452501,0.974520340085754,0.969014575452501,0.969014575452501,49039.5100381329,0.0,1.0
2002-03-01,8.95,9.0,8.79,8.79,11700,0.985531869352259,0.991037633985512,0.96791342252585,0.96791342252585,106252.271749288,0.0,1.0
2002-03-04,8.91,8.99,8.9,8.91,8000,0.981127257645657,0.989936481058861,0.980026104719006,0.981127257645657,72651.1259824191,0.0,1.0
2002-03-05,9.0,9.0,8.9,8.9,2700,0.991037633985512,0.991037633985512,0.980026104719006,0.980026104719006,24519.7550190665,0.0,1.0
2002-03-06,9.08,9.08,9.01,9.01,4400,0.999846857398717,0.999846857398717,0.992138786912163,0.992138786912163,39958.1192903305,0.0,1.0
2002-03-07,9.15,9.35,9.12,9.18,12500,1.00755492788527,1.02957798641828,1.00425146910532,1.01085838666522,113517.38434753,0.0,1.0
2002-03-08,9.21,9.3,9.2,9.2,12200,1.01416184544517,1.02407222178503,1.01306069251852,1.01306069251852,110792.96712319,0.0,1.0
2002-03-11,9.22,9.3,9.2,9.27,6000,1.01526299837182,1.02407222178503,1.01306069251852,1.02076876300508,54488.3444868146,0.0,1.0
2002-03-12,9.07,9.13,9.07,9.13,1700,0.998745704472066,1.00535262203197,0.998745704472066,1.00535262203197,15438.3642712641,0.0,1.0
2002-03-13,9.28,9.3,9.12,9.12,3400,1.02186991593173,1.02407222178503,1.00425146910532,1.00425146910532,30876.7285425281,0.0,1.0
2002-03-14,9.25,9.25,9.15,9.25,600,1.01856645715178,1.01856645715178,1.00755492788527,1.01856645715178,5448.83444868141,0.0,1.0
2002-03-15,9.15,9.25,9.15,9.25,2100,1.00755492788527,1.01856645715178,1.00755492788527,1.01856645715178,19070.920570385,0.0,1.0
2002-03-18,9.2,9.25,9.11,9.15,3400,1.01306069251852,1.01856645715178,1.00315031617867,1.00755492788527,30876.7285425282,0.0,1.0
2002-03-19,9.28,9.28,9.28,9.28,400,1.02186991593173,1.02186991593173,1.02186991593173,1.02186991593173,3632.55629912095,0.0,1.0
2002-03-20,9.1,9.2,9.1,9.2,3100,1.00204916325202,1.01306069251852,1.00204916325202,1.01306069251852,28152.3113181873,0.0,1.0
2002-03-21,9.15,9.25,9.15,9.25,11100,1.00755492788527,1.01856645715178,1.00755492788527,1.01856645715178,100803.437300607,0.0,1.0
2002-03-22,9.15,9.2,9.15,9.2,12800,1.00755492788527,1.01306069251852,1.00755492788527,1.01306069251852,116241.801571871,0.0,1.0
2002-03-25,9.1,9.11,9.07,9.1,17700,1.00204916325202,1.00315031617867,0.998745704472066,1.00204916325202,160740.616236102,0.0,1.0
2002-03-26,8.92,9.06,8.9,9.06,4900,0.982228410572307,0.997644551545416,0.980026104719006,0.997644551545416,44498.8146642317,0.0,1.0
2002-03-27,8.9,9.0,8.9,9.0,7500,0.980026104719006,0.991037633985512,0.980026104719006,0.991037633985512,68110.430608518,0.0,1.0
2002-03-28,8.79,8.86,8.75,8.75,21800,0.96791342252585,0.975621493012404,0.963508810819248,0.963508810819248,197974.318302092,0.0,1.0
2002-04-01,8.8,8.8,8.76,8.8,10400,0.969014575452501,0.969014575452501,0.964609963745898,0.969014575452501,94446.4637771448,0.0,1.0
2002-04-02,8.73,8.75,8.73,8.75,2200,0.961306504965947,0.963508810819248,0.961306504965947,0.963508810819248,19979.0596451652,0.0,1.0
2002-04-03,8.72,8.8,8.7,8.8,1900,0.960205352039296,0.969014575452501,0.958003046185995,0.969014575452501,17254.6424208245,0.0,1.0
2002-04-04,8.82,8.82,8.71,8.73,10100,0.971216881305802,0.971216881305802,0.959104199112646,0.961306504965947,91722.0465528041,0.0,1.0
2002-04-05,9.0,9.1,8.9,8.9,2500,0.991037633985512,1.00204916325202,0.980026104719006,0.980026104719006,22703.476869506,0.0,1.0
2002-04-08,9.02,9.2,8.95,9.0,12700,0.993239939838813,1.01306069251852,0.985531869352259,0.991037633985512,115333.66249709,0.0,1.0
2002-04-09,8.95,9.02,8.95,9.02,1600,0.985531869352259,0.993239939838813,0.985531869352259,0.993239939838813,14530.2251964838,0.0,1.0
2002-04-10,9.05,9.15,8.84,8.84,6700,0.996543398618765,1.00755492788527,0.973419187159103,0.973419187159103,60845.318010276,0.0,1.0
2002-04-11,8.95,9.05,8.91,8.95,6200,0.985531869352259,0.996543398618765,0.981127257645657,0.985531869352259,56304.6226363748,0.0,1.0
2002-04-12,8.92,8.94,8.9,8.9,12300,0.982228410572307,0.984430716425609,0.980026104719006,0.980026104719006,111701.106197969,0.0,1.0
2002-04-15,8.84,8.9,8.83,8.85,1100,0.973419187159103,0.980026104719006,0.972318034232452,0.974520340085754,9989.52982258263,0.0,1.0
2002-04-16,8.92,9.0,8.78,8.8,6800,0.982228410572307,0.991037633985512,0.966812269599199,0.969014575452501,61753.4570850563,0.0,1.0
2002-04-17,8.99,9.1,8.82,8.85,7300,0.989936481058861,1.00204916325202,0.971216881305802,0.974520340085754,66294.1524589575,0.0,1.0
2002-04-18,8.95,9.0,8.85,9.0,5300,0.985531869352259,0.991037633985512,0.974520340085754,0.991037633985512,48131.3709633527,0.0,1.0
2002-04-19,8.85,8.9,8.8,8.9,1600,0.974520340085754,0.980026104719006,0.969014575452501,0.980026104719006,14530.2251964838,0.0,1.0
2002-04-22,8.85,8.94,8.8,8.81,11900,0.974520340085754,0.984430716425609,0.969014575452501,0.970115728379151,108068.549898848,0.0,1.0
2002-04-23,8.84,8.9,8.8,8.9,1900,0.973419187159103,0.980026104719006,0.969014575452501,0.980026104719006,17254.6424208245,0.0,1.0
2002-04-24,8.9,8.95,8.8,8.8,7500,0.980026104719006,0.985531869352259,0.969014575452501,0.969014575452501,68110.430608518,0.0,1.0
2002-04-25,8.98,9.1,8.8,8.8,4700,0.988835328132211,1.00204916325202,0.969014575452501,0.969014575452501,42682.5365146712,0.0,1.0
2002-04-26,8.95,8.99,8.95,8.99,800,0.985531869352259,0.989936481058861,0.985531869352259,0.989936481058861,7265.11259824191,0.0,1.0
2002-04-29,8.95,8.95,8.88,8.9,5200,0.985531869352259,0.985531869352259,0.977823798865705,0.980026104719006,47223.2318885724,0.0,1.0
2002-04-30,8.91,8.95,8.91,8.95,3700,0.981127257645657,0.985531869352259,0.981127257645657,0.985531869352259,33601.1457668688,0.0,1.0
2002-05-01,8.93,9.02,8.85,8.85,25800,0.983329563498958,0.993239939838813,0.974520340085754,0.974520340085754,234299.881293302,0.0,1.0
2002-05-02,8.88,8.98,8.88,8.98,6700,0.977823798865705,0.988835328132211,0.977823798865705,0.988835328132211,60845.318010276,0.0,1.0
2002-05-03,8.98,8.98,8.89,8.89,1200,0.988835328132211,0.988835328132211,0.978924951792356,0.978924951792356,10897.6688973629,0.0,1.0
2002-05-06,8.88,8.97,8.88,8.9,8200,0.977823798865705,0.98773417520556,0.977823798865705,0.980026104719006,74467.4041319796,0.0,1.0
2002-05-07,8.81,8.88,8.8,8.88,7500,0.970115728379151,0.977823798865705,0.969014575452501,0.977823798865705,68110.4306085179,0.0,1.0
2002-05-08,8.9,8.95,8.88,8.9,6200,0.980026104719006,0.985531869352259,0.977823798865705,0.980026104719006,56304.6226363748,0.0,1.0
2002-05-09,8.83,8.86,8.82,8.82,8600,0.972318034232452,0.975621493012404,0.971216881305802,0.971216881305802,78099.9604311006,0.0,1.0
2002-05-10,8.86,8.91,8.85,8.85,3200,0.975621493012404,0.981127257645657,0.974520340085754,0.974520340085754,29060.4503929676,0.0,1.0
2002-05-13,8.9,8.9,8.78,8.78,3000,0.980026104719006,0.980026104719006,0.966812269599199,0.966812269599199,27244.1722434072,0.0,1.0
2002-05-14,8.95,8.99,8.9,8.9,2500,0.985531869352259,0.989936481058861,0.980026104719006,0.980026104719006,22703.476869506,0.0,1.0
2002-05-15,8.84,8.92,8.84,8.9,58500,0.973419187159103,0.982228410572307,0.973419187159103,0.980026104719006,531261.35874644,0.0,1.0
2002-05-16,8.9,8.92,8.83,8.86,10100,0.980026104719006,0.982228410572307,0.972318034232452,0.975621493012404,91722.0465528042,0.0,1.0
2002-05-17,8.8,8.96,8.8,8.94,8200,0.969014575452501,0.98663302227891,0.969014575452501,0.984430716425609,74467.4041319796,0.0,1.0
2002-05-20,8.75,8.8,8.69,8.79,10100,0.963508810819248,0.969014575452501,0.956901893259344,0.96791342252585,91722.0465528041,0.0,1.0
2002-05-21,8.8,8.8,8.68,8.7,160500,0.969014575452501,0.969014575452501,0.955800740332694,0.958003046185995,1457563.21502228,0.0,1.0
2002-05-22,8.7,8.84,8.66,8.66,1500,0.958003046185995,0.973419187159103,0.953598434479393,0.953598434479393,13622.0861217036,0.0,1.0
2002-05-23,8.75,8.77,8.7,8.7,2000,0.963508810819248,0.965711116672549,0.958003046185995,0.958003046185995,18162.7814956048,0.0,1.0
2002-05-24,8.8,8.89,8.8,8.8,1000,0.969014575452501,0.978924951792356,0.969014575452501,0.969014575452501,9081.39074780239,0.0,1.0
2002-05-28,8.7,8.74,8.68,8.72,5100,0.958003046185995,0.962407657892597,0.955800740332694,0.960205352039296,46315.0928137922,0.0,1.0
2002-05-29,8.59,8.65,8.59,8.6,9200,0.945890363992839,0.952497281552742,0.945890363992839,0.946991516919489,83548.794879782,0.0,1.0
2002-05-30,8.55,8.65,8.55,8.58,9600,0.941485752286237,0.952497281552742,0.941485752286237,0.944789211066188,87181.3511789029,0.0,1.0
2002-05-31,8.46,8.53,8.4,8.52,12500,0.931575375946381,0.939283446432935,0.924968458386478,0.938182293506285,113517.38434753,0.0,1.0
2002-06-03,8.43,8.43,8.42,8.43,9400,0.92827191716643,0.92827191716643,0.927170764239779,0.92827191716643,85365.0730293424,0.0,1.0
2002-06-04,8.4,8.43,8.4,8.43,3700,0.924968458386478,0.92827191716643,0.924968458386478,0.92827191716643,33601.1457668688,0.0,1.0
2002-06-05,8.3,8.5,8.3,8.4,7100,0.913956929119972,0.935979987652984,0.913956929119972,0.924968458386478,64477.874309397,0.0,1.0
2002-06-06,8.05,8.15,8.05,8.13,32100,0.886428105953708,0.897439635220214,0.886428105953708,0.895237329366913,291512.643004457,0.0,1.0
2002-06-07,8.16,8.19,8.04,8.04,30300,0.898540788146864,0.901844246926816,0.885326953027057,0.885326953027057,275166.139658412,0.0,1.0
2002-06-10,8.16,8.21,8.11,8.21,85000,0.898540788146864,0.904046552780117,0.893035023513611,0.904046552780117,771918.213563203,0.0,1.0
2002-06-11,8.16,8.2,8.13,8.16,25700,0.898540788146864,0.902945399853466,0.895237329366913,0.898540788146864,233391.742218521,0.0,1.0
2002-06-12,8.04,8.08,8.03,8.05,23200,0.885326953027057,0.88973156473366,0.884225800100407,0.886428105953708,210688.265349016,0.0,1.0
2002-06-13,8.03,8.03,7.96,8.03,25500,0.884225800100407,0.884225800100407,0.876517729613853,0.884225800100407,231575.464068961,0.0,1.0
2002-06-14,7.94,8.03,7.94,7.99,16900,0.874315423760552,0.884225800100407,0.874315423760552,0.879821188393805,153475.50363786,0.0,1.0
2002-06-17,8.05,8.08,7.99,8.0,35400,0.886428105953708,0.88973156473366,0.879821188393805,0.880922341320455,321481.232472205,0.0,1.0
2002-06-18,8.1,8.13,8.1,8.13,1700,0.891933870586961,0.895237329366913,0.891933870586961,0.895237329366913,15438.3642712641,0.0,1.0
2002-06-19,8.03,8.13,7.95,8.05,45700,0.884225800100407,0.895237329366913,0.875416576687202,0.886428105953708,415019.557174569,0.0,1.0
2002-06-20,7.8,8.0,7.8,8.0,21300,0.858899282787444,0.880922341320455,0.858899282787444,0.880922341320455,193433.622928191,0.0,1.0
2002-06-21,7.56,7.77,7.56,7.77,19400,0.83247161254783,0.855595824007492,0.83247161254783,0.855595824007492,176178.980507366,0.0,1.0
2002-06-24,7.52,7.64,7.5,7.64,27600,0.828067000841228,0.841280835961035,0.825864694987927,0.841280835961035,250646.384639346,0.0,1.0
2002-06-25,7.56,7.65,7.56,7.56,6800,0.83247161254783,0.842381988887685,0.83247161254783,0.83247161254783,61753.4570850563,0.0,1.0
2002-06-26,7.65,7.65,7.56,7.56,6700,0.842381988887685,0.842381988887685,0.83247161254783,0.83247161254783,60845.318010276,0.0,1.0
2002-06-27,7.56,7.6,7.53,7.6,15700,0.83247161254783,0.836876224254432,0.829168153767878,0.836876224254432,142577.834740498,0.0,1.0
2002-06-28,7.63,7.63,7.52,7.52,3800,0.840179683034384,0.840179683034384,0.828067000841228,0.828067000841228,34509.2848416491,0.0,1.0
2002-07-01,7.58,7.73,7.52,7.68,3800,0.834673918401131,0.85119121230089,0.828067000841228,0.845685447667637,34509.2848416491,0.0,1.0
2002-07-02,7.56,7.57,7.56,7.56,6300,0.83247161254783,0.833572765474481,0.83247161254783,0.83247161254783,57212.7617111551,0.0,1.0
2002-07-03,7.59,7.59,7.55,7.55,6300,0.835775071327782,0.835775071327782,0.83137045962118,0.83137045962118,57212.761711155,0.0,1.0
2002-07-05,7.59,7.59,7.59,7.59,0,0.835775071327782,0.835775071327782,0.835775071327782,0.835775071327782,0,0.0,1.0
2002-07-08,7.5,7.54,7.45,7.54,2700,0.825864694987927,0.830269306694529,0.820358930354674,0.830269306694529,24519.7550190664,0.0,1.0
2002-07-09,7.5,7.57,7.5,7.5,2100,0.825864694987927,0.833572765474481,0.825864694987927,0.825864694987927,19070.920570385,0.0,1.0
2002-07-10,7.5,7.51,7.49,7.51,2800,0.825864694987927,0.826965847914577,0.824763542061276,0.826965847914577,25427.8940938467,0.0,1.0
2002-07-11,7.34,7.46,7.34,7.46,7300,0.808246248161518,0.821460083281324,0.808246248161518,0.821460083281324,66294.1524589574,0.0,1.0
2002-07-12,7.39,7.4,7.3,7.3,10500,0.81375201279477,0.814853165721421,0.803841636454915,0.803841636454915,95354.6028519251,0.0,1.0
2002-07-15,7.05,7.38,7.05,7.29,11400,0.776312813288651,0.81265085986812,0.776312813288651,0.802740483528265,103527.854524947,0.0,1.0
2002-07-16,7.05,7.05,7.05,7.05,0,0.776312813288651,0.776312813288651,0.776312813288651,0.776312813288651,0,0.0,1.0
2002-07-17,7.01,7.1,7.01,7.03,28500,0.771908201582049,0.781818577921904,0.771908201582049,0.77411050743535,258819.636312368,0.0,1.0
2002-07-18,7.1,7.15,7.02,7.04,8500,0.781818577921904,0.787324342555157,0.773009354508699,0.775211660362001,77191.8213563203,0.0,1.0
2002-07-19,7.19,7.19,7.1,7.13,4000,0.791728954261759,0.791728954261759,0.781818577921904,0.785122036701856,36325.5629912096,0.0,1.0
2002-07-22,7.14,7.25,7.13,7.14,49700,0.786223189628506,0.798335871821662,0.785122036701856,0.786223189628506,451345.120165779,0.0,1.0
2002-07-23,7.02,7.14,7.02,7.14,21800,0.773009354508699,0.786223189628506,0.773009354508699,0.786223189628506,197974.318302092,0.0,1.0
2002-07-24,7.07,7.07,6.95,6.95,11700,0.778515119141952,0.778515119141952,0.765301284022145,0.765301284022145,106252.271749288,0.0,1.0
2002-07-25,7.0,7.15,7.0,7.06,12600,0.770807048655398,0.787324342555157,0.770807048655398,0.777413966215302,114425.52342231,0.0,1.0
2002-07-26,6.85,7.05,6.84,7.05,15300,0.75428975475564,0.776312813288651,0.753188601828989,0.776312813288651,138945.278441377,0.0,1.0
2002-07-29,7.19,7.19,6.91,6.91,4200,0.791728954261759,0.791728954261759,0.760896672315543,0.760896672315543,38141.84114077,0.0,1.0
2002-07-30,7.2,7.2,7.15,7.15,3600,0.79283010718841,0.79283010718841,0.787324342555157,0.787324342555157,32693.0066920886,0.0,1.0
2002-07-31,7.2,7.2,7.12,7.12,7300,0.79283010718841,0.79283010718841,0.784020883775205,0.784020883775205,66294.1524589574,0.0,1.0
2002-08-01,7.58,7.58,7.3,7.3,10300,0.834673918401131,0.834673918401131,0.803841636454915,0.803841636454915,93538.3247023646,0.0,1.0
2002-08-02,7.55,7.55,7.55,7.55,100,0.83137045962118,0.83137045962118,0.83137045962118,0.83137045962118,908.139074780238,0.0,1.0
2002-08-05,7.56,7.65,7.5,7.59,7500,0.83247161254783,0.842381988887685,0.825864694987927,0.835775071327782,68110.4306085179,0.0,1.0
2002-08-06,7.6,7.6,7.55,7.6,2100,0.836876224254432,0.836876224254432,0.83137045962118,0.836876224254432,19070.920570385,0.0,1.0
2002-08-07,7.71,7.71,7.55,7.6,7100,0.848988906447589,0.848988906447589,0.83137045962118,0.836876224254432,64477.8743093969,0.0,1.0
2002-08-08,7.91,7.95,7.91,7.95,3400,0.8710119649806,0.875416576687202,0.8710119649806,0.875416576687202,30876.7285425281,0.0,1.0
2002-08-09,8.15,8.3,7.88,7.9,11700,0.897439635220214,0.913956929119972,0.867708506200648,0.869910812053949,106252.271749288,0.0,1.0
2002-08-12,8.16,8.16,8.1,8.1,41700,0.898540788146864,0.898540788146864,0.891933870586961,0.891933870586961,378693.99418336,0.0,1.0
2002-08-13,7.83,8.19,7.83,8.1,7500,0.862202741567396,0.901844246926816,0.862202741567396,0.891933870586961,68110.4306085179,0.0,1.0
2002-08-14,8.2,8.2,7.87,7.87,3500,0.902945399853466,0.902945399853466,0.866607353273998,0.866607353273998,31784.8676173084,0.0,1.0
2002-08-15,8.38,8.5,8.25,8.25,8500,0.922766152533177,0.935979987652984,0.908451164486719,0.908451164486719,77191.8213563203,0.0,1.0
2002-08-16,8.24,8.3,8.2,8.28,14800,0.907350011560069,0.913956929119972,0.902945399853466,0.911754623266671,134404.583067475,0.0,1.0
2002-08-19,8.19,8.21,8.15,8.21,9200,0.901844246926816,0.904046552780117,0.897439635220214,0.904046552780117,83548.794879782,0.0,1.0
2002-08-20,8.11,8.23,8.11,8.23,900,0.893035023513611,0.906248858633418,0.893035023513611,0.906248858633418,8173.25167302215,0.0,1.0
2002-08-21,8.11,8.11,8.11,8.11,5400,0.893035023513611,0.893035023513611,0.893035023513611,0.893035023513611,49039.5100381329,0.0,1.0
2002-08-22,8.08,8.1,8.02,8.1,1300,0.88973156473366,0.891933870586961,0.883124647173756,0.891933870586961,11805.8079721431,0.0,1.0
2002-08-23,8.0,8.04,8.0,8.03,400,0.880922341320455,0.885326953027057,0.880922341320455,0.884225800100407,3632.55629912096,0.0,1.0
2002-08-26,7.84,8.0,7.82,8.0,2000,0.863303894494046,0.880922341320455,0.861101588640745,0.880922341320455,18162.7814956048,0.0,1.0
2002-08-27,7.61,7.85,7.61,7.85,4200,0.837977377181083,0.864405047420697,0.837977377181083,0.864405047420697,38141.84114077,0.0,1.0
2002-08-28,7.7,7.79,7.56,7.66,4700,0.847887753520938,0.857798129860793,0.83247161254783,0.843483141814336,42682.5365146712,0.0,1.0
2002-08-29,7.7,7.7,7.7,7.7,0,0.847887753520938,0.847887753520938,0.847887753520938,0.847887753520938,0,0.0,1.0
2002-08-30,7.7,7.7,7.7,7.7,0,0.847887753520938,0.847887753520938,0.847887753520938,0.847887753520938,0,0.0,1.0
2002-09-03,7.05,7.6,7.0,7.6,33500,0.776312813288651,0.836876224254432,0.770807048655398,0.836876224254432,304226.59005138,0.0,1.0
2002-09-04,7.14,7.18,7.12,7.13,10700,0.79393126011506,0.798379054289374,0.791707363027903,0.792819311571482,96227.4743898207,0.07,1.0
2002-09-05,7.1,7.14,7.06,7.12,18500,0.789483465940746,0.79393126011506,0.785035671766432,0.791707363027903,166374.605253428,0.0,1.0
2002-09-06,7.07,7.09,7.05,7.05,13500,0.786147620310011,0.788371517397168,0.783923723222854,0.783923723222854,121408.495725475,0.0,1.0
2002-09-09,7.2,7.24,7.1,7.1,6100,0.800602951376531,0.805050745550845,0.789483465940746,0.789483465940746,54858.6536241034,0.0,1.0
2002-09-10,7.15,7.15,7.14,7.14,900,0.795043208658639,0.795043208658639,0.79393126011506,0.79393126011506,8093.89971503164,0.0,1.0
2002-09-11,7.24,7.24,7.22,7.22,3800,0.805050745550845,0.805050745550845,0.802826848463688,0.802826848463688,34174.2432412447,0.0,1.0
2002-09-12,7.07,7.16,7.05,7.16,9600,0.786147620310011,0.796155157202217,0.783923723222854,0.796155157202217,86334.9302936708,0.0,1.0
2002-09-13,7.12,7.14,7.06,7.09,8800,0.791707363027903,0.79393126011506,0.785035671766432,0.788371517397168,79140.3527691983,0.0,1.0
2002-09-16,7.07,7.07,7.06,7.06,1000,0.786147620310011,0.786147620310011,0.785035671766432,0.785035671766432,8993.22190559071,0.0,1.0
2002-09-17,7.08,7.11,7.05,7.11,700,0.787259568853589,0.790595414484325,0.783923723222854,0.790595414484325,6295.2553339135,0.0,1.0
2002-09-18,7.05,7.1,7.05,7.1,3500,0.783923723222854,0.789483465940746,0.783923723222854,0.789483465940746,31476.2766695675,0.0,1.0
2002-09-19,7.15,7.15,7.1,7.1,4300,0.795043208658639,0.795043208658639,0.789483465940746,0.789483465940746,38670.8541940401,0.0,1.0
2002-09-20,6.95,7.05,6.9,7.05,6500,0.772804237787068,0.783923723222854,0.767244495069176,0.783923723222854,58455.9423863397,0.0,1.0
2002-09-23,6.79,6.9,6.79,6.9,4100,0.755013061089812,0.767244495069176,0.755013061089812,0.767244495069176,36872.2098129219,0.0,1.0
2002-09-24,6.5,6.78,6.5,6.78,10800,0.722766553326035,0.753901112546234,0.722766553326035,0.753901112546234,97126.7965803798,0.0,1.0
2002-09-25,6.5,6.5,6.43,6.43,14000,0.722766553326035,0.722766553326035,0.714982913520986,0.714982913520986,125905.10667827,0.0,1.0
2002-09-26,6.53,6.53,6.52,6.52,11900,0.726102398956771,0.726102398956771,0.724990450413192,0.724990450413192,107019.340676529,0.0,1.0
2002-09-27,6.55,6.55,6.45,6.45,8800,0.728326296043928,0.728326296043928,0.717206810608143,0.717206810608143,79140.3527691983,0.0,1.0
2002-09-30,6.39,6.5,6.39,6.4,7500,0.710535119346672,0.722766553326035,0.710535119346672,0.71164706789025,67449.1642919303,0.0,1.0
2002-10-01,6.54,6.54,6.32,6.32,51200,0.727214347500349,0.727214347500349,0.702751479541622,0.702751479541622,460452.961566245,0.0,1.0
2002-10-02,6.38,6.5,6.38,6.5,3300,0.709423170803093,0.722766553326035,0.709423170803093,0.722766553326035,29677.6322884494,0.0,1.0
2002-10-03,6.44,6.44,6.42,6.42,2200,0.716094862064564,0.716094862064564,0.713870964977407,0.713870964977407,19785.0881922996,0.0,1.0
2002-10-04,6.45,6.52,6.45,6.46,13400,0.717206810608143,0.724990450413192,0.717206810608143,0.718318759151721,120509.173534916,0.0,1.0
2002-10-07,6.41,6.45,6.41,6.45,13400,0.712759016433829,0.717206810608143,0.712759016433829,0.717206810608143,120509.173534916,0.0,1.0
2002-10-08,6.35,6.4,6.35,6.4,3400,0.706087325172358,0.71164706789025,0.706087325172358,0.71164706789025,30576.9544790084,0.0,1.0
2002-10-09,6.18,6.3,6.18,6.27,14800,0.687184199931523,0.700527582454465,0.687184199931523,0.697191736823729,133099.684202743,0.0,1.0
2002-10-10,6.11,6.16,6.1,6.16,11100,0.679400560126473,0.684960302844366,0.678288611582895,0.684960302844366,99824.763152057,0.0,1.0
2002-10-11,6.18,6.18,6.15,6.15,1100,0.687184199931523,0.687184199931523,0.683848354300787,0.683848354300787,9892.54409614978,0.0,1.0
2002-10-14,6.27,6.27,6.18,6.18,3800,0.697191736823729,0.697191736823729,0.687184199931523,0.687184199931523,34174.2432412447,0.0,1.0
2002-10-15,6.26,6.3,6.26,6.26,4900,0.696079788280151,0.700527582454465,0.696079788280151,0.696079788280151,44066.7873373945,0.0,1.0
2002-10-16,6.18,6.22,6.18,6.22,6200,0.687184199931523,0.691631994105837,0.687184199931523,0.691631994105837,55757.9758146624,0.0,1.0
2002-10-17,6.2,6.2,6.18,6.18,1700,0.68940809701868,0.68940809701868,0.687184199931523,0.687184199931523,15288.4772395042,0.0,1.0
2002-10-18,6.27,6.27,6.2,6.25,5900,0.697191736823729,0.697191736823729,0.68940809701868,0.694967839736572,53060.0092429852,0.0,1.0
2002-10-21,6.3,6.49,6.28,6.29,16400,0.700527582454465,0.721654604782457,0.698303685367308,0.699415633910886,147488.839251688,0.0,1.0
2002-10-22,6.29,6.4,6.29,6.4,14100,0.699415633910886,0.71164706789025,0.699415633910886,0.71164706789025,126804.428868829,0.0,1.0
2002-10-23,6.39,6.39,6.35,6.35,7400,0.710535119346672,0.710535119346672,0.706087325172358,0.706087325172358,66549.8421013712,0.0,1.0
2002-10-24,6.38,6.42,6.38,6.42,15400,0.709423170803093,0.713870964977407,0.709423170803093,0.713870964977407,138495.617346097,0.0,1.0
2002-10-25,6.43,6.48,6.39,6.39,2100,0.714982913520986,0.720542656238878,0.710535119346672,0.710535119346672,18885.7660017405,0.0,1.0
2002-10-28,6.63,6.67,6.45,6.45,27600,0.737221884392556,0.74166967856687,0.717206810608143,0.717206810608143,248212.924594304,0.0,1.0
2002-10-29,6.52,6.61,6.41,6.61,11000,0.724990450413192,0.734997987305399,0.712759016433829,0.734997987305399,98925.4409614979,0.0,1.0
2002-10-30,6.64,6.65,6.53,6.53,6600,0.738333832936134,0.739445781479713,0.726102398956771,0.726102398956771,59355.2645768988,0.0,1.0
2002-10-31,6.66,6.69,6.66,6.69,1600,0.740557730023292,0.743893575654027,0.740557730023292,0.743893575654027,14389.1550489451,0.0,1.0
2002-11-01,6.8,6.81,6.7,6.7,1200,0.756125009633391,0.757236958176969,0.745005524197606,0.745005524197606,10791.8662867089,0.0,1.0
2002-11-04,6.9,6.9,6.9,6.9,5000,0.767244495069176,0.767244495069176,0.767244495069176,0.767244495069176,44966.1095279536,0.0,1.0
2002-11-05,6.9,6.9,6.9,6.9,0,0.767244495069176,0.767244495069176,0.767244495069176,0.767244495069176,0,0.0,1.0
2002-11-06,7.01,7.11,6.89,6.89,10900,0.779475929048539,0.790595414484325,0.766132546525597,0.766132546525597,98026.1187709389,0.0,1.0
2002-11-07,6.81,6.95,6.81,6.95,3200,0.757236958176969,0.772804237787068,0.757236958176969,0.772804237787068,28778.3100978903,0.0,1.0
2002-11-08,6.83,6.93,6.83,6.86,4300,0.759460855264126,0.770580340699911,0.759460855264126,0.762796700894862,38670.8541940401,0.0,1.0
2002-11-11,6.84,6.95,6.83,6.86,1800,0.760572803807705,0.772804237787068,0.759460855264126,0.762796700894862,16187.7994300633,0.0,1.0
2002-11-12,6.85,6.92,6.82,6.82,8700,0.761684752351283,0.769468392156333,0.758348906720548,0.758348906720548,78241.0305786393,0.0,1.0
2002-11-13,6.88,6.94,6.86,6.87,9100,0.765020597982019,0.77169228924349,0.762796700894862,0.76390864943844,81838.3193408755,0.0,1.0
2002-11-14,6.97,7.0,6.91,6.91,2400,0.775028134874225,0.778363980504961,0.768356443612754,0.768356443612754,21583.7325734177,0.0,1.0
2002-11-15,7.08,7.14,7.0,7.0,5600,0.787259568853589,0.79393126011506,0.778363980504961,0.778363980504961,50362.042671308,0.0,1.0
2002-11-18,7.27,7.29,7.14,7.14,8900,0.808386591181581,0.810610488268738,0.79393126011506,0.79393126011506,80039.6749597574,0.0,1.0
2002-11-19,7.31,7.31,7.2,7.25,10500,0.812834385355895,0.812834385355895,0.800602951376531,0.806162694094424,94428.8300087025,0.0,1.0
2002-11-20,7.39,7.45,7.32,7.32,13100,0.821729973704523,0.828401664965994,0.813946333899474,0.813946333899474,117811.206963238,0.0,1.0
2002-11-21,7.4,7.4,7.35,7.35,5300,0.822841922248102,0.822841922248102,0.817282179530209,0.817282179530209,47664.0760996308,0.0,1.0
2002-11-22,7.3,7.35,7.21,7.35,5200,0.811722436812316,0.817282179530209,0.80171489992011,0.817282179530209,46764.7539090717,0.0,1.0
2002-11-25,7.29,7.35,7.25,7.25,4900,0.810610488268738,0.817282179530209,0.806162694094424,0.806162694094424,44066.7873373945,0.0,1.0
2002-11-26,7.2,7.23,7.2,7.23,8400,0.800602951376531,0.803938797007267,0.800602951376531,0.803938797007267,75543.064006962,0.0,1.0
2002-11-27,7.21,7.32,7.19,7.24,11100,0.80171489992011,0.813946333899474,0.799491002832953,0.805050745550845,99824.7631520569,0.0,1.0
2002-11-29,7.23,7.23,7.22,7.22,900,0.803938797007267,0.803938797007267,0.802826848463688,0.802826848463688,8093.89971503164,0.0,1.0
2002-12-02,7.3,7.3,7.24,7.24,2900,0.811722436812316,0.811722436812316,0.805050745550845,0.805050745550845,26080.3435262131,0.0,1.0
2002-12-03,7.18,7.25,7.11,7.25,2500,0.798379054289374,0.806162694094424,0.790595414484325,0.806162694094424,22483.0547639768,0.0,1.0
2002-12-04,7.23,7.23,7.11,7.17,5600,0.803938797007267,0.803938797007267,0.790595414484325,0.797267105745796,50362.042671308,0.0,1.0
2002-12-05,7.19,7.2,7.1,7.15,3600,0.799491002832953,0.800602951376531,0.789483465940746,0.795043208658639,32375.5988601266,0.0,1.0
2002-12-06,7.15,7.21,7.15,7.2,1700,0.795043208658639,0.80171489992011,0.795043208658639,0.800602951376531,15288.4772395042,0.0,1.0
2002-12-09,7.13,7.2,7.13,7.14,2800,0.792819311571482,0.800602951376531,0.792819311571482,0.79393126011506,25181.021335654,0.0,1.0
2002-12-10,7.2,7.2,7.08,7.2,6100,0.800602951376531,0.800602951376531,0.787259568853589,0.800602951376531,54858.6536241034,0.0,1.0
2002-12-11,7.17,7.2,7.17,7.18,3700,0.797267105745796,0.800602951376531,0.797267105745796,0.798379054289374,33274.9210506856,0.0,1.0
2002-12-12,7.29,7.4,7.19,7.2,26800,0.810610488268738,0.822841922248102,0.799491002832953,0.800602951376531,241018.347069831,0.0,1.0
2002-12-13,7.43,7.52,7.31,7.31,2700,0.826177767878837,0.836185304771044,0.812834385355895,0.812834385355895,24281.6991450949,0.0,1.0
2002-12-16,7.5,7.5,7.43,7.43,4900,0.833961407683887,0.833961407683887,0.826177767878837,0.826177767878837,44066.7873373945,0.0,1.0
2002-12-17,7.35,7.52,7.35,7.5,4900,0.817282179530209,0.836185304771044,0.817282179530209,0.833961407683887,44066.7873373945,0.0,1.0
2002-12-18,7.35,7.43,7.33,7.38,4500,0.817282179530209,0.826177767878837,0.815058282443052,0.820618025160945,40469.4985751582,0.0,1.0
2002-12-19,7.44,7.54,7.34,7.34,15200,0.829513613509573,0.840662990035239,0.818364236983906,0.818364236983906,136330.493144697,0.02,1.0
2002-12-20,7.47,7.5,7.45,7.5,5300,0.832858426467273,0.836203239424973,0.830628551162139,0.836203239424973,47536.2903728221,0.0,1.0
2002-12-23,7.46,7.66,7.43,7.55,8300,0.831743488814706,0.854042241866039,0.828398675857006,0.841777927687806,74443.6245461177,0.0,1.0
2002-12-24,7.42,7.42,7.42,7.42,200,0.827283738204439,0.827283738204439,0.827283738204439,0.827283738204439,1793.8222782197,0.0,1.0
2002-12-26,7.31,7.37,7.3,7.35,1400,0.815019424026207,0.821709049941606,0.81390448637364,0.819479174636473,12556.7559475379,0.0,1.0
2002-12-27,7.27,7.37,7.23,7.24,8700,0.81055967341594,0.821709049941606,0.806099922805674,0.80721486045824,78031.2691025571,0.0,1.0
2002-12-30,7.16,7.22,7.16,7.22,19700,0.798295359237707,0.804984985153107,0.798295359237707,0.804984985153107,176691.494404641,0.0,1.0
2002-12-31,7.25,7.25,7.16,7.18,10900,0.808329798110807,0.808329798110807,0.798295359237707,0.80052523454284,97763.3141629738,0.0,1.0
2003-01-02,7.24,7.25,7.24,7.25,500,0.80721486045824,0.808329798110807,0.80721486045824,0.808329798110807,4484.55569554926,0.0,1.0
2003-01-03,7.35,7.35,7.25,7.25,1700,0.819479174636473,0.819479174636473,0.808329798110807,0.808329798110807,15247.4893648675,0.0,1.0
2003-01-06,7.53,7.6,7.35,7.36,3900,0.839548052382672,0.847352615950639,0.819479174636473,0.82059411228904,34979.5344252842,0.0,1.0
2003-01-07,7.63,7.66,7.6,7.65,5400,0.850697428908339,0.854042241866039,0.847352615950639,0.852927304213472,48433.201511932,0.0,1.0
2003-01-08,7.61,7.63,7.61,7.61,700,0.848467553603205,0.850697428908339,0.848467553603205,0.848467553603205,6278.37797376896,0.0,1.0
2003-01-09,7.66,7.66,7.6,7.6,700,0.854042241866039,0.854042241866039,0.847352615950639,0.847352615950639,6278.37797376896,0.0,1.0
2003-01-10,7.59,7.66,7.56,7.56,5200,0.846237678298072,0.854042241866039,0.842892865340372,0.842892865340372,46639.3792337123,0.0,1.0
2003-01-13,7.75,7.9,7.65,7.66,10800,0.864076680739138,0.880800745527638,0.852927304213472,0.854042241866039,96866.403023864,0.0,1.0
2003-01-14,7.68,7.7,7.65,7.7,6200,0.856272117171172,0.858501992476305,0.852927304213472,0.858501992476305,55608.4906248108,0.0,1.0
2003-01-15,7.7,7.74,7.7,7.7,6000,0.858501992476305,0.862961743086572,0.858501992476305,0.858501992476305,53814.6683465911,0.0,1.0
2003-01-16,7.62,7.62,7.55,7.6,2900,0.849582491255772,0.849582491255772,0.841777927687806,0.847352615950639,26010.4230341857,0.0,1.0
2003-01-17,7.48,7.55,7.48,7.55,1100,0.833973364119839,0.841777927687806,0.833973364119839,0.841777927687806,9866.02253020837,0.0,1.0
2003-01-21,7.27,7.44,7.27,7.4,7800,0.81055967341594,0.829513613509573,0.81055967341594,0.825053862899306,69959.0688505684,0.0,1.0
2003-01-22,7.18,7.25,7.18,7.25,2900,0.80052523454284,0.808329798110807,0.80052523454284,0.808329798110807,26010.4230341857,0.0,1.0
2003-01-23,7.25,7.25,7.2,7.2,4600,0.808329798110807,0.808329798110807,0.802755109847974,0.802755109847974,41257.9123990532,0.0,1.0
2003-01-24,7.3,7.33,7.3,7.33,2500,0.81390448637364,0.81724929933134,0.81390448637364,0.81724929933134,22422.7784777463,0.0,1.0
2003-01-27,7.15,7.22,7.11,7.22,2300,0.79718042158514,0.804984985153107,0.792720670974874,0.804984985153107,20628.9561995266,0.0,1.0
2003-01-28,7.13,7.2,7.11,7.2,2700,0.794950546280007,0.802755109847974,0.792720670974874,0.802755109847974,24216.600755966,0.0,1.0
2003-01-29,7.13,7.2,7.11,7.2,2700,0.794950546280007,0.802755109847974,0.792720670974874,0.802755109847974,24216.600755966,0.0,1.0
2003-01-30,7.37,7.4,7.35,7.35,17000,0.821709049941606,0.825053862899306,0.819479174636473,0.819479174636473,152474.893648675,0.0,1.0
2003-01-31,7.39,7.4,7.33,7.4,17700,0.82393892524674,0.825053862899306,0.81724929933134,0.825053862899306,158753.271622444,0.0,1.0
2003-02-03,7.44,7.44,7.3,7.35,8300,0.829513613509573,0.829513613509573,0.81390448637364,0.819479174636473,74443.6245461177,0.0,1.0
2003-02-04,7.39,7.39,7.31,7.39,3200,0.82393892524674,0.82393892524674,0.815019424026207,0.82393892524674,28701.1564515152,0.0,1.0
2003-02-05,7.09,7.35,7.08,7.29,7400,0.790490795669741,0.819479174636473,0.789375858017174,0.812789548721073,66371.424294129,0.0,1.0
2003-02-06,7.02,7.1,7.01,7.06,22100,0.782686232101774,0.791605733322307,0.781571294449208,0.787145982712041,198217.361743277,0.0,1.0
2003-02-07,7.07,7.17,7.05,7.05,5100,0.788260920364607,0.799410296890274,0.786031045059474,0.786031045059474,45742.4680946025,0.0,1.0
2003-02-10,7.05,7.09,7.05,7.08,7200,0.786031045059474,0.790490795669741,0.786031045059474,0.789375858017174,64577.6020159093,0.0,1.0
2003-02-11,7.05,7.09,7.05,7.08,4300,0.786031045059474,0.790490795669741,0.786031045059474,0.789375858017174,38567.1789817236,0.0,1.0
2003-02-12,7.02,7.1,7.02,7.04,9200,0.782686232101774,0.791605733322307,0.782686232101774,0.784916107406908,82515.8247981064,0.0,1.0
2003-02-13,7.03,7.04,7.03,7.03,1800,0.783801169754341,0.784916107406908,0.783801169754341,0.783801169754341,16144.4005039773,0.0,1.0
2003-02-14,7.0,7.07,7.0,7.0,3100,0.780456356796641,0.788260920364607,0.780456356796641,0.780456356796641,27804.2453124054,0.0,1.0
2003-02-18,7.03,7.03,7.0,7.0,400,0.783801169754341,0.783801169754341,0.780456356796641,0.780456356796641,3587.64455643941,0.0,1.0
2003-02-19,6.88,7.08,6.81,7.08,8400,0.767077104965841,0.789375858017174,0.759272541397875,0.789375858017174,75340.5356852276,0.0,1.0
2003-02-20,6.96,6.96,6.93,6.93,5600,0.775996606186374,0.775996606186374,0.772651793228675,0.772651793228675,50227.0237901517,0.0,1.0
2003-02-21,7.14,7.15,7.03,7.03,6500,0.796065483932574,0.79718042158514,0.783801169754341,0.783801169754341,58299.2240421403,0.0,1.0
2003-02-24,7.12,7.13,7.08,7.13,1400,0.793835608627441,0.794950546280007,0.789375858017174,0.794950546280007,12556.7559475379,0.0,1.0
2003-02-25,7.03,7.07,6.95,7.05,2700,0.783801169754341,0.788260920364607,0.774881668533808,0.786031045059474,24216.600755966,0.0,1.0
2003-02-26,6.97,7.03,6.97,7.03,600,0.777111543838941,0.783801169754341,0.777111543838941,0.783801169754341,5381.46683465911,0.0,1.0
2003-02-27,7.01,7.13,7.0,7.02,4500,0.781571294449208,0.794950546280007,0.780456356796641,0.782686232101774,40361.0012599433,0.0,1.0
2003-02-28,7.1,7.1,7.03,7.03,1200,0.791605733322307,0.791605733322307,0.783801169754341,0.783801169754341,10762.9336693182,0.0,1.0
2003-03-03,7.09,7.22,7.09,7.1,2300,0.790490795669741,0.804984985153107,0.790490795669741,0.791605733322307,20628.9561995266,0.0,1.0
2003-03-04,7.02,7.1,7.02,7.09,800,0.782686232101774,0.791605733322307,0.782686232101774,0.790490795669741,7175.28911287881,0.0,1.0
2003-03-05,6.99,7.01,6.99,7.0,1400,0.779341419144074,0.781571294449208,0.779341419144074,0.780456356796641,12556.7559475379,0.0,1.0
2003-03-06,7.02,7.02,7.01,7.01,800,0.782686232101774,0.782686232101774,0.781571294449208,0.781571294449208,7175.28911287881,0.0,1.0
2003-03-07,7.07,7.07,7.0,7.0,4600,0.788260920364607,0.788260920364607,0.780456356796641,0.780456356796641,41257.9123990532,0.0,1.0
2003-03-10,7.03,7.04,7.01,7.01,1500,0.783801169754341,0.784916107406908,0.781571294449208,0.781571294449208,13453.6670866478,0.0,1.0
2003-03-11,7.03,7.03,7.03,7.03,300,0.783801169754341,0.783801169754341,0.783801169754341,0.783801169754341,2690.73341732955,0.0,1.0
2003-03-12,6.91,7.05,6.91,6.99,1900,0.770421917923541,0.786031045059474,0.770421917923541,0.779341419144074,17041.3116430872,0.0,1.0
2003-03-13,7.0,7.14,6.98,7.0,38500,0.780456356796641,0.796065483932574,0.778226481491508,0.780456356796641,345310.788557293,0.0,1.0
2003-03-14,7.05,7.14,7.02,7.02,5600,0.786031045059474,0.796065483932574,0.782686232101774,0.782686232101774,50227.0237901517,0.0,1.0
2003-03-17,7.05,7.05,7.05,7.05,0,0.786031045059474,0.786031045059474,0.786031045059474,0.786031045059474,0,0.0,1.0
2003-03-18,7.07,7.07,7.05,7.05,3500,0.788260920364607,0.788260920364607,0.786031045059474,0.786031045059474,31391.8898688448,0.0,1.0
2003-03-19,7.11,7.13,7.08,7.13,3100,0.792720670974874,0.794950546280007,0.789375858017174,0.794950546280007,27804.2453124054,0.0,1.0
2003-03-20,7.05,7.1,7.05,7.05,1300,0.786031045059474,0.791605733322307,0.786031045059474,0.786031045059474,11659.8448084281,0.0,1.0
2003-03-21,7.13,7.18,7.06,7.06,4800,0.794950546280007,0.80052523454284,0.787145982712041,0.787145982712041,43051.7346772729,0.0,1.0
2003-03-24,7.05,7.13,7.05,7.13,5600,0.786031045059474,0.794950546280007,0.786031045059474,0.794950546280007,50227.0237901517,0.0,1.0
2003-03-25,7.1,7.11,7.05,7.05,17000,0.791605733322307,0.792720670974874,0.786031045059474,0.786031045059474,152474.893648675,0.0,1.0
2003-03-26,7.12,7.14,7.07,7.1,3400,0.793835608627441,0.796065483932574,0.788260920364607,0.791605733322307,30494.9787297349,0.0,1.0
2003-03-27,7.09,7.1,7.04,7.1,4800,0.790490795669741,0.791605733322307,0.784916107406908,0.791605733322307,43051.7346772729,0.0,1.0
2003-03-28,7.12,7.15,7.12,7.15,3700,0.793835608627441,0.79718042158514,0.793835608627441,0.79718042158514,33185.7121470645,0.0,1.0
2003-03-31,7.16,7.22,7.12,7.12,2700,0.798295359237707,0.804984985153107,0.793835608627441,0.793835608627441,24216.600755966,0.0,1.0
2003-04-01,7.22,7.22,7.21,7.21,2300,0.804984985153107,0.804984985153107,0.80387004750054,0.80387004750054,20628.9561995266,0.0,1.0
2003-04-02,7.23,7.23,7.18,7.2,5000,0.806099922805674,0.806099922805674,0.80052523454284,0.802755109847974,44845.5569554925,0.0,1.0
2003-04-03,7.2,7.23,7.12,7.23,18100,0.802755109847974,0.806099922805674,0.793835608627441,0.806099922805674,162340.916178883,0.0,1.0
2003-04-04,7.28,7.3,7.21,7.21,1800,0.811674611068507,0.81390448637364,0.80387004750054,0.80387004750054,16144.4005039773,0.0,1.0
2003-04-07,7.28,7.29,7.2,7.2,3400,0.811674611068507,0.812789548721073,0.802755109847974,0.802755109847974,30494.9787297349,0.0,1.0
2003-04-08,7.31,7.35,7.3,7.3,4500,0.815019424026207,0.819479174636473,0.81390448637364,0.81390448637364,40361.0012599433,0.0,1.0
2003-04-09,7.3,7.3,7.21,7.21,2900,0.81390448637364,0.81390448637364,0.80387004750054,0.80387004750054,26010.4230341857,0.0,1.0
2003-04-10,7.27,7.32,7.27,7.32,800,0.81055967341594,0.816134361678773,0.81055967341594,0.816134361678773,7175.28911287881,0.0,1.0
2003-04-11,7.31,7.31,7.23,7.23,2300,0.815019424026207,0.815019424026207,0.806099922805674,0.806099922805674,20628.9561995266,0.0,1.0
2003-04-14,7.35,7.35,7.32,7.32,600,0.819479174636473,0.819479174636473,0.816134361678773,0.816134361678773,5381.46683465911,0.0,1.0
2003-04-15,7.5,7.55,7.38,7.38,3500,0.836203239424973,0.841777927687806,0.822823987594173,0.822823987594173,31391.8898688448,0.0,1.0
2003-04-16,7.6,7.6,7.51,7.51,2000,0.847352615950639,0.847352615950639,0.837318177077539,0.837318177077539,17938.222782197,0.0,1.0
2003-04-17,7.62,7.65,7.6,7.65,2100,0.849582491255772,0.852927304213472,0.847352615950639,0.852927304213472,18835.1339213069,0.0,1.0
2003-04-21,7.6,7.62,7.55,7.62,4900,0.847352615950639,0.849582491255772,0.841777927687806,0.849582491255772,43948.6458163827,0.0,1.0
2003-04-22,7.68,7.7,7.65,7.65,3200,0.856272117171172,0.858501992476305,0.852927304213472,0.852927304213472,28701.1564515152,0.0,1.0
2003-04-23,7.66,7.66,7.65,7.65,1000,0.854042241866039,0.854042241866039,0.852927304213472,0.852927304213472,8969.11139109851,0.0,1.0
2003-04-24,7.77,7.77,7.68,7.68,6400,0.866306556044271,0.866306556044271,0.856272117171172,0.856272117171172,57402.3129030305,0.0,1.0
2003-04-25,7.96,7.96,7.72,7.74,3300,0.887490371443037,0.887490371443037,0.860731867781438,0.862961743086572,29598.0675906251,0.0,1.0
2003-04-28,8.27,8.48,8.06,8.06,20300,0.922053438672603,0.945467129376502,0.898639747968704,0.898639747968704,182072.9612393,0.0,1.0
2003-04-29,8.55,8.58,8.22,8.22,41600,0.953271692944469,0.956616505902169,0.91647875040977,0.91647875040977,373115.033869698,0.0,1.0
2003-04-30,8.55,8.55,8.55,8.55,1600,0.953271692944469,0.953271692944469,0.953271692944469,0.953271692944469,14350.5782257576,0.0,1.0
2003-05-01,8.55,8.55,8.41,8.5,2400,0.953271692944469,0.953271692944469,0.937662565808536,0.947697004681636,21525.8673386364,0.0,1.0
2003-05-02,8.56,8.59,8.47,8.47,8900,0.954386630597035,0.957731443554735,0.944352191723936,0.944352191723936,79825.0913807768,0.0,1.0
2003-05-05,8.59,8.63,8.57,8.6,10300,0.957731443554735,0.962191194165002,0.955501568249602,0.958846381207302,92381.8473283147,0.0,1.0
2003-05-06,8.65,8.72,8.65,8.69,3500,0.964421069470135,0.972225633038101,0.964421069470135,0.968880820080401,31391.8898688448,0.0,1.0
2003-05-07,8.5,8.67,8.5,8.6,4600,0.947697004681636,0.966650944775268,0.947697004681636,0.958846381207302,41257.9123990532,0.0,1.0
2003-05-08,8.48,8.6,8.45,8.5,19200,0.945467129376502,0.958846381207302,0.942122316418802,0.947697004681636,172206.938709092,0.0,1.0
2003-05-09,8.51,8.55,8.51,8.55,5100,0.948811942334202,0.953271692944469,0.948811942334202,0.953271692944469,45742.4680946024,0.0,1.0
2003-05-12,8.66,8.68,8.55,8.55,19400,0.965536007122702,0.967765882427835,0.953271692944469,0.953271692944469,174000.760987311,0.0,1.0
2003-05-13,8.75,8.8,8.62,8.66,7500,0.975570445995801,0.981145134258634,0.961076256512435,0.965536007122702,67268.3354332389,0.0,1.0
2003-05-14,8.88,8.9,8.83,8.85,6500,0.990064635479168,0.992294510784301,0.984489947216334,0.986719822521468,58299.2240421403,0.0,1.0
2003-05-15,8.88,8.9,8.87,8.9,3000,0.990064635479168,0.992294510784301,0.988949697826601,0.992294510784301,26907.3341732955,0.0,1.0
2003-05-16,8.78,8.85,8.78,8.85,1000,0.978915258953501,0.986719822521468,0.978915258953501,0.986719822521468,8969.11139109852,0.0,1.0
2003-05-19,8.52,8.68,8.52,8.68,5000,0.949926879986769,0.967765882427835,0.949926879986769,0.967765882427835,44845.5569554926,0.0,1.0
2003-05-20,8.55,8.68,8.5,8.5,12500,0.953271692944469,0.967765882427835,0.947697004681636,0.947697004681636,112113.892388731,0.0,1.0
2003-05-21,8.6,8.6,8.5,8.5,3800,0.958846381207302,0.958846381207302,0.947697004681636,0.947697004681636,34082.6232861743,0.0,1.0
2003-05-22,8.65,8.69,8.55,8.55,5200,0.964421069470135,0.968880820080401,0.953271692944469,0.953271692944469,46639.3792337123,0.0,1.0
2003-05-23,8.7,8.7,8.57,8.57,3800,0.969995757732968,0.969995757732968,0.955501568249602,0.955501568249602,34082.6232861744,0.0,1.0
2003-05-27,8.56,8.69,8.53,8.69,5000,0.954386630597035,0.968880820080401,0.951041817639335,0.968880820080401,44845.5569554926,0.0,1.0
2003-05-28,8.8,9.0,8.65,8.65,2746500,0.981145134258634,1.00344388730997,0.964421069470135,0.964421069470135,24633664.4356521,0.0,1.0
2003-05-29,8.91,8.95,8.76,8.76,12800,0.993409448436867,0.997869199047134,0.976685383648368,0.976685383648368,114804.625806061,0.0,1.0
2003-05-30,8.78,8.85,8.74,8.85,7500,0.978915258953501,0.986719822521468,0.974455508343235,0.986719822521468,67268.3354332389,0.0,1.0
2003-06-02,8.95,8.98,8.7,8.7,16200,0.997869199047134,1.00121401200483,0.969995757732968,0.969995757732968,145299.604535796,0.0,1.0
2003-06-03,8.87,8.91,8.87,8.9,6500,0.988949697826601,0.993409448436867,0.988949697826601,0.992294510784301,58299.2240421403,0.0,1.0
2003-06-04,9.03,9.05,8.86,8.86,12600,1.00678870026767,1.0090185755728,0.987834760174034,0.987834760174034,113010.803527841,0.0,1.0
2003-06-05,8.96,9.01,8.9,8.9,11300,0.998984136699701,1.00455882496253,0.992294510784301,0.992294510784301,101350.958719413,0.0,1.0
2003-06-06,9.25,9.27,9.05,9.05,11400,1.03131732862413,1.03354720392927,1.0090185755728,1.0090185755728,102247.869858523,0.0,1.0
2003-06-09,9.25,9.25,9.18,9.25,5800,1.03131732862413,1.03131732862413,1.02351276505617,1.03131732862413,52020.8460683715,0.0,1.0
2003-06-10,9.36,9.36,9.25,9.25,5600,1.04358164280237,1.04358164280237,1.03131732862413,1.03131732862413,50227.0237901515,0.0,1.0
2003-06-11,9.35,9.35,9.26,9.31,2800,1.0424667051498,1.0424667051498,1.0324322662767,1.03800695453953,25113.5118950758,0.0,1.0
2003-06-12,9.45,9.45,9.27,9.27,5200,1.05361608167547,1.05361608167547,1.03354720392927,1.03354720392927,46639.3792337121,0.0,1.0
2003-06-13,9.41,9.49,9.41,9.49,4300,1.0491563310652,1.05807583228573,1.0491563310652,1.05807583228573,38567.1789817236,0.0,1.0
2003-06-16,9.4,9.42,9.31,9.35,13600,1.04804139341263,1.05027126871777,1.03800695453953,1.0424667051498,121979.91491894,0.0,1.0
2003-06-17,9.35,9.5,9.24,9.5,12600,1.0424667051498,1.0591907699383,1.03020239097157,1.0591907699383,113010.803527841,0.0,1.0
2003-06-18,9.34,9.4,9.21,9.4,4500,1.04135176749723,1.04804139341263,1.02685757801387,1.04804139341263,40361.0012599434,0.0,1.0
2003-06-19,9.1,9.16,9.06,9.16,7800,1.01459326383563,1.02128288975103,1.01013351322537,1.02128288975103,69959.0688505686,0.0,1.0
2003-06-20,9.12,9.2,9.1,9.1,2800,1.01682313914077,1.0257426403613,1.01459326383563,1.01459326383563,25113.5118950758,0.0,1.0
2003-06-23,9.03,9.16,9.03,9.13,12900,1.00678870026767,1.02128288975103,1.00678870026767,1.01793807679333,115701.53694517,0.0,1.0
2003-06-24,8.99,9.6,8.96,9.03,5700,1.0023289496574,1.07034014646396,0.998984136699701,1.00678870026767,51123.9349292616,0.0,1.0
2003-06-25,8.83,9.0,8.75,8.89,23800,0.984489947216334,1.00344388730997,0.975570445995801,0.991179573131734,213464.851108145,0.0,1.0
2003-06-26,8.78,8.78,8.78,8.78,1800,0.978915258953501,0.978915258953501,0.978915258953501,0.978915258953501,16144.4005039773,0.0,1.0
2003-06-27,8.8,8.89,8.8,8.8,4500,0.981145134258634,0.991179573131734,0.981145134258634,0.981145134258634,40361.0012599433,0.0,1.0
2003-06-30,8.7,8.78,8.65,8.65,47600,0.969995757732968,0.978915258953501,0.964421069470135,0.964421069470135,426929.702216289,0.0,1.0
2003-07-01,8.99,8.99,8.83,8.83,7900,1.0023289496574,1.0023289496574,0.984489947216334,0.984489947216334,70855.9799896783,0.0,1.0
2003-07-02,8.96,9.05,8.92,8.95,4500,0.998984136699701,1.0090185755728,0.994524386089434,0.997869199047134,40361.0012599433,0.0,1.0
2003-07-03,8.96,8.96,8.91,8.91,800,0.998984136699701,0.998984136699701,0.993409448436867,0.993409448436867,7175.28911287881,0.0,1.0
2003-07-07,9.07,9.12,9.0,9.0,5500,1.01124845087793,1.01682313914077,1.00344388730997,1.00344388730997,49330.112651042,0.0,1.0
2003-07-08,9.24,9.28,9.1,9.17,18300,1.03020239097157,1.03466214158183,1.01459326383563,1.0223978274036,164134.738457102,0.0,1.0
2003-07-09,9.25,9.3,9.2,9.25,11100,1.03131732862413,1.03689201688697,1.0257426403613,1.03131732862413,99557.1364411938,0.0,1.0
2003-07-10,9.3,9.31,9.25,9.25,12200,1.03689201688697,1.03800695453953,1.03131732862413,1.03131732862413,109423.158971401,0.0,1.0
2003-07-11,9.39,9.39,9.25,9.39,14400,1.04692645576007,1.04692645576007,1.03131732862413,1.04692645576007,129155.204031818,0.0,1.0
2003-07-14,9.52,9.53,9.34,9.53,43500,1.06142064524343,1.062535582896,1.04135176749723,1.062535582896,390156.345512786,0.0,1.0
2003-07-15,9.45,9.53,9.3,9.53,11500,1.05361608167547,1.062535582896,1.03689201688697,1.062535582896,103144.780997632,0.0,1.0
2003-07-16,9.5,9.53,9.46,9.46,15200,1.0591907699383,1.062535582896,1.05473101932803,1.05473101932803,136330.493144697,0.0,1.0
2003-07-17,9.5,9.5,9.5,9.5,500,1.0591907699383,1.0591907699383,1.0591907699383,1.0591907699383,4484.55569554925,0.0,1.0
2003-07-18,9.4,9.49,9.4,9.48,42300,1.04804139341263,1.05807583228573,1.04804139341263,1.05696089463317,379393.411843468,0.0,1.0
2003-07-21,9.42,9.45,9.35,9.45,6500,1.05027126871777,1.05361608167547,1.0424667051498,1.05361608167547,58299.2240421401,0.0,1.0
2003-07-22,9.4,9.45,9.35,9.45,8600,1.04804139341263,1.05361608167547,1.0424667051498,1.05361608167547,77134.3579634474,0.0,1.0
2003-07-23,9.4,9.43,9.33,9.33,2000,1.04804139341263,1.05138620637033,1.04023682984467,1.04023682984467,17938.2227821971,0.0,1.0
2003-07-24,9.5,9.55,9.4,9.43,4100,1.0591907699383,1.06476545820113,1.04804139341263,1.05138620637033,36773.3567035039,0.0,1.0
2003-07-25,9.61,9.75,9.4,9.4,1945600,1.07145508411653,1.08706421125246,1.04804139341263,1.04804139341263,17450303.1225213,0.0,1.0
2003-07-28,9.75,9.76,9.66,9.71,7000,1.08706421125246,1.08817914890503,1.07702977237936,1.0826044606422,62783.7797376899,0.0,1.0
2003-07-29,9.7,9.76,9.66,9.74,10200,1.08148952298963,1.08817914890503,1.07702977237936,1.0859492735999,91484.9361892049,0.0,1.0
2003-07-30,9.78,9.78,9.7,9.7,16500,1.09040902421016,1.09040902421016,1.08148952298963,1.08148952298963,147990.337953126,0.0,1.0
2003-07-31,9.9,9.9,9.75,9.75,15600,1.10378827604096,1.10378827604096,1.08706421125246,1.08706421125246,139918.137701137,0.0,1.0
2003-08-01,9.98,9.98,9.91,9.98,4700,1.1127077772615,1.1127077772615,1.10490321369353,1.1127077772615,42154.8235381629,0.0,1.0
2003-08-04,10.09,10.18,9.9,10.03,48000,1.12497209143973,1.13500653031283,1.10378827604096,1.11828246552433,430517.346772729,0.0,1.0
2003-08-05,10.26,10.32,10.21,10.3,15300,1.14392603153336,1.15061565744876,1.13835134327053,1.14838578214363,137227.404283808,0.0,1.0
2003-08-06,10.07,10.16,10.05,10.16,10000,1.1227422161346,1.1327766550077,1.12051234082946,1.1327766550077,89691.1139109849,0.0,1.0
2003-08-07,10.25,10.35,10.2,10.33,17400,1.1428110938808,1.15396047040646,1.13723640561796,1.15173059510133,156062.538205114,0.0,1.0
2003-08-08,10.15,10.34,10.01,10.34,11800,1.13166171735513,1.1528455327539,1.1160525902192,1.1528455327539,105835.514414962,0.0,1.0
2003-08-11,10.3,10.33,10.15,10.15,13200,1.14838578214363,1.15173059510133,1.13166171735513,1.13166171735513,118392.2703625,0.0,1.0
2003-08-12,10.5,10.5,10.27,10.34,19300,1.17068453519496,1.17068453519496,1.14504096918593,1.1528455327539,173103.849848202,0.0,1.0
2003-08-13,10.53,10.53,10.35,10.35,11900,1.17402934815266,1.17402934815266,1.15396047040646,1.15396047040646,106732.425554072,0.0,1.0
2003-08-14,10.95,11.0,10.53,10.6,99000,1.22085672956046,1.22643141782329,1.17402934815266,1.18183391172063,887942.027718753,0.0,1.0
2003-08-15,11.15,11.18,10.95,11.05,5300,1.24315548261179,1.24650029556949,1.22085672956046,1.23200610608613,47536.2903728222,0.0,1.0
2003-08-18,11.16,11.19,11.14,11.15,22200,1.24427042026436,1.24761523322206,1.24204054495923,1.24315548261179,199114.272882387,0.0,1.0
2003-08-19,11.22,11.22,11.11,11.16,22900,1.25096004617976,1.25096004617976,1.23869573200153,1.24427042026436,205392.650856156,0.0,1.0
2003-08-20,11.16,11.18,10.9,11.12,22000,1.24427042026436,1.24650029556949,1.21528204129763,1.23981066965409,197320.450604167,0.0,1.0
2003-08-21,11.14,11.17,11.14,11.15,3200,1.24204054495923,1.24538535791693,1.24204054495923,1.24315548261179,28701.1564515152,0.0,1.0
2003-08-22,11.1,11.17,11.0,11.1,12200,1.23758079434896,1.24538535791693,1.22643141782329,1.23758079434896,109423.158971402,0.0,1.0
2003-08-25,11.0,11.0,10.92,11.0,12300,1.22643141782329,1.22643141782329,1.21751191660276,1.22643141782329,110320.070110512,0.0,1.0
2003-08-26,10.7,11.02,10.65,11.02,16900,1.19298328824629,1.22866129312843,1.18740859998346,1.22866129312843,151577.982509565,0.0,1.0
2003-08-27,10.5,10.6,10.25,10.6,23300,1.17068453519496,1.18183391172063,1.1428110938808,1.18183391172063,208980.295412596,0.0,1.0
2003-08-28,10.5,10.7,10.42,10.42,17300,1.17068453519496,1.19298328824629,1.16176503397443,1.16176503397443,155165.627066005,0.0,1.0
2003-08-29,10.81,10.89,10.55,10.55,22500,1.20524760242453,1.21416710364506,1.17625922345779,1.17625922345779,201805.006299716,0.0,1.0
2003-09-02,10.67,10.8,10.66,10.71,8900,1.18963847528859,1.20413266477196,1.18852353763603,1.19409822589886,79825.0913807771,0.0,1.0
2003-09-03,10.76,10.78,10.49,10.6,25700,1.20747747772966,1.20972185965853,1.17717832168998,1.18952242229874,229016.279889497,0.07,1.0
2003-09-04,10.91,11.03,10.82,10.86,37400,1.22431034219615,1.23777663376934,1.21421062351626,1.21869938737399,333276.609644638,0.0,1.0
2003-09-05,11.0,11.13,10.95,11.13,9400,1.23441006087605,1.24899854341367,1.22879910605388,1.24899854341367,83764.7093759248,0.0,1.0
2003-09-08,11.0,11.07,10.95,10.95,5400,1.23441006087605,1.24226539762708,1.22879910605388,1.22879910605388,48120.1521946802,0.0,1.0
2003-09-09,11.07,11.08,11.0,11.06,10500,1.24226539762708,1.24338758859151,1.23441006087605,1.24114320666264,93566.962600767,0.0,1.0
2003-09-10,11.33,11.4,10.95,11.02,28200,1.27144236270233,1.27929769945336,1.22879910605388,1.23665444280491,251294.128127775,0.0,1.0
2003-09-11,11.3,11.3,11.2,11.3,4200,1.26807578980903,1.26807578980903,1.2568538801647,1.26807578980903,37426.7850403069,0.0,1.0
2003-09-12,11.25,11.25,11.16,11.2,2900,1.26246483498687,1.26246483498687,1.25236511630697,1.2568538801647,25842.3039564023,0.0,1.0
2003-09-15,11.0,11.12,11.0,11.12,16600,1.23441006087605,1.24787635244924,1.23441006087605,1.24787635244924,147924.912302165,0.0,1.0
2003-09-16,11.06,11.1,11.01,11.1,7100,1.24114320666264,1.24563197052037,1.23553225184048,1.24563197052037,63269.0889967095,0.0,1.0
2003-09-17,10.95,11.05,10.85,10.94,57100,1.22879910605388,1.24002101569821,1.21757719640956,1.22767691508945,508826.053762269,0.0,1.0
2003-09-18,10.95,10.95,10.8,10.85,6400,1.22879910605388,1.22879910605388,1.21196624158739,1.21757719640956,57031.2914899916,0.0,1.0
2003-09-19,11.15,11.15,10.83,10.84,4300,1.25124292534254,1.25124292534254,1.21533281448069,1.21645500544512,38317.898969838,0.0,1.0
2003-09-22,10.68,11.1,10.65,11.1,26300,1.1984999500142,1.24563197052037,1.1951333771209,1.24563197052037,234362.963466684,0.0,1.0
2003-09-23,10.89,10.89,10.65,10.7,83000,1.22206596026729,1.22206596026729,1.1951333771209,1.20074433194306,739624.561510825,0.0,1.0
2003-09-24,10.85,10.92,10.75,10.9,7900,1.21757719640956,1.22543253316058,1.20635528676523,1.22318815123172,70398.000432958,0.0,1.0
2003-09-25,10.98,10.98,10.85,10.85,3600,1.23216567894718,1.23216567894718,1.21757719640956,1.21757719640956,32080.1014631203,0.0,1.0
2003-09-26,11.05,11.05,10.89,11.05,11800,1.24002101569821,1.24002101569821,1.22206596026729,1.24002101569821,105151.443684672,0.0,1.0
2003-09-29,11.31,11.31,11.0,11.0,24600,1.26919798077346,1.26919798077346,1.23441006087605,1.23441006087605,219214.026664655,0.0,1.0
2003-09-30,11.32,11.32,11.14,11.21,16500,1.2703201717379,1.2703201717379,1.25012073437811,1.25797607112914,147033.798372634,0.0,1.0
2003-10-01,11.45,11.45,11.24,11.32,9500,1.28490865427552,1.28490865427552,1.26134264402243,1.2703201717379,84655.8233054562,0.0,1.0
2003-10-02,11.57,11.58,11.41,11.41,23500,1.29837494584871,1.29949713681315,1.28041989041779,1.28041989041779,209411.773439813,0.0,1.0
2003-10-03,11.72,11.73,11.52,11.52,7400,1.31520781031521,1.31633000127964,1.29276399102655,1.29276399102655,65942.4307853025,0.0,1.0
2003-10-06,12.0,12.0,11.74,11.74,24600,1.34662915731932,1.34662915731932,1.31745219224407,1.31745219224407,219214.026664656,0.0,1.0
2003-10-07,11.85,11.85,11.74,11.77,27900,1.32979629285283,1.32979629285283,1.31745219224407,1.32081876513737,248620.786339182,0.0,1.0
2003-10-08,12.0,12.1,11.82,11.85,10400,1.34662915731932,1.35785106696365,1.32642971995953,1.32979629285283,92675.8486712365,0.0,1.0
2003-10-09,12.15,12.15,12.02,12.08,15600,1.36346202178582,1.36346202178582,1.34887353924819,1.35560668503479,139013.773006854,0.0,1.0
2003-10-10,12.1,12.35,11.89,12.05,51100,1.35785106696365,1.38590584107447,1.33428505671056,1.35224011214149,455359.217990401,0.0,1.0
2003-10-13,12.6,12.64,12.25,12.25,23800,1.41396061518529,1.41844937904302,1.37468393143014,1.37468393143014,212085.115228406,0.0,1.0
2003-10-14,12.85,12.99,12.7,12.7,38100,1.44201538929611,1.45772606279817,1.42518252482962,1.42518252482962,339514.407151356,0.0,1.0
2003-10-15,12.85,12.96,12.71,12.81,84900,1.44201538929611,1.45435948990487,1.42630471579405,1.43752662543838,756555.726171918,0.0,1.0
2003-10-16,12.74,12.85,12.7,12.85,10200,1.42967128868735,1.44201538929611,1.42518252482962,1.44201538929611,90893.6208121739,0.0,1.0
2003-10-17,12.69,12.8,12.65,12.8,14800,1.42406033386518,1.43640443447395,1.41957157000745,1.43640443447395,131884.861570606,0.0,1.0
2003-10-20,12.52,12.8,12.5,12.8,44200,1.40498308746983,1.43640443447395,1.40273870554096,1.43640443447395,393872.356852753,0.0,1.0
2003-10-21,12.65,12.73,12.52,12.55,19200,1.41957157000745,1.42854909772292,1.40498308746983,1.40834966036313,171093.874469975,0.0,1.0
2003-10-22,12.8,12.86,12.65,12.75,21500,1.43640443447395,1.44313758026054,1.41957157000745,1.43079347965178,191589.49484919,0.0,1.0
2003-10-23,12.76,12.92,12.6,12.6,14300,1.43191567061621,1.44987072604714,1.41396061518529,1.41396061518529,127429.29192295,0.0,1.0
2003-10-24,12.94,12.95,12.8,12.8,13000,1.452115107976,1.45323729894044,1.43640443447395,1.43640443447395,115844.810839046,0.0,1.0
2003-10-27,13.38,13.4,12.99,12.99,22800,1.50149151041105,1.50373589233991,1.45772606279817,1.45772606279817,203173.975933094,0.0,1.0
2003-10-28,14.29,14.29,13.5,13.5,100200,1.60361088817443,1.60361088817443,1.51495780198424,1.51495780198424,892896.157390179,0.0,1.0
2003-10-29,14.4,14.4,14.18,14.37,130100,1.61595498878319,1.61595498878319,1.59126678756567,1.61258841588989,1159339.22231998,0.0,1.0
2003-10-30,14.48,14.55,14.35,14.4,98700,1.62493251649865,1.63278785324968,1.61034403396102,1.61595498878319,879529.448447213,0.0,1.0
2003-10-31,14.4,14.48,14.35,14.48,37300,1.61595498878319,1.62493251649865,1.61034403396102,1.62493251649865,332385.495715106,0.0,1.0
2003-11-03,14.22,14.43,14.22,14.43,33600,1.5957555514234,1.61932156167649,1.5957555514234,1.61932156167649,299414.280322455,0.0,1.0
2003-11-04,13.76,14.22,13.7,14.22,32600,1.54413476705949,1.5957555514234,1.53740162127289,1.5957555514234,290503.141027145,0.0,1.0
2003-11-05,13.3,13.84,13.3,13.84,22800,1.49251398269558,1.55311229477495,1.49251398269558,1.55311229477495,203173.975933095,0.0,1.0
2003-11-06,12.65,13.48,12.62,13.26,84000,1.41957157000745,1.51271342005537,1.41620499711416,1.48802521883785,748535.700806141,0.0,1.0
2003-11-07,12.96,13.15,12.8,12.8,35600,1.45435948990487,1.47568111822909,1.43640443447395,1.43640443447395,317236.558913078,0.0,1.0
2003-11-10,12.48,12.64,12.25,12.51,48300,1.4004943236121,1.41844937904302,1.37468393143014,1.40386089650539,430408.027963529,0.0,1.0
2003-11-11,12.0,12.21,11.75,12.21,59300,1.34662915731932,1.37019516757241,1.3185743832085,1.37019516757241,528430.560211954,0.0,1.0
2003-11-12,12.55,12.59,11.9,11.9,48300,1.40834966036313,1.41283842422086,1.335407247675,1.335407247675,430408.027963529,0.0,1.0
2003-11-13,12.95,13.14,12.6,12.65,20700,1.45323729894044,1.47455892726466,1.41396061518529,1.41957157000745,184460.583412941,0.0,1.0
2003-11-14,13.3,13.64,12.9,12.9,41800,1.49251398269558,1.5306684754863,1.44762634411827,1.44762634411827,372485.622544008,0.0,1.0
2003-11-17,13.05,13.3,12.66,13.22,59300,1.46445920858476,1.49251398269558,1.42069376097189,1.48353645498012,528430.560211954,0.0,1.0
2003-11-18,13.16,13.21,12.8,12.99,11700,1.47680330919353,1.48241426401569,1.43640443447395,1.45772606279817,104260.32975514,0.0,1.0
2003-11-19,12.5,13.1,12.45,13.1,15800,1.40273870554096,1.47007016340693,1.3971277507188,1.47007016340693,140796.000865917,0.0,1.0
2003-11-20,12.47,12.98,12.47,12.55,17200,1.39937213264766,1.45660387183374,1.39937213264766,1.40834966036313,153271.595879353,0.0,1.0
2003-11-21,12.25,12.58,12.05,12.48,21600,1.37468393143014,1.41171623325642,1.35224011214149,1.4004943236121,192480.608778722,0.0,1.0
2003-11-24,12.4,12.49,12.02,12.05,21600,1.39151679589663,1.40161651457653,1.34887353924819,1.35224011214149,192480.608778722,0.0,1.0
2003-11-25,12.77,12.85,12.35,12.35,15200,1.43303786158065,1.44201538929611,1.38590584107447,1.38590584107447,135449.31728873,0.0,1.0
2003-11-26,12.8,12.99,12.71,12.82,6500,1.43640443447395,1.45772606279817,1.42630471579405,1.43864881640281,57922.4054195225,0.0,1.0
2003-11-28,12.82,12.82,12.73,12.8,5800,1.43864881640281,1.43864881640281,1.42854909772292,1.43640443447395,51684.6079128048,0.0,1.0
2003-12-01,13.0,13.33,12.74,12.74,22700,1.4588482537626,1.49588055558888,1.42967128868735,1.42967128868735,202282.862003564,0.0,1.0
2003-12-02,12.93,13.19,12.92,12.92,7600,1.45099291701157,1.48016988208682,1.44987072604714,1.44987072604714,67724.658644365,0.0,1.0
2003-12-03,13.46,13.5,12.94,13.01,45700,1.51046903812651,1.51495780198424,1.452115107976,1.45997044472703,407239.06579572,0.0,1.0
2003-12-04,13.63,13.75,13.5,13.5,12100,1.52954628452187,1.54301257609506,1.51495780198424,1.51495780198424,107824.785473265,0.0,1.0
2003-12-05,13.63,13.74,13.55,13.56,11600,1.52954628452187,1.54189038513063,1.5205687568064,1.52169094777084,103369.215825609,0.0,1.0
2003-12-08,13.55,13.74,13.4,13.6,10200,1.5205687568064,1.54189038513063,1.50373589233991,1.52617971162857,90893.6208121742,0.0,1.0
2003-12-09,13.12,13.5,13.01,13.4,11900,1.47231454533579,1.51495780198424,1.45997044472703,1.50373589233991,106042.557614203,0.0,1.0
2003-12-10,13.01,13.12,12.99,13.02,7800,1.45997044472703,1.47231454533579,1.45772606279817,1.46109263569147,69506.8865034273,0.0,1.0
2003-12-11,12.97,13.15,12.92,13.1,12900,1.4554816808693,1.47568111822909,1.44987072604714,1.47007016340693,114953.696909514,0.0,1.0
2003-12-12,13.4,13.59,13.07,13.07,26100,1.50373589233991,1.52505752066413,1.46670359051363,1.46670359051363,232580.735607622,0.0,1.0
2003-12-15,13.22,13.58,13.22,13.5,19400,1.48353645498012,1.5239353296997,1.48353645498012,1.51495780198424,172876.102329037,0.0,1.0
2003-12-16,13.0,13.12,12.94,13.12,27000,1.4588482537626,1.47231454533579,1.452115107976,1.47231454533579,240600.760973402,0.0,1.0
2003-12-17,12.95,13.02,12.82,12.9,24300,1.45323729894044,1.46109263569147,1.43864881640281,1.44762634411827,216540.684876061,0.0,1.0
2003-12-18,13.34,13.34,13.11,13.15,27700,1.49700274655331,1.49700274655331,1.47119235437136,1.47568111822909,246838.55848012,0.0,1.0
2003-12-19,13.28,13.45,13.13,13.13,9000,1.53291285741516,1.55253598887304,1.51559832965822,1.51559832965822,77969.2070699556,0.38,1.0
2003-12-22,13.17,13.25,12.94,13.25,9400,1.52021553706007,1.52944995186377,1.49366659449941,1.52944995186377,81434.5051619534,0.0,1.0
2003-12-23,13.55,13.63,13.17,13.23,25800,1.56407900737767,1.57331342218138,1.52021553706007,1.52714134816285,223511.726933872,0.0,1.0
2003-12-24,13.54,13.67,13.54,13.54,3100,1.56292470552721,1.57793062958323,1.56292470552721,1.56292470552721,26856.0602129846,0.0,1.0
2003-12-26,13.74,13.74,13.61,13.65,9200,1.58601074253647,1.58601074253647,1.57100481848045,1.5756220258823,79701.8561159546,0.0,1.0
2003-12-29,14.0,14.0,13.75,13.75,15500,1.61602259064852,1.61602259064852,1.58716504438694,1.58716504438694,134280.301064923,0.0,1.0
2003-12-30,14.19,14.35,14.0,14.0,60100,1.63795432580732,1.65642315541473,1.61602259064852,1.61602259064852,520661.038322702,0.0,1.0
2003-12-31,14.1,14.25,14.1,14.15,3900,1.62756560915315,1.6448801369101,1.62756560915315,1.63333711840546,33786.6563969807,0.0,1.0
2004-01-02,14.1,14.22,14.08,14.22,19300,1.62756560915315,1.64141723135871,1.62525700545222,1.64141723135871,167200.632938904,0.0,1.0
2004-01-05,14.5,14.5,13.95,14.1,67800,1.67373768317168,1.67373768317168,1.6102510813962,1.62756560915315,587368.026593663,0.0,1.0
2004-01-06,14.12,14.5,13.9,14.5,48500,1.62987421285407,1.67373768317168,1.60447957214388,1.67373768317168,420167.393654761,0.0,1.0
2004-01-07,14.28,14.34,14.16,14.22,32600,1.64834304246149,1.65526885356427,1.63449142025593,1.64141723135871,282421.794497838,0.0,1.0
2004-01-08,14.5,14.5,14.25,14.38,21900,1.67373768317168,1.67373768317168,1.6448801369101,1.65988606096612,189725.070536891,0.0,1.0
2004-01-09,14.78,14.97,14.43,14.53,40900,1.70605813498465,1.72798987014345,1.66565757021843,1.67720058872307,354326.729906797,0.0,1.0
2004-01-12,15.5,15.5,14.88,14.88,136700,1.789167868218,1.789167868218,1.71760115348928,1.71760115348928,1184265.62294032,0.0,1.0
2004-01-13,16.0,16.35,15.52,15.52,66200,1.84688296074116,1.88728352550737,1.79147647191893,1.79147647191893,573506.834225673,0.0,1.0
2004-01-14,15.98,16.05,15.86,16.0,38600,1.84457435704023,1.85265446999348,1.83072273483468,1.84688296074116,334401.26587781,0.0,1.0
2004-01-15,15.65,15.98,15.4,15.98,25200,1.80648239597495,1.84457435704023,1.77762484971337,1.84457435704023,218313.779795875,0.0,1.0
2004-01-16,15.18,15.7,15.02,15.7,29100,1.75223020900318,1.81225390522726,1.73376137939576,1.81225390522726,252100.436192855,0.0,1.0
2004-01-20,14.75,15.19,14.4,15.19,73200,1.70259522943326,1.75338451085364,1.66219466466705,1.75338451085364,634149.550835637,0.0,1.0
2004-01-21,14.97,15.02,14.8,14.9,23600,1.72798987014345,1.73376137939576,1.70836673868557,1.71990975719021,204452.587427883,0.0,1.0
2004-01-22,14.93,14.98,14.8,14.98,8800,1.7233726627416,1.72914417199391,1.70836673868557,1.72914417199391,76236.5580239563,0.0,1.0
2004-01-23,14.76,14.89,14.71,14.83,10700,1.70374953128372,1.71875545533974,1.69797802203141,1.71182964423696,92696.7239609471,0.0,1.0
2004-01-26,14.5,14.77,14.43,14.77,18400,1.67373768317168,1.70490383313418,1.66565757021843,1.70490383313418,159403.712231909,0.0,1.0
2004-01-27,14.3,14.45,14.1,14.43,55000,1.65065164616241,1.66796617391936,1.62756560915315,1.66565757021843,476478.487649729,0.0,1.0
2004-01-28,13.56,14.4,13.5,14.4,22900,1.56523330922813,1.66219466466705,1.55830749812535,1.66219466466705,198388.315766887,0.0,1.0
2004-01-29,13.05,13.36,12.65,13.36,87400,1.50636391485451,1.54214727221887,1.46019184083598,1.54214727221887,757167.633101567,0.0,1.0
2004-01-30,13.54,13.63,13.05,13.18,18500,1.56292470552721,1.57331342218138,1.50636391485451,1.52136983891053,160270.036754908,0.0,1.0
2004-02-02,13.25,13.79,13.25,13.79,22000,1.52944995186377,1.59178225178879,1.52944995186377,1.59178225178879,190591.395059892,0.0,1.0
2004-02-03,13.35,13.48,13.31,13.31,8700,1.54099297036841,1.55599889442443,1.53637576296655,1.53637576296655,75370.2335009567,0.0,1.0
2004-02-04,13.1,13.34,13.0,13.34,23200,1.51213542410683,1.53983866851794,1.50059240560219,1.53983866851794,200987.289335885,0.0,1.0
2004-02-05,13.24,13.25,13.05,13.16,65200,1.52829565001331,1.52944995186377,1.50636391485451,1.51906123520961,564843.588995678,0.0,1.0
2004-02-06,13.42,13.59,13.24,13.35,26900,1.54907308332165,1.56869621477952,1.52829565001331,1.54099297036841,233041.296686867,0.0,1.0
2004-02-09,13.8,14.28,13.32,13.32,26100,1.59293655363925,1.64834304246149,1.53753006481702,1.53753006481702,226110.700502871,0.0,1.0
2004-02-10,13.9,14.0,13.62,13.62,3300,1.60447957214388,1.61602259064852,1.57215912033091,1.57215912033091,28588.7092589837,0.0,1.0
2004-02-11,13.75,14.0,13.51,13.9,13000,1.58716504438694,1.61602259064852,1.55946179997582,1.60447957214388,112622.187989935,0.0,1.0
2004-02-12,13.45,13.7,13.27,13.7,33100,1.55253598887304,1.58139353513462,1.5317585555647,1.58139353513462,286753.417112836,0.0,1.0
2004-02-13,13.56,13.56,13.36,13.5,22500,1.56523330922813,1.56523330922813,1.54214727221887,1.55830749812535,194923.017674889,0.0,1.0
2004-02-17,13.68,13.8,13.46,13.56,50000,1.57908493143369,1.59293655363925,1.5536902907235,1.56523330922813,433162.261499753,0.0,1.0
2004-02-18,13.88,13.97,13.8,13.86,19900,1.60217096844296,1.61255968509713,1.59293655363925,1.59986236474203,172398.580076901,0.0,1.0
2004-02-19,13.8,14.0,13.8,14.0,20900,1.59293655363925,1.61602259064852,1.59293655363925,1.61602259064852,181061.825306897,0.0,1.0
2004-02-20,13.7,13.84,13.65,13.76,17300,1.58139353513462,1.5975537610411,1.5756220258823,1.5883193462374,149874.142478914,0.0,1.0
2004-02-23,13.78,13.8,13.65,13.8,15400,1.59062794993832,1.59293655363925,1.5756220258823,1.59293655363925,133413.976541924,0.0,1.0
2004-02-24,13.91,13.94,13.7,13.73,14900,1.60563387399435,1.60909677954574,1.58139353513462,1.58485644068601,129082.353926926,0.0,1.0
2004-02-25,13.75,13.94,13.58,13.94,44300,1.58716504438694,1.60909677954574,1.56754191292906,1.60909677954574,383781.76368878,0.0,1.0
2004-02-26,13.65,13.65,13.0,13.64,56900,1.5756220258823,1.5756220258823,1.50059240560219,1.57446772403184,492938.653586719,0.0,1.0
2004-02-27,13.75,13.8,13.65,13.66,8000,1.58716504438694,1.59293655363925,1.5756220258823,1.57677632773277,69305.9618399602,0.0,1.0
2004-03-01,14.2,14.2,13.83,13.85,28500,1.63910862765778,1.63910862765778,1.59639945919064,1.59870806289157,246902.489054859,0.0,1.0
2004-03-02,14.06,14.4,14.03,14.24,15900,1.6229484017513,1.66219466466705,1.61948549619991,1.64372583505963,137745.599156921,0.0,1.0
2004-03-03,13.9,14.15,13.81,14.15,5500,1.60447957214388,1.63333711840546,1.59409085548971,1.63333711840546,47647.8487649729,0.0,1.0
2004-03-04,13.8,13.98,13.79,13.8,8700,1.59293655363925,1.61371398694759,1.59178225178879,1.59293655363925,75370.233500957,0.0,1.0
2004-03-05,13.62,13.83,13.56,13.75,7300,1.57215912033091,1.59639945919064,1.56523330922813,1.58716504438694,63241.690178964,0.0,1.0
2004-03-08,13.25,13.65,13.2,13.58,34400,1.52944995186377,1.5756220258823,1.52367844261146,1.56754191292906,298015.635911831,0.0,1.0
2004-03-09,13.15,13.31,13.0,13.0,64800,1.51790693335914,1.53637576296655,1.50059240560219,1.50059240560219,561378.29090368,0.0,1.0
2004-03-10,13.25,13.37,13.12,13.25,65300,1.52944995186377,1.54330157406933,1.51444402780775,1.52944995186377,565709.913518678,0.0,1.0
2004-03-11,13.15,13.2,13.15,13.18,39300,1.51790693335914,1.52367844261146,1.51790693335914,1.52136983891053,340465.537538806,0.0,1.0
2004-03-12,13.3,13.45,13.19,13.25,14800,1.53522146111609,1.55253598887304,1.52252414076099,1.52944995186377,128216.029403927,0.0,1.0
2004-03-15,12.95,13.3,12.95,13.15,15600,1.49482089634988,1.53522146111609,1.49482089634988,1.51790693335914,135146.625587923,0.0,1.0
2004-03-16,13.14,13.2,13.0,13.05,10100,1.51675263150868,1.52367844261146,1.50059240560219,1.50636391485451,87498.7768229499,0.0,1.0
2004-03-17,13.35,13.35,13.0,13.0,7300,1.54099297036841,1.54099297036841,1.50059240560219,1.50059240560219,63241.6901789637,0.0,1.0
2004-03-18,13.15,13.33,13.15,13.2,10000,1.51790693335914,1.53868436666748,1.51790693335914,1.52367844261146,86632.4522999506,0.0,1.0
2004-03-19,13.22,13.33,13.2,13.21,4900,1.52598704631238,1.53868436666748,1.52367844261146,1.52483274446192,42449.9016269759,0.0,1.0
2004-03-22,12.74,13.12,12.68,13.12,11900,1.47058055749015,1.51444402780775,1.46365474638737,1.51444402780775,103092.618236941,0.0,1.0
2004-03-23,12.6,12.74,12.6,12.65,31500,1.45442033158366,1.47058055749015,1.45442033158366,1.46019184083598,272892.224744845,0.0,1.0
2004-03-24,12.23,12.5,12.15,12.5,60400,1.41171116311653,1.44287731307903,1.40247674831282,1.44287731307903,523260.011891699,0.0,1.0
2004-03-25,12.31,12.31,12.25,12.3,19400,1.42094557792023,1.42094557792023,1.41401976681745,1.41979127606977,168066.957461904,0.0,1.0
2004-03-26,12.34,12.41,12.34,12.41,3900,1.42440848347162,1.43248859642486,1.42440848347162,1.43248859642486,33786.6563969807,0.0,1.0
2004-03-29,12.5,12.57,12.33,12.36,17600,1.44287731307903,1.45095742603227,1.42325418162116,1.42671708717255,152473.116047913,0.0,1.0
2004-03-30,12.4,12.63,12.4,12.47,19300,1.4313342945744,1.45788323713505,1.4313342945744,1.43941440752764,167200.632938904,0.0,1.0
2004-03-31,12.63,12.63,12.42,12.46,7700,1.45788323713505,1.45788323713505,1.43364289827533,1.43826010567718,66706.9882709621,0.0,1.0
2004-04-01,12.84,12.85,12.63,12.63,16100,1.48212357599478,1.48327787784524,1.45788323713505,1.45788323713505,139478.24820292,0.0,1.0
2004-04-02,13.01,13.29,12.91,12.95,16300,1.50174670745266,1.53406715926563,1.49020368894802,1.49482089634988,141210.897248919,0.0,1.0
2004-04-05,13.2,13.35,13.11,13.11,7000,1.52367844261146,1.54099297036841,1.51328972595729,1.51328972595729,60642.7166099653,0.0,1.0
2004-04-06,13.15,13.4,13.13,13.28,6400,1.51790693335914,1.54676447962072,1.51559832965822,1.53291285741516,55444.7694719684,0.0,1.0
2004-04-07,13.24,13.24,13.1,13.1,2300,1.52829565001331,1.52829565001331,1.51213542410683,1.51213542410683,19925.4640289886,0.0,1.0
2004-04-08,12.85,13.29,12.85,13.29,7200,1.48327787784524,1.53406715926563,1.48327787784524,1.53406715926563,62375.3656559646,0.0,1.0
2004-04-12,13.09,13.24,12.88,12.9,2200,1.51098112225636,1.52829565001331,1.48674078339663,1.48904938709756,19059.1395059891,0.0,1.0
2004-04-13,13.1,13.14,13.05,13.09,67500,1.51213542410683,1.51675263150868,1.50636391485451,1.51098112225636,584769.053024664,0.0,1.0
2004-04-14,12.98,13.08,12.75,13.08,11300,1.49828380190127,1.5098268204059,1.47173485934061,1.5098268204059,97894.6710989439,0.0,1.0
2004-04-15,12.88,12.9,12.82,12.88,3000,1.48674078339663,1.48904938709756,1.47981497229386,1.48674078339663,25989.7356899852,0.0,1.0
2004-04-16,12.7,12.8,12.7,12.8,28000,1.4659633500883,1.47750636859293,1.4659633500883,1.47750636859293,242570.866439861,0.0,1.0
2004-04-19,12.65,12.66,12.6,12.65,16700,1.46019184083598,1.46134614268644,1.45442033158366,1.46019184083598,144676.195340917,0.0,1.0
2004-04-20,12.35,12.64,12.35,12.64,17000,1.42556278532208,1.45903753898552,1.42556278532208,1.45903753898552,147275.168909916,0.0,1.0
2004-04-21,12.15,12.4,12.13,12.4,19000,1.40247674831282,1.4313342945744,1.40016814461189,1.4313342945744,164601.659369906,0.0,1.0
2004-04-22,12.2,12.4,12.02,12.15,21500,1.40824825756514,1.4313342945744,1.3874708242568,1.40247674831282,186259.772444893,0.0,1.0
2004-04-23,12.14,12.25,12.11,12.15,4100,1.40132244646236,1.41401976681745,1.39785954091097,1.40247674831282,35519.3054429796,0.0,1.0
2004-04-26,12.22,12.39,12.2,12.25,35000,1.41055686126606,1.43017999272394,1.40824825756514,1.41401976681745,303213.583049827,0.0,1.0
2004-04-27,12.16,12.39,12.15,12.3,4100,1.40363105016328,1.43017999272394,1.40247674831282,1.41979127606977,35519.3054429798,0.0,1.0
2004-04-28,12.15,12.2,12.0,12.2,9000,1.40247674831282,1.40824825756514,1.38516222055587,1.40824825756514,77969.2070699554,0.0,1.0
2004-04-29,12.1,12.45,12.0,12.0,55800,1.3967052390605,1.43710580382672,1.38516222055587,1.38516222055587,483409.083833725,0.0,1.0
2004-04-30,12.22,12.35,12.0,12.0,17700,1.41055686126606,1.42556278532208,1.38516222055587,1.38516222055587,153339.440570913,0.0,1.0
2004-05-03,12.29,12.29,12.15,12.21,20500,1.4186369742193,1.4186369742193,1.40247674831282,1.4094025594156,177596.527214899,0.0,1.0
2004-05-04,12.25,12.25,12.05,12.15,7100,1.41401976681745,1.41401976681745,1.39093372980819,1.40247674831282,61509.0411329649,0.0,1.0
2004-05-05,12.25,12.34,12.15,12.18,10600,1.41401976681745,1.42440848347162,1.40247674831282,1.40593965386421,91830.3994379476,0.0,1.0
2004-05-06,12.07,12.25,12.06,12.25,25100,1.39324233350911,1.41401976681745,1.39208803165865,1.41401976681745,217447.455272876,0.0,1.0
2004-05-07,11.35,12.42,11.35,12.1,59500,1.31013260027576,1.43364289827533,1.31013260027576,1.3967052390605,515463.091184706,0.0,1.0
2004-05-10,10.65,10.8,10.6,10.8,47800,1.22933147074334,1.24664599850028,1.22355996149102,1.24664599850028,414103.121993762,0.0,1.0
2004-05-11,10.95,11.04,10.66,10.66,5600,1.26396052625723,1.2743492429114,1.2304857725938,1.2304857725938,48514.1732879724,0.0,1.0
2004-05-12,11.0,11.18,11.0,11.0,16500,1.26973203550955,1.29050946881789,1.26973203550955,1.26973203550955,142943.546294918,0.0,1.0
2004-05-13,11.1,11.1,10.85,10.9,14300,1.28127505401418,1.28127505401418,1.2524175077526,1.25818901700492,123884.406788929,0.0,1.0
2004-05-14,11.2,11.2,11.1,11.1,45000,1.29281807251881,1.29281807251881,1.28127505401418,1.28127505401418,389846.035349778,0.0,1.0
2004-05-17,10.81,10.9,10.8,10.86,33200,1.24780030035075,1.25818901700492,1.24664599850028,1.25357180960306,287619.741635835,0.0,1.0
2004-05-18,10.98,10.98,10.83,10.83,6800,1.26742343180862,1.26742343180862,1.25010890405167,1.25010890405167,58910.0675639664,0.0,1.0
2004-05-19,11.21,11.22,11.08,11.08,2200,1.29397237436928,1.29512667621974,1.27896645031325,1.27896645031325,19059.1395059891,0.0,1.0
2004-05-20,11.24,11.25,11.15,11.16,4900,1.29743527992067,1.29858958177113,1.2870465632665,1.28820086511696,42449.9016269756,0.0,1.0
2004-05-21,11.26,11.31,11.2,11.21,7500,1.29974388362159,1.30551539287391,1.29281807251881,1.29397237436928,64974.339224963,0.0,1.0
2004-05-24,11.22,11.34,11.22,11.23,4200,1.29512667621974,1.3089782984253,1.29512667621974,1.2962809780702,36385.6299659792,0.0,1.0
2004-05-25,11.3,11.3,11.22,11.22,2800,1.30436109102345,1.30436109102345,1.29512667621974,1.29512667621974,24257.0866439861,0.0,1.0
2004-05-26,11.31,11.44,11.3,11.3,1400,1.30551539287391,1.32052131692993,1.30436109102345,1.30436109102345,12128.5433219931,0.0,1.0
2004-05-28,11.59,11.85,11.59,11.6,22900,1.33783584468688,1.36784769279892,1.33783584468688,1.33899014653734,198388.315766886,0.0,1.0
2004-06-01,11.64,11.75,11.62,11.62,1800,1.34360735393919,1.35630467429429,1.34129875023827,1.34129875023827,15593.8414139911,0.0,1.0
2004-06-02,11.6,11.7,11.6,11.64,1500,1.33899014653734,1.35053316504197,1.33899014653734,1.34360735393919,12994.8678449926,0.0,1.0
2004-06-03,11.4,11.56,11.4,11.55,9700,1.31590410952808,1.33437293913549,1.31590410952808,1.33321863728503,84033.4787309518,0.0,1.0
2004-06-04,11.33,11.64,11.31,11.64,2300,1.30782399657483,1.34360735393919,1.30551539287391,1.34360735393919,19925.4640289887,0.0,1.0
2004-06-07,11.37,11.45,11.35,11.35,1300,1.31244120397669,1.32167561878039,1.31013260027576,1.31013260027576,11262.2187989935,0.0,1.0
2004-06-08,11.36,11.37,11.36,11.36,1600,1.31128690212622,1.31244120397669,1.31128690212622,1.31128690212622,13861.1923679921,0.0,1.0
2004-06-09,11.22,11.35,11.19,11.3,32400,1.29512667621974,1.31013260027576,1.29166377066835,1.30436109102345,280689.145451839,0.0,1.0
2004-06-10,11.3,11.34,11.26,11.26,9100,1.30436109102345,1.3089782984253,1.29974388362159,1.29974388362159,78835.5315929547,0.0,1.0
2004-06-14,11.12,11.25,11.12,11.2,30800,1.28358365771511,1.29858958177113,1.28358365771511,1.29281807251881,266827.953083847,0.0,1.0
2004-06-15,11.35,11.35,11.2,11.22,39900,1.31013260027576,1.31013260027576,1.29281807251881,1.29512667621974,345663.484676803,0.0,1.0
2004-06-16,11.35,11.45,11.26,11.32,2300,1.31013260027576,1.32167561878039,1.29974388362159,1.30666969472437,19925.4640289886,0.0,1.0
2004-06-17,11.45,11.45,11.34,11.35,14600,1.32167561878039,1.32167561878039,1.3089782984253,1.31013260027576,126483.380357928,0.0,1.0
2004-06-18,11.49,11.55,11.49,11.49,2600,1.32629282618225,1.33321863728503,1.32629282618225,1.32629282618225,22524.4375979871,0.0,1.0
2004-06-21,11.6,11.61,11.59,11.6,1400,1.33899014653734,1.3401444483878,1.33783584468688,1.33899014653734,12128.5433219931,0.0,1.0
2004-06-22,11.55,11.6,11.51,11.52,21800,1.33321863728503,1.33899014653734,1.32860142988317,1.32975573173364,188858.746013891,0.0,1.0
2004-06-23,11.67,11.7,11.6,11.65,5200,1.34707025949058,1.35053316504197,1.33899014653734,1.34476165578966,45048.8751959744,0.0,1.0
2004-06-24,11.76,11.89,11.72,11.72,5500,1.35745897614475,1.37246490020078,1.3528417687429,1.3528417687429,47647.8487649729,0.0,1.0
2004-06-25,11.91,12.09,11.86,11.86,19200,1.3747735039017,1.39555093721004,1.36900199464939,1.36900199464939,166334.308415905,0.0,1.0
2004-06-28,12.16,12.2,12.0,12.0,3400,1.40363105016328,1.40824825756514,1.38516222055587,1.38516222055587,29455.0337819832,0.0,1.0
2004-06-29,12.09,12.16,12.08,12.15,10400,1.39555093721004,1.40363105016328,1.39439663535958,1.40247674831282,90097.7503919485,0.0,1.0
2004-06-30,12.1,12.1,11.96,11.96,2600,1.3967052390605,1.3967052390605,1.38054501315402,1.38054501315402,22524.4375979872,0.0,1.0
2004-07-01,12.13,12.15,11.96,12.15,1400,1.40016814461189,1.40247674831282,1.38054501315402,1.40247674831282,12128.5433219931,0.0,1.0
2004-07-02,12.15,12.15,12.03,12.15,2500,1.40247674831282,1.40247674831282,1.38862512610726,1.40247674831282,21658.1130749876,0.0,1.0
2004-07-06,12.02,12.02,12.02,12.02,500,1.3874708242568,1.3874708242568,1.3874708242568,1.3874708242568,4331.62261499752,0.0,1.0
2004-07-07,12.08,12.1,12.05,12.09,15100,1.39439663535958,1.3967052390605,1.39093372980819,1.39555093721004,130815.002972925,0.0,1.0
2004-07-08,12.08,12.08,11.99,12.04,15300,1.39439663535958,1.39439663535958,1.38400791870541,1.38977942795772,132547.652018924,0.0,1.0
2004-07-09,12.2,12.2,12.1,12.1,2000,1.40824825756514,1.40824825756514,1.3967052390605,1.3967052390605,17326.49045999,0.0,1.0
2004-07-12,12.17,12.17,12.15,12.15,800,1.40478535201375,1.40478535201375,1.40247674831282,1.40247674831282,6930.59618399602,0.0,1.0
2004-07-13,12.12,12.28,12.1,12.18,3500,1.39901384276143,1.41748267236884,1.3967052390605,1.40593965386421,30321.3583049827,0.0,1.0
2004-07-14,12.31,12.31,12.14,12.14,6300,1.42094557792023,1.42094557792023,1.40132244646236,1.40132244646236,54578.4449489688,0.0,1.0
2004-07-15,12.38,12.44,12.26,12.26,5700,1.42902569087347,1.43595150197625,1.41517406866791,1.41517406866791,49380.4978109719,0.0,1.0
2004-07-16,12.5,12.6,12.39,12.45,2400,1.44287731307903,1.45442033158366,1.43017999272394,1.43710580382672,20791.7885519881,0.0,1.0
2004-07-19,12.54,12.6,12.5,12.5,3500,1.44749452048088,1.45442033158366,1.44287731307903,1.44287731307903,30321.3583049828,0.0,1.0
2004-07-20,12.72,12.74,12.6,12.6,3900,1.46827195378922,1.47058055749015,1.45442033158366,1.45442033158366,33786.6563969808,0.0,1.0
2004-07-21,12.81,12.81,12.62,12.62,15500,1.47866067044339,1.47866067044339,1.45672893528459,1.45672893528459,134280.301064923,0.0,1.0
2004-07-22,12.62,12.81,12.59,12.81,5500,1.45672893528459,1.47866067044339,1.4532660297332,1.47866067044339,47647.8487649728,0.0,1.0
2004-07-23,12.48,12.55,12.48,12.54,3300,1.44056870937811,1.44864882233135,1.44056870937811,1.44749452048088,28588.7092589836,0.0,1.0
2004-07-26,12.4,12.7,12.37,12.49,11000,1.4313342945744,1.4659633500883,1.42787138902301,1.44172301122857,95295.6975299455,0.0,1.0
2004-07-27,12.31,12.44,12.3,12.3,5000,1.42094557792023,1.43595150197625,1.41979127606977,1.41979127606977,43316.2261499753,0.0,1.0
2004-07-28,12.26,12.26,12.26,12.26,1800,1.41517406866791,1.41517406866791,1.41517406866791,1.41517406866791,15593.8414139911,0.0,1.0
2004-07-29,12.36,12.39,12.26,12.26,800,1.42671708717255,1.43017999272394,1.41517406866791,1.41517406866791,6930.59618399602,0.0,1.0
2004-07-30,12.26,12.37,12.26,12.27,5000,1.41517406866791,1.42787138902301,1.41517406866791,1.41632837051838,43316.2261499754,0.0,1.0
2004-08-02,12.27,12.27,12.21,12.21,1800,1.41632837051838,1.41632837051838,1.4094025594156,1.4094025594156,15593.8414139911,0.0,1.0
2004-08-03,12.15,12.3,12.0,12.29,15100,1.40247674831282,1.41979127606977,1.38516222055587,1.4186369742193,130815.002972925,0.0,1.0
2004-08-04,12.09,12.14,11.98,12.05,3100,1.39555093721004,1.40132244646236,1.38285361685494,1.39093372980819,26856.0602129847,0.0,1.0
2004-08-05,12.2,12.25,12.1,12.1,2400,1.40824825756514,1.41401976681745,1.3967052390605,1.3967052390605,20791.788551988,0.0,1.0
2004-08-06,12.1,12.16,12.09,12.16,4200,1.3967052390605,1.40363105016328,1.39555093721004,1.40363105016328,36385.6299659793,0.0,1.0
2004-08-09,12.2,12.21,12.16,12.16,9500,1.40824825756514,1.4094025594156,1.40363105016328,1.40363105016328,82300.8296849527,0.0,1.0
2004-08-10,12.29,12.3,12.25,12.25,2900,1.4186369742193,1.41979127606977,1.41401976681745,1.41401976681745,25123.4111669857,0.0,1.0
2004-08-11,12.2,12.25,12.2,12.22,5800,1.40824825756514,1.41401976681745,1.40824825756514,1.41055686126606,50246.8223339711,0.0,1.0
2004-08-12,12.29,12.29,12.2,12.23,5600,1.4186369742193,1.4186369742193,1.40824825756514,1.41171116311653,48514.1732879724,0.0,1.0
2004-08-13,12.25,12.38,12.25,12.3,5700,1.41401976681745,1.42902569087347,1.41401976681745,1.41979127606977,49380.4978109718,0.0,1.0
2004-08-16,12.25,12.28,12.22,12.25,8900,1.41401976681745,1.41748267236884,1.41055686126606,1.41401976681745,77102.882546956,0.0,1.0
2004-08-17,12.5,12.5,12.26,12.26,7500,1.44287731307903,1.44287731307903,1.41517406866791,1.41517406866791,64974.339224963,0.0,1.0
2004-08-18,12.69,12.71,12.45,12.45,26900,1.46480904823783,1.46711765193876,1.43710580382672,1.43710580382672,233041.296686867,0.0,1.0
2004-08-19,13.17,13.2,12.75,12.75,11600,1.52021553706007,1.52367844261146,1.47173485934061,1.47173485934061,100493.644667942,0.0,1.0
2004-08-20,13.27,13.3,13.23,13.24,7500,1.5317585555647,1.53522146111609,1.52714134816285,1.52829565001331,64974.3392249629,0.0,1.0
2004-08-23,13.4,13.4,13.05,13.28,22900,1.54676447962072,1.54676447962072,1.50636391485451,1.53291285741516,198388.315766887,0.0,1.0
2004-08-24,13.3,13.45,13.19,13.3,11700,1.53522146111609,1.55253598887304,1.52252414076099,1.53522146111609,101359.969190942,0.0,1.0
2004-08-25,13.36,13.36,13.21,13.3,8900,1.54214727221887,1.54214727221887,1.52483274446192,1.53522146111609,77102.8825469559,0.0,1.0
2004-08-26,13.16,13.33,13.15,13.33,13500,1.51906123520961,1.53868436666748,1.51790693335914,1.53868436666748,116953.810604933,0.0,1.0
2004-08-27,13.25,13.25,13.15,13.15,4300,1.52944995186377,1.52944995186377,1.51790693335914,1.51790693335914,37251.9544889788,0.0,1.0
2004-08-30,13.42,13.49,13.35,13.35,9600,1.54907308332165,1.55715319627489,1.54099297036841,1.54099297036841,83167.1542079524,0.0,1.0
2004-08-31,13.68,13.69,13.55,13.62,4500,1.57908493143369,1.58023923328416,1.56407900737767,1.57215912033091,38984.6035349778,0.0,1.0
2004-09-01,13.44,13.44,13.35,13.35,2600,1.59293655363925,1.59293655363925,1.58226956778899,1.58226956778899,21936.8435736918,0.36,1.0
2004-09-02,13.35,13.35,13.32,13.32,1600,1.58226956778899,1.58226956778899,1.5787139058389,1.5787139058389,13499.5960453488,0.0,1.0
2004-09-03,13.44,13.44,13.35,13.36,1500,1.59293655363925,1.59293655363925,1.58226956778899,1.58345478843902,12655.8712925145,0.0,1.0
2004-09-07,13.53,13.53,13.35,13.35,7600,1.60360353948951,1.60360353948951,1.58226956778899,1.58226956778899,64123.081215407,0.0,1.0
2004-09-08,13.26,13.4,13.25,13.4,17200,1.57160258193873,1.58819567103913,1.5704173612887,1.58819567103913,145120.657487499,0.0,1.0
2004-09-09,13.55,13.55,13.28,13.28,6800,1.60597398078957,1.60597398078957,1.57397302323878,1.57397302323878,57373.2831927325,0.0,1.0
2004-09-10,13.57,13.57,13.41,13.52,5400,1.60834442208963,1.60834442208963,1.58938089168916,1.60241831883948,45561.1366530523,0.0,1.0
2004-09-13,13.55,13.58,13.45,13.5,10400,1.60597398078957,1.60952964273966,1.59412177428928,1.60004787753943,87747.3742947674,0.0,1.0
2004-09-14,13.61,13.64,13.35,13.63,11800,1.61308530468975,1.61664096663984,1.58226956778899,1.61545574598981,99559.5208344474,0.0,1.0
2004-09-15,13.61,13.65,13.5,13.65,2100,1.61308530468975,1.61782618728986,1.60004787753943,1.61782618728986,17718.2198095203,0.0,1.0
2004-09-16,13.9,13.9,13.66,13.66,8500,1.64745670354059,1.64745670354059,1.61901140793989,1.61901140793989,71716.6039909158,0.0,1.0
2004-09-17,13.86,13.92,13.85,13.92,9200,1.64271582094048,1.64982714484065,1.64153060029045,1.64982714484065,77622.6772607556,0.0,1.0
2004-09-20,13.78,13.95,13.78,13.95,12000,1.63323405574024,1.65338280679074,1.63323405574024,1.65338280679074,101246.970340116,0.0,1.0
2004-09-21,13.89,13.9,13.78,13.8,6600,1.64627148289057,1.64745670354059,1.63323405574024,1.6356044970403,55685.8336870637,0.0,1.0
2004-09-22,13.81,13.85,13.7,13.7,5600,1.63678971769033,1.64153060029045,1.62375229054001,1.62375229054001,47248.5861587209,0.0,1.0
2004-09-23,13.75,13.75,13.6,13.67,4500,1.62967839379016,1.62967839379016,1.61190008403972,1.62019662858992,37967.6138775435,0.0,1.0
2004-09-24,13.8,13.8,13.8,13.8,800,1.6356044970403,1.6356044970403,1.6356044970403,1.6356044970403,6749.79802267442,0.0,1.0
2004-09-27,13.82,13.82,13.81,13.81,3900,1.63797493834036,1.63797493834036,1.63678971769033,1.63678971769033,32905.2653605377,0.0,1.0
2004-09-28,13.82,13.82,13.8,13.81,3300,1.63797493834036,1.63797493834036,1.6356044970403,1.63678971769033,27842.9168435319,0.0,1.0
2004-09-29,13.86,13.99,13.72,13.82,15300,1.64271582094048,1.65812368939086,1.62612273184007,1.63797493834036,129089.887183648,0.0,1.0
2004-09-30,13.76,13.96,13.76,13.86,4200,1.63086361444019,1.65456802744077,1.63086361444019,1.64271582094048,35436.4396190405,0.0,1.0
2004-10-01,13.94,13.999,13.68,13.68,7000,1.65219758614071,1.65919038797588,1.62138184923995,1.62138184923995,59060.7326984011,0.0,1.0
2004-10-04,14.0,14.0,13.87,13.87,21600,1.65930891004089,1.65930891004089,1.64390104159051,1.64390104159051,182244.546612209,0.0,1.0
2004-10-05,14.1,14.1,13.95,13.95,12300,1.67116111654118,1.67116111654118,1.65338280679074,1.65338280679074,103778.144598619,0.0,1.0
2004-10-06,14.23,14.31,14.15,14.2,15400,1.68656898499156,1.69605075019179,1.67708721979132,1.68301332304147,129933.611936482,0.0,1.0
2004-10-07,14.25,14.34,14.25,14.33,7400,1.68893942629162,1.69960641214188,1.68893942629162,1.69842119149185,62435.6317097381,0.0,1.0
2004-10-08,14.3,14.4,14.2,14.2,8800,1.69486552954176,1.70671773604206,1.68301332304147,1.68301332304147,74247.7782494186,0.0,1.0
2004-10-11,14.3,14.35,14.14,14.14,7400,1.69486552954176,1.70079163279191,1.6759019991413,1.6759019991413,62435.6317097384,0.0,1.0
2004-10-12,14.26,14.26,14.25,14.26,4000,1.69012464694165,1.69012464694165,1.68893942629162,1.69012464694165,33748.9901133719,0.0,1.0
2004-10-13,14.0,14.3,14.0,14.3,17800,1.65930891004089,1.69486552954176,1.65930891004089,1.69486552954176,150183.006004505,0.0,1.0
2004-10-14,13.6,13.9,13.6,13.9,20800,1.61190008403972,1.64745670354059,1.61190008403972,1.64745670354059,175494.748589534,0.0,1.0
2004-10-15,13.85,13.95,13.7,13.7,2700,1.64153060029045,1.65338280679074,1.62375229054001,1.62375229054001,22780.5683265261,0.0,1.0
2004-10-18,13.9,13.9,13.75,13.85,5400,1.64745670354059,1.64745670354059,1.62967839379016,1.64153060029045,45561.1366530524,0.0,1.0
2004-10-19,13.91,13.93,13.81,13.91,3700,1.64864192419062,1.65101236549068,1.63678971769033,1.64864192419062,31217.8158548692,0.0,1.0
2004-10-20,13.61,13.65,13.53,13.65,18000,1.61308530468975,1.61782618728986,1.60360353948951,1.61782618728986,151870.455510174,0.0,1.0
2004-10-21,13.64,13.72,13.62,13.65,10700,1.61664096663984,1.62612273184007,1.61427052533978,1.61782618728986,90278.5485532699,0.0,1.0
2004-10-22,13.78,13.79,13.65,13.75,14900,1.63323405574024,1.63441927639027,1.61782618728986,1.62967839379016,125714.988172311,0.0,1.0
2004-10-25,13.6,13.71,13.54,13.71,9700,1.61190008403972,1.62493751119004,1.60478876013954,1.62493751119004,81841.3010249271,0.0,1.0
2004-10-26,13.59,13.64,13.52,13.6,5500,1.61071486338969,1.61664096663984,1.60241831883948,1.61190008403972,46404.8614058865,0.0,1.0
2004-10-27,13.58,13.65,13.54,13.6,4700,1.60952964273966,1.61782618728986,1.60478876013954,1.61190008403972,39655.0633832121,0.0,1.0
2004-10-28,13.64,13.7,13.61,13.61,5900,1.61664096663984,1.62375229054001,1.61308530468975,1.61308530468975,49779.7604172236,0.0,1.0
2004-10-29,13.68,13.72,13.67,13.68,9800,1.62138184923995,1.62612273184007,1.62019662858992,1.62138184923995,82685.0257777616,0.0,1.0
2004-11-01,13.69,13.83,13.69,13.73,2200,1.62256706988998,1.63916015899039,1.62256706988998,1.6273079524901,18561.9445623546,0.0,1.0
2004-11-02,13.89,13.89,13.71,13.71,7400,1.64627148289057,1.64627148289057,1.62493751119004,1.62493751119004,62435.6317097381,0.0,1.0
2004-11-03,13.92,13.98,13.84,13.9,14200,1.64982714484065,1.65693846874083,1.64034537964042,1.64745670354059,119808.914902471,0.0,1.0
2004-11-04,13.98,13.99,13.92,13.95,16600,1.65693846874083,1.65812368939086,1.64982714484065,1.65338280679074,140058.308970494,0.0,1.0
2004-11-05,14.4,14.4,14.0,14.0,36600,1.70671773604206,1.70671773604206,1.65930891004089,1.65930891004089,308803.259537353,0.0,1.0
2004-11-08,14.24,14.29,14.16,14.29,7800,1.68775420564159,1.69368030889173,1.67827244044135,1.69368030889173,65810.5307210754,0.0,1.0
2004-11-09,14.04,14.14,14.0,14.0,9600,1.664049792641,1.6759019991413,1.65930891004089,1.65930891004089,80997.576272093,0.0,1.0
2004-11-10,14.02,14.13,14.01,14.11,3000,1.66167935134095,1.67471677849127,1.66049413069092,1.67234633719121,25311.7425850289,0.0,1.0
2004-11-11,14.07,14.14,14.07,14.1,4000,1.66760545459109,1.6759019991413,1.66760545459109,1.67116111654118,33748.990113372,0.0,1.0
2004-11-12,14.2,14.2,14.03,14.03,7200,1.68301332304147,1.68301332304147,1.66286457199097,1.66286457199097,60748.1822040697,0.0,1.0
2004-11-15,14.28,14.45,14.2,14.2,13500,1.6924950882417,1.7126438392922,1.68301332304147,1.68301332304147,113902.841632631,0.0,1.0
2004-11-16,14.28,14.29,14.25,14.27,2700,1.6924950882417,1.69368030889173,1.68893942629162,1.69130986759168,22780.5683265262,0.0,1.0
2004-11-17,14.28,14.42,14.18,14.18,8500,1.6924950882417,1.70908817734211,1.68064288174141,1.68064288174141,71716.6039909157,0.0,1.0
2004-11-18,14.32,14.33,14.3,14.31,7600,1.69723597084182,1.69842119149185,1.69486552954176,1.69605075019179,64123.0812154069,0.0,1.0
2004-11-19,14.26,14.33,14.26,14.32,18500,1.69012464694165,1.69842119149185,1.69012464694165,1.69723597084182,156089.079274345,0.0,1.0
2004-11-22,14.49,14.5,14.26,14.26,19400,1.71738472189232,1.71856994254235,1.69012464694165,1.69012464694165,163682.602049854,0.0,1.0
2004-11-23,14.5,14.5,14.4,14.5,7300,1.71856994254235,1.71856994254235,1.70671773604206,1.71856994254235,61591.9069569038,0.0,1.0
2004-11-24,14.8,14.8,14.6,14.6,7900,1.75412656204322,1.75412656204322,1.73042214904264,1.73042214904264,66654.2554739099,0.0,1.0
2004-11-26,14.82,14.88,14.7,14.7,6800,1.75649700334328,1.76360832724346,1.74227435554293,1.74227435554293,57373.2831927325,0.0,1.0
2004-11-29,14.72,14.98,14.71,14.85,18000,1.74464479684299,1.77546053374375,1.74345957619296,1.76005266529337,151870.455510174,0.0,1.0
2004-11-30,15.22,15.23,14.82,14.82,29200,1.80390582934445,1.80509104999448,1.75649700334328,1.75649700334328,246367.627827616,0.0,1.0
2004-12-01,15.21,15.25,15.11,15.12,7200,1.80272060869442,1.80746149129454,1.79086840219413,1.79205362284416,60748.1822040697,0.0,1.0
2004-12-02,15.3,15.34,15.17,15.18,30400,1.81338759454468,1.8181284771448,1.7979797260943,1.79916494674433,256492.324861628,0.0,1.0
2004-12-03,15.25,15.35,15.21,15.25,24100,1.80746149129454,1.81931369779483,1.80272060869442,1.80746149129454,203337.665433066,0.0,1.0
2004-12-06,15.56,15.66,15.5,15.65,34800,1.84420333144544,1.85605553794573,1.83709200754527,1.85487031729571,293616.213986337,0.0,1.0
2004-12-07,15.47,15.54,15.46,15.54,8600,1.83353634559518,1.84183289014538,1.83235112494515,1.84183289014538,72560.3287437499,0.0,1.0
2004-12-08,15.09,15.42,15.09,15.37,9900,1.78849796089407,1.82761024234503,1.78849796089407,1.82168413909489,83528.7505305958,0.0,1.0
2004-12-09,14.94,15.05,14.9,15.05,3900,1.77071965114363,1.78375707829395,1.76597876854352,1.78375707829395,32905.2653605378,0.0,1.0
2004-12-10,14.5,14.86,14.1,14.86,78400,1.71856994254235,1.7612378859434,1.67116111654118,1.7612378859434,661480.206222091,0.0,1.0
2004-12-13,14.59,14.6,14.39,14.5,20600,1.72923692839261,1.73042214904264,1.70553251539203,1.71856994254235,173807.299083866,0.0,1.0
2004-12-14,14.582,14.7,14.48,14.57,118200,1.72828875187259,1.74227435554293,1.71619950124229,1.72686648709255,997282.657850141,0.0,1.0
2004-12-15,14.66,14.89,14.66,14.7,100900,1.73753347294281,1.76479354789349,1.73753347294281,1.74227435554293,851318.275609811,0.0,1.0
2004-12-16,15.0,15.14,14.85,14.85,49000,1.77783097504381,1.79442406414422,1.76005266529337,1.76005266529337,413425.128888807,0.0,1.0
2004-12-17,13.16,13.69,13.0,13.23,52700,1.7813866369939,1.85312941188803,1.75972844079944,1.79086209782897,389321.433987143,1.87,1.0
2004-12-20,13.29,13.38,13.26,13.3,38300,1.79898392140189,1.81116665676127,1.79492300961543,1.80033755866404,282941.383713617,0.0,1.0
2004-12-21,13.4,13.4,13.34,13.4,21900,1.81387393128558,1.81387393128558,1.80575210771266,1.81387393128558,161786.326457656,0.0,1.0
2004-12-22,13.5,13.7,13.38,13.41,34100,1.82741030390711,1.85448304915018,1.81116665676127,1.81522756854773,251913.869050505,0.0,1.0
2004-12-23,13.66,13.67,13.45,13.51,51200,1.84906850010157,1.85042213736372,1.82064211759634,1.82876394116926,378240.178750318,0.0,1.0
2004-12-27,13.55,13.73,13.52,13.73,35100,1.83417849021788,1.85854396093664,1.83011757843142,1.85854396093664,259301.372541722,0.0,1.0
2004-12-28,13.62,13.64,13.52,13.52,27900,1.84365395105295,1.84636122557726,1.83011757843142,1.83011757843142,206111.347404959,0.0,1.0
2004-12-29,13.96,13.97,13.55,13.72,25800,1.88967761796617,1.89103125522832,1.83417849021788,1.85719032367449,190597.590073403,0.0,1.0
2004-12-30,13.89,13.92,13.85,13.86,12300,1.88020215713109,1.88426306891755,1.87478760808248,1.87614124534463,90866.2929419713,0.0,1.0
2004-12-31,13.99,13.99,13.89,13.95,8200,1.89373852975263,1.89373852975263,1.88020215713109,1.88832398070402,60577.5286279807,0.0,1.0
2005-01-03,14.19,14.22,14.0,14.0,28900,1.9208112749957,1.92487218678216,1.89509216701478,1.89509216701478,213498.850896176,0.0,1.0
2005-01-04,14.15,14.39,14.1,14.29,39400,1.91539672594708,1.94788402023877,1.90862853963632,1.93434764761723,291067.637553957,0.0,1.0
2005-01-05,13.88,14.05,13.88,14.05,27000,1.87884851986894,1.90186035332555,1.87884851986894,1.90186035332555,199462.594262864,0.0,1.0
2005-01-06,13.9,14.02,13.9,14.0,24600,1.88155579439325,1.89779944153909,1.88155579439325,1.89509216701478,181732.585883942,0.0,1.0
2005-01-07,14.18,14.4,14.05,14.4,76200,1.91945763773354,1.94923765750092,1.90186035332555,1.94923765750092,562927.766030749,0.0,1.0
2005-01-10,14.17,14.45,14.17,14.35,62200,1.91810400047139,1.95600584381169,1.91810400047139,1.94246947119015,459502.717153708,0.0,1.0
2005-01-11,13.72,14.11,13.707,14.11,14300,1.85719032367449,1.90998217689847,1.85543059523369,1.90998217689847,105641.299924405,0.0,1.0
2005-01-12,13.5,13.83,13.5,13.72,11700,1.82741030390711,1.87208033355817,1.82741030390711,1.85719032367449,86433.7908472409,0.0,1.0
2005-01-13,13.83,13.84,13.56,13.56,13600,1.87208033355817,1.87343397082033,1.83553212748003,1.83553212748003,100470.047480554,0.0,1.0
2005-01-14,13.96,13.96,13.79,13.83,13700,1.88967761796617,1.88967761796617,1.86666578450956,1.87208033355817,101208.797829675,0.0,1.0
2005-01-18,13.55,13.7,13.55,13.7,27700,1.83417849021788,1.85448304915018,1.83417849021788,1.85448304915018,204633.846706715,0.0,1.0
2005-01-19,13.51,13.54,13.4,13.54,15300,1.82876394116926,1.83282485295572,1.81387393128558,1.83282485295572,113028.803415623,0.0,1.0
2005-01-20,13.35,13.59,13.35,13.55,11400,1.80710574497481,1.83959303926649,1.80710574497481,1.83417849021788,84217.5397998756,0.0,1.0
2005-01-21,13.6,13.69,13.36,13.36,9600,1.84094667652865,1.85312941188803,1.80845938223696,1.80845938223696,70920.0335156846,0.0,1.0
2005-01-24,13.46,13.6,13.4,13.5,4800,1.8219957548585,1.84094667652865,1.81387393128558,1.82741030390711,35460.0167578423,0.0,1.0
2005-01-25,13.35,13.47,13.35,13.44,4900,1.80710574497481,1.82334939212065,1.80710574497481,1.81928848033419,36198.7671069641,0.0,1.0
2005-01-26,13.31,13.52,13.3,13.45,10300,1.8016911959262,1.83011757843142,1.80033755866404,1.82064211759634,76091.2859595366,0.0,1.0
2005-01-27,13.37,13.49,13.3,13.36,13000,1.80981301949912,1.82605666664496,1.80033755866404,1.80845938223696,96037.5453858229,0.0,1.0
2005-01-28,13.42,13.62,13.42,13.57,6300,1.81658120580988,1.84365395105295,1.81658120580988,1.83688576474219,46541.2719946682,0.0,1.0
2005-01-31,13.58,13.6,13.4,13.52,8100,1.83823940200434,1.84094667652865,1.81387393128558,1.83011757843142,59838.778278859,0.0,1.0
2005-02-01,13.46,13.6,13.401,13.58,13500,1.8219957548585,1.84094667652865,1.81400929501179,1.83823940200434,99731.2971314316,0.0,1.0
2005-02-02,13.69,13.7,13.45,13.6,12500,1.85312941188803,1.85448304915018,1.82064211759634,1.84094667652865,92343.7936402143,0.0,1.0
2005-02-03,13.75,13.75,13.71,13.71,6600,1.86125123546095,1.86125123546095,1.85583668641233,1.85583668641233,48757.5230420332,0.0,1.0
2005-02-04,13.95,13.95,13.67,13.8,10500,1.88832398070402,1.88832398070402,1.85042213736372,1.86801942177171,77568.78665778,0.0,1.0
2005-02-07,14.06,14.06,13.85,13.94,14400,1.9032139905877,1.9032139905877,1.87478760808248,1.88697034344186,106380.050273527,0.0,1.0
2005-02-08,14.07,14.11,13.84,14.11,12900,1.90456762784986,1.90998217689847,1.87343397082033,1.90998217689847,95298.7950367012,0.0,1.0
2005-02-09,14.07,14.14,14.07,14.07,9100,1.90456762784986,1.91404308868493,1.90456762784986,1.90456762784986,67226.281770076,0.0,1.0
2005-02-10,14.22,14.22,14.09,14.16,15600,1.92487218678216,1.92487218678216,1.90727490237416,1.91675036320924,115245.054462988,0.0,1.0
2005-02-11,14.35,14.35,14.081,14.17,7800,1.94246947119015,1.94246947119015,1.90605662883822,1.91810400047139,57622.5272314939,0.0,1.0
2005-02-14,14.43,14.48,14.3,14.35,15900,1.95329856928738,1.96006675559815,1.93570128487938,1.94246947119015,117461.305510353,0.0,1.0
2005-02-15,14.65,14.7,14.5,14.5,21400,1.98307858905475,1.98984677536552,1.96277403012245,1.96277403012245,158092.574712048,0.0,1.0
2005-02-16,14.56,14.6,14.53,14.55,24400,1.97089585369537,1.97631040274399,1.96683494190891,1.96954221643322,180255.085185699,0.0,1.0
2005-02-17,14.6,14.71,14.55,14.55,17400,1.97631040274399,1.99120041262767,1.96954221643322,1.96954221643322,128542.560747178,0.0,1.0
2005-02-18,14.72,14.72,14.45,14.7,13300,1.99255404988983,1.99255404988983,1.95600584381169,1.98984677536552,98253.7964331882,0.0,1.0
2005-02-22,14.9,14.95,14.56,14.65,30400,2.01691952060859,2.02368770691936,1.97089585369537,1.98307858905475,224580.106133002,0.0,1.0
2005-02-23,15.0,15.23,14.85,14.85,44800,2.03045589323012,2.06158955025965,2.01015133429782,2.01015133429782,330960.156406529,0.0,1.0
2005-02-24,14.83,15.06,14.83,15.02,24200,2.00744405977352,2.03857771680304,2.00744405977352,2.03316316775443,178777.584487455,0.0,1.0
2005-02-25,15.11,15.15,14.85,14.85,13600,2.04534590311381,2.05076045216243,2.01015133429782,2.01015133429782,100470.047480553,0.0,1.0
2005-02-28,15.11,15.45,15.11,15.3,18600,2.04534590311381,2.09136957002703,2.04534590311381,2.07106501109473,137407.564936639,0.0,1.0
2005-03-01,15.05,15.3,15.03,15.3,18700,2.03722407954089,2.07106501109473,2.03451680501658,2.07106501109473,138146.315285761,0.0,1.0
2005-03-02,14.86,15.07,14.86,15.07,14400,2.01150497155998,2.0399313540652,2.01150497155998,2.0399313540652,106380.050273527,0.0,1.0
2005-03-03,14.9,15.09,14.8,14.8,16500,2.01691952060859,2.0426386285895,2.00338314798706,2.00338314798706,121893.807605083,0.0,1.0
2005-03-04,14.92,15.08,14.92,14.96,3700,2.0196267951329,2.04128499132735,2.0196267951329,2.02504134418151,27333.7629175034,0.0,1.0
2005-03-07,14.95,15.0,14.92,14.92,16700,2.02368770691936,2.03045589323012,2.0196267951329,2.0196267951329,123371.308303326,0.0,1.0
2005-03-08,14.71,14.95,14.65,14.95,18000,1.99120041262767,2.02368770691936,1.98307858905475,2.02368770691936,132975.062841909,0.0,1.0
2005-03-09,14.49,14.71,14.39,14.71,25100,1.9614203928603,1.99120041262767,1.94788402023877,1.99120041262767,185426.337629551,0.0,1.0
2005-03-10,14.32,14.51,14.22,14.51,23500,1.93840855940369,1.96412766738461,1.92487218678216,1.96412766738461,173606.332043603,0.0,1.0
2005-03-11,14.25,14.5,14.23,14.23,25100,1.92893309856862,1.96277403012245,1.92622582404431,1.92622582404431,185426.337629551,0.0,1.0
2005-03-14,14.05,14.32,13.95,14.26,22400,1.90186035332555,1.93840855940369,1.88832398070402,1.93028673583077,165480.078203264,0.0,1.0
2005-03-15,13.58,14.0,13.38,14.0,63300,1.83823940200434,1.89509216701478,1.81116665676127,1.89509216701478,467628.970994046,0.0,1.0
2005-03-16,13.91,13.95,13.63,13.63,56200,1.8829094316554,1.88832398070402,1.84500758831511,1.84500758831511,415177.696206405,0.0,1.0
2005-03-17,14.28,14.28,13.95,13.95,8300,1.93299401035508,1.93299401035508,1.88832398070402,1.88832398070402,61316.2789771024,0.0,1.0
2005-03-18,14.33,14.38,14.04,14.16,9600,1.93976219666584,1.94653038297661,1.9005067160634,1.91675036320924,70920.0335156849,0.0,1.0
2005-03-21,14.4,14.55,14.36,14.43,14100,1.94923765750092,1.96954221643322,1.9438231084523,1.95329856928738,104163.799226162,0.0,1.0
2005-03-22,14.4,14.499,14.4,14.41,6600,1.94923765750092,1.96263866639624,1.94923765750092,1.95059129476307,48757.5230420332,0.0,1.0
2005-03-23,14.05,14.41,14.05,14.39,6800,1.90186035332555,1.95059129476307,1.90186035332555,1.94788402023877,50235.0237402767,0.0,1.0
2005-03-24,13.81,14.04,13.75,14.04,28700,1.86937305903387,1.9005067160634,1.86125123546095,1.9005067160634,212021.350197932,0.0,1.0
2005-03-28,13.9,14.02,13.79,13.79,7200,1.88155579439325,1.89779944153909,1.86666578450956,1.86666578450956,53190.0251367635,0.0,1.0
2005-03-29,13.86,13.99,13.86,13.9,23400,1.87614124534463,1.89373852975263,1.87614124534463,1.88155579439325,172867.581694482,0.0,1.0
2005-03-30,13.98,14.15,13.85,13.85,11700,1.89238489249048,1.91539672594708,1.87478760808248,1.87478760808248,86433.7908472406,0.0,1.0
2005-03-31,14.15,14.2,14.0,14.0,6400,1.91539672594708,1.92216491225785,1.89509216701478,1.89509216701478,47280.0223437899,0.0,1.0
2005-04-01,14.2,14.35,14.05,14.05,7400,1.92216491225785,1.94246947119015,1.90186035332555,1.90186035332555,54667.525835007,0.0,1.0
2005-04-04,14.14,14.2,14.0,14.1,8900,1.91404308868493,1.92216491225785,1.89509216701478,1.90862853963632,65748.7810718327,0.0,1.0
2005-04-05,14.18,14.219,14.14,14.14,3000,1.91945763773354,1.92473682305594,1.91404308868493,1.91404308868493,22162.5104736515,0.0,1.0
2005-04-06,14.25,14.35,14.2,14.22,6300,1.92893309856862,1.94246947119015,1.92216491225785,1.92487218678216,46541.2719946681,0.0,1.0
2005-04-07,14.49,14.49,14.26,14.34,7300,1.9614203928603,1.9614203928603,1.93028673583077,1.941115833928,53928.7754858853,0.0,1.0
2005-04-08,14.57,14.71,14.51,14.55,10100,1.97224949095753,1.99120041262767,1.96412766738461,1.96954221643322,74613.7852612932,0.0,1.0
2005-04-11,14.58,14.68,14.51,14.57,13100,1.97360312821968,1.98713950084121,1.96412766738461,1.97224949095753,96776.2957349448,0.0,1.0
2005-04-12,14.59,14.68,14.52,14.68,2700,1.97495676548183,1.98713950084121,1.96548130464676,1.98713950084121,19946.2594262864,0.0,1.0
2005-04-13,14.58,14.61,14.4,14.53,24300,1.97360312821968,1.97766404000614,1.94923765750092,1.96683494190891,179516.334836577,0.0,1.0
2005-04-14,14.36,14.54,14.36,14.39,6500,1.9438231084523,1.96818857917107,1.9438231084523,1.94788402023877,48018.7726929117,0.0,1.0
2005-04-15,14.13,14.25,14.0,14.1,17600,1.91268945142278,1.92893309856862,1.89509216701478,1.90862853963632,130020.061445422,0.0,1.0
2005-04-18,14.26,14.5,14.0,14.03,24400,1.93028673583077,1.96277403012245,1.89509216701478,1.89915307880124,180255.085185699,0.0,1.0
2005-04-19,14.35,14.5,14.31,14.35,24900,1.94246947119015,1.96277403012245,1.93705492214154,1.94246947119015,183948.836931307,0.0,1.0
2005-04-20,14.26,14.34,14.26,14.27,7000,1.93028673583077,1.941115833928,1.93028673583077,1.93164037309292,51712.5244385202,0.0,1.0
2005-04-21,14.3,14.4,14.25,14.26,11000,1.93570128487938,1.94923765750092,1.92893309856862,1.93028673583077,81262.538403389,0.0,1.0
2005-04-22,14.28,14.36,14.1,14.16,31000,1.93299401035508,1.9438231084523,1.90862853963632,1.91675036320924,229012.608227732,0.0,1.0
2005-04-25,14.18,14.3,14.15,14.3,6700,1.91945763773354,1.93570128487938,1.91539672594708,1.93570128487938,49496.2733911551,0.0,1.0
2005-04-26,14.09,14.31,14.02,14.18,23700,1.90727490237416,1.93705492214154,1.89779944153909,1.91945763773354,175083.832741847,0.0,1.0
2005-04-27,14.0,14.02,14.0,14.02,12400,1.89509216701478,1.89779944153909,1.89509216701478,1.89779944153909,91605.0432910929,0.0,1.0
2005-04-28,13.62,14.0,13.61,14.0,22900,1.84365395105295,1.89509216701478,1.8423003137908,1.89509216701478,169173.829948873,0.0,1.0
2005-04-29,13.73,13.78,13.67,13.67,31200,1.85854396093664,1.86531214724741,1.85042213736372,1.85042213736372,230490.108925975,0.0,1.0
2005-05-02,13.76,13.85,13.73,13.73,7400,1.8626048727231,1.87478760808248,1.85854396093664,1.85854396093664,54667.525835007,0.0,1.0
2005-05-03,13.85,13.88,13.62,13.62,15100,1.87478760808248,1.87884851986894,1.84365395105295,1.84365395105295,111551.302717379,0.0,1.0
2005-05-04,14.04,14.04,13.86,13.86,11500,1.9005067160634,1.9005067160634,1.87614124534463,1.87614124534463,84956.2901489972,0.0,1.0
2005-05-05,14.17,14.25,14.1,14.1,8100,1.91810400047139,1.92893309856862,1.90862853963632,1.90862853963632,59838.778278859,0.0,1.0
2005-05-06,14.47,14.56,14.16,14.16,13500,1.95871311833599,1.97089585369537,1.91675036320924,1.91675036320924,99731.2971314318,0.0,1.0
2005-05-09,14.5,14.6,14.43,14.56,14900,1.96277403012245,1.97631040274399,1.95329856928738,1.97089585369537,110073.802019136,0.0,1.0
2005-05-10,14.19,14.45,14.05,14.45,13900,1.9208112749957,1.95600584381169,1.90186035332555,1.95600584381169,102686.298527918,0.0,1.0
2005-05-11,14.2,14.2,14.09,14.09,4100,1.92216491225785,1.92216491225785,1.90727490237416,1.90727490237416,30288.7643139904,0.0,1.0
2005-05-12,14.11,14.18,14.11,14.13,4300,1.90998217689847,1.91945763773354,1.90998217689847,1.91268945142278,31766.2650122338,0.0,1.0
2005-05-13,14.24,14.3,14.15,14.24,10300,1.92757946130646,1.93570128487938,1.91539672594708,1.92757946130646,76091.2859595369,0.0,1.0
2005-05-16,13.91,14.24,13.9,14.24,18500,1.8829094316554,1.92757946130646,1.88155579439325,1.92757946130646,136668.814587518,0.0,1.0
2005-05-17,13.91,13.91,13.8,13.86,8200,1.8829094316554,1.8829094316554,1.86801942177171,1.87614124534463,60577.5286279808,0.0,1.0
2005-05-18,14.0,14.05,13.979,13.99,5100,1.89509216701478,1.90186035332555,1.89224952876426,1.89373852975263,37676.2678052076,0.0,1.0
2005-05-19,13.95,14.05,13.91,14.01,5300,1.88832398070402,1.90186035332555,1.8829094316554,1.89644580427694,39153.7685034509,0.0,1.0
2005-05-20,13.91,13.99,13.85,13.99,6600,1.8829094316554,1.89373852975263,1.87478760808248,1.89373852975263,48757.5230420333,0.0,1.0
2005-05-23,13.9,13.97,13.86,13.88,3500,1.88155579439325,1.89103125522832,1.87614124534463,1.87884851986894,25856.26221926,0.0,1.0
2005-05-24,13.96,14.05,13.84,13.95,14000,1.88967761796617,1.90186035332555,1.87343397082033,1.88832398070402,103425.04887704,0.0,1.0
2005-05-25,13.97,14.1,13.97,14.01,4800,1.89103125522832,1.90862853963632,1.89103125522832,1.89644580427694,35460.0167578424,0.0,1.0
2005-05-26,14.26,14.3,14.11,14.22,13300,1.93028673583077,1.93570128487938,1.90998217689847,1.92487218678216,98253.7964331883,0.0,1.0
2005-05-27,14.11,14.29,14.1,14.23,30700,1.90998217689847,1.93434764761723,1.90862853963632,1.92622582404431,226796.357180367,0.0,1.0
2005-05-31,14.18,14.45,14.08,14.39,11900,1.91945763773354,1.95600584381169,1.90592126511201,1.94788402023877,87911.2915454844,0.0,1.0
2005-06-01,14.239,14.24,14.0619,14.1,12900,1.92744409758025,1.92757946130646,1.90347118166751,1.90862853963632,95298.7950367013,0.0,1.0
2005-06-02,14.299,14.299,14.09,14.1,5700,1.93556592115317,1.93556592115317,1.90727490237416,1.90862853963632,42108.7698999378,0.0,1.0
2005-06-03,14.37,14.549,14.27,14.27,15400,1.94517674571446,1.969406852707,1.93164037309292,1.93164037309292,113767.553764744,0.0,1.0
2005-06-06,14.66,14.66,14.35,14.6,23900,1.98443222631691,1.98443222631691,1.94246947119015,1.97631040274399,176561.33344009,0.0,1.0
2005-06-07,14.55,14.64,14.5,14.64,15600,1.96954221643322,1.9817249517926,1.96277403012245,1.9817249517926,115245.054462988,0.0,1.0
2005-06-08,14.55,14.55,14.45,14.54,10300,1.96954221643322,1.96954221643322,1.95600584381169,1.96818857917107,76091.2859595368,0.0,1.0
2005-06-09,14.55,14.55,14.55,14.55,0,1.96954221643322,1.96954221643322,1.96954221643322,1.96954221643322,0,0.0,1.0
2005-06-10,14.4,14.49,14.37,14.45,5300,1.94923765750092,1.9614203928603,1.94517674571446,1.95600584381169,39153.7685034509,0.0,1.0
2005-06-13,14.59,14.59,14.32,14.41,5300,1.97495676548183,1.97495676548183,1.93840855940369,1.95059129476307,39153.768503451,0.0,1.0
2005-06-14,14.53,14.53,14.46,14.46,200,1.96683494190891,1.96683494190891,1.95735948107384,1.95735948107384,1477.50069824343,0.0,1.0
2005-06-15,14.62,14.62,14.5,14.5,12300,1.97901767726829,1.97901767726829,1.96277403012245,1.96277403012245,90866.2929419713,0.0,1.0
2005-06-16,14.79,14.8,14.7,14.74,13900,2.0020295107249,2.00338314798706,1.98984677536552,1.99526132441414,102686.298527919,0.0,1.0
2005-06-17,14.87,14.89,14.74,14.89,12600,2.01285860882213,2.01556588334644,1.99526132441414,2.01556588334644,93082.5439893362,0.0,1.0
2005-06-20,14.84,14.98,14.79,14.79,7600,2.00879769703567,2.02774861870582,2.0020295107249,2.0020295107249,56145.0265332504,0.0,1.0
2005-06-21,14.99,14.99,14.86,14.9,12600,2.02910225596797,2.02910225596797,2.01150497155998,2.01691952060859,93082.5439893363,0.0,1.0
2005-06-22,15.18,15.25,14.95,14.99,26200,2.05482136394889,2.06429682478396,2.02368770691936,2.02910225596797,193552.591469889,0.0,1.0
2005-06-23,15.12,15.3,15.054,15.21,15300,2.04669954037596,2.07106501109473,2.03776553444575,2.05888227573535,113028.803415623,0.0,1.0
2005-06-24,15.03,15.04,14.7,15.01,18800,2.03451680501658,2.03587044227874,1.98984677536552,2.03180953049228,138885.065634883,0.0,1.0
2005-06-27,14.94,15.03,14.9,15.03,7000,2.0223340696572,2.03451680501658,2.01691952060859,2.03451680501658,51712.5244385202,0.0,1.0
2005-06-28,14.99,15.0,14.9,14.94,4700,2.02910225596797,2.03045589323012,2.01691952060859,2.0223340696572,34721.2664087207,0.0,1.0
2005-06-29,14.78,15.03,14.78,14.89,19000,2.00067587346275,2.03451680501658,2.00067587346275,2.01556588334644,140362.566333126,0.0,1.0
2005-06-30,14.75,14.9,14.5,14.86,25900,1.99661496167629,2.01691952060859,1.96277403012245,2.01150497155998,191336.340422524,0.0,1.0
2005-07-01,14.728,14.9,14.728,14.78,1700,1.99363695969955,2.01691952060859,1.99363695969955,2.00067587346275,12558.7559350692,0.0,1.0
2005-07-05,14.98,14.99,14.8,14.85,14000,2.02774861870582,2.02910225596797,2.00338314798706,2.01015133429782,103425.04887704,0.0,1.0
2005-07-06,14.95,15.0,14.95,14.98,6300,2.02368770691936,2.03045589323012,2.02368770691936,2.02774861870582,46541.271994668,0.0,1.0
2005-07-07,14.815,14.96,14.815,14.93,8400,2.00541360388029,2.02504134418151,2.00541360388029,2.02098043239505,62055.029326224,0.0,1.0
2005-07-08,14.78,14.87,14.77,14.85,4500,2.00067587346275,2.01285860882213,1.9993222362006,2.01015133429782,33243.7657104772,0.0,1.0
2005-07-11,14.8,14.9,14.68,14.79,13900,2.00338314798706,2.01691952060859,1.98713950084121,2.0020295107249,102686.298527918,0.0,1.0
2005-07-12,15.04,15.04,14.75,14.85,15700,2.03587044227874,2.03587044227874,1.99661496167629,2.01015133429782,115983.804812109,0.0,1.0
2005-07-13,15.12,15.14,15.0,15.13,11500,2.04669954037596,2.04940681490027,2.03045589323012,2.04805317763812,84956.2901489976,0.0,1.0
2005-07-14,15.09,15.2,15.09,15.1,5400,2.0426386285895,2.05752863847319,2.0426386285895,2.04399226585166,39892.5188525728,0.0,1.0
2005-07-15,15.05,15.18,15.01,15.1,5900,2.03722407954089,2.05482136394889,2.03180953049228,2.04399226585166,43586.2705981813,0.0,1.0
2005-07-18,15.24,15.3,15.05,15.05,24100,2.06294318752181,2.07106501109473,2.03722407954089,2.03722407954089,178038.834138333,0.0,1.0
2005-07-19,15.49,15.49,15.37,15.38,16600,2.09678411907564,2.09678411907564,2.0805404719298,2.08189410919195,122632.557954205,0.0,1.0
2005-07-20,15.62,15.69,15.49,15.5,22600,2.11438140348364,2.12385686431871,2.09678411907564,2.09813775633779,166957.578901507,0.0,1.0
2005-07-21,15.84,15.88,15.7,15.7,9000,2.14416142325101,2.14957597229962,2.12521050158086,2.12521050158086,66487.5314209545,0.0,1.0
2005-07-22,16.0,16.0,15.85,15.9,11300,2.16581961944547,2.16581961944547,2.14551506051316,2.15228324682393,83478.7894507537,0.0,1.0
2005-07-25,16.2,16.2,16.0,16.0,33200,2.19289236468853,2.19289236468853,2.16581961944547,2.16581961944547,245265.11590841,0.0,1.0
2005-07-26,16.43,16.73,16.4,16.4,29500,2.22402602171806,2.26463513958266,2.2199651099316,2.2199651099316,217931.352990906,0.0,1.0
2005-07-27,16.5,16.5,16.41,16.49,18600,2.23350148255314,2.23350148255314,2.22131874719376,2.23214784529098,137407.564936639,0.0,1.0
2005-07-28,16.5,16.5,16.42,16.49,28100,2.23350148255314,2.23350148255314,2.22267238445591,2.23214784529098,207588.848103202,0.0,1.0
2005-07-29,16.39,16.5,16.27,16.5,20800,2.21861147266945,2.23350148255314,2.20236782552361,2.23350148255314,153660.072617317,0.0,1.0
2005-08-01,16.42,16.49,16.34,16.49,17900,2.22267238445591,2.23214784529098,2.21184328635868,2.23214784529098,132236.312492787,0.0,1.0
2005-08-02,16.85,17.09,16.47,16.5,40400,2.28087878672851,2.31336608102019,2.22944057076668,2.23350148255314,298455.141045173,0.0,1.0
2005-08-03,16.93,16.95,16.85,16.85,17100,2.29170788482573,2.29441515935004,2.28087878672851,2.28087878672851,126326.309699814,0.0,1.0
2005-08-04,17.11,17.25,17.0,17.0,33700,2.31607335554449,2.33502427721464,2.30118334566081,2.30118334566081,248958.867654019,0.0,1.0
2005-08-05,17.25,17.44,17.0,17.23,34600,2.33502427721464,2.36074338519556,2.30118334566081,2.33231700269034,255607.620796114,0.0,1.0
2005-08-08,17.71,17.85,17.3,17.3,41100,2.3972915912737,2.41624251294385,2.34179246352541,2.34179246352541,303626.393489025,0.0,1.0
2005-08-09,17.956,18.0,17.68,17.94,52700,2.43059106792267,2.43654707187615,2.39323067948724,2.42842524830323,389321.433987145,0.0,1.0
2005-08-10,17.6,18.75,17.35,18.1,52600,2.38240158139001,2.53806986653765,2.34856064983618,2.45008344449768,388582.683638023,0.0,1.0
2005-08-11,17.73,17.73,17.56,17.6,29800,2.39999886579801,2.39999886579801,2.3769870323414,2.38240158139001,220147.604038271,0.0,1.0
2005-08-12,17.29,17.5,17.15,17.5,39800,2.34043882626326,2.36886520876848,2.32148790459311,2.36886520876848,294022.638950443,0.0,1.0
2005-08-15,17.5,17.6,17.31,17.31,8700,2.36886520876848,2.38240158139001,2.34314610078756,2.34314610078756,64271.2803735893,0.0,1.0
2005-08-16,17.516,17.68,17.5,17.5,12900,2.37103102838792,2.39323067948724,2.36886520876848,2.36886520876848,95298.7950367015,0.0,1.0
2005-08-17,17.45,17.45,17.3,17.32,13700,2.36209702245771,2.36209702245771,2.34179246352541,2.34449973804972,101208.797829675,0.0,1.0
2005-08-18,17.33,17.45,17.33,17.45,21600,2.34585337531187,2.36209702245771,2.34585337531187,2.36209702245771,159570.075410291,0.0,1.0
2005-08-19,16.71,17.25,16.55,17.25,47200,2.26192786505836,2.33502427721464,2.2402696688639,2.33502427721464,348690.16478545,0.0,1.0
2005-08-22,16.95,16.98,16.6,16.6,21100,2.29441515935004,2.2984760711365,2.24703785517467,2.24703785517467,155876.323664682,0.0,1.0
2005-08-23,17.01,17.2,16.95,17.2,30100,2.30253698292296,2.32825609090388,2.29441515935004,2.32825609090388,222363.855085637,0.0,1.0
2005-08-24,17.36,17.55,17.21,17.21,34200,2.34991428709833,2.37563339507924,2.32960972816603,2.32960972816603,252652.619399627,0.0,1.0
2005-08-25,17.37,17.53,17.32,17.5,32500,2.35126792436048,2.37292612055494,2.34449973804972,2.36886520876848,240093.863464558,0.0,1.0
2005-08-26,17.38,17.46,17.37,17.43,8200,2.35262156162264,2.36345065971986,2.35126792436048,2.3593897479334,60577.5286279806,0.0,1.0
2005-08-29,17.43,17.48,17.05,17.32,19400,2.3593897479334,2.36615793424417,2.30795153197157,2.34449973804972,143317.567729613,0.0,1.0
2005-08-30,17.11,17.43,17.05,17.42,42200,2.31607335554449,2.3593897479334,2.30795153197157,2.35803611067125,311752.647329365,0.0,1.0
2005-08-31,17.38,17.38,17.03,17.1,19500,2.35262156162264,2.35262156162264,2.30524425744727,2.31471971828234,144056.318078734,0.0,1.0
2005-09-01,16.75,16.89,16.32,16.37,69100,2.4379007091383,2.45827719267737,2.37531579541117,2.38259311096084,474762.977696948,1.26,1.0
2005-09-02,16.23,16.69,16.09,16.69,46600,2.36221662742177,2.4291679304787,2.3418401438827,2.4291679304787,320173.006666827,0.0,1.0
2005-09-06,16.27,16.36,16.25,16.3,42300,2.3680384798615,2.3811376478509,2.36512755364164,2.3724048691913,290629.145536627,0.0,1.0
2005-09-07,16.51,16.62,16.4,16.5,25700,2.4029695944999,2.41897968870917,2.38695950029064,2.40151413138997,176576.100243293,0.0,1.0
2005-09-08,16.44,16.51,16.33,16.51,15900,2.39278135273037,2.4029695944999,2.3767712585211,2.4029695944999,109243.579527952,0.0,1.0
2005-09-09,16.59,16.68,16.45,16.48,16000,2.41461329937937,2.42771246736877,2.3942368158403,2.3986032051701,109930.646065863,0.0,1.0
2005-09-12,16.7,16.99,16.58,16.69,37800,2.43062339358864,2.4728318237767,2.41315783626944,2.4291679304787,259711.151330602,0.0,1.0
2005-09-13,16.77,16.78,16.5,16.73,16500,2.44081163535817,2.4422670984681,2.40151413138997,2.43498978291844,113365.978755422,0.0,1.0
2005-09-14,16.6,16.74,16.55,16.73,10600,2.4160687624893,2.43644524602837,2.40879144693964,2.43498978291844,72829.0530186346,0.0,1.0
2005-09-15,16.73,16.75,16.62,16.65,20500,2.43498978291844,2.4379007091383,2.41897968870917,2.42334607803897,140848.640271887,0.0,1.0
2005-09-16,17.0,17.06,16.85,16.93,46800,2.47428728688664,2.48302006554623,2.45245534023764,2.4640990451171,321547.13974265,0.0,1.0
2005-09-19,17.3,17.3,16.96,17.15,43300,2.51795118018463,2.51795118018463,2.4684654344469,2.49611923353563,297499.810915743,0.0,1.0
2005-09-20,17.17,17.33,17.17,17.32,22900,2.4990301597555,2.52231756951443,2.4990301597555,2.5208621064045,157338.237181767,0.0,1.0
2005-09-21,17.44,17.44,17.2,17.2,11000,2.5383276637237,2.5383276637237,2.5033965490853,2.5033965490853,75577.3191702811,0.0,1.0
2005-09-22,17.16,17.49,17.0,17.4,18600,2.49757469664557,2.54560497927337,2.47428728688664,2.53250581128397,127794.376051566,0.0,1.0
2005-09-23,17.39,17.39,17.07,17.15,6300,2.53105034817403,2.53105034817403,2.48447552865617,2.49611923353563,43285.1918884338,0.0,1.0
2005-09-26,17.39,17.44,17.31,17.4,15400,2.53105034817403,2.5383276637237,2.51940664329457,2.53250581128397,105808.246838394,0.0,1.0
2005-09-27,17.34,17.4,17.34,17.4,13100,2.52377303262437,2.53250581128397,2.52377303262437,2.53250581128397,90005.7164664255,0.0,1.0
2005-09-28,17.36,17.4,17.3,17.35,18500,2.52668395884423,2.53250581128397,2.51795118018463,2.5252284957343,127107.309513655,0.0,1.0
2005-09-29,17.75,17.76,17.36,17.37,16300,2.58344702013163,2.58490248324157,2.52668395884423,2.52813942195417,111991.845679598,0.0,1.0
2005-09-30,17.74,17.8,17.6,17.8,5500,2.5819915570217,2.5907243356813,2.56161507348263,2.5907243356813,37788.6595851405,0.0,1.0
2005-10-03,18.5,18.62,17.71,17.71,28700,2.69260675337663,2.71007231069583,2.5776251676919,2.5776251676919,197188.096380643,0.0,1.0
2005-10-04,18.57,18.57,18.0,18.35,18500,2.70279499514617,2.70279499514617,2.61983359787997,2.67077480672763,127107.309513654,0.0,1.0
2005-10-05,18.1,18.5,18.1,18.5,15000,2.6343882289793,2.69260675337663,2.6343882289793,2.69260675337663,103059.980686747,0.0,1.0
2005-10-06,17.84,18.02,17.7101,18.02,28100,2.59654618812103,2.62274452409983,2.577639722323,2.62274452409983,193065.697153173,0.0,1.0
2005-10-07,17.97,18.08,17.87,17.95,9800,2.61546720855017,2.63147730275943,2.60091257745083,2.6125562823303,67332.5207153412,0.0,1.0
2005-10-10,17.81,18.11,17.81,18.07,15300,2.59217979879123,2.63584369208923,2.59217979879123,2.6300218396495,105121.180300482,0.0,1.0
2005-10-11,17.6,17.6899,17.0,17.6,30900,2.56161507348263,2.57469968684093,2.47428728688664,2.56161507348263,212303.560214699,0.0,1.0
2005-10-12,17.1,17.5,16.6,17.5,19000,2.48884191798597,2.5470604423833,2.4160687624893,2.5470604423833,130542.642203213,0.0,1.0
2005-10-13,16.51,17.1,16.51,17.1,10900,2.4029695944999,2.48884191798597,2.4029695944999,2.48884191798597,74890.2526323695,0.0,1.0
2005-10-14,16.5,16.75,16.39,16.56,25000,2.40151413138997,2.4379007091383,2.3855040371807,2.41024691004957,171766.634477911,0.0,1.0
2005-10-17,17.37,17.41,16.7,16.7,23700,2.52813942195417,2.5339612743939,2.43062339358864,2.43062339358864,162834.76948506,0.0,1.0
2005-10-18,17.12,17.33,16.85,17.29,12600,2.49175284420583,2.52231756951443,2.45245534023764,2.5164957170747,86570.3837768676,0.0,1.0
2005-10-19,17.1,17.1,16.25,16.5,34400,2.48884191798597,2.48884191798597,2.36512755364164,2.40151413138997,236350.889041606,0.0,1.0
2005-10-20,17.09,17.2499,17.05,17.1,13300,2.48738645487603,2.51065931000387,2.4815646024363,2.48884191798597,91379.8495422491,0.0,1.0
2005-10-21,17.44,17.75,17.3,17.34,44200,2.5383276637237,2.58344702013163,2.51795118018463,2.52377303262437,303683.409756948,0.0,1.0
2005-10-24,17.5,17.67,17.41,17.5,22500,2.5470604423833,2.57180331525217,2.5339612743939,2.5470604423833,154589.97103012,0.0,1.0
2005-10-25,17.55,17.55,17.4,17.5,11900,2.55433775793297,2.55433775793297,2.53250581128397,2.5470604423833,81760.9180114858,0.0,1.0
2005-10-26,17.63,17.66,17.55,17.6,10300,2.56598146281243,2.57034785214223,2.55433775793297,2.56161507348263,70767.8534048997,0.0,1.0
2005-10-27,17.49,17.57,17.1,17.57,17800,2.54560497927337,2.55724868415283,2.48884191798597,2.55724868415283,122297.843748273,0.0,1.0
2005-10-28,17.2501,17.48,17.25,17.4,15600,2.51068841926607,2.54414951616343,2.51067386463497,2.53250581128397,107182.379914217,0.0,1.0
2005-10-31,17.4,17.5,17.3,17.4,18100,2.53250581128397,2.5470604423833,2.51795118018463,2.53250581128397,124359.043362008,0.0,1.0
2005-11-01,16.69,17.4,16.61,17.4,45600,2.4291679304787,2.53250581128397,2.41752422559924,2.53250581128397,313302.341287711,0.0,1.0
2005-11-02,17.2,17.26,16.81,16.81,19900,2.5033965490853,2.5121293277449,2.4466334877979,2.4466334877979,136726.241044418,0.0,1.0
2005-11-03,17.35,17.6,17.25,17.33,16900,2.5252284957343,2.56161507348263,2.51067386463497,2.52231756951443,116114.244907068,0.0,1.0
2005-11-04,17.2,17.35,17.118,17.35,9900,2.5033965490853,2.5252284957343,2.49146175158385,2.5252284957343,68019.587253253,0.0,1.0
2005-11-07,16.99,17.08,16.9101,17.05,10300,2.4728318237767,2.4859309917661,2.46120267352833,2.4815646024363,70767.8534048996,0.0,1.0
2005-11-08,16.86,17.0,16.8,17.0,13200,2.45391080334757,2.47428728688664,2.44517802468797,2.47428728688664,90692.7830043372,0.0,1.0
2005-11-09,16.95,17.0,16.86,16.9999,23700,2.46700997133697,2.47428728688664,2.45391080334757,2.47427273225554,162834.76948506,0.0,1.0
2005-11-10,16.88,16.95,16.8,16.95,14900,2.45682172956744,2.46700997133697,2.44517802468797,2.46700997133697,102372.914148835,0.0,1.0
2005-11-11,16.73,16.89,16.73,16.8,19600,2.43498978291844,2.45827719267737,2.43498978291844,2.44517802468797,134665.041430682,0.0,1.0
2005-11-14,16.72,16.8,16.65,16.8,18500,2.4335343198085,2.44517802468797,2.42334607803897,2.44517802468797,127107.309513655,0.0,1.0
2005-11-15,16.71,16.81,16.7001,16.7001,24900,2.43207885669857,2.4466334877979,2.43063794821974,2.43063794821974,171079.56794,0.0,1.0
2005-11-16,17.25,17.25,16.85,17.0,64800,2.51067386463497,2.51067386463497,2.45245534023764,2.47428728688664,445219.116566746,0.0,1.0
2005-11-17,17.5,17.55,17.4,17.4,44600,2.5470604423833,2.55433775793297,2.53250581128397,2.53250581128397,306431.675908594,0.0,1.0
2005-11-18,17.81,18.0,17.25,17.25,45800,2.59217979879123,2.61983359787997,2.51067386463497,2.51067386463497,314676.474363534,0.0,1.0
2005-11-21,18.3,18.4,17.562,17.8,90700,2.66349749117797,2.6780521222773,2.55608431366489,2.5907243356813,623169.349885862,0.0,1.0
2005-11-22,18.05,18.22,17.8,18.22,61000,2.62711091342963,2.6518537862985,2.5907243356813,2.6518537862985,419110.588126105,0.0,1.0
2005-11-23,18.5,18.5,18.1,18.14,66600,2.69260675337663,2.69260675337663,2.6343882289793,2.64021008141903,457586.314249157,0.0,1.0
2005-11-25,18.4301,18.599,18.31,18.4,7600,2.6824330662382,2.70701583816497,2.6649529542879,2.6780521222773,52217.0568812851,0.0,1.0
2005-11-28,17.99,18.4899,17.85,18.43,32900,2.61837813477003,2.6911367356356,2.59800165123097,2.6824185116071,226044.890972932,0.0,1.0
2005-11-29,17.99,18.2,17.75,18.2,25900,2.61837813477003,2.64894286007863,2.58344702013163,2.64894286007863,177950.233319117,0.0,1.0
2005-11-30,18.06,18.15,18.04,18.04,4300,2.62856637653957,2.64166554452897,2.6256554503197,2.6256554503197,29543.8611302007,0.0,1.0
2005-12-01,18.25,18.3,18.16,18.16,27000,2.6562201756283,2.66349749117797,2.6431210076389,2.6431210076389,185507.965236144,0.0,1.0
2005-12-02,18.46,18.64,18.35,18.35,27100,2.6867849009369,2.7129832369157,2.67077480672763,2.67077480672763,186195.031774056,0.0,1.0
2005-12-05,18.19,18.59,18.13,18.5,20400,2.6474873969687,2.70570592136603,2.6387546183091,2.69260675337663,140161.573733976,0.0,1.0
2005-12-06,18.11,18.4,18.1,18.2,18600,2.63584369208923,2.6780521222773,2.6343882289793,2.64894286007863,127794.376051566,0.0,1.0
2005-12-07,17.94,18.08,17.62,18.01,19600,2.61110081922037,2.63147730275943,2.5645259997025,2.6212890609899,134665.041430682,0.0,1.0
2005-12-08,18.04,18.04,17.6,17.85,19000,2.6256554503197,2.6256554503197,2.56161507348263,2.59800165123097,130542.642203213,0.0,1.0
2005-12-09,18.03,18.04,17.85,17.851,12000,2.62419998720977,2.6256554503197,2.59800165123097,2.59814719754196,82447.9845493974,0.0,1.0
2005-12-12,17.73,17.95,17.65,17.83,24600,2.58053609391177,2.6125562823303,2.5688923890323,2.5950907250111,169018.368326265,0.0,1.0
2005-12-13,17.78,17.78,17.6,17.65,21500,2.58781340946143,2.58781340946143,2.56161507348263,2.5688923890323,147719.305651004,0.0,1.0
2005-12-14,18.24,18.29,18.14,18.28,109600,2.65476471251837,2.66204202806803,2.64021008141903,2.6605865649581,753024.925551163,0.0,1.0
2005-12-15,18.32,18.39,18.2,18.24,37000,2.66640841739783,2.67659665916737,2.64894286007863,2.65476471251837,254214.619027309,0.0,1.0
2005-12-16,18.81,18.9,18.09,18.3,57700,2.73772610978456,2.75082527777396,2.63293276586937,2.66349749117797,396437.39237502,0.0,1.0
2005-12-19,16.91,16.99,16.5,16.99,136200,2.9094707567567,2.92323525471888,2.8389277047005,2.92323525471888,791601.700979941,3.08,1.0
2005-12-20,16.7,16.8,16.4,16.71,74900,2.87333894960596,2.89054457205869,2.82172208224777,2.87505951185124,435322.81500292,0.0,1.0
2005-12-21,16.77,16.77,16.64,16.71,46500,2.88538288532287,2.88538288532287,2.86301557613433,2.87505951185124,270260.492625311,0.0,1.0
2005-12-22,16.97,16.97,16.6927,16.7,31300,2.91979413022833,2.91979413022833,2.87208293916691,2.87333894960596,181917.277831661,0.0,1.0
2005-12-23,17.15,17.18,16.95,16.95,13600,2.95076425064325,2.95592593737907,2.91635300573779,2.91635300573779,79043.9290258973,0.0,1.0
2005-12-27,17.74,17.75,17.32,17.32,76000,3.05227742311436,3.05399798535963,2.98001380881289,2.98001380881289,441716.073968249,0.0,1.0
2005-12-28,17.04,17.75,17.0,17.75,135900,2.93183806594525,3.05399798535963,2.92495581696415,3.05399798535963,789858.084898487,0.0,1.0
2005-12-29,17.44,17.44,17.04,17.04,49300,3.00066055575617,3.00066055575617,2.93183806594525,2.93183806594525,286534.242718877,0.0,1.0
2005-12-30,17.65,17.7,17.21,17.34,39100,3.0367923629069,3.04539517413327,2.96108762411489,2.98345493330344,227251.295949455,0.0,1.0
2006-01-03,17.93,18.14,17.41,18.14,196000,3.08496810577455,3.12109991292528,2.99549886902035,3.12109991292528,1139162.50654969,0.0,1.0
2006-01-04,18.41,18.41,17.95,17.95,65400,3.16755509354765,3.16755509354765,3.08840923026509,3.08840923026509,380108.305756889,0.0,1.0
2006-01-05,18.69,18.92,18.43,18.61,54300,3.2157308364153,3.25530376805658,3.1709962180382,3.20196633845311,315594.510743104,0.0,1.0
2006-01-06,18.43,19.25,18.18,18.89,152700,3.1709962180382,3.31208232215059,3.12798216190637,3.25014208132076,887500.58545989,0.0,1.0
2006-01-09,17.98,18.65,17.75,18.65,126900,3.09357091700091,3.2088485874342,3.05399798535963,3.2088485874342,737549.60245488,0.0,1.0
2006-01-10,18.64,18.9,17.66,17.75,59600,3.20712802518893,3.25186264356603,3.03851292515217,3.05399798535963,346398.394848785,0.0,1.0
2006-01-11,18.35,19.0,18.3,19.0,31900,3.15723172007601,3.26906826601876,3.14862890884965,3.26906826601876,185404.509994568,0.0,1.0
2006-01-12,18.45,18.7299,18.31,18.34,30400,3.17443734252874,3.22259587977394,3.15034947109492,3.15551115783074,176686.4295873,0.0,1.0
2006-01-13,18.49,18.7,18.3,18.5,32000,3.18131959150984,3.21745139866057,3.14862890884965,3.18304015375511,185985.715355052,0.0,1.0
2006-01-17,18.2,18.41,18.11,18.35,33900,3.13142328639692,3.16755509354765,3.11593822618946,3.15723172007601,197028.617204259,0.0,1.0
2006-01-18,17.87,18.19,17.71,18.11,67900,3.07464473230291,3.12970272415164,3.04711573637854,3.11593822618946,394638.439769002,0.0,1.0
2006-01-19,17.99,18.0,17.65,18.0,55600,3.09529147924618,3.09701204149146,3.0367923629069,3.09701204149146,323150.180429404,0.0,1.0
2006-01-20,17.67,18.0,17.66,17.99,37700,3.04023348739745,3.09701204149146,3.03851292515217,3.09529147924618,219114.420902671,0.0,1.0
2006-01-23,17.4,17.62,17.1,17.6,63100,2.99377830677507,3.03163067617108,2.94216143941688,3.02818955168054,366740.582465745,0.0,1.0
2006-01-24,16.33,17.33,15.91,17.33,243600,2.80967814653086,2.98173437105816,2.73741453222939,2.98173437105816,1415816.25814034,0.0,1.0
2006-01-25,16.29,16.63,15.81,16.35,101300,2.80279589754977,2.86129501388905,2.72020890977666,2.81311927102141,588761.030170838,0.0,1.0
2006-01-26,15.93,16.25,15.8,16.03,99400,2.74085565671994,2.79591364856868,2.71848834753139,2.75806127917267,577718.128321632,0.0,1.0
2006-01-27,15.5999,16.0,15.26,15.85,144700,2.68405989700348,2.75289959243685,2.62557798628665,2.72709115875776,841004.156621127,0.0,1.0
2006-01-30,15.31,15.5,15.0,15.49,90000,2.63418079751301,2.6668714801732,2.58084336790955,2.66515091792793,523084.824436085,0.0,1.0
2006-01-31,16.15,16.15,15.4,15.4,74000,2.77870802611595,2.77870802611595,2.64966585772047,2.64966585772047,430091.966758558,0.0,1.0
2006-02-01,16.75,16.85,15.921,16.2,83800,2.88194176083233,2.89914738328506,2.73930715069919,2.78731083734231,487050.092086043,0.0,1.0
2006-02-02,16.93,17.05,16.8,16.9,54400,2.91291188124724,2.93355862819052,2.89054457205869,2.90775019451142,316175.716103589,0.0,1.0
2006-02-03,16.87,17.24,16.7001,17.05,69800,2.9025885077756,2.96624931085071,2.87335615522842,2.93355862819052,405681.341618209,0.0,1.0
2006-02-06,17.11,17.25,16.81,16.83,22200,2.94388200166216,2.96796987309598,2.89226513430397,2.89570625879451,129027.590027568,0.0,1.0
2006-02-07,17.12,17.17,16.8,17.01,43300,2.94560256390743,2.9542053751338,2.89054457205869,2.92667637920943,251661.921089805,0.0,1.0
2006-02-08,17.26,17.47,17.0,17.24,35700,2.96969043534125,3.00582224249199,2.92495581696415,2.96624931085071,207490.313692981,0.0,1.0
2006-02-09,17.4,17.4799,17.32,17.41,16300,2.99377830677507,3.00752559911481,2.98001380881289,2.99549886902035,94736.47375898,0.0,1.0
2006-02-10,17.18,17.6,17.02,17.49,29400,2.95592593737907,3.02818955168054,2.9283969414547,3.00926336698253,170874.375982454,0.0,1.0
2006-02-13,16.6,17.18,16.175,17.18,38000,2.85613332715323,2.95592593737907,2.78300943172913,2.95592593737907,220858.036984125,0.0,1.0
2006-02-14,16.71,16.72,16.51,16.71,11400,2.87505951185124,2.87678007409651,2.84064826694578,2.87505951185124,66257.4110952373,0.0,1.0
2006-02-15,16.52,16.88,16.52,16.8,11200,2.84236882919105,2.90430907002088,2.84236882919105,2.89054457205869,65095.0003742683,0.0,1.0
2006-02-16,16.91,16.93,16.62,16.62,20500,2.9094707567567,2.91291188124724,2.85957445164378,2.85957445164378,119147.09889933,0.0,1.0
2006-02-17,16.73,17.0,16.7,17.0,21500,2.87850063634178,2.92495581696415,2.87333894960596,2.92495581696415,124959.152504176,0.0,1.0
2006-02-21,16.49,16.98,16.21,16.98,49800,2.83720714245523,2.92151469247361,2.78903139958758,2.92151469247361,289440.2695213,0.0,1.0
2006-02-22,16.8,16.95,16.51,16.57,18400,2.89054457205869,2.91635300573779,2.84064826694578,2.85097164041741,106941.786329155,0.0,1.0
2006-02-23,16.8,17.15,16.76,16.8,22600,2.89054457205869,2.95076425064325,2.8836623230776,2.89054457205869,131352.411469506,0.0,1.0
2006-02-24,17.15,17.28,16.85,16.85,65000,2.95076425064325,2.9731315598318,2.89914738328506,2.89914738328506,377783.48431495,0.0,1.0
2006-02-27,17.7,17.89,17.3401,17.44,38700,3.04539517413327,3.07808585679345,2.98347213892589,3.00066055575617,224926.474507516,0.0,1.0
2006-02-28,17.81,17.9,17.7001,17.85,19200,3.06432135883127,3.07980641903873,3.04541237975572,3.07120360781236,111591.429213031,0.0,1.0
2006-03-01,17.9,18.0,17.81,17.81,20100,3.07980641903873,3.09701204149146,3.06432135883127,3.06432135883127,116822.277457392,0.0,1.0
2006-03-02,17.9,18.1,17.9,17.99,21400,3.07980641903873,3.11421766394419,3.07980641903873,3.09529147924618,124377.947143691,0.0,1.0
2006-03-03,17.95,18.15,17.91,18.1,42200,3.08840923026509,3.12282047517055,3.081526981284,3.11421766394419,245268.662124476,0.0,1.0
2006-03-06,17.89,18.19,17.5,18.19,51500,3.07808585679345,3.12970272415164,3.01098392922781,3.12970272415164,299320.760649538,0.0,1.0
2006-03-07,17.4,17.91,17.4,17.9,26500,2.99377830677507,3.081526981284,2.99377830677507,3.07980641903873,154019.420528403,0.0,1.0
2006-03-08,17.01,17.35,17.0,17.35,20500,2.92667637920943,2.98517549554871,2.92495581696415,2.98517549554871,119147.09889933,0.0,1.0
2006-03-09,16.59,16.75,16.5,16.73,47000,2.85441276490796,2.88194176083233,2.8389277047005,2.87850063634178,273166.519427733,0.0,1.0
2006-03-10,16.75,16.79,16.66,16.66,12000,2.88194176083233,2.88882400981342,2.86645670062487,2.86645670062487,69744.6432581446,0.0,1.0
2006-03-13,16.99,17.4,16.9,17.1,38600,2.92323525471888,2.99377830677507,2.90775019451142,2.94216143941688,224345.269147032,0.0,1.0
2006-03-14,16.91,17.0,16.61,17.0,8700,2.9094707567567,2.92495581696415,2.85785388939851,2.92495581696415,50564.8663621548,0.0,1.0
2006-03-15,17.27,17.55,16.85,16.85,35100,2.97141099758653,3.01958674045417,2.89914738328506,2.89914738328506,204003.081530073,0.0,1.0
2006-03-16,17.52,17.64,17.2,17.52,22300,3.01442505371835,3.03507180066163,2.95936706186961,3.01442505371835,129608.795388052,0.0,1.0
2006-03-17,17.199,17.65,16.76,17.5,49400,2.95919500564509,3.0367923629069,2.8836623230776,3.01098392922781,287115.448079362,0.0,1.0
2006-03-20,17.38,17.75,17.04,17.25,25700,2.99033718228453,3.05399798535963,2.93183806594525,2.96796987309598,149369.777644526,0.0,1.0
2006-03-21,17.28,17.8,17.27,17.42,28000,2.9731315598318,3.062600796586,2.97141099758653,2.99721943126562,162737.500935671,0.0,1.0
2006-03-22,17.35,17.65,17.15,17.4,51100,2.98517549554871,3.0367923629069,2.95076425064325,2.99377830677507,296995.939207599,0.0,1.0
2006-03-23,17.35,17.74,17.3,17.55,24100,2.98517549554871,3.05227742311436,2.97657268432235,3.01958674045417,140070.491876774,0.0,1.0
2006-03-24,17.51,17.78,17.4001,17.5,21600,3.01270449147308,3.05915967209545,2.99379551239753,3.01098392922781,125540.35786466,0.0,1.0
2006-03-27,17.3,17.7,17.15,17.7,18900,2.97657268432235,3.04539517413327,2.95076425064325,3.04539517413327,109847.813131578,0.0,1.0
2006-03-28,17.25,17.5,17.2,17.3,10500,2.96796987309598,3.01098392922781,2.95936706186961,2.97657268432235,61026.5628508766,0.0,1.0
2006-03-29,17.5001,17.85,17.21,17.21,18100,3.01100113485026,3.07120360781236,2.96108762411489,2.96108762411489,105198.170247701,0.0,1.0
2006-03-30,17.61,17.8,17.5,17.6,12800,3.02991011392581,3.062600796586,3.01098392922781,3.02818955168054,74394.286142021,0.0,1.0
2006-03-31,17.9,17.9,17.7,17.71,26000,3.07980641903873,3.07980641903873,3.04539517413327,3.04711573637854,151113.39372598,0.0,1.0
2006-04-03,17.95,18.11,17.75,18.1,23300,3.08840923026509,3.11593822618946,3.05399798535963,3.11421766394419,135420.848992898,0.0,1.0
2006-04-04,17.94,17.99,17.79,17.98,20300,3.08668866801982,3.09529147924618,3.06088023434072,3.09357091700091,117984.688178361,0.0,1.0
2006-04-05,17.9999,17.9999,17.5,17.88,127800,3.096994835869,3.096994835869,3.01098392922781,3.07636529454818,742780.450699242,0.0,1.0
2006-04-06,18.28,18.4,18.07,18.23,35000,3.1451877843591,3.16583453130238,3.10905597720837,3.13658497313274,203421.876169589,0.0,1.0
2006-04-07,17.98,18.34,17.9,18.28,20600,3.09357091700091,3.15551115783074,3.07980641903873,3.1451877843591,119728.304259815,0.0,1.0
2006-04-10,17.8,18.14,17.61,18.0,14700,3.062600796586,3.12109991292528,3.02991011392581,3.09701204149146,85437.1879912271,0.0,1.0
2006-04-11,17.6,17.85,17.5,17.75,15000,3.02818955168054,3.07120360781236,3.01098392922781,3.05399798535963,87180.8040726807,0.0,1.0
2006-04-12,17.5,17.6,17.41,17.6,10400,3.01098392922781,3.02818955168054,2.99549886902035,3.02818955168054,60445.357490392,0.0,1.0
2006-04-13,17.6,17.6,17.4,17.4,15000,3.02818955168054,3.02818955168054,2.99377830677507,2.99377830677507,87180.8040726807,0.0,1.0
2006-04-17,17.77,17.98,17.6,17.6,10100,3.05743910985018,3.09357091700091,3.02818955168054,3.02818955168054,58701.7414089384,0.0,1.0
2006-04-18,17.91,17.9101,17.77,17.87,13600,3.081526981284,3.08154418690645,3.05743910985018,3.07464473230291,79043.9290258973,0.0,1.0
2006-04-19,17.6,17.96,17.5,17.91,25200,3.02818955168054,3.09012979251037,3.01098392922781,3.081526981284,146463.750842104,0.0,1.0
2006-04-20,17.78,17.84,17.54,17.55,11800,3.05915967209545,3.06948304556709,3.0178661782089,3.01958674045417,68582.2325371756,0.0,1.0
2006-04-21,18.0,18.0,17.75,17.8,16100,3.09701204149146,3.09701204149146,3.05399798535963,3.062600796586,93574.0630380107,0.0,1.0
2006-04-24,17.95,18.09,17.7,17.7,13800,3.08840923026509,3.11249710169891,3.04539517413327,3.04539517413327,80206.3397468664,0.0,1.0
2006-04-25,17.83,17.98,17.76,17.8,12700,3.06776248332182,3.09357091700091,3.0557185476049,3.062600796586,73813.0807815363,0.0,1.0
2006-04-26,18.1,18.15,18.0,18.01,18300,3.11421766394419,3.12282047517055,3.09701204149146,3.09873260373673,106360.580968671,0.0,1.0
2006-04-27,18.1,18.15,17.76,17.9,10600,3.11421766394419,3.12282047517055,3.0557185476049,3.07980641903873,61607.7682113611,0.0,1.0
2006-04-28,18.05,18.19,17.9,18.1,9600,3.10561485271782,3.12970272415164,3.07980641903873,3.11421766394419,55795.7146065158,0.0,1.0
2006-05-01,17.77,18.2499,17.75,18.05,9900,3.05743910985018,3.14000889200083,3.05399798535963,3.10561485271782,57539.3306879693,0.0,1.0
2006-05-02,17.95,18.0,17.75,17.85,11200,3.08840923026509,3.09701204149146,3.05399798535963,3.07120360781236,65095.0003742684,0.0,1.0
2006-05-03,17.68,17.82,17.44,17.82,19100,3.04195404964272,3.06604192107654,3.00066055575617,3.06604192107654,111010.223852547,0.0,1.0
2006-05-04,17.55,17.8,17.4801,17.58,13200,3.01958674045417,3.062600796586,3.00756001035971,3.02474842718999,76719.1075839592,0.0,1.0
2006-05-05,17.69,17.69,17.52,17.52,20200,3.04367461188799,3.04367461188799,3.01442505371835,3.01442505371835,117403.482817877,0.0,1.0
2006-05-08,17.7,17.99,17.6,17.83,29600,3.04539517413327,3.09529147924618,3.02818955168054,3.06776248332182,172036.786703423,0.0,1.0
2006-05-09,17.85,17.97,17.6901,17.75,6400,3.07120360781236,3.09185035475564,3.04369181751045,3.05399798535963,37197.1430710105,0.0,1.0
2006-05-10,18.0,18.0,17.76,17.8,15900,3.09701204149146,3.09701204149146,3.0557185476049,3.062600796586,92411.6523170416,0.0,1.0
2006-05-11,17.6,17.97,17.6,17.97,18800,3.02818955168054,3.09185035475564,3.02818955168054,3.09185035475564,109266.607771093,0.0,1.0
2006-05-12,17.005,17.7,16.95,17.55,36400,2.92581609808679,3.04539517413327,2.91635300573779,3.01958674045417,211558.751216372,0.0,1.0
2006-05-15,17.0,17.4,16.99,17.15,33700,2.92495581696415,2.99377830677507,2.92323525471888,2.95076425064325,195866.20648329,0.0,1.0
2006-05-16,17.33,17.4,17.0,17.1,12700,2.98173437105816,2.99377830677507,2.92495581696415,2.94216143941688,73813.0807815365,0.0,1.0
2006-05-17,17.05,17.42,16.9001,17.22,31200,2.93355862819052,2.99721943126562,2.90776740013388,2.96280818636016,181336.072471176,0.0,1.0
2006-05-18,16.95,17.3,16.95,17.05,12400,2.91635300573779,2.97657268432235,2.91635300573779,2.93355862819052,72069.4647000828,0.0,1.0
2006-05-19,16.6,17.05,16.5,17.03,29100,2.85613332715323,2.93355862819052,2.8389277047005,2.93011750369997,169130.759901001,0.0,1.0
2006-05-22,15.8,16.5899,15.77,16.58,32300,2.71848834753139,2.85439555928551,2.71332666079557,2.85269220266269,187729.331436506,0.0,1.0
2006-05-23,16.31,16.36,15.9,16.0,22500,2.80623702204031,2.81483983326668,2.73569396998412,2.75289959243685,130771.206109021,0.0,1.0
2006-05-24,16.0201,16.2399,16.0201,16.2,8500,2.75635792254985,2.79417588070095,2.75635792254985,2.78731083734231,49402.4556411858,0.0,1.0
2006-05-25,16.11,16.1775,16.0,16.0,14900,2.77182577713485,2.78343957229045,2.75289959243685,2.75289959243685,86599.5987121964,0.0,1.0
2006-05-26,16.28,16.45,16.11,16.2,12400,2.8010753353045,2.83032489347414,2.77182577713485,2.78731083734231,72069.4647000827,0.0,1.0
2006-05-30,16.1499,16.25,16.0701,16.15,15600,2.77869082049349,2.79591364856868,2.76496073377621,2.77870802611595,90668.0362355882,0.0,1.0
2006-05-31,16.24,16.3399,16.0,16.1,10500,2.7941930863234,2.81138150315368,2.75289959243685,2.77010521488958,61026.5628508767,0.0,1.0
2006-06-01,16.1,16.25,16.0,16.25,8000,2.77010521488958,2.79591364856868,2.75289959243685,2.79591364856868,46496.4288387631,0.0,1.0
2006-06-02,16.22,16.22,16.09,16.2,7400,2.79075196183286,2.79075196183286,2.76838465264431,2.78731083734231,43009.1966758558,0.0,1.0
2006-06-05,16.24,16.3,16.0101,16.22,13500,2.7941930863234,2.80451645979504,2.75463736030458,2.79075196183286,78462.7236654128,0.0,1.0
2006-06-06,16.01,16.24,16.0001,16.24,7100,2.75462015468212,2.7941930863234,2.7529167980593,2.7941930863234,41265.5805944023,0.0,1.0
2006-06-07,16.09,16.1,16.0,16.1,6000,2.76838465264431,2.77010521488958,2.75289959243685,2.77010521488958,34872.3216290723,0.0,1.0
2006-06-08,15.4,16.0899,14.8,16.0,53000,2.64966585772047,2.76836744702186,2.54643212300409,2.75289959243685,308038.841056806,0.0,1.0
2006-06-09,15.5,15.6499,15.4,15.4,13300,2.6668714801732,2.69266270822984,2.64966585772047,2.64966585772047,77300.3129444436,0.0,1.0
2006-06-12,14.3,15.4,14.1101,15.25,56500,2.46040401074044,2.64966585772047,2.4277305337027,2.62385742404137,328381.028673764,0.0,1.0
2006-06-13,13.52,14.1,13.3,14.05,71400,2.32620015560914,2.42599276583497,2.28834778621313,2.41738995460861,414980.627385961,0.0,1.0
2006-06-14,13.77,13.95,13.35,13.35,29400,2.36921421174096,2.40018433215588,2.2969505974395,2.2969505974395,170874.375982455,0.0,1.0
2006-06-15,14.5404,14.6828,13.84,13.84,37500,2.5017663271168,2.52626713348949,2.38125814745788,2.38125814745788,217952.010181702,0.0,1.0
2006-06-16,14.59,14.8499,14.59,14.8,12900,2.51030031585335,2.555017728608,2.51030031585335,2.54643212300409,74975.4915025056,0.0,1.0
2006-06-19,14.74,14.8,14.61,14.61,13400,2.53610874953245,2.54643212300409,2.5137414403439,2.5137414403439,77881.5183049282,0.0,1.0
2006-06-20,14.66,14.85,14.6101,14.85,4400,2.52234425157026,2.55503493423045,2.51375864596635,2.55503493423045,25573.0358613198,0.0,1.0
2006-06-21,14.75,14.8,14.6,14.75,8300,2.53782931177772,2.54643212300409,2.51202087809863,2.53782931177772,48240.0449202168,0.0,1.0
2006-06-22,14.73,14.86,14.6101,14.75,14200,2.53438818728718,2.55675549647573,2.51375864596635,2.53782931177772,82531.1611888044,0.0,1.0
2006-06-23,14.36,14.74,14.36,14.6,7900,2.47072738421207,2.53610874953245,2.47072738421207,2.51202087809863,45915.2234782786,0.0,1.0
2006-06-26,14.52,14.5501,14.4601,14.4601,9300,2.49825638013644,2.50343527249471,2.48795021228726,2.48795021228726,54052.0985250622,0.0,1.0
2006-06-27,14.55,14.69,14.47,14.52,70500,2.50341806687226,2.52750593830608,2.48965356891008,2.49825638013644,409749.7791416,0.0,1.0
2006-06-28,14.55,14.55,14.4,14.5001,8500,2.50341806687226,2.50341806687226,2.47760963319317,2.49483246126835,49402.4556411858,0.0,1.0
2006-06-29,14.74,14.74,14.41,14.5,6500,2.53610874953245,2.53610874953245,2.47933019543844,2.4948152556459,37778.348431495,0.0,1.0
2006-06-30,14.72,14.8,14.62,14.7,8700,2.5326676250419,2.54643212300409,2.51546200258917,2.52922650055136,50564.8663621549,0.0,1.0
2006-07-03,14.63,14.72,14.599,14.72,6200,2.51718256483445,2.5326676250419,2.5118488218741,2.5326676250419,36034.7323500413,0.0,1.0
2006-07-05,14.7,14.8,14.66,14.7,8000,2.52922650055136,2.54643212300409,2.52234425157026,2.52922650055136,46496.428838763,0.0,1.0
2006-07-06,14.8,14.82,14.74,14.8,9100,2.54643212300409,2.54987324749463,2.53610874953245,2.54643212300409,52889.687804093,0.0,1.0
2006-07-07,14.76,14.9,14.76,14.8,11400,2.53954987402299,2.56363774545682,2.53954987402299,2.54643212300409,66257.4110952375,0.0,1.0
2006-07-10,14.5501,14.86,14.5501,14.85,6500,2.50343527249471,2.55675549647573,2.50343527249471,2.55503493423045,37778.3484314951,0.0,1.0
2006-07-11,14.65,14.65,14.35,14.42,16700,2.52062368932499,2.52062368932499,2.4690068219668,2.48105075768371,97061.295200918,0.0,1.0
2006-07-12,14.7,14.74,14.55,14.65,3500,2.52922650055136,2.53610874953245,2.50341806687226,2.52062368932499,20342.1876169588,0.0,1.0
2006-07-13,14.5,14.7899,14.5,14.7899,7400,2.4948152556459,2.54469435513636,2.4948152556459,2.54469435513636,43009.1966758558,0.0,1.0
2006-07-14,14.15,14.45,14.01,14.45,56200,2.43459557706134,2.48621244441953,2.41050770562752,2.48621244441953,326637.412592311,0.0,1.0
2006-07-17,14.04,14.05,14.0,14.02,20200,2.41566939236334,2.41738995460861,2.40878714338224,2.41222826787279,117403.482817877,0.0,1.0
2006-07-18,14.01,14.19,14.01,14.07,16200,2.41050770562752,2.44147782604243,2.41050770562752,2.42083107909916,94155.2683984952,0.0,1.0
2006-07-19,14.12,14.15,14.0,14.0,13900,2.42943389032552,2.43459557706134,2.40878714338224,2.40878714338224,80787.5451073509,0.0,1.0
2006-07-20,14.2101,14.2101,14.0,14.0,22800,2.44493615615543,2.44493615615543,2.40878714338224,2.40878714338224,132514.822190475,0.0,1.0
2006-07-21,14.2,14.2999,14.02,14.2999,2300,2.4431983882877,2.46038680511798,2.41222826787279,2.46038680511798,13367.7232911444,0.0,1.0
2006-07-24,14.07,14.24,14.01,14.12,9900,2.42083107909916,2.4500806372688,2.41050770562752,2.42943389032552,57539.3306879693,0.0,1.0
2006-07-25,14.2,14.2,14.07,14.07,7800,2.4431983882877,2.4431983882877,2.42083107909916,2.42083107909916,45334.0181177941,0.0,1.0
2006-07-26,14.12,14.3,14.12,14.3,23300,2.42943389032552,2.46040401074044,2.42943389032552,2.46040401074044,135420.848992898,0.0,1.0
2006-07-27,14.063,14.15,14.0,14.0,21200,2.41962668552746,2.43459557706134,2.40878714338224,2.40878714338224,123215.536422722,0.0,1.0
2006-07-28,14.21,14.35,13.5,14.1499,31600,2.44491895053298,2.4690068219668,2.32275903111859,2.43457837143889,183660.893913114,0.0,1.0
2006-07-31,14.35,14.6,14.25,14.25,12100,2.4690068219668,2.51202087809863,2.45180119951407,2.45180119951407,70325.8486186292,0.0,1.0
2006-08-01,14.41,14.49,14.385,14.45,11600,2.47933019543844,2.49309469340062,2.47502878982526,2.48621244441953,67419.8218162065,0.0,1.0
2006-08-02,14.45,14.45,14.3101,14.35,7400,2.48621244441953,2.48621244441953,2.46214177860816,2.4690068219668,43009.1966758559,0.0,1.0
2006-08-03,14.27,14.4,14.27,14.35,5600,2.45524232400462,2.47760963319317,2.45524232400462,2.4690068219668,32547.5001871341,0.0,1.0
2006-08-04,14.32,14.5,14.32,14.4,11000,2.46384513523098,2.4948152556459,2.46384513523098,2.47760963319317,63932.5896532993,0.0,1.0
2006-08-07,14.34,14.4799,14.26,14.45,6400,2.46728625972153,2.4913569255329,2.45352176175934,2.48621244441953,37197.1430710104,0.0,1.0
2006-08-08,14.58,14.6,14.34,14.34,27500,2.50857975360808,2.51202087809863,2.46728625972153,2.46728625972153,159831.474133248,0.0,1.0
2006-08-09,15.25,15.4999,14.45,14.45,27700,2.62385742404137,2.66685427455075,2.48621244441953,2.48621244441953,160993.884854217,0.0,1.0
2006-08-10,15.34,15.45,15.0189,15.09,12300,2.63934248424883,2.65826866894683,2.58409523055311,2.59632842811701,71488.2593395983,0.0,1.0
2006-08-11,15.2,15.3216,15.01,15.09,4700,2.61525461281501,2.63617664971753,2.58256393015482,2.59632842811701,27316.6519427733,0.0,1.0
2006-08-14,15.0999,15.21,15.0,15.2,11300,2.59803178473983,2.61697517506028,2.58084336790955,2.61525461281501,65676.2057347528,0.0,1.0
2006-08-15,15.31,15.38,15.1,15.1,6100,2.63418079751301,2.64622473322992,2.59804899036228,2.59804899036228,35453.5269895569,0.0,1.0
2006-08-16,15.3601,15.5,15.3,15.3,15700,2.64280081436183,2.6668714801732,2.63246023526774,2.63246023526774,91249.2415960726,0.0,1.0
2006-08-17,15.5,15.76,15.5,15.65,9900,2.6668714801732,2.7116060985503,2.6668714801732,2.69267991385229,57539.3306879693,0.0,1.0
2006-08-18,15.91,15.92,15.75,15.75,22100,2.73741453222939,2.73913509447467,2.70988553630503,2.70988553630503,128446.384667083,0.0,1.0
2006-08-21,16.22,16.27,15.91,16.0,15500,2.79075196183286,2.79935477305922,2.73741453222939,2.75289959243685,90086.8308751034,0.0,1.0
2006-08-22,16.42,16.5,16.28,16.28,16000,2.82516320673832,2.8389277047005,2.8010753353045,2.8010753353045,92992.8576775262,0.0,1.0
2006-08-23,16.11,16.5,16.1,16.5,9500,2.77182577713485,2.8389277047005,2.77010521488958,2.8389277047005,55214.5092460313,0.0,1.0
2006-08-24,16.1,16.1426,15.9,16.05,10800,2.77010521488958,2.77743481005444,2.73569396998412,2.76150240366322,62770.1789323302,0.0,1.0
2006-08-25,15.8,16.05,15.8,16.0,19800,2.71848834753139,2.76150240366322,2.71848834753139,2.75289959243685,115078.661375939,0.0,1.0
2006-08-28,15.74,15.75,15.1,15.75,36900,2.70816497405975,2.70988553630503,2.59804899036228,2.70988553630503,214464.778018795,0.0,1.0
2006-08-29,15.93,15.95,15.78,15.78,6500,2.74085565671994,2.74429678121049,2.71504722304084,2.71504722304084,37778.348431495,0.0,1.0
2006-08-30,16.1,16.28,15.98,15.98,18300,2.77010521488958,2.8010753353045,2.7494584679463,2.7494584679463,106360.580968671,0.0,1.0
2006-09-01,16.44,16.44,16.11,16.2,18400,2.87505951185124,2.87505951185124,2.81734846325568,2.83308784014538,105213.822097625,0.27,1.0
2006-09-05,16.3201,16.45,16.3,16.3,19300,2.85409116419485,2.87680833150565,2.85057603668949,2.85057603668949,110360.1503524,0.0,1.0
2006-09-06,16.5,16.55,16.3,16.3,23100,2.8855524297777,2.89429652804975,2.85057603668949,2.85057603668949,132089.091872562,0.0,1.0
2006-09-07,16.1,16.412,15.8,16.4,28000,2.81559964360127,2.87016281681889,2.76313505396895,2.86806423323359,160107.99014856,0.0,1.0
2006-09-08,16.05,16.15,15.91,16.0,20900,2.80685554532922,2.82434374187332,2.78237207016747,2.79811144705716,119509.178360889,0.0,1.0
2006-09-11,16.3,16.3,15.9,16.05,10600,2.85057603668949,2.85057603668949,2.78062325051306,2.80685554532922,60612.3105562403,0.0,1.0
2006-09-12,16.5,16.6,16.15,16.35,19900,2.8855524297777,2.90304062632181,2.82434374187332,2.85932013496154,113791.035855583,0.0,1.0
2006-09-13,16.5,16.6,16.4,16.6,10900,2.8855524297777,2.90304062632181,2.86806423323359,2.90304062632181,62327.7533078321,0.0,1.0
2006-09-14,16.41,16.65,16.4,16.45,12100,2.869813052888,2.91178472459386,2.86806423323359,2.87680833150565,69189.524314199,0.0,1.0
2006-09-15,16.62,16.63,16.5112,16.6,11600,2.90653826563063,2.90828708528504,2.88751110779064,2.90304062632181,66330.4530615461,0.0,1.0
2006-09-18,16.5495,16.597,16.4,16.45,15800,2.89420908706703,2.90251598042548,2.86806423323359,2.87680833150565,90346.6515838301,0.0,1.0
2006-09-19,16.2,16.3499,15.92,16.3,11000,2.83308784014538,2.859302646765,2.78412088982188,2.85057603668949,62899.5675583626,0.0,1.0
2006-09-20,15.92,16.05,15.45,16.05,30700,2.78412088982188,2.80685554532922,2.70192636606457,2.80685554532922,175546.974912885,0.0,1.0
2006-09-21,15.59,15.95,15.59,15.95,12900,2.72640984122632,2.78936734878511,2.72640984122632,2.78936734878511,73764.0383184436,0.0,1.0
2006-09-22,15.64,15.8,15.61,15.7,12600,2.73515393949838,2.76313505396895,2.72990748053515,2.74564685742484,72048.5955668517,0.0,1.0
2006-09-25,15.6101,15.9,15.59,15.65,9300,2.72992496873169,2.78062325051306,2.72640984122632,2.73690275915279,53178.725299343,0.0,1.0
2006-09-26,15.72,15.9,15.66,15.66,50700,2.74914449673366,2.78062325051306,2.7386515788072,2.7386515788072,289909.825018999,0.0,1.0
2006-09-27,15.849,15.95,15.76,15.76,4000,2.77170427027556,2.78936734878511,2.75613977535131,2.75613977535131,22872.5700212228,0.0,1.0
2006-09-28,15.68,15.84,15.65,15.8,16200,2.74214921811602,2.77013033258659,2.73690275915279,2.76313505396895,92633.9085859523,0.0,1.0
2006-09-29,15.81,15.81,15.71,15.71,7600,2.76488387362336,2.76488387362336,2.74739567707925,2.74739567707925,43457.8830403233,0.0,1.0
2006-10-02,15.8,15.8801,15.62,15.85,9500,2.76313505396895,2.77714309940078,2.73165630018956,2.771879152241,54322.3538004041,0.0,1.0
2006-10-03,15.75,15.8499,15.75,15.8,6600,2.7543909556969,2.77186166404446,2.7543909556969,2.76313505396895,37739.7405350175,0.0,1.0
2006-10-04,15.8,15.9,15.75,15.76,9000,2.76313505396895,2.78062325051306,2.7543909556969,2.75613977535131,51463.2825477513,0.0,1.0
2006-10-05,15.95,15.99,15.82,15.95,9500,2.78936734878511,2.79636262740275,2.76663269327777,2.78936734878511,54322.3538004041,0.0,1.0
2006-10-06,16.08,16.08,15.74,15.8,18000,2.81210200429245,2.81210200429245,2.75264213604249,2.76313505396895,102926.565095503,0.0,1.0
2006-10-09,16.12,16.18,16.0,16.1,8200,2.81909728291009,2.82959020083656,2.79811144705716,2.81559964360127,46888.7685435068,0.0,1.0
2006-10-10,16.1,16.2,16.1,16.2,7000,2.81559964360127,2.83308784014538,2.81559964360127,2.83308784014538,40026.9975371399,0.0,1.0
2006-10-11,16.11,16.1201,16.1,16.1,3200,2.81734846325568,2.81911477110664,2.81559964360127,2.81559964360127,18298.0560169782,0.0,1.0
2006-10-12,16.15,16.18,16.11,16.1799,4000,2.82434374187332,2.82959020083656,2.81734846325568,2.82957271264001,22872.5700212228,0.0,1.0
2006-10-13,16.2101,16.24,16.11,16.11,6500,2.83485414799633,2.84008311876302,2.81734846325568,2.81734846325568,37167.9262844871,0.0,1.0
2006-10-16,16.33,16.33,16.15,16.15,3900,2.85582249565272,2.85582249565272,2.82434374187332,2.82434374187332,22300.7557706922,0.0,1.0
2006-10-17,16.15,16.18,16.15,16.18,13800,2.82434374187332,2.82959020083656,2.82434374187332,2.82959020083656,78910.3665732187,0.0,1.0
2006-10-18,16.45,16.5,16.25,16.25,7300,2.87680833150565,2.8855524297777,2.84183193841743,2.84183193841743,41742.4402887315,0.0,1.0
2006-10-19,16.7,16.71,16.5,16.5,17900,2.92052882286591,2.92227764252033,2.8855524297777,2.8855524297777,102354.750844972,0.0,1.0
2006-10-20,16.64,16.7,16.55,16.6,7900,2.91003590493945,2.92052882286591,2.89429652804975,2.90304062632181,45173.325791915,0.0,1.0
2006-10-23,16.45,16.6,16.41,16.6,3800,2.87680833150565,2.90304062632181,2.869813052888,2.90304062632181,21728.9415201616,0.0,1.0
2006-10-24,16.64,16.64,16.47,16.55,10900,2.91003590493945,2.91003590493945,2.88030597081447,2.89429652804975,62327.7533078321,0.0,1.0
2006-10-25,16.66,16.75,16.5,16.65,19600,2.91353354424827,2.92927292113797,2.8855524297777,2.91178472459386,112075.593103992,0.0,1.0
2006-10-26,16.57,16.65,16.5,16.6,12500,2.89779416735858,2.91178472459386,2.8855524297777,2.90304062632181,71476.7813163211,0.0,1.0
2006-10-27,16.74,16.89,16.41,16.45,60000,2.92752410148356,2.95375639629972,2.869813052888,2.87680833150565,343088.550318342,0.0,1.0
2006-10-30,16.7,16.8,16.55,16.74,11700,2.92052882286591,2.93801701941002,2.89429652804975,2.92752410148356,66902.2673120768,0.0,1.0
2006-10-31,16.85,16.85,16.57,16.75,14100,2.94676111768208,2.94676111768208,2.89779416735858,2.92927292113797,80625.8093248102,0.0,1.0
2006-11-01,16.75,16.94,16.75,16.94,3000,2.92927292113797,2.96250049457177,2.92927292113797,2.96250049457177,17154.4275159171,0.0,1.0
2006-11-02,16.61,16.8,16.6,16.8,3700,2.90478944597622,2.93801701941002,2.90304062632181,2.93801701941002,21157.1272696311,0.0,1.0
2006-11-03,16.6,16.6,16.51,16.6,2600,2.90304062632181,2.90304062632181,2.88730124943211,2.90304062632181,14867.1705137948,0.0,1.0
2006-11-06,16.8252,16.98,16.6,16.6,26800,2.94242404493914,2.96949577318942,2.90304062632181,2.90304062632181,153246.219142193,0.0,1.0
2006-11-07,17.0,17.0,16.83,16.87,26000,2.97299341249824,2.97299341249824,2.94326347837325,2.9502587569909,148671.705137948,0.0,1.0
2006-11-08,17.35,17.35,16.95,16.95,6900,3.03420210040261,3.03420210040261,2.96424931422618,2.96424931422618,39455.1832866093,0.0,1.0
2006-11-09,18.0604,18.3899,17.4847,17.5,17200,3.15843824865195,3.21606185626478,3.05775870114753,3.06043439521877,98352.051091258,0.0,1.0
2006-11-10,18.27,18.4,18.0501,18.25,22700,3.1950935086084,3.21782816411574,3.15663696440791,3.19159586929958,129801.834870439,0.0,1.0
2006-11-13,18.0,18.02,17.37,18.02,25500,3.14787537793931,3.15137301724813,3.03769973971143,3.15137301724813,145812.633885295,0.0,1.0
2006-11-14,17.95,17.95,17.15,17.8,9200,3.13913127966726,3.13913127966726,2.9992257073144,3.1128989848511,52606.9110488123,0.0,1.0
2006-11-15,17.89,18.0,17.84,17.85,3800,3.12863836174079,3.14787537793931,3.11989426346874,3.12164308312315,21728.9415201617,0.0,1.0
2006-11-16,17.94,18.0,17.9,17.9,4300,3.13738246001285,3.14787537793931,3.1303871813952,3.1303871813952,24588.0127728145,0.0,1.0
2006-11-17,17.8,17.9,17.7001,17.88,6200,3.1128989848511,3.1303871813952,3.09542827650353,3.12688954208638,35452.4835328953,0.0,1.0
2006-11-20,17.77,17.9,17.6,17.89,12200,3.10765252588786,3.1303871813952,3.07792259176288,3.12863836174079,69761.3385647296,0.0,1.0
2006-11-21,17.72,17.75,17.62,17.65,19400,3.09890842761581,3.10415488657904,3.0814202310717,3.08666669003493,110931.96460293,0.0,1.0
2006-11-22,17.69,17.9,17.67,17.67,20900,3.09366196865258,3.1303871813952,3.09016432934376,3.09016432934376,119509.178360889,0.0,1.0
2006-11-24,17.74,17.75,17.6,17.7,4000,3.10240606692463,3.10415488657904,3.07792259176288,3.09541078830699,22872.5700212228,0.0,1.0
2006-11-27,17.6,17.75,17.6,17.65,19300,3.07792259176288,3.10415488657904,3.07792259176288,3.08666669003493,110360.1503524,0.0,1.0
2006-11-28,17.5,17.58,17.05,17.45,32500,3.06043439521877,3.07442495245406,2.98173751077029,3.05169029694672,185839.631422435,0.0,1.0
2006-11-29,17.6635,17.75,17.4,17.4,23600,3.08902759656839,3.10415488657904,3.04294619867467,3.04294619867467,134948.163125214,0.0,1.0
2006-11-30,17.41,17.55,17.02,17.55,53100,3.04469501832908,3.06917849349083,2.97649105180706,3.06917849349083,303633.367031732,0.0,1.0
2006-12-01,17.46,17.57,17.46,17.51,7400,3.05343911660113,3.07267613279965,3.05343911660113,3.06218321487318,42314.2545392622,0.0,1.0
2006-12-04,17.47,17.7,17.47,17.55,31600,3.05518793625554,3.09541078830699,3.05518793625554,3.06917849349083,180693.30316766,0.0,1.0
2006-12-05,17.75,18.57,17.48,17.48,98600,3.10415488657904,3.24755809824072,3.05693675590995,3.05693675590995,563808.851023142,0.0,1.0
2006-12-06,17.93,18.2,17.76,17.76,27500,3.13563364035843,3.18285177102752,3.10590370623345,3.10590370623345,157248.918895907,0.0,1.0
2006-12-07,17.81,18.1,17.76,17.93,54600,3.11464780450551,3.16536357448342,3.10590370623345,3.13563364035843,312210.580789691,0.0,1.0
2006-12-08,17.7,17.9,17.7,17.8,65300,3.09541078830699,3.1303871813952,3.09541078830699,3.1128989848511,373394.705596462,0.0,1.0
2006-12-11,17.64,17.65,17.51,17.51,25700,3.08491787038052,3.08666669003493,3.06218321487318,3.06218321487318,146956.262386357,0.0,1.0
2006-12-12,17.5175,17.5899,17.4,17.56,34200,3.06349482961399,3.07615628391193,3.04294619867467,3.07092731314524,195560.473681455,0.0,1.0
2006-12-13,17.6225,17.69,17.5,17.54,20200,3.0818574359853,3.09366196865258,3.06043439521877,3.06742967383642,115506.478607175,0.0,1.0
2006-12-14,17.66,17.7,17.64,17.69,36500,3.08841550968934,3.09541078830699,3.08491787038052,3.09366196865258,208712.201443658,0.0,1.0
2006-12-18,16.82,17.1,16.81,16.89,60000,3.09016432934376,3.14160582828646,3.08832713295295,3.10302470407943,326584.57364768,0.85,1.0
2006-12-19,16.66,16.8,16.64,16.8,15100,3.06076918709078,3.08648993656213,3.05709479430916,3.08648993656213,82190.4510346663,0.0,1.0
2006-12-20,16.82,16.82,16.68,16.68,12200,3.09016432934376,3.09016432934376,3.06444357987241,3.06444357987241,66405.5299750282,0.0,1.0
2006-12-21,16.98,17.2399,16.87,16.9,16100,3.11955947159673,3.1673082057939,3.09935031129781,3.10486190047024,87633.5272621275,0.0,1.0
2006-12-22,16.85,16.9799,16.82,16.95,17100,3.09567591851619,3.11954109963282,3.09016432934376,3.1140478824243,93076.6034895888,0.0,1.0
2006-12-26,16.899,17.0,16.85,16.85,26000,3.10467818083116,3.12323386437835,3.09567591851619,3.09567591851619,141519.981913995,0.0,1.0
2006-12-27,17.1,17.1,16.88,16.95,25300,3.14160582828646,3.14160582828646,3.10118750768862,3.1140478824243,137709.828554772,0.0,1.0
2006-12-28,17.02,17.2,17.0,17.0,29200,3.12690825715997,3.15997779219457,3.12323386437835,3.12323386437835,158937.825841871,0.0,1.0
2006-12-29,16.92,17.051,16.91,17.0,13900,3.10853629325186,3.13260356597149,3.10669909686105,3.12323386437835,75658.7595617127,0.0,1.0
2007-01-03,16.91,16.99,16.82,16.92,40100,3.10669909686105,3.12139666798754,3.09016432934376,3.10853629325186,218267.3567212,0.0,1.0
2007-01-04,16.7801,16.83,16.72,16.83,36500,3.08283391574442,3.09200152573457,3.07179236543565,3.09200152573457,198672.282302339,0.0,1.0
2007-01-05,16.45,17.04,16.45,17.0,36500,3.02218806288376,3.13058264994159,3.02218806288376,3.12323386437835,198672.282302339,0.0,1.0
2007-01-08,16.76,16.85,16.65,16.68,40200,3.07914115099889,3.09567591851619,3.05893199069997,3.06444357987241,218811.664343946,0.0,1.0
2007-01-09,16.71,16.78,16.5,16.5,37300,3.06995516904484,3.08281554378051,3.03137404483781,3.03137404483781,203026.743284308,0.0,1.0
2007-01-10,16.51,16.62,16.51,16.6,38900,3.03321124122862,3.05342040152754,3.03321124122862,3.04974600874592,211735.665248246,0.0,1.0
2007-01-11,16.61,16.611,16.5,16.51,28600,3.05158320513673,3.05176692477581,3.03137404483781,3.03321124122862,155671.980105394,0.0,1.0
2007-01-12,17.01,17.13,16.7,16.7,39100,3.12507106076916,3.14711741745889,3.06811797265403,3.06811797265403,212824.280493738,0.0,1.0
2007-01-16,16.99,17.0,16.93,16.95,20100,3.12139666798754,3.12323386437835,3.11037348964267,3.1140478824243,109405.832171973,0.0,1.0
2007-01-17,17.15,17.18,16.95,17.1,21100,3.15079181024051,3.15630339941294,3.1140478824243,3.14160582828646,114848.908399434,0.0,1.0
2007-01-18,17.11,17.4,17.01,17.17,115300,3.14344302467727,3.19672172001078,3.12507106076916,3.15446620302213,627586.689026292,0.0,1.0
2007-01-19,17.3,17.35,17.04,17.1,41400,3.17834975610267,3.18753573805673,3.13058264994159,3.14160582828646,225343.3558169,0.0,1.0
2007-01-22,17.07,17.3099,17.0201,17.2,23200,3.13609423911403,3.18016858052958,3.12692662912388,3.15997779219457,126279.368477103,0.0,1.0
2007-01-23,17.2,17.2,17.11,17.11,26100,3.15997779219457,3.15997779219457,3.14344302467727,3.14344302467727,142064.289536741,0.0,1.0
2007-01-24,17.79,17.8,17.22,17.22,73300,3.2683723792524,3.27020957564321,3.16365218497619,3.16365218497619,398977.487472916,0.0,1.0
2007-01-25,17.45,18.0,17.45,17.8,33900,3.20590770196484,3.30695350345943,3.20590770196484,3.27020957564321,184520.284110939,0.0,1.0
2007-01-26,17.55,17.55,17.4,17.5,8000,3.22427966587294,3.22427966587294,3.19672172001078,3.21509368391889,43544.6098196907,0.0,1.0
2007-01-29,17.45,17.75,17.45,17.64,15400,3.20590770196484,3.26102359368916,3.20590770196484,3.24081443339024,83823.3739029045,0.0,1.0
2007-01-30,17.389,17.55,17.389,17.5,10600,3.19470080398089,3.22427966587294,3.19470080398089,3.21509368391889,57696.6080110902,0.0,1.0
2007-01-31,17.25,17.5,17.01,17.5,22400,3.16916377414862,3.21509368391889,3.12507106076916,3.21509368391889,121924.907495134,0.0,1.0
2007-02-01,17.35,17.45,17.31,17.37,43400,3.18753573805673,3.20590770196484,3.18018695249348,3.19121013083835,236229.508271822,0.0,1.0
2007-02-02,17.7,17.753,17.41,17.41,26700,3.25183761173511,3.2615747526064,3.19855891640159,3.19855891640159,145330.135273217,0.0,1.0
2007-02-05,17.85,17.87,17.7206,17.73,49200,3.27939555759727,3.28306995037889,3.25562223630018,3.25734920090754,267799.350391098,0.0,1.0
2007-02-06,17.9,17.95,17.75,17.75,22000,3.28858153955132,3.29776752150538,3.26102359368916,3.26102359368916,119747.677004149,0.0,1.0
2007-02-07,18.02,18.02,17.95,17.97,13700,3.31062789624105,3.31062789624105,3.29776752150538,3.301441914287,74570.1443162203,0.0,1.0
2007-02-08,18.09,18.17,17.8,18.03,15900,3.32348827097673,3.33818584210321,3.27020957564321,3.31246509263186,86544.9120166351,0.0,1.0
2007-02-09,18.18,18.45,18.0268,18.15,14100,3.34002303849402,3.38962734104592,3.3118771897868,3.33451144932159,76747.3748072049,0.0,1.0
2007-02-12,18.35,18.45,18.3,18.3,35532,3.37125537713781,3.38962734104592,3.36206939518375,3.36206939518375,193403.384514156,0.0,1.0
2007-02-13,18.52,18.5799,18.41,18.5,19044,3.40248771578159,3.41349252216255,3.38227855548267,3.39881332299997,103657.943675774,0.0,1.0
2007-02-14,18.9,18.9,18.45,18.7,34700,3.4723011786324,3.4723011786324,3.38962734104592,3.43555725081619,188874.745092908,0.0,1.0
2007-02-15,18.95,19.14,18.65,18.7,32500,3.48148716058646,3.51639389201186,3.42637126886213,3.43555725081619,176899.977392493,0.0,1.0
2007-02-16,19.2,20.4,18.85,18.95,47600,3.52741707035673,3.74788063725402,3.46311519667835,3.48148716058646,259090.428427159,0.0,1.0
2007-02-20,19.41,20.05,19.21,19.3899,78800,3.56599819456375,3.68357876357564,3.52925426674754,3.56230542981822,428914.406723953,0.0,1.0
2007-02-21,18.83,19.6299,18.75,19.59,54200,3.45944080389673,3.60639814319768,3.44474323277024,3.59906772959835,295014.731528404,0.0,1.0
2007-02-22,18.3,19.0,18.05,18.71,106000,3.36206939518375,3.49067314254051,3.31613948541348,3.437394447207,576966.080110902,0.0,1.0
2007-02-23,18.3,18.64,18.25,18.25,18600,3.36206939518375,3.42453407247132,3.3528834132297,3.3528834132297,101241.217830781,0.0,1.0
2007-02-26,17.9399,18.22,17.5,18.1,61700,3.29591195315066,3.34737182405727,3.21509368391889,3.32532546736754,335837.803234364,0.0,1.0
2007-02-27,16.4,17.65,16.26,17.65,75800,3.0130020809297,3.24265162978105,2.98728133145835,3.24265162978105,412585.17804157,0.0,1.0
2007-02-28,17.21,17.5,16.55,16.9699,74600,3.16181498858538,3.21509368391889,3.04056002679186,3.11770390324201,406053.486568615,0.0,1.0
2007-03-01,17.02,17.0999,16.75,17.05,16300,3.12690825715997,3.14158745632255,3.07730395460808,3.1324198463324,88722.1425076198,0.0,1.0
2007-03-02,16.95,17.15,16.95,16.95,8900,3.1140478824243,3.15079181024051,3.1140478824243,3.1140478824243,48443.3784244058,0.0,1.0
2007-03-05,16.44,16.75,16.3,16.5,37100,3.02035086649295,3.07730395460808,2.99463011702159,3.03137404483781,201938.128038815,0.0,1.0
2007-03-06,17.5,17.6,16.52,16.52,21200,3.21509368391889,3.233465647827,3.03504843761943,3.03504843761943,115393.21602218,0.0,1.0
2007-03-07,17.75,18.0,17.69,17.7,21500,3.26102359368916,3.30695350345943,3.2500004153443,3.25183761173511,117026.138890419,0.0,1.0
2007-03-08,17.76,17.98,17.75,17.9,13400,3.26286079007997,3.30327911067781,3.26102359368916,3.28858153955132,72937.2214479819,0.0,1.0
2007-03-09,17.71,17.77,17.6,17.77,5300,3.25367480812592,3.26469798647078,3.233465647827,3.26469798647078,28848.3040055451,0.0,1.0
2007-03-12,17.73,17.75,17.5,17.5,14500,3.25734920090754,3.26102359368916,3.21509368391889,3.21509368391889,78924.6052981893,0.0,1.0
2007-03-13,17.53,18.0101,17.45,17.75,46800,3.22060527309132,3.30880907181415,3.20590770196484,3.26102359368916,254735.967445191,0.0,1.0
2007-03-14,17.2,17.6,16.55,17.3,75400,3.15997779219457,3.233465647827,3.04056002679186,3.17834975610267,410407.947550584,0.0,1.0
2007-03-15,17.49,17.49,17.2,17.2,20600,3.21325648752808,3.21325648752808,3.15997779219457,3.15997779219457,112127.370285703,0.0,1.0
2007-03-16,17.34,17.65,17.3,17.3,10500,3.18569854166592,3.24265162978105,3.17834975610267,3.17834975610267,57152.300388344,0.0,1.0
2007-03-19,17.8,17.8,17.48,17.48,27300,3.27020957564321,3.27020957564321,3.21141929113727,3.21141929113727,148595.981009695,0.0,1.0
2007-03-20,17.81,18.08,17.81,17.9,9000,3.27204677203402,3.32165107458592,3.27204677203402,3.28858153955132,48987.6860471521,0.0,1.0
2007-03-21,18.25,18.25,17.7,17.7,17100,3.3528834132297,3.3528834132297,3.25183761173511,3.25183761173511,93076.6034895888,0.0,1.0
2007-03-22,18.0501,18.25,17.91,18.25,14200,3.31615785737739,3.3528834132297,3.29041873594213,3.3528834132297,77291.682429951,0.0,1.0
2007-03-23,17.875,18.25,17.73,18.0,18100,3.28398854857429,3.3528834132297,3.25734920090754,3.30695350345943,98519.6797170503,0.0,1.0
2007-03-26,17.69,18.19,17.61,17.8,23600,3.2500004153443,3.34186023488484,3.23530284421781,3.27020957564321,128456.598968087,0.0,1.0
2007-03-27,17.26,17.84,17.23,17.75,7200,3.17100097053943,3.27755836120646,3.165489381367,3.26102359368916,39190.1488377216,0.0,1.0
2007-03-28,17.35,17.35,17.2,17.26,4100,3.18753573805673,3.18753573805673,3.15997779219457,3.17100097053943,22316.6125325915,0.0,1.0
2007-03-29,17.44,17.6,17.3,17.3,8400,3.20407050557403,3.233465647827,3.17834975610267,3.17834975610267,45721.8403106752,0.0,1.0
2007-03-30,17.55,17.85,17.511,17.55,8000,3.22427966587294,3.27939555759727,3.21711459994878,3.22427966587294,43544.6098196907,0.0,1.0
2007-04-02,17.8199,17.94,17.7,17.7,7700,3.27386559646093,3.29593032511457,3.25183761173511,3.25183761173511,41911.6869514523,0.0,1.0
2007-04-03,18.0347,18.45,17.82,17.92,24400,3.31332857493554,3.38962734104592,3.27388396842484,3.29225593233294,132811.059950057,0.0,1.0
2007-04-04,18.18,18.75,18.01,18.09,14400,3.34002303849402,3.44474323277024,3.30879069985024,3.32348827097673,78380.2976754433,0.0,1.0
2007-04-05,18.57,18.6,18.02,18.02,10100,3.41167369773565,3.41718528690808,3.31062789624105,3.31062789624105,54975.0698973594,0.0,1.0
2007-04-09,18.4699,18.55,18.2,18.35,7100,3.39328336186363,3.40799930495402,3.34369743127565,3.37125537713781,38645.8412149755,0.0,1.0
2007-04-10,18.45,18.56,18.4,18.4,9600,3.38962734104592,3.40983650134483,3.38044135909186,3.38044135909186,52253.5317836288,0.0,1.0
2007-04-11,18.594,18.7,18.48,18.48,10700,3.41608296907359,3.43555725081619,3.39513893021835,3.39513893021835,58240.9156338363,0.0,1.0
2007-04-12,18.57,18.68,18.27,18.63,11400,3.41167369773565,3.43188285803456,3.35655780601132,3.42269687608051,62051.0689930591,0.0,1.0
2007-04-13,18.7,18.8,18.59,18.59,13800,3.43555725081619,3.45392921472429,3.41534809051727,3.41534809051727,75114.4519389663,0.0,1.0
2007-04-16,18.86,19.1,18.73,18.75,25000,3.46495239306916,3.50904510644862,3.44106883998862,3.44474323277024,136076.905686533,0.0,1.0
2007-04-17,19.04,19.0799,18.9,18.92,6200,3.49802192810375,3.50535234170309,3.4723011786324,3.47597557141402,33747.0726102603,0.0,1.0
2007-04-18,19.07,19.2,18.85,18.85,9900,3.50353351727619,3.52741707035673,3.46311519667835,3.46311519667835,53886.4546518671,0.0,1.0
2007-04-19,18.95,19.1,18.61,19.08,17200,3.48148716058646,3.50904510644862,3.41902248329889,3.505370713667,93620.9111123348,0.0,1.0
2007-04-20,19.1,19.27,19.1,19.1,10900,3.50904510644862,3.5402774450924,3.50904510644862,3.50904510644862,59329.5308793285,0.0,1.0
2007-04-23,19.11,19.22,19.11,19.19,14000,3.51088230283943,3.53109146313835,3.51088230283943,3.52557987396591,76203.0671844586,0.0,1.0
2007-04-24,19.1,19.35,18.75,19.22,17100,3.50904510644862,3.55497501621889,3.44474323277024,3.53109146313835,93076.6034895888,0.0,1.0
2007-04-25,19.3,19.45,19.19,19.2,13800,3.54578903426483,3.573346980127,3.52557987396591,3.52741707035673,75114.4519389665,0.0,1.0
2007-04-26,19.05,19.45,19.04,19.3,19600,3.49985912449456,3.573346980127,3.49802192810375,3.54578903426483,106684.294058242,0.0,1.0
2007-04-27,19.4,19.4,18.8,18.87,12700,3.56416099817294,3.56416099817294,3.45392921472429,3.46678958945997,69127.068088759,0.0,1.0
2007-04-30,19.246,19.44,19.05,19.44,10500,3.53586817375445,3.57150978373618,3.49985912449456,3.57150978373618,57152.3003883441,0.0,1.0
2007-05-01,19.1201,19.35,19.0,19.29,16600,3.51273787119415,3.55497501621889,3.49067314254051,3.54395183787402,90355.0653758581,0.0,1.0
2007-05-02,19.18,19.4,19.15,19.16,17500,3.5237426775751,3.56416099817294,3.51823108840267,3.52006828479348,95253.8339805735,0.0,1.0
2007-05-03,19.5,19.5,19.24,19.25,11500,3.58253296208105,3.58253296208105,3.53476585591997,3.53660305231078,62595.3766158053,0.0,1.0
2007-05-04,19.63,19.7,19.471,19.5,9100,3.60641651516159,3.61927688989726,3.5772050925477,3.58253296208105,49531.9936698981,0.0,1.0
2007-05-07,19.85,19.95,19.6,19.6,11900,3.64683483575943,3.66520679966753,3.60090492598916,3.60090492598916,64772.6071067898,0.0,1.0
2007-05-09,20.28,20.33,19.9,19.96,25000,3.72583428056429,3.73502026251834,3.65602081771348,3.66704399605835,136076.905686533,0.0,1.0
2007-05-10,19.9,20.28,19.9,20.25,15900,3.65602081771348,3.72583428056429,3.65602081771348,3.72032269139186,86544.9120166353,0.0,1.0
2007-05-11,20.04,20.04,19.9,20.0,7600,3.68174156718483,3.68174156718483,3.65602081771348,3.67439278162159,41367.3793287062,0.0,1.0
2007-05-14,20.6,20.63,20.2501,20.29,64200,3.78462456507024,3.79013615424267,3.72034106335577,3.7276714769551,349445.493803017,0.0,1.0
2007-05-15,20.3792,20.65,20.3,20.5,23300,3.74405926876113,3.79381054702429,3.72950867334591,3.76625260116213,126823.676099849,0.0,1.0
2007-05-16,20.4299,20.5,20.3,20.45,19100,3.75337385446254,3.76625260116213,3.72950867334591,3.75706661920807,103962.755944512,0.0,1.0
2007-05-17,20.4687,20.4687,20.35,20.39,6700,3.76050217645889,3.76050217645889,3.73869465529997,3.74604344086321,36468.610723991,0.0,1.0
2007-05-18,20.59,20.63,20.41,20.45,11500,3.78278736867943,3.79013615424267,3.74971783364483,3.75706661920807,62595.3766158053,0.0,1.0
2007-05-21,20.6,20.75,20.55,20.6,38500,3.78462456507024,3.8121825109324,3.77543858311618,3.78462456507024,209558.434757261,0.0,1.0
2007-05-22,20.82,20.9228,20.63,20.6399,17200,3.82504288566807,3.84392926456561,3.79013615424267,3.79195497866957,93620.9111123351,0.0,1.0
2007-05-23,21.39,21.39,20.63,20.7,36700,3.92976307994429,3.92976307994429,3.79013615424267,3.80299652897834,199760.897547831,0.0,1.0
2007-05-24,21.6,22.8,20.85,21.6,46200,3.96834420415132,4.18880777104861,3.83055447484051,3.96834420415132,251470.121708713,0.0,1.0
2007-05-25,22.1999,23.3,22.0,22.0,45400,4.07855761563606,4.28066759058915,4.04183205978375,4.04183205978375,247115.660726744,0.0,1.0
2007-05-29,21.5172,21.8,18.0,20.2,69713,3.9531322180354,4.00508813196753,3.30695350345943,3.7111367094378,379453.173045012,0.0,1.0
2007-05-30,21.02,21.16,20.16,20.4,60200,3.86178681348429,3.88750756295564,3.70378792387456,3.74788063725402,327673.188893172,0.0,1.0
2007-05-31,21.1994,21.29,21.15,21.15,9300,3.89474611673544,3.91139111603618,3.88567036656483,3.88567036656483,50620.6089153904,0.0,1.0
2007-06-01,21.4,21.55,21.0,21.0,9500,3.9316002763351,3.95915822219726,3.85811242070267,3.85811242070267,51709.2241608827,0.0,1.0
2007-06-04,22.4492,22.51,21.35,21.35,35700,4.12435892165897,4.1355290757151,3.92241429438105,3.92241429438105,194317.82132037,0.0,1.0
2007-06-05,22.857,22.86,22.3,22.49,14000,4.19927979047623,4.19983094939348,4.09694795150807,4.13185468293348,76203.0671844587,0.0,1.0
2007-06-06,22.48,23.06,22.03,23.06,26300,4.13001748654267,4.23657487720969,4.04734364895618,4.23657487720969,143152.904782233,0.0,1.0
2007-06-07,22.1499,22.4,21.75,22.33,24800,4.069371633682,4.11531991541618,3.99590215001348,4.1024595406805,134988.290441041,0.0,1.0
2007-06-08,22.05,22.05,21.6,21.6,18800,4.0510180417378,4.0510180417378,3.96834420415132,3.96834420415132,102329.833076273,0.0,1.0
2007-06-11,22.65,22.88,21.85,22.2,22200,4.16124982518645,4.2035053421751,4.01427411392159,4.07857598759996,120836.292249642,0.0,1.0
2007-06-12,23.23,23.24,22.351,22.65,15800,4.26780721585348,4.26964441224429,4.10631765310121,4.16124982518645,86000.604393889,0.0,1.0
2007-06-13,23.61,23.65,22.9,22.9,31700,4.33762067870429,4.34496946426753,4.20717973495672,4.20717973495672,172545.516410524,0.0,1.0
2007-06-14,23.75,24.4,23.4,23.55,19300,4.36334142817564,4.48275919357834,4.29903955449726,4.32659750035942,105051.371190004,0.0,1.0
2007-06-15,24.35,24.45,23.684,24.3,34200,4.47357321162428,4.49194517553239,4.35121593199629,4.46438722967023,186153.206979178,0.0,1.0
2007-06-18,23.75,24.6,23.75,24.45,33000,4.36334142817564,4.51950312139455,4.36334142817564,4.49194517553239,179621.515506224,0.0,1.0
2007-06-19,23.1499,23.6,22.8,23.6,50700,4.25309127276308,4.33578348231347,4.18880777104861,4.33578348231347,275963.96473229,0.0,1.0
2007-06-20,22.3,23.1999,21.7,23.1,47700,4.09694795150807,4.26227725471713,3.98671616805942,4.24392366277293,259634.736049906,0.0,1.0
2007-06-21,23.05,23.2,22.16,22.3,27000,4.23473768081888,4.26229562668104,4.07122720203672,4.09694795150807,146963.058141456,0.0,1.0
2007-06-22,22.65,23.0,22.25,23.0,34100,4.16124982518645,4.22555169886483,4.08776196955402,4.22555169886483,185608.899356432,0.0,1.0
2007-06-25,22.74,22.75,22.41,22.45,16100,4.17778459270375,4.17962178909456,4.11715711180699,4.12450589737023,87633.5272621274,0.0,1.0
2007-06-26,22.0,22.6999,21.01,22.55,60200,4.04183205978375,4.17041743517659,3.85994961709348,4.14287786127834,327673.188893172,0.0,1.0
2007-06-27,22.35,22.45,21.2748,21.7,27400,4.10613393346213,4.12450589737023,3.90859857752215,3.98671616805942,149140.28863244,0.0,1.0
2007-06-28,22.72,22.75,22.15,22.25,12200,4.17411019992212,4.17962178909456,4.06939000564591,4.08776196955402,66405.5299750284,0.0,1.0
2007-06-29,23.2,23.35,22.48,22.72,15000,4.26229562668104,4.2898535725432,4.13001748654267,4.17411019992212,81646.1434119201,0.0,1.0
2007-07-02,23.79,23.8499,23.14,23.2,13500,4.37069021373888,4.38169502011984,4.25127244833618,4.26229562668104,73481.529070728,0.0,1.0
2007-07-03,24.0,24.0,23.88,24.0,22200,4.40927133794591,4.40927133794591,4.38722498125618,4.40927133794591,120836.292249642,0.0,1.0
2007-07-05,24.15,24.6,24.1,24.6,21400,4.43682928380807,4.51950312139455,4.42764330185401,4.51950312139455,116481.831267673,0.0,1.0
2007-07-06,24.15,24.39,24.11,24.2,13100,4.43682928380807,4.48092199718753,4.42948049824482,4.44601526576212,71304.2985797435,0.0,1.0
2007-07-09,23.4,24.15,22.81,24.0,49900,4.29903955449726,4.43682928380807,4.19064496743942,4.40927133794591,271609.503750321,0.0,1.0
2007-07-10,23.1,23.3,21.32,23.0,79100,4.24392366277293,4.28066759058915,3.91690270520861,4.22555169886483,430547.329592192,0.0,1.0
2007-07-11,22.8,23.1,22.6,23.05,7000,4.18880777104861,4.24392366277293,4.1520638432324,4.23473768081888,38101.5335922294,0.0,1.0
2007-07-12,23.0,23.4,22.85,22.9499,21300,4.22555169886483,4.29903955449726,4.19799375300266,4.21634734494686,115937.523644926,0.0,1.0
2007-07-13,22.7,23.0699,22.38,23.0,17600,4.1704358071405,4.23839370163659,4.11164552263456,4.22555169886483,95798.1416033196,0.0,1.0
2007-07-16,22.3,22.55,22.0,22.55,50900,4.09694795150807,4.14287786127834,4.04183205978375,4.14287786127834,277052.579977782,0.0,1.0
2007-07-17,22.41,22.499,22.06,22.3,13800,4.11715711180699,4.13350815968521,4.05285523812861,4.09694795150807,75114.4519389664,0.0,1.0
2007-07-18,21.75,22.05,21.05,21.52,53200,3.99590215001348,4.0510180417378,3.86729840265672,3.95364663302483,289571.655300943,0.0,1.0
2007-07-19,21.901,22.31,21.76,22.01,38900,4.02364381551472,4.09878514789888,3.99773934640429,4.04366925617456,211735.665248246,0.0,1.0
2007-07-20,22.0,22.0,21.3901,21.92,30600,4.04183205978375,4.04183205978375,3.9297814519082,4.02713448865726,166558.132560317,0.0,1.0
2007-07-23,22.5,22.75,22.1,22.1,26200,4.13369187932429,4.17962178909456,4.06020402369186,4.06020402369186,142608.597159487,0.0,1.0
2007-07-24,21.878,22.309,21.878,22.2,12100,4.01941826381586,4.0986014282598,4.01941826381586,4.07857598759996,65861.2223522821,0.0,1.0
2007-07-25,21.738,22.15,21.6,21.9,10900,3.9936975143445,4.06939000564591,3.96834420415132,4.02346009587564,59329.5308793286,0.0,1.0
2007-07-26,20.6,21.45,20.11,21.0,20000,3.78462456507024,3.94078625828915,3.69460194192051,3.85811242070267,108861.524549227,0.0,1.0
2007-07-27,20.5,20.7499,20.5,20.61,10100,3.76625260116213,3.81216413896849,3.76625260116213,3.78646176146105,54975.0698973595,0.0,1.0
2007-07-30,20.6,20.7,20.14,20.65,31300,3.78462456507024,3.80299652897834,3.70011353109294,3.79381054702429,170368.28591954,0.0,1.0
2007-07-31,20.6,21.3,20.6,20.84,25500,3.78462456507024,3.91322831242699,3.78462456507024,3.8287172784497,138798.443800264,0.0,1.0
2007-08-01,20.0,20.6899,19.36,20.55,47900,3.67439278162159,3.80114096062363,3.5568122126097,3.77543858311618,260723.351295398,0.0,1.0
2007-08-02,20.35,20.5,20.06,20.1,24800,3.73869465529997,3.76625260116213,3.68541595996645,3.6927647455297,134988.290441041,0.0,1.0
2007-08-03,20.25,20.4,20.23,20.4,18300,3.72032269139186,3.74788063725402,3.71664829861024,3.74788063725402,99608.2949625424,0.0,1.0
2007-08-06,20.29,20.32,19.9,20.2,11800,3.7276714769551,3.73318306612753,3.65602081771348,3.7111367094378,64228.2994840438,0.0,1.0
2007-08-07,20.16,20.3,19.55,20.3,18500,3.70378792387456,3.72950867334591,3.5917189440351,3.72950867334591,100696.910208035,0.0,1.0
2007-08-08,20.418,20.8,20.1,20.25,22000,3.75118759075748,3.82136849288645,3.6927647455297,3.72032269139186,119747.677004149,0.0,1.0
2007-08-09,19.9999,20.38,19.9,20.2,35400,3.67437440965768,3.7442062444724,3.65602081771348,3.7111367094378,192684.898452131,0.0,1.0
2007-08-10,19.7,19.87,19.5063,19.87,14100,3.61927688989726,3.65050922854105,3.58369039580726,3.65050922854105,76747.3748072049,0.0,1.0
2007-08-13,19.42,19.73,19.42,19.73,11600,3.56783539095456,3.6247884790697,3.56783539095456,3.6247884790697,63139.6842385515,0.0,1.0
2007-08-14,18.85,19.3301,18.65,19.3301,12900,3.46311519667835,3.55131899540117,3.42637126886213,3.55131899540117,70215.6833342512,0.0,1.0
2007-08-15,17.7834,18.7,17.36,18.7,38800,3.26715982963447,3.43555725081619,3.18937293444754,3.43555725081619,211191.3576255,0.0,1.0
2007-08-16,16.6,17.0,16.23,17.0,69300,3.04974600874592,3.12323386437835,2.98176974228592,3.12323386437835,377205.18256307,0.0,1.0
2007-08-17,18.25,19.9899,16.8,19.9899,34900,3.3528834132297,3.67253721326687,3.08648993656213,3.67253721326687,189963.360338401,0.0,1.0
2007-08-20,19.45,24.0,18.1501,18.3,90600,3.573346980127,4.40927133794591,3.3345298212855,3.36206939518375,493142.706207996,0.0,1.0
2007-08-21,19.188,19.48,19.0,19.48,20300,3.52521243468775,3.57885856929943,3.49067314254051,3.57885856929943,110494.447417465,0.0,1.0
2007-08-22,19.6,20.01,19.3,19.3,49400,3.60090492598916,3.6762299780124,3.54578903426483,3.54578903426483,268887.96563659,0.0,1.0
2007-08-23,19.8,20.09,19.26,19.75,31000,3.63764885380537,3.69092754913889,3.53844024870159,3.62846287185132,168735.363051302,0.0,1.0
2007-08-24,20.318,20.48,19.5,19.77,35500,3.73281562684937,3.76257820838051,3.58253296208105,3.63213726463294,193229.206074877,0.0,1.0
2007-08-27,20.149,20.45,20.05,20.35,16400,3.70176700784467,3.75706661920807,3.68357876357564,3.73869465529997,89266.4501303659,0.0,1.0
2007-08-28,19.3,20.05,18.5,20.05,62700,3.54578903426483,3.68357876357564,3.39881332299997,3.68357876357564,341280.879461826,0.0,1.0
2007-08-29,19.75,19.89,19.19,19.4,38500,3.62846287185132,3.65418362132267,3.52557987396591,3.56416099817294,209558.434757261,0.0,1.0
2007-08-30,19.53,19.866,19.35,19.5,12400,3.58804455125348,3.64977434998472,3.55497501621889,3.58253296208105,67494.1452205206,0.0,1.0
2007-08-31,19.9999,20.35,19.8,19.85,18300,3.67437440965768,3.73869465529997,3.63764885380537,3.64683483575943,99608.2949625425,0.0,1.0
2007-09-04,20.25,20.3,19.5,19.6,20700,3.81585690371402,3.82527877261208,3.67452887024313,3.69337260803925,109850.817411945,0.52,1.0
2007-09-05,19.7,20.25,19.7,20.25,16700,3.71221634583537,3.81585690371402,3.71221634583537,3.81585690371402,88623.6063178496,0.0,1.0
2007-09-06,19.96,20.1,19.8,19.85,15500,3.76121006410528,3.78759129701984,3.73106008363149,3.74048195252955,82255.4429896208,0.0,1.0
2007-09-07,19.25,19.95,19.0,19.75,17700,3.62741952575283,3.75932569032566,3.58031018126254,3.72163821473343,93930.4090913737,0.0,1.0
2007-09-10,19.37,19.8,19.22,19.25,26100,3.65003201110818,3.73106008363149,3.621766404414,3.62741952575283,138507.552388974,0.0,1.0
2007-09-11,19.65,19.79,19.5,19.5,28800,3.70279447693731,3.72917570985187,3.67452887024313,3.67452887024313,152835.919877489,0.0,1.0
2007-09-12,19.38,19.55,19.25,19.55,9900,3.65191638488779,3.68395073914119,3.62741952575283,3.68395073914119,52537.3474578869,0.0,1.0
2007-09-13,19.6,19.6999,19.15,19.5,21500,3.69337260803925,3.71219750209757,3.60857578795671,3.67452887024313,114096.259630764,0.0,1.0
2007-09-14,19.6,19.8,19.4,19.5,31600,3.69337260803925,3.73106008363149,3.65568513244701,3.67452887024313,167694.967643356,0.0,1.0
2007-09-17,19.7,20.0,19.55,20.0,37700,3.71221634583537,3.76874755922372,3.68395073914119,3.76874755922372,200066.464561852,0.0,1.0
2007-09-18,20.85,20.85,19.61,19.85,35500,3.92891933049073,3.92891933049073,3.69525698181886,3.74048195252955,188391.4984601,0.0,1.0
2007-09-19,20.9,21.2699,20.55,21.2,33800,3.93834119938879,4.00804418549663,3.87238811710238,3.99487241277715,179369.933745109,0.0,1.0
2007-09-20,20.0,20.75,20.0,20.75,32900,3.76874755922372,3.91007559269461,3.76874755922372,3.91007559269461,174593.811248937,0.0,1.0
2007-09-21,20.16,20.5,20.08,20.25,17600,3.79889753969751,3.86296624820432,3.78382254946062,3.81585690371402,93399.7288140212,0.0,1.0
2007-09-24,20.65,20.8,20.25,20.25,62000,3.89123185489849,3.91949746159267,3.81585690371402,3.81585690371402,329021.771958484,0.0,1.0
2007-09-25,20.25,20.7199,20.25,20.52,35700,3.81585690371402,3.90440362761798,3.81585690371402,3.86673499576354,189452.859014804,0.0,1.0
2007-09-26,20.45,20.59,20.2,20.4,16800,3.85354437930626,3.87992561222082,3.80643503481596,3.8441225104082,89154.286595202,0.0,1.0
2007-09-27,20.75,21.0,20.32,20.32,22300,3.91007559269461,3.95718493718491,3.8290475201713,3.8290475201713,118341.701849584,0.0,1.0
2007-09-28,20.71,20.79,20.7,20.7,8300,3.90253809757617,3.91761308781306,3.90065372379655,3.90065372379655,44046.4630202486,0.0,1.0
2007-10-01,21.2,21.6,20.09,20.55,26900,3.99487241277715,4.07024736396162,3.78570692324023,3.87238811710238,142752.994607794,0.0,1.0
2007-10-02,20.68,21.4,20.61,21.4,22400,3.89688497623733,4.03255988836938,3.88369435978005,4.03255988836938,118872.382126936,0.0,1.0
2007-10-03,20.43,21.04,20.43,20.69,11800,3.84977563174703,3.96472243230336,3.84977563174703,3.89876935001694,62620.2727275824,0.0,1.0
2007-10-04,20.7,20.9,20.51,20.51,9100,3.90065372379655,3.93834119938879,3.86485062198393,3.86485062198393,48291.9052390678,0.0,1.0
2007-10-05,21.12,21.3,20.72,21.3,24000,3.97979742254025,4.01371615057327,3.90442247135578,4.01371615057327,127363.266564574,0.0,1.0
2007-10-08,21.05,21.2,20.81,21.2,8800,3.96660680608297,3.99487241277715,3.92138183537228,3.99487241277715,46699.8644070106,0.0,1.0
2007-10-09,21.3,21.49,21.03,21.4,32700,4.01371615057327,4.04951925238589,3.96283805852375,4.03255988836938,173532.450694232,0.0,1.0
2007-10-10,21.7,21.95,21.4,21.4,24800,4.08909110175774,4.13620044624804,4.03255988836938,4.03255988836938,131608.708783393,0.0,1.0
2007-10-11,21.91,22.35,21.598,21.85,38400,4.12866295112959,4.21157539743251,4.0698704892057,4.11735670845192,203781.226503319,0.0,1.0
2007-10-12,21.83,21.9899,21.0,21.82,39400,4.11358796089269,4.14371909762869,3.95718493718491,4.11170358711308,209088.029276843,0.0,1.0
2007-10-15,21.85,22.3,21.6,22.08,19800,4.11735670845192,4.20215352853445,4.07024736396162,4.16069730538299,105074.694915774,0.0,1.0
2007-10-16,21.2,22.39,21.2,22.18,17400,3.99487241277715,4.21911289255096,3.99487241277715,4.17954104317911,92338.3682593163,0.0,1.0
2007-10-17,21.099,22.16,20.93,21.97,39800,3.97584023760307,4.17577229561989,3.94399432072763,4.13996919380726,211210.750386252,0.0,1.0
2007-10-18,21.55,22.3,20.8,22.15,18300,4.06082549506356,4.20215352853445,3.91949746159267,4.17388792184027,97114.490755488,0.0,1.0
2007-10-19,20.78,22.56,20.78,22.24,28300,3.91572871403345,4.25114724680436,3.91572871403345,4.19084728585678,150182.518490727,0.0,1.0
2007-10-22,20.95,22.51,20.81,22.22,13400,3.94776306828685,4.2417253779063,3.92138183537228,4.18707853829756,71111.1571652207,0.0,1.0
2007-10-23,21.41,21.55,21.1,21.1,23000,4.034444262149,4.06082549506356,3.97602867498103,3.97602867498103,122056.46379105,0.0,1.0
2007-10-24,21.09,21.5,20.85,21.25,20300,3.97414430120142,4.0514036261655,3.92891933049073,4.00429428167521,107728.096302536,0.0,1.0
2007-10-25,21.3,22.14,21.1,22.05,14400,4.01371615057327,4.17200354806066,3.97602867498103,4.15504418404415,76417.9599387445,0.0,1.0
2007-10-26,21.67,22.27,21.66,22.26,23000,4.0834379804189,4.19650040719562,4.08155360663929,4.194616033416,122056.463791051,0.0,1.0
2007-10-29,22.3,22.79,21.91,22.78,28600,4.20215352853445,4.29448784373543,4.12866295112959,4.29260346995582,151774.559322784,0.0,1.0
2007-10-30,21.71,23.52,21.66,22.89,18400,4.09097547553735,4.4320471296471,4.08155360663929,4.31333158153155,97645.1710328404,0.0,1.0
2007-10-31,21.63,23.25,21.32,22.73,14100,4.07590048530046,4.38116903759758,4.01748489813249,4.28318160105776,74825.9191066874,0.0,1.0
2007-11-01,21.21,21.92,20.85,21.92,21400,3.99675678655676,4.1305473249092,3.92891933049073,4.1305473249092,113565.579353412,0.0,1.0
2007-11-02,21.0,23.07,20.85,22.41,21500,3.95718493718491,4.34725030956456,3.92891933049073,4.22288164011018,114096.259630764,0.0,1.0
2007-11-05,19.8,22.11,19.65,21.45,75100,3.73106008363149,4.16635042672183,3.70279447693731,4.04198175726744,398540.888291647,0.0,1.0
2007-11-06,20.29,20.6,19.9,19.9,23471,3.82339439883247,3.88180998600044,3.7499038214276,3.7499038214276,124555.96789738,0.0,1.0
2007-11-07,19.7,21.0,19.7,19.73,17570,3.71221634583537,3.95718493718491,3.71221634583537,3.7178694671742,93240.5247308154,0.0,1.0
2007-11-08,19.72,20.76,19.5,20.22,27900,3.71598509339459,3.91195996647422,3.67452887024313,3.81020378237518,148059.797381318,0.0,1.0
2007-11-09,19.15,20.12,18.04,18.04,80667,3.60857578795671,3.79136004457907,3.3994102984198,3.3994102984198,428083.859331855,0.0,1.0
2007-11-12,18.65,20.3,18.65,19.37,25600,3.51435709897612,3.82527877261208,3.51435709897612,3.65003201110818,135854.151002213,0.0,1.0
2007-11-13,19.26,19.3,18.79,18.98,33300,3.62930389953245,3.63684139465089,3.54073833189069,3.57654143370331,176716.532358347,0.0,1.0
2007-11-14,19.2701,19.95,19.27,19.45,36400,3.63120711704985,3.75932569032566,3.63118827331206,3.66510700134507,193167.620956271,0.0,1.0
2007-11-15,19.41,19.63,19.14,19.49,26000,3.65756950622662,3.69902572937808,3.6066914141771,3.67264449646352,137976.872111622,0.0,1.0
2007-11-16,19.9,20.0,19.25,19.32,42100,3.7499038214276,3.76874755922372,3.62741952575283,3.64061014221012,223416.396765358,0.0,1.0
2007-11-19,19.02,19.9,18.95,19.9,35920,3.58407892882176,3.7499038214276,3.57088831236448,3.7499038214276,190620.35562498,0.0,1.0
2007-11-20,19.07,19.43,18.18,19.43,31200,3.59350079771982,3.66133825378585,3.42579153133436,3.66133825378585,165572.246533947,0.0,1.0
2007-11-21,18.34,18.86,17.5,18.4,19400,3.45594151180815,3.55392894834797,3.29765411432076,3.46724775448582,102951.973806364,0.0,1.0
2007-11-23,18.55,19.0,18.4,18.84,18000,3.49551336118,3.58031018126254,3.46724775448582,3.55016020078875,95522.4499234308,0.0,1.0
2007-11-26,18.1001,19.09,18.1,18.89,25200,3.41073538483527,3.59726954527904,3.41071654109747,3.55958206968681,133731.429892803,0.0,1.0
2007-11-27,18.65,18.65,17.64,17.93,40501,3.51435709897612,3.51435709897612,3.32403534723532,3.37868218684407,214930.819130493,0.0,1.0
2007-11-28,19.5,20.0,18.4,19.11,62100,3.67452887024313,3.76874755922372,3.46724775448582,3.60103829283827,329552.452235836,0.0,1.0
2007-11-29,19.99,19.99,19.25,19.46,30600,3.76686318544411,3.76686318544411,3.62741952575283,3.66699137512468,162388.164869832,0.0,1.0
2007-11-30,20.83,20.83,19.9,19.9,45500,3.92515058293151,3.92515058293151,3.7499038214276,3.7499038214276,241459.526195339,0.0,1.0
2007-12-03,21.0,21.4,20.35,20.9,56540,3.95718493718491,4.03255988836938,3.83470064151014,3.93834119938879,300046.628815043,0.0,1.0
2007-12-04,21.0,21.41,20.26,20.47,21600,3.95718493718491,4.034444262149,3.81774127749363,3.85731312686548,114626.939908117,0.0,1.0
2007-12-05,22.1,22.45,20.75,21.88,38600,4.16446605294221,4.23041913522863,3.91007559269461,4.12300982979075,204842.587058024,0.0,1.0
2007-12-06,22.7001,22.7001,21.96,21.98,23200,4.27754732345672,4.27754732345672,4.13808482002765,4.14185356758687,123117.824345755,0.0,1.0
2007-12-07,22.25,22.5,20.948,22.49,31200,4.19273165963639,4.23984100412669,3.94738619353093,4.23795663034708,165572.246533947,0.0,1.0
2007-12-10,22.466,22.8,21.8201,22.42,16900,4.23343413327601,4.29637221751504,4.11172243085088,4.22476601388979,89684.9668725544,0.0,1.0
2007-12-11,21.65,22.5,21.56,21.7,14200,4.07966923285968,4.23984100412669,4.06270986884317,4.08909110175774,75356.5993840398,0.0,1.0
2007-12-12,22.1,22.4,21.5,22.1,22500,4.16446605294221,4.22099726633057,4.0514036261655,4.16446605294221,119403.062404289,0.0,1.0
2007-12-13,21.79,21.79,21.3001,21.66,9200,4.10605046577425,4.10605046577425,4.01373499431106,4.08155360663929,48822.5855164201,0.0,1.0
2007-12-14,21.11,22.18,20.158,22.16,52785,3.97791304876064,4.17954104317911,3.79852066494159,4.17577229561989,280119.584400461,0.0,1.0
2007-12-17,20.89,20.89,20.15,20.2,22500,3.93645682560918,3.93645682560918,3.7970131659179,3.80643503481596,119403.062404288,0.0,1.0
2007-12-18,21.05,21.2,20.6301,20.82,13500,3.96660680608297,3.99487241277715,3.88748195107707,3.9232662091519,71641.837442573,0.0,1.0
2007-12-19,21.01,21.19,20.75,21.19,10600,3.95906931096452,3.99298803899753,3.91007559269461,3.99298803899753,56252.1093993537,0.0,1.0
2007-12-20,21.63,22.37,21.0,22.37,54072,4.07590048530046,4.21534414499173,3.95718493718491,4.21534414499173,286949.439569986,0.0,1.0
2007-12-21,22.21,22.74,21.5,22.74,33240,4.18519416451794,4.28506597483737,4.0514036261655,4.28506597483737,176398.124191936,0.0,1.0
2007-12-24,22.18,22.77,21.62,22.39,68900,4.17954104317911,4.29071909617621,4.07401611152084,4.21911289255096,365638.711095799,0.0,1.0
2007-12-26,21.05,21.84,19.9,21.1,66625,4.34159718822573,4.50453599006413,4.10440779314451,4.35190977062056,323027.72210269,1.99,1.0
2007-12-27,20.55,21.2,19.9,20.9,73700,4.23847136427737,4.37253493541023,4.10440779314451,4.31065944104122,357330.478333482,0.0,1.0
2007-12-28,20.99,21.75,20.2,20.35,23100,4.32922208935193,4.48597334175342,4.16628328751352,4.19722103469803,111999.1051493,0.0,1.0
2007-12-31,22.0,22.48,20.48,20.9,53653,4.5375362537276,4.63653704471802,4.2240337489246,4.31065944104122,260133.679159109,0.0,1.0
2008-01-02,21.22,22.15,20.946,21.7,58400,4.37665996836817,4.56847400091211,4.32014701684447,4.47566075935859,283149.252844984,0.0,1.0
2008-01-03,20.324,21.0,20.25,20.76,58400,4.19185849185272,4.33128460583089,4.17659586990836,4.28178421033568,283149.252844984,0.0,1.0
2008-01-04,19.3099,20.208,18.52,19.95,33900,3.98269869572066,4.1679333006967,3.81978051904705,4.11472037553935,164362.323141181,0.0,1.0
2008-01-07,19.03,19.99,17.87,18.72,76109,3.92496885947438,4.12297044145522,3.68571694791419,3.8610308486264,369010.385013337,0.0,1.0
2008-01-09,20.71,20.71,18.5,19.45,52600,4.27147162794085,4.27147162794085,3.81565548608912,4.01159455159099,255028.2654049,0.0,1.0
2008-01-10,20.94,21.03,19.7399,20.09,50650,4.31890950695709,4.33747215526779,4.07138690431625,4.14359560624489,245573.7954897,0.0,1.0
2008-01-11,20.69,21.13,20.5,20.59,32100,4.26734659498291,4.35809732005746,4.22815878188254,4.24672143019324,155635.120142534,0.0,1.0
2008-01-14,20.85,21.53,20.4,20.75,30300,4.30034685864639,4.44059797921615,4.20753361709287,4.27972169385672,146907.917143887,0.0,1.0
2008-01-15,19.0,20.9,18.93,20.83,61900,3.91878131003747,4.31065944104122,3.9043436946847,4.29622182568845,300118.814231242,0.0,1.0
2008-01-16,18.89,19.47,17.7,18.56,155634,3.89609362876884,4.01571958454893,3.65065416777175,3.82803058496292,754583.061939662,0.0,1.0
2008-01-17,17.27,19.5,17.01,19.15,128650,3.56196595917617,4.02190713398583,3.50834053072302,3.94971905722198,623752.592097726,0.0,1.0
2008-01-18,16.72,18.05,16.6,17.81,189400,3.44852755283298,3.7228422445356,3.42377735508537,3.67334184904039,918295.693302055,0.0,1.0
2008-01-22,18.0,18.25,15.67,15.67,111200,3.71252966214077,3.76409257411494,3.23196332254143,3.23196332254143,539147.207471956,0.0,1.0
2008-01-23,17.44,17.6,16.1,17.2,136690,3.59702873931861,3.63002900298208,3.32065153113702,3.5475283438234,662734.098825015,0.0,1.0
2008-01-24,19.15,19.25,17.5,18.0,161800,3.94971905722198,3.97034422201165,3.60940383819241,3.71252966214077,784478.580656138,0.0,1.0
2008-01-25,18.75,19.85,18.55,19.27,129251,3.8672183980633,4.09409521074968,3.82596806848396,3.97446925496959,626666.508210052,0.0,1.0
2008-01-28,19.33,19.4699,18.31,18.5,147611,3.98684435384339,4.01569895938414,3.77646767298874,3.81565548608912,715683.978796249,0.0,1.0
2008-01-29,20.4,20.5,19.53,19.7,85400,4.20753361709287,4.22815878188254,4.02809468342273,4.06315746356517,414057.297824686,0.0,1.0
2008-01-30,20.58,21.0,19.8,20.08,157000,4.24465891371427,4.33128460583089,4.08378262835484,4.14153308976592,761206.039326414,0.0,1.0
2008-01-31,20.6,20.6,19.57,20.02,80400,4.24878394667221,4.24878394667221,4.0363447493386,4.12915799089212,389815.067272889,0.0,1.0
2008-02-01,20.37,20.45,20.06,20.26,10500,4.20134606765597,4.2178461994877,4.13740805680799,4.17865838638733,50908.6841587728,0.0,1.0
2008-02-04,20.05,20.95,20.05,20.66,28600,4.13534554032902,4.32097202343606,4.13534554032902,4.26115904554601,138665.558756277,0.0,1.0
2008-02-05,19.1,20.0,18.75,19.52,52670,3.93940647482715,4.12503295793418,3.8672183980633,4.02603216694376,255367.656632625,0.0,1.0
2008-02-06,18.8,19.06,18.5,19.04,52126,3.87753098045813,3.93115640891128,3.81565548608912,3.92703137595334,252730.10194859,0.0,1.0
2008-02-07,18.35,18.65,17.9,18.4,93500,3.78471773890461,3.84659323327363,3.69190449735109,3.79503032129945,453329.711318597,0.0,1.0
2008-02-08,18.15,18.3,17.94,18.13,40550,3.74346740932527,3.77440515650978,3.70015456326696,3.73934237636734,196604.489775071,0.0,1.0
2008-02-11,18.15,18.25,17.85,17.99,31000,3.74346740932527,3.76409257411494,3.68159191495626,3.7104671456618,150301.829421139,0.0,1.0
2008-02-12,18.6099,18.67,18.25,18.25,66050,3.83832254219297,3.85071826623156,3.76409257411494,3.76409257411494,320239.865589233,0.0,1.0
2008-02-13,18.9955,19.0599,18.62,18.66,17800,3.91785317762194,3.93113578374649,3.84040568383673,3.84865574975259,86302.3407643959,0.0,1.0
2008-02-14,18.5,19.72,18.5,19.42,30900,3.81565548608912,4.0672824965231,3.81565548608912,4.00540700215409,149816.984810103,0.0,1.0
2008-02-15,18.6099,19.2,18.25,18.72,24100,3.83832254219297,3.96003163961682,3.76409257411494,3.8610308486264,116847.55125966,0.0,1.0
2008-02-19,18.8999,20.33,18.12,19.75,54300,3.89813552008301,4.1930960017401,3.73727985988837,4.07347004596001,263270.623792511,0.0,1.0
2008-02-20,19.02,19.02,18.56,19.02,5000,3.92290634299541,3.92290634299541,3.82803058496292,3.92290634299541,24242.2305517966,0.0,1.0
2008-02-21,18.96,19.29,18.96,19.25,8181,3.91053124412161,3.97859428792752,3.91053124412161,3.97034422201165,39665.1376288496,0.0,1.0
2008-02-22,19.0999,19.27,18.97,19.01,11700,3.93938584966236,3.97446925496959,3.91259376060057,3.92084382651644,56726.819491204,0.0,1.0
2008-02-25,19.2,19.3201,19.0,19.0,25274,3.96003163961682,3.98480246252921,3.91878131003747,3.91878131003747,122539.626993221,0.0,1.0
2008-02-26,19.1699,19.3799,19.0901,19.3799,4300,3.95382346501512,3.99713631107343,3.93736458351297,3.99713631107343,20848.3182745451,0.0,1.0
2008-02-27,19.49,19.49,19.102,19.25,55500,4.01984461750686,4.01984461750686,3.93981897812294,3.97034422201165,269088.759124942,0.0,1.0
2008-02-28,18.8799,19.67,18.68,19.67,42400,3.89401048712508,4.05696991412827,3.85278078271053,4.05696991412827,205574.115079235,0.0,1.0
2008-02-29,18.46,18.75,18.26,18.66,39100,3.80740542017325,3.8672183980633,3.76615509059391,3.84865574975259,189574.24291505,0.0,1.0
2008-03-03,18.0,18.39,17.95,18.19,26800,3.71252966214077,3.79296780482048,3.70221707974593,3.75171747524114,129938.35575763,0.0,1.0
2008-03-04,17.9,18.42,17.8101,18.42,29600,3.69190449735109,3.79915535425738,3.67336247420518,3.79915535425738,143514.004866636,0.0,1.0
2008-03-05,18.15,18.38,17.85,17.85,125700,3.74346740932527,3.79090528834151,3.68159191495626,3.68159191495626,609449.676072167,0.0,1.0
2008-03-06,17.8899,18.38,17.84,18.38,37300,3.68982135570734,3.79090528834151,3.67952939847729,3.79090528834151,180847.039916403,0.0,1.0
2008-03-07,17.91,18.45,17.55,17.88,90400,3.69396701383006,3.80534290369428,3.61971642058725,3.68777946439316,438299.528376483,0.0,1.0
2008-03-10,17.6899,18.0,17.5,18.0,63157,3.648571026128,3.71252966214077,3.60940383819241,3.71252966214077,306213.310991963,0.0,1.0
2008-03-11,18.52,18.52,17.81,18.0,34600,3.81978051904705,3.81978051904705,3.67334184904039,3.71252966214077,167756.235418433,0.0,1.0
2008-03-12,18.6499,18.82,18.4,18.52,45100,3.84657260810884,3.88165601341607,3.79503032129945,3.81978051904705,218664.919577205,0.0,1.0
2008-03-13,18.72,18.81,18.24,18.58,27600,3.8610308486264,3.8795934969371,3.76203005763598,3.83215561792086,133817.112645917,0.0,1.0
2008-03-14,18.2899,18.9192,18.25,18.56,31900,3.77232201486602,3.90211617688742,3.76409257411494,3.82803058496292,154665.430920462,0.0,1.0
2008-03-17,18.4699,18.5199,17.7601,17.98,31700,3.80944731148743,3.81975989388226,3.66304989181035,3.70840462918283,153695.74169839,0.0,1.0
2008-03-18,19.43,19.53,18.43,18.57,46800,4.00746951863306,4.02809468342273,3.80121787073635,3.83009310144189,226907.277964816,0.0,1.0
2008-03-19,18.95,19.6,18.67,19.6,30550,3.90846872764264,4.0425322987755,3.85071826623156,4.0425322987755,148120.028671477,0.0,1.0
2008-03-20,18.57,18.69,18.42,18.47,19200,3.83009310144189,3.85484329918949,3.79915535425738,3.80946793665222,93090.165318899,0.0,1.0
2008-03-24,18.82,19.0,18.17,18.87,29660,3.88165601341607,3.91878131003747,3.74759244228321,3.8919685958109,143804.911633257,0.0,1.0
2008-03-25,18.9,18.93,18.66,18.87,5600,3.8981561452478,3.9043436946847,3.84865574975259,3.8919685958109,27151.2982180122,0.0,1.0
2008-03-26,18.73,18.83,18.6,18.64,27124,3.86309336510536,3.88371852989503,3.83628065087879,3.84453071679466,131509.252297386,0.0,1.0
2008-03-27,18.87,19.02,18.42,18.42,14700,3.8919685958109,3.92290634299541,3.79915535425738,3.79915535425738,71272.1578222821,0.0,1.0
2008-03-28,18.76,19.0,18.59,18.9,11400,3.86928091454226,3.91878131003747,3.83421813439982,3.8981561452478,55272.2856580963,0.0,1.0
2008-03-31,18.78,18.94,18.6,18.76,13909,3.8734059475002,3.90640621116367,3.83628065087879,3.86928091454226,67437.0369489878,0.0,1.0
2008-04-01,19.27,19.3,18.94,19.0,14800,3.97446925496959,3.98065680440649,3.90640621116367,3.91878131003747,71757.0024333179,0.0,1.0
2008-04-02,19.11,19.45,18.9708,19.45,14300,3.94146899130611,4.01159455159099,3.91275876191889,4.01159455159099,69332.7793781383,0.0,1.0
2008-04-03,19.45,19.49,19.1,19.17,37800,4.01159455159099,4.01984461750686,3.93940647482715,3.95384409017992,183271.262971583,0.0,1.0
2008-04-04,19.75,19.75,19.47,19.47,20700,4.07347004596001,4.07347004596001,4.01571958454893,4.01571958454893,100362.834484438,0.0,1.0
2008-04-07,20.2,20.32,19.51,19.51,28300,4.16628328751352,4.19103348526113,4.0239696504648,4.0239696504648,137211.024923169,0.0,1.0
2008-04-08,19.71,20.35,19.65,20.35,5100,4.06521998004414,4.19722103469803,4.05284488117034,4.19722103469803,24727.0751628325,0.0,1.0
2008-04-09,19.8,19.95,19.71,19.87,7300,4.08378262835484,4.11472037553935,4.06521998004414,4.09822024370761,35393.6566056231,0.0,1.0
2008-04-10,19.7,19.9,19.6,19.71,9000,4.06315746356517,4.10440779314451,4.0425322987755,4.06521998004414,43636.0149932339,0.0,1.0
2008-04-11,19.24,19.62,19.06,19.42,5300,3.96828170553268,4.04665733173343,3.93115640891128,4.00540700215409,25696.7643849044,0.0,1.0
2008-04-14,18.93,19.35,18.93,19.06,13100,3.9043436946847,3.99096938680132,3.9043436946847,3.93115640891128,63514.6440457072,0.0,1.0
2008-04-15,19.0,19.25,18.64,19.02,14261,3.91878131003747,3.97034422201165,3.84453071679466,3.92290634299541,69143.6899798344,0.0,1.0
2008-04-16,19.2,19.466,19.05,19.1,13000,3.96003163961682,4.01489457795734,3.92909389243231,3.93940647482715,63029.7994346711,0.0,1.0
2008-04-17,18.9,19.09,18.82,19.09,2769,3.8981561452478,3.93734395834818,3.88165601341607,3.93734395834818,13425.347279585,0.0,1.0
2008-04-18,19.25,19.54,19.13,19.46,11700,3.97034422201165,4.0301571999017,3.94559402426405,4.01365706806996,56726.8194912041,0.0,1.0
2008-04-21,19.36,19.4,19.3401,19.35,2900,3.99303190328029,4.00128196919616,3.98892749548714,3.99096938680132,14060.493720042,0.0,1.0
2008-04-22,19.46,19.56,19.37,19.37,7900,4.01365706806996,4.03428223285963,3.99509441975926,3.99509441975926,38302.7242718387,0.0,1.0
2008-04-23,19.34,19.54,19.03,19.34,18500,3.98890687032236,4.0301571999017,3.92496885947438,3.98890687032236,89696.2530416474,0.0,1.0
2008-04-24,19.48,19.67,19.43,19.45,6700,4.01778210102789,4.05696991412827,4.00746951863306,4.01159455159099,32484.5889394075,0.0,1.0
2008-04-25,19.28,19.4556,19.16,19.45,9300,3.97653177144855,4.01274956081922,3.95178157370095,4.01159455159099,45090.5488263417,0.0,1.0
2008-04-28,19.1,19.47,19.07,19.29,7820,3.93940647482715,4.01571958454893,3.93321892539024,3.97859428792752,37914.8485830099,0.0,1.0
2008-04-29,18.85,19.15,18.77,19.15,6696,3.88784356285297,3.94971905722198,3.87134343102123,3.94971905722198,32465.195154966,0.0,1.0
2008-04-30,18.7,19.02,18.64,18.83,19376,3.85690581566846,3.92290634299541,3.84453071679466,3.88371852989503,93943.4918343223,0.0,1.0
2008-05-01,18.9,18.9022,18.67,18.78,4031,3.8981561452478,3.89860989887318,3.85071826623156,3.8734059475002,19544.0862708584,0.0,1.0
2008-05-02,18.88,19.05,18.82,19.05,4268,3.89403111228987,3.92909389243231,3.88165601341607,3.92909389243231,20693.1679990136,0.0,1.0
2008-05-05,18.77,18.97,18.63,18.97,4700,3.87134343102123,3.91259376060057,3.84246820031569,3.91259376060057,22787.6967186888,0.0,1.0
2008-05-06,18.7,18.93,18.61,18.82,13486,3.85690581566846,3.9043436946847,3.83834316735776,3.88165601341607,65386.1442443058,0.0,1.0
2008-05-07,18.02,18.76,18.0,18.76,28665,3.7166546950987,3.86928091454226,3.71252966214077,3.86928091454226,138980.70775345,0.0,1.0
2008-05-08,18.04,18.38,18.03,18.11,17200,3.72077972805663,3.79090528834151,3.71871721157767,3.7352173434094,83393.2730981804,0.0,1.0
2008-05-09,17.92,18.06,17.9,18.06,7690,3.69602953030903,3.72490476101457,3.69190449735109,3.72490476101457,37284.5505886632,0.0,1.0
2008-05-12,18.06,18.12,18.0,18.0,5602,3.72490476101457,3.73727985988837,3.71252966214077,3.71252966214077,27160.9951102329,0.0,1.0
2008-05-13,18.09,18.1714,17.8,17.9,11270,3.73109231045147,3.74788119459026,3.67127933256142,3.69190449735109,54641.9876637495,0.0,1.0
2008-05-14,18.3642,18.452,18.19,18.19,7685,3.78764651230475,3.80575540699008,3.75171747524114,3.75171747524114,37260.3083581114,0.0,1.0
2008-05-15,18.44,18.53,18.25,18.53,26023,3.80328038721532,3.82184303552602,3.76409257411494,3.82184303552602,126171.113129881,0.0,1.0
2008-05-16,18.88,18.91,18.4,18.5,10675,3.89403111228987,3.90021866172677,3.79503032129945,3.81565548608912,51757.1622280857,0.0,1.0
2008-05-19,18.98,19.29,18.55,18.94,24096,3.91465627707954,3.97859428792752,3.82596806848396,3.90640621116367,116828.157475218,0.0,1.0
2008-05-20,18.84,19.0,18.8,18.98,13399,3.885781046374,3.91878131003747,3.87753098045813,3.91465627707954,64964.3294327046,0.0,1.0
2008-05-21,19.02,19.66,18.76,18.85,33950,3.92290634299541,4.0549073976493,3.86928091454226,3.88784356285297,164604.745446699,0.0,1.0
2008-05-22,19.1,19.3,19.07,19.26,8928,3.93940647482715,3.98065680440649,3.93321892539024,3.97240673849062,43286.926873288,0.0,1.0
2008-05-23,19.06,19.28,18.61,19.28,12915,3.93115640891128,3.97653177144855,3.83834316735776,3.97653177144855,62617.6815152906,0.0,1.0
2008-05-27,19.0,19.052,18.9,18.9,3102,3.91878131003747,3.9295063957281,3.8981561452478,3.8981561452478,15039.8798343346,0.0,1.0
2008-05-28,18.94,19.13,18.94,19.0,5770,3.90640621116367,3.94559402426405,3.90640621116367,3.91878131003747,27975.5340567733,0.0,1.0
2008-05-29,19.2599,19.31,18.82,18.82,9398,3.97238611332583,3.98271932088545,3.88165601341607,3.88165601341607,45565.6965451569,0.0,1.0
2008-05-30,19.1,19.25,19.06,19.15,8649,3.93940647482715,3.97034422201165,3.93115640891128,3.94971905722198,41934.2104084977,0.0,1.0
2008-06-02,18.77,19.04,18.77,19.04,6963,3.87134343102123,3.92703137595334,3.87134343102123,3.92703137595334,33759.730266432,0.0,1.0
2008-06-03,18.67,19.1,18.55,19.1,2832,3.85071826623156,3.93940647482715,3.82596806848396,3.93940647482715,13730.7993845376,0.0,1.0
2008-06-04,18.48,18.7,18.47,18.55,20442,3.81153045313119,3.85690581566846,3.80946793665222,3.82596806848396,99111.9353879651,0.0,1.0
2008-06-05,19.0,19.0,18.34,18.34,10673,3.91878131003747,3.91878131003747,3.78265522242565,3.78265522242565,51747.4653358651,0.0,1.0
2008-06-06,18.65,18.95,18.65,18.95,804,3.84659323327363,3.90846872764264,3.84659323327363,3.90846872764264,3898.15067272889,0.0,1.0
2008-06-09,18.5,19.12,18.4036,19.12,105876,3.81565548608912,3.94353150778508,3.79577282723188,3.94353150778508,513334.080380404,0.0,1.0
2008-06-10,18.4,18.43,18.4,18.43,700,3.79503032129945,3.80121787073635,3.79503032129945,3.80121787073635,3393.91227725152,0.0,1.0
2008-06-11,18.1,18.53,18.1,18.41,13000,3.73315482693044,3.82184303552602,3.73315482693044,3.79709283777842,63029.7994346711,0.0,1.0
2008-06-12,18.16,18.36,18.15,18.15,34168,3.74552992580424,3.78678025538358,3.74346740932527,3.74346740932527,165661.706698757,0.0,1.0
2008-06-13,18.179,18.21,18.08,18.19,11250,3.74944870711428,3.75584250819907,3.7290297939725,3.75171747524114,54545.0187415423,0.0,1.0
2008-06-16,18.07,18.0999,17.95,18.05,9590,3.72696727749353,3.73313420176565,3.70221707974593,3.7228422445356,46496.598198346,0.0,1.0
2008-06-17,18.2,18.28,18.03,18.03,25902,3.75377999172011,3.77028012355184,3.71871721157767,3.71871721157767,125584.451150527,0.0,1.0
2008-06-18,18.11,18.27,17.99,18.27,18929,3.7352173434094,3.76821760707288,3.7104671456618,3.76821760707288,91776.2364229917,0.0,1.0
2008-06-19,18.25,18.48,17.96,17.96,22198,3.76409257411494,3.81153045313119,3.7042795962249,3.7042795962249,107625.806757756,0.0,1.0
2008-06-20,18.1,18.27,17.9,18.02,36643,3.73315482693044,3.76821760707288,3.69190449735109,3.7166546950987,177661.610821896,0.0,1.0
2008-06-23,17.67,18.32,17.65,18.32,9978,3.64446661833485,3.77853018946771,3.64034158537692,3.77853018946771,48377.7952891653,0.0,1.0
2008-06-24,17.64,17.64,17.52,17.52,29550,3.63827906889795,3.63827906889795,3.61352887115034,3.61352887115034,143271.582561118,0.0,1.0
2008-06-25,17.79,17.83,17.6,17.6,17850,3.66921681608246,3.67746688199832,3.63002900298208,3.63002900298208,86544.7630699138,0.0,1.0
2008-06-26,17.36,17.6,17.32,17.6,27391,3.58052860748687,3.63002900298208,3.572278541571,3.63002900298208,132803.787408852,0.0,1.0
2008-06-27,16.9,17.356,16.9,17.32,33685,3.48565284945439,3.57970360089528,3.48565284945439,3.572278541571,163319.907227454,0.0,1.0
2008-06-30,16.5,16.95,16.36,16.84,47033,3.4031521902957,3.49596543184922,3.37427695959016,3.47327775058058,228036.96590853,0.0,1.0
2008-07-01,16.25,16.362,16.23,16.28,29410,3.35158927832152,3.37468946288596,3.34746424536359,3.35777682775843,142592.800105668,0.0,1.0
2008-07-02,16.2,16.38,16.2,16.2,26000,3.34127669592669,3.3784019925481,3.34127669592669,3.34127669592669,126059.598869342,0.0,1.0
2008-07-03,16.0,16.42,15.78,16.42,71921,3.30002636634735,3.38665205846396,3.25465100381007,3.38665205846396,348705.092703152,0.0,1.0
2008-07-07,16.07,16.26,15.86,16.08,35513,3.31446398170012,3.35365179480049,3.27115113564181,3.31652649817908,172182.86671719,0.0,1.0
2008-07-08,16.16,17.05,16.02,16.31,46130,3.33302663001082,3.51659059663889,3.30415139930528,3.36396437719533,223658.819070876,0.0,1.0
2008-07-09,16.21,16.3,16.01,16.2201,90850,3.34333921240566,3.36190186071636,3.30208888282631,3.34542235404941,440481.329126144,0.0,1.0
2008-07-10,16.31,16.31,16.15,16.2,9112,3.36396437719533,3.36396437719533,3.33096411353185,3.34127669592669,44179.0409575941,0.0,1.0
2008-07-11,15.92,16.5,15.9,16.5,7050,3.28352623451561,3.4031521902957,3.27940120155768,3.4031521902957,34181.5450780332,0.0,1.0
2008-07-15,15.83,16.001,15.31,15.61,13409,3.26496358620491,3.30023261799524,3.15771272929862,3.21958822366763,65012.8138938081,0.0,1.0
2008-07-16,15.75,15.94,15.25,15.25,9122,3.24846345437317,3.28765126747354,3.14533763042482,3.14533763042482,44227.5254186977,0.0,1.0
2008-07-17,16.08,16.39,16.06,16.06,10040,3.31652649817908,3.38046450902706,3.31240146522115,3.31240146522115,48678.3989480076,0.0,1.0
2008-07-18,16.03,16.3,16.02,16.3,12100,3.30621391578425,3.36190186071636,3.30415139930528,3.36190186071636,58666.1979353478,0.0,1.0
2008-07-21,16.32,16.34,16.12,16.12,4900,3.36602689367429,3.37015192663223,3.32477656409495,3.32477656409495,23757.3859407607,0.0,1.0
2008-07-22,16.27,16.27,15.97,16.22,9650,3.35571431127946,3.35571431127946,3.29383881691045,3.34540172888462,46787.5049649674,0.0,1.0
2008-07-23,16.638,16.66,16.12,16.12,4700,3.43161491770545,3.43615245395918,3.32477656409495,3.32477656409495,22787.6967186888,0.0,1.0
2008-07-24,16.59,16.64,16.12,16.59,33078,3.42171483860641,3.43202742100124,3.32477656409495,3.42171483860641,160376.900438465,0.0,1.0
2008-07-25,16.87,16.98,16.65,16.65,9185,3.47946530001748,3.50215298128612,3.43408993748021,3.43408993748021,44532.9775236504,0.0,1.0
2008-07-28,16.95,17.04,16.91,16.91,3800,3.49596543184922,3.51452808015992,3.48771536593335,3.48771536593335,18424.0952193654,0.0,1.0
2008-07-29,17.1599,17.18,16.92,16.98,8874,3.53925765274274,3.54340331086546,3.48977788241232,3.50215298128612,43025.1107833286,0.0,1.0
2008-07-30,17.05,17.32,17.01,17.25,4655,3.51659059663889,3.572278541571,3.50834053072302,3.55784092621823,22569.5166437227,0.0,1.0
2008-07-31,17.18,17.18,17.0,17.0,4350,3.54340331086546,3.54340331086546,3.50627801424406,3.50627801424406,21090.7405800631,0.0,1.0
2008-08-01,17.09,17.2,17.08,17.2,3500,3.52484066255476,3.5475283438234,3.52277814607579,3.5475283438234,16969.5613862576,0.0,1.0
2008-08-04,16.98,17.17,16.98,17.06,29463,3.50215298128612,3.5413407943865,3.50215298128612,3.51865311311786,142849.767749517,0.0,1.0
2008-08-05,16.85,17.0399,16.7,16.92,47100,3.47534026705955,3.51450745499513,3.44440251987504,3.48977788241232,228361.811797924,0.0,1.0
2008-08-06,16.71,16.91,16.7,16.85,7500,3.44646503635401,3.48771536593335,3.44440251987504,3.47534026705955,36363.3458276949,0.0,1.0
2008-08-07,16.71,16.87,16.7,16.77,11000,3.44646503635401,3.47946530001748,3.44440251987504,3.45884013522781,53332.9072139525,0.0,1.0
2008-08-08,16.61,16.61,16.52,16.55,3800,3.42583987156434,3.42583987156434,3.40727722325364,3.41346477269054,18424.0952193654,0.0,1.0
2008-08-11,16.41,16.46,16.38,16.4,21613,3.384589541985,3.39490212437983,3.3784019925481,3.38252702550603,104789.465783196,0.0,1.0
2008-08-12,16.27,16.41,16.2,16.24,24100,3.35571431127946,3.384589541985,3.34127669592669,3.34952676184256,116847.55125966,0.0,1.0
2008-08-13,16.1,16.28,16.06,16.14,28000,3.32065153113702,3.35777682775843,3.31240146522115,3.32890159705289,135756.491090061,0.0,1.0
2008-08-14,16.02,16.12,16.0,16.0001,13433,3.30415139930528,3.32477656409495,3.30002636634735,3.30004699151214,65129.1766004568,0.0,1.0
2008-08-15,16.1,16.27,16.1,16.15,4525,3.32065153113702,3.35571431127946,3.32065153113702,3.33096411353185,21939.2186493759,0.0,1.0
2008-08-18,15.97,16.15,15.94,16.135,7930,3.29383881691045,3.33096411353185,3.28765126747354,3.3278703388134,38448.1776551494,0.0,1.0
2008-08-19,15.67,16.0,15.67,16.0,8025,3.23196332254143,3.30002636634735,3.23196332254143,3.30002636634735,38908.7800356336,0.0,1.0
2008-08-20,15.42,15.83,15.35,15.39,5802,3.18040041056726,3.26496358620491,3.16596279521449,3.17421286113035,28130.6843323047,0.0,1.0
2008-08-21,15.65,15.74,15.48,15.49,96809,3.2278382895835,3.2464009378942,3.19277550944106,3.19483802592003,469373.219497775,0.0,1.0
2008-08-22,15.71,15.79,15.39,15.58,17600,3.2402133884573,3.25671352028904,3.17421286113035,3.21340067423073,85332.6515423241,0.0,1.0
2008-08-25,15.78,16.04,15.73,15.85,11479,3.25465100381007,3.30827643226322,3.24433842141524,3.26908861916284,55655.3129008147,0.0,1.0
2008-08-26,15.62,15.78,15.62,15.78,45450,3.2216507401466,3.25465100381007,3.2216507401466,3.25465100381007,220361.875715831,0.0,1.0
2008-08-27,15.61,15.7,15.56,15.56,23750,3.21958822366763,3.23815087197833,3.20927564127279,3.20927564127279,115150.595121034,0.0,1.0
2008-08-28,15.72,15.73,15.72,15.73,15800,3.24227590493627,3.24433842141524,3.24227590493627,3.24433842141524,76605.4485436772,0.0,1.0
2008-08-29,15.8801,15.94,15.6299,15.64,40908,3.27529679376453,3.28765126747354,3.22369263146077,3.22577577310453,198340.233482579,0.0,1.0
2008-09-02,15.89,16.08,15.84,15.99,71750,3.27733868507871,3.31652649817908,3.26702610268387,3.29796384986838,347876.008418281,0.0,1.0
2008-09-03,15.65,15.88,15.58,15.58,85893,3.26908861916284,3.31713273305469,3.25446649754358,3.25446649754358,411192.722681294,0.2,1.0
2008-09-04,15.23,15.69,15.23,15.56,16884,3.18135588944729,3.27744411723099,3.18135588944729,3.25028874850951,80828.21568406,0.0,1.0
2008-09-05,15.35,15.35,15.085,15.1,52818,3.20642238365173,3.20642238365173,3.15106720895025,3.15420052072581,252853.867330057,0.0,1.0
2008-09-08,15.06,15.57,15.06,15.41,25675,3.14584502265766,3.25237762302654,3.14584502265766,3.21895563075395,122913.079701981,0.0,1.0
2008-09-09,14.85,15.38,14.62,15.25,21018,3.10197865779988,3.21268900720284,3.05393454390803,3.18553363848136,100618.777377847,0.0,1.0
2008-09-10,14.6399,14.8,14.39,14.49,76052,3.05809140419694,3.0915342852147,3.00589043001618,3.02677917518655,364081.228334762,0.0,1.0
2008-09-11,14.54,14.82,14.5,14.82,5864,3.03722354777174,3.09571203424877,3.02886804970359,3.09571203424877,28072.5335685458,0.0,1.0
2008-09-12,14.7,14.75,14.56,14.56,15770,3.07064554004433,3.08108991262951,3.04140129680581,3.04140129680581,75495.200268753,0.0,1.0
2008-09-15,14.5,15.71,13.97,15.71,45304,3.02886804970359,3.28162186626506,2.91815770030063,3.28162186626506,216882.343245123,0.0,1.0
2008-09-16,13.91,14.4,13.74,14.36,18362,2.90562445319841,3.00797930453322,2.87011358640878,2.99962380646507,87903.796279952,0.0,1.0
2008-09-17,13.2001,13.75,13.0,13.75,55517,2.75733525123396,2.87220246092582,2.71553687214805,2.87220246092582,265774.700908076,0.0,1.0
2008-09-18,13.81,13.81,12.86,13.2,29253,2.88473570802804,2.88473570802804,2.68629262890953,2.75731436248879,140041.920955094,0.0,1.0
2008-09-19,14.1,14.9,13.9,14.9,41799,2.94531306902211,3.11242303038507,2.90353557868137,3.11242303038507,200102.972481523,0.0,1.0
2008-09-22,13.52,14.01,13.11,13.8,24410,2.82415834703397,2.92651319836878,2.73851449183545,2.882646833511,116857.18697275,0.0,1.0
2008-09-23,13.5201,13.7999,13.12,13.12,35940,2.82417923577914,2.88262594476583,2.74060336635249,2.74060336635249,172054.375247875,0.0,1.0
2008-09-24,13.74,13.85,13.69,13.79,34013,2.87011358640878,2.89309120609619,2.8596692138236,2.88055795899397,162829.311778129,0.0,1.0
2008-09-25,14.11,14.48,13.7,13.74,14350,2.94740194353915,3.02469030066952,2.86175808834063,2.87011358640878,68697.2811576795,0.0,1.0
2008-09-26,13.862,13.89,13.8401,13.89,800,2.89559785551663,2.90144670416434,2.89102322032432,2.90144670416434,3829.81358370339,0.0,1.0
2008-09-29,12.82,13.62,12.82,13.62,30121,2.67793713084138,2.84504709220434,2.67793713084138,2.84504709220434,144197.268693412,0.0,1.0
2008-09-30,13.02,13.02,12.7,13.0,17772,2.71971462118212,2.71971462118212,2.65287063663694,2.71553687214805,85079.3087619708,0.0,1.0
2008-10-01,13.2999,13.499,13.09,13.09,30844,2.77818221891398,2.81977171054819,2.73433674280138,2.73433674280138,147658.462719684,0.0,1.0
2008-10-02,12.7,13.9,12.7,13.19,48913,2.65287063663694,2.90353557868137,2.65287063663694,2.75522548797175,234159.589774605,0.0,1.0
2008-10-03,12.47,12.9,12.47,12.9,28672,2.60482652274509,2.69464812697768,2.60482652274509,2.69464812697768,137260.518839929,0.0,1.0
2008-10-06,10.78,11.85,10.24,11.85,45427,2.25180672936584,2.4753163026888,2.13900750544585,2.4753163026888,217471.177083617,0.0,1.0
2008-10-07,10.58,10.9199,10.55,10.56,68803,2.2100292390251,2.28103008385919,2.20376261547399,2.20585148999103,329378.329999431,0.0,1.0
2008-10-08,10.35,10.5499,7.14,10.33,79780,2.16198512513325,2.20374172672882,1.49145640516439,2.15780737609918,381928.159634821,0.0,1.0
2008-10-09,9.25,10.3899,9.25,10.35,18887,1.93220892825919,2.17031973445623,1.93220892825919,2.16198512513325,90417.1114442572,0.0,1.0
2008-10-10,7.96,8.49,7.11,8.49,43643,1.66274411556142,1.77345446496438,1.48518978161328,1.77345446496438,208930.692791959,0.0,1.0
2008-10-13,9.79,9.79,8.35,8.35,33054,2.04500815217918,2.04500815217918,1.74421022172586,1.74421022172586,158238.322744665,0.0,1.0
2008-10-14,10.27,11.14,10.21,11.04,29888,2.14527412899696,2.32700621197917,2.13274088189473,2.3061174668088,143081.835487158,0.0,1.0
2008-10-15,9.86,10.19,9.86,10.18,12200,2.05963027379844,2.12856313286066,2.05963027379844,2.12647425834362,58404.6571514767,0.0,1.0
2008-10-16,9.8,10.0,9.5,9.75,4706,2.04709702669622,2.08887451703696,1.98443079118511,2.03665265411103,22528.8784061352,0.0,1.0
2008-10-17,10.44,10.44,9.85,9.92,19185,2.18078499578658,2.18078499578658,2.0575413992814,2.07216352090066,91843.7170041871,0.0,1.0
2008-10-20,10.86,11.2,10.6501,10.96,24554,2.26851772550214,2.33953945908139,2.22467224938953,2.28940647067251,117546.553417816,0.0,1.0
2008-10-21,10.85,10.9999,10.85,10.9001,2300,2.2664288509851,2.29774107999548,2.2664288509851,2.27689411231546,11010.7140531472,0.0,1.0
2008-10-22,10.2,10.74,9.85,10.74,11718,2.1306520073777,2.24345123129769,2.0575413992814,2.24345123129769,56097.1944672953,0.0,1.0
2008-10-23,9.87,10.0601,9.11,10.0,9975,2.06171914831548,2.10142865288435,1.90296468502067,2.08887451703696,47752.9881218016,0.0,1.0
2008-10-24,8.96,9.3,8.35,9.26,24121,1.87163156726511,1.94265330084437,1.74421022172586,1.93429780277622,115473.666815637,0.0,1.0
2008-10-27,8.95,9.174,8.86,8.96,30236,1.86954269274808,1.91633348192971,1.85074282209475,1.87163156726511,144747.804396069,0.0,1.0
2008-10-28,9.25,9.25,8.98,8.98,13368,1.93220892825919,1.93220892825919,1.87580931629919,1.87580931629919,63996.1849836835,0.0,1.0
2008-10-29,9.5101,9.6584,9.44,9.44,5650,1.98654055444732,2.01751856353498,1.97189754408289,1.97189754408289,27048.0584349052,0.0,1.0
2008-10-30,10.08,10.08,9.89,9.89,7950,2.10558551317325,2.10558551317325,2.06589689734955,2.06589689734955,38058.7724880525,0.0,1.0
2008-10-31,10.02,10.64,9.25,10.5,30659,2.09305226607103,2.22256248612732,1.93220892825919,2.19331824288881,146772.818328453,0.0,1.0
2008-11-03,10.06,10.11,9.91,10.01,16500,2.10140776413918,2.11185213672437,2.07007464638363,2.090963391554,78989.9051638824,0.0,1.0
2008-11-04,10.78,10.88,10.3,10.3,28482,2.25180672936584,2.27269547453621,2.15154075254807,2.15154075254807,136350.9381138,0.0,1.0
2008-11-05,10.75,11.0,10.71,10.94,17011,2.24554010581473,2.29776196874065,2.23718460774658,2.28522872163843,81436.198590473,0.0,1.0
2008-11-06,10.51,10.6,10.51,10.51,2900,2.19540711740584,2.21420698805918,2.19540711740584,2.19540711740584,13883.0742409248,0.0,1.0
2008-11-07,10.5,10.95,10.42,10.42,4093,2.19331824288881,2.28731759615547,2.17660724675251,2.17660724675251,19594.2837476224,0.0,1.0
2008-11-10,10.7114,10.81,10.65,10.65,4050,2.23747705017897,2.25807335291695,2.22465136064436,2.22465136064436,19388.4312674984,0.0,1.0
2008-11-11,10.44,10.82,10.44,10.8,4800,2.18078499578658,2.26016222743399,2.18078499578658,2.25598447839992,22978.8815022204,0.0,1.0
2008-11-12,10.35,10.56,10.34,10.56,26118,2.16198512513325,2.20585148999103,2.15989625061622,2.20585148999103,125033.838973957,0.0,1.0
2008-11-13,10.8,10.8,10.2,10.29,10119,2.25598447839992,2.25598447839992,2.1306520073777,2.14945187803103,48442.3545668681,0.0,1.0
2008-11-14,10.85,11.11,10.46,10.71,13063,2.2664288509851,2.32073958842806,2.18496274482066,2.23718460774658,62536.0685548967,0.0,1.0
2008-11-17,10.8501,11.0,10.85,11.0,7330,2.26644973973027,2.29776196874065,2.2664288509851,2.29776196874065,35090.6669606823,0.0,1.0
2008-11-19,9.97,10.45,9.97,10.28,22909,2.08260789348585,2.18287387030362,2.08260789348585,2.14736300351399,109671.499236326,0.0,1.0
2008-11-20,9.61,9.76,9.6,9.76,35409,2.00740841087252,2.03874152862807,2.00531953635548,2.03874152862807,169512.336481691,0.0,1.0
2008-11-21,9.3,9.3001,9.0,9.14,39276,1.94265330084437,1.94267418958954,1.87998706533326,1.90923130857178,188024.697891918,0.0,1.0
2008-11-24,9.99,9.99,9.4,9.4,12597,2.08678564251992,2.08678564251992,1.96354204601474,1.96354204601474,60305.2021423895,0.0,1.0
2008-11-25,9.7,9.98,9.7,9.75,1800,2.02620828152585,2.08469676800288,2.02620828152585,2.03665265411103,8617.08056333262,0.0,1.0
2008-11-26,9.9,9.9,9.7,9.85,4400,2.06798577186659,2.06798577186659,2.02620828152585,2.0575413992814,21063.9747103686,0.0,1.0
2008-11-28,9.7,9.8,9.7,9.8,1057,2.02620828152585,2.04709702669622,2.02620828152585,2.04709702669622,5060.1411974681,0.0,1.0
2008-12-01,9.42,9.65,9.42,9.65,2477,1.96771979504882,2.01576390894067,1.96771979504882,2.01576390894067,11858.0603085416,0.0,1.0
2008-12-02,9.0,9.27,9.0,9.27,26250,1.87998706533326,1.93638667729326,1.87998706533326,1.93638667729326,125665.758215268,0.0,1.0
2008-12-03,8.66,9.04,8.52,9.04,14025,1.80896533175401,1.88834256340141,1.77972108851549,1.88834256340141,67141.4193892999,0.0,1.0
2008-12-04,8.6,8.75,8.56,8.75,23478,1.79643208465178,1.82776520240734,1.78807658658364,1.82776520240734,112395.454147735,0.0,1.0
2008-12-05,8.55,8.55,8.3,8.51,11346,1.7859877120666,1.7859877120666,1.73376584914068,1.77763221399845,54316.3311508733,0.0,1.0
2008-12-08,8.94,8.9899,8.72,8.75,14423,1.86745381823104,1.87787730207106,1.82149857885623,1.82776520240734,69046.7516471925,0.0,1.0
2008-12-09,8.8,8.9799,8.75,8.75,29190,1.83820957499252,1.87578842755402,1.82776520240734,1.82776520240734,139740.323135378,0.0,1.0
2008-12-10,9.0,9.0,8.85,8.85,16121,1.87998706533326,1.87998706533326,1.84865394757771,1.84865394757771,77175.530978603,0.0,1.0
2008-12-11,9.0,9.06,8.81,8.92,23983,1.87998706533326,1.89252031243548,1.84029844950956,1.86327606919697,114813.023972448,0.0,1.0
2008-12-12,9.05,9.05,8.85,8.85,23950,1.89043143791845,1.89043143791845,1.84865394757771,1.84865394757771,114655.04416212,0.0,1.0
2008-12-15,9.06,9.1,8.98,8.99,23285,1.89252031243548,1.90087581050363,1.87580931629919,1.87789819081623,111471.511620667,0.0,1.0
2008-12-16,9.4,9.4,9.15,9.19,12680,1.96354204601474,1.96354204601474,1.91132018308882,1.91967568115696,60702.5453016988,0.0,1.0
2008-12-17,9.8,9.81,9.18,9.18,30400,2.04709702669622,2.04918590121326,1.91758680663993,1.91758680663993,145532.916180729,0.0,1.0
2008-12-18,9.85,10.0,9.69,9.72,7618,2.0575413992814,2.08887451703696,2.02411940700881,2.03038603055992,36469.3998508156,0.0,1.0
2008-12-19,9.7101,9.99,9.7,9.86,7839,2.02831804478806,2.08678564251992,2.02620828152585,2.05963027379844,37527.3858533135,0.0,1.0
2008-12-22,9.94,10.04,9.84,9.84,20565,2.07634126993474,2.09723001510511,2.05545252476437,2.05545252476437,98450.1454360751,0.0,1.0
2008-12-23,9.82,10.06,9.82,9.87,11859,2.05127477573029,2.10140776413918,2.05127477573029,2.06171914831548,56772.1991114232,0.0,1.0
2008-12-24,9.38,9.45,9.33,9.33,8556,2.10976326220733,2.1255077641641,2.09851718938106,2.09851718938106,38039.945731178,0.72,1.0
2008-12-26,9.43,9.53,9.37,9.37,1247,2.12100933503359,2.14350148068612,2.10751404764208,2.10751404764208,5544.15758845011,0.0,1.0
2008-12-29,9.5001,9.87,9.37,9.4,63449,2.13677632913602,2.21997477590473,2.10751404764208,2.11426169133783,282094.029534539,0.0,1.0
2008-12-30,9.6,9.7,9.5,9.5,21366,2.15924598264289,2.18173812829542,2.13675383699036,2.13675383699036,94993.1604128509,0.0,1.0
2008-12-31,9.82,10.09,9.52,9.52,27134,2.20872870307846,2.26945749634029,2.14125226612087,2.14125226612087,120637.668007221,0.0,1.0
2009-01-02,9.87,10.09,9.75,9.75,7765,2.21997477590473,2.26945749634029,2.19298420112169,2.19298420112169,34523.1625295228,0.0,1.0
2009-01-05,10.09,10.1,9.97,10.1,3900,2.26945749634029,2.27170671090555,2.24246692155726,2.27170671090555,17339.3862028512,0.0,1.0
2009-01-06,10.56,10.73,10.24,10.24,16200,2.37517058090718,2.41340722851649,2.30319571481909,2.30319571481909,72025.1426887665,0.0,1.0
2009-01-07,10.4001,11.25,10.4001,10.73,18623,2.33920564000879,2.53036638590964,2.33920564000879,2.41340722851649,82797.7921168454,0.0,1.0
2009-01-08,10.3,10.45,10.01,10.45,37954,2.31669100221061,2.3504292206894,2.25146377981827,2.3504292206894,168743.349728977,0.0,1.0
2009-01-09,10.37,10.45,10.31,10.45,2278,2.33243550416738,2.3504292206894,2.31894021677586,2.3504292206894,10127.97994105,0.0,1.0
2009-01-12,10.5,10.85,10.41,10.54,27802,2.36167529351567,2.44039780329952,2.34143236242839,2.37067215177668,123607.593644017,0.0,1.0
2009-01-13,10.78,11.09,10.0,10.92,53937,2.42465330134275,2.49437895286559,2.24921456525302,2.45614230525629,239803.711185432,0.0,1.0
2009-01-14,10.4,10.51,10.4,10.45,11993,2.33918314786314,2.36392450808092,2.33918314786314,2.3504292206894,53320.8355719984,0.0,1.0
2009-01-15,10.65,10.71,9.9,10.33,136889,2.39541351199446,2.40890879938598,2.22672241960049,2.32343864590636,608608.009723614,0.0,1.0
2009-01-16,10.81,11.07,10.8,10.8,8500,2.43140094503851,2.48988052373509,2.42915173047326,2.42915173047326,37790.969929291,0.0,1.0
2009-01-20,10.69,10.88,10.6396,10.78,2333,2.40441037025547,2.44714544699528,2.3930743288466,2.42465330134275,10372.5097464748,0.0,1.0
2009-01-21,10.65,10.65,10.3,10.61,3900,2.39541351199446,2.39541351199446,2.31669100221061,2.38641665373345,17339.3862028512,0.0,1.0
2009-01-22,10.51,10.5244,10.46,10.52,4056,2.36392450808092,2.36716337705488,2.35267843525465,2.36617372264617,18032.9616509652,0.0,1.0
2009-01-23,10.4001,10.58,10.4,10.55,3000,2.33920564000879,2.37966901003769,2.33918314786314,2.37292136634193,13337.9893868086,0.0,1.0
2009-01-26,10.7,10.7,10.43,10.43,2780,2.40665958482073,2.40665958482073,2.34593079155889,2.34593079155889,12359.8701651093,0.0,1.0
2009-01-27,10.6414,11.05,10.6414,11.05,8041,2.39347918746834,2.48538209460458,2.39347918746834,2.48538209460458,35750.2575531093,0.0,1.0
2009-01-28,10.8,10.92,10.74,10.74,5208,2.42915173047326,2.45614230525629,2.41565644308174,2.41565644308174,23154.7495754997,0.0,1.0
2009-01-29,10.8,10.88,10.73,10.73,2600,2.42915173047326,2.44714544699528,2.41340722851649,2.41340722851649,11559.5908019008,0.0,1.0
2009-01-30,10.95,10.95,10.83,10.83,9726,2.46288994895205,2.46288994895205,2.43589937416902,2.43589937416902,43241.7615920335,0.0,1.0
2009-02-02,11.0,11.07,10.7,10.8,5969,2.47413602177832,2.48988052373509,2.40665958482073,2.42915173047326,26538.1528832868,0.0,1.0
2009-02-03,11.06,11.07,10.9001,10.9001,4345,2.48763130916983,2.48988052373509,2.45166636827144,2.45166636827144,19317.8546285611,0.0,1.0
2009-02-04,11.45,11.5,11.1,11.28,76295,2.5753506772147,2.58659675004097,2.49662816743085,2.5371140296054,339207.300088854,0.0,1.0
2009-02-05,11.8,11.88,11.35,11.38,46355,2.65407318699856,2.67206690352058,2.55285853156217,2.55960617525793,206094.166008504,0.0,1.0
2009-02-06,12.22,12.22,11.9,11.9,12793,2.74854019873918,2.74854019873918,2.67656533265109,2.67656533265109,56877.6327418142,0.0,1.0
2009-02-09,12.3399,12.34,12.1001,12.23,15291,2.77550828137657,2.77553077352222,2.7215721161018,2.75078941330444,67983.7319045633,0.0,1.0
2009-02-10,12.22,12.46,12.2,12.417,31303,2.74854019873918,2.80252134830526,2.74404176960868,2.79284972567467,139173.027258423,0.0,1.0
2009-02-11,12.25,12.45,12.25,12.4,57428,2.75528784243494,2.80027213374,2.75528784243494,2.78902606091374,255324.684835215,0.0,1.0
2009-02-12,12.2299,12.39,12.068,12.24,3200,2.75076692115879,2.78677684634849,2.71435213734734,2.75303862786969,14227.1886792625,0.0,1.0
2009-02-13,12.4,12.4,12.0,12.0,5925,2.78902606091374,2.78902606091374,2.69905747830362,2.69905747830362,26342.5290389469,0.0,1.0
2009-02-17,11.9,12.2,11.8599,12.2,4675,2.67656533265109,2.74404176960868,2.66754598224442,2.74404176960868,20785.03346111,0.0,1.0
2009-02-18,11.9,11.9,11.55,11.84,6166,2.67656533265109,2.67656533265109,2.59784282286723,2.66307004525957,27414.0141863539,0.0,1.0
2009-02-19,11.77,11.9,11.7,11.8,3893,2.6473255433028,2.67656533265109,2.63158104134603,2.65407318699856,17308.2642276153,0.0,1.0
2009-02-20,10.6699,11.6,10.65,11.12,18765,2.39988944897931,2.6090888956935,2.39541351199446,2.50112659656135,83429.1236144878,0.0,1.0
2009-02-23,9.79,10.64,9.0,10.51,130556,2.2019810593827,2.39316429742921,2.02429310872771,2.36392450808092,580451.514128061,0.0,1.0
2009-02-24,10.64,10.65,9.86,9.88,24404,2.39316429742921,2.39541351199446,2.21772556133947,2.22222399046998,108500.097665225,0.0,1.0
2009-02-25,10.46,10.64,10.35,10.63,4200,2.35267843525465,2.39316429742921,2.32793707503687,2.39091508286396,18673.185141532,0.0,1.0
2009-02-26,10.7,10.7,10.5,10.5,17460,2.40665958482073,2.40665958482073,2.36167529351567,2.36167529351567,77627.0982312258,0.0,1.0
2009-02-27,10.99,10.99,10.44,10.61,20535,2.47188680721306,2.47188680721306,2.34818000612415,2.38641665373345,91298.5373527049,0.0,1.0
2009-03-02,10.0834,10.3,10.04,10.3,15066,2.26797301472723,2.31669100221061,2.25821142351403,2.31669100221061,66983.3827005526,0.0,1.0
2009-03-03,10.14,10.28,10.06,10.25,8918,2.28070356916656,2.3121925730801,2.26270985264453,2.30544492938434,39649.3964505196,0.0,1.0
2009-03-04,10.28,10.4,10.0798,10.4,21000,2.3121925730801,2.33918314786314,2.26716329748373,2.33918314786314,93365.9257076601,0.0,1.0
2009-03-05,9.95,10.24,9.94,10.06,14800,2.23796849242675,2.30319571481909,2.2357192778615,2.26270985264453,65800.747641589,0.0,1.0
2009-03-06,9.9499,10.13,9.9499,10.0,2172,2.2379460002811,2.2784543546013,2.2379460002811,2.24921456525302,9656.7043160494,0.0,1.0
2009-03-09,9.89,9.95,9.66,9.66,9150,2.22447320503523,2.23796849242675,2.17274127003441,2.17274127003441,40680.8676297662,0.0,1.0
2009-03-10,10.22,10.4373,9.95,9.95,23310,2.29869728568858,2.34757271819153,2.23796849242675,2.23796849242675,103636.177535503,0.0,1.0
2009-03-11,10.3,10.49,10.24,10.24,3640,2.31669100221061,2.35942607895041,2.30319571481909,2.30319571481909,16183.4271226611,0.0,1.0
2009-03-12,10.48,10.49,10.27,10.29,20407,2.35717686438516,2.35942607895041,2.30994335851485,2.31444178764535,90729.4498055343,0.0,1.0
2009-03-13,10.472,10.6,10.4,10.4,21872,2.35537749273296,2.3841674391682,2.33918314786314,2.33918314786314,97242.834622759,0.0,1.0
2009-03-16,10.62,10.75,10.45,10.47,24665,2.3886658682987,2.41790565764699,2.3504292206894,2.35492764981991,109660.502741878,0.0,1.0
2009-03-17,10.65,10.71,10.57,10.58,6315,2.39541351199446,2.40890879938598,2.37741979547244,2.37966901003769,28076.4676592321,0.0,1.0
2009-03-18,10.9,10.911,10.74,10.74,1914,2.45164387612579,2.45411801214756,2.41565644308174,2.41565644308174,8509.63722878387,0.0,1.0
2009-03-19,10.91,11.0,10.91,10.99,7580,2.45389309069104,2.47413602177832,2.45389309069104,2.47188680721306,33700.653184003,0.0,1.0
2009-03-20,10.83,10.97,10.83,10.9,3200,2.43589937416902,2.46738837808256,2.43589937416902,2.45164387612579,14227.1886792625,0.0,1.0
2009-03-23,11.2,11.2,10.79,10.79,12711,2.51912031308338,2.51912031308338,2.426902515908,2.426902515908,56513.0610319079,0.0,1.0
2009-03-24,11.17,11.2812,11.04,11.2,12055,2.51237266938762,2.53738393535323,2.48313288003933,2.51912031308338,53596.4873526591,0.0,1.0
2009-03-25,11.38,11.715,11.3,11.3,4205,2.55960617525793,2.63495486319391,2.54161245873591,2.54161245873591,18695.4151238434,0.0,1.0
2009-03-26,11.65,12.48,11.51,11.7,14290,2.62033496851976,2.80701977743576,2.58884596460622,2.63158104134603,63533.2894458316,0.0,1.0
2009-03-27,11.5,11.5,11.45,11.5,3750,2.58659675004097,2.58659675004097,2.5753506772147,2.58659675004097,16672.4867335107,0.0,1.0
2009-03-30,10.9,11.35,10.9,11.35,13096,2.45164387612579,2.55285853156217,2.45164387612579,2.55285853156217,58224.7696698817,0.0,1.0
2009-03-31,11.04,11.15,10.78,11.15,8000,2.48313288003933,2.50787424025711,2.42465330134275,2.50787424025711,35567.9716981562,0.0,1.0
2009-04-01,11.28,11.28,11.05,11.05,5396,2.5371140296054,2.5371140296054,2.48538209460458,2.48538209460458,23990.5969104064,0.0,1.0
2009-04-02,11.4,11.54,11.1,11.1,7800,2.56410460438844,2.59559360830198,2.49662816743085,2.49662816743085,34678.7724057023,0.0,1.0
2009-04-03,11.39,11.39,11.25,11.37,5800,2.56185538982318,2.56185538982318,2.53036638590964,2.55735696069268,25786.7794811633,0.0,1.0
2009-04-06,11.217,11.32,11.14,11.32,6331,2.52294397784431,2.54611088786641,2.50562502569186,2.54611088786641,28147.6036026284,0.0,1.0
2009-04-07,11.08,11.21,11.08,11.2,1200,2.49212973830034,2.52136952764863,2.49212973830034,2.51912031308338,5335.19575472344,0.0,1.0
2009-04-08,11.39,11.48,11.06,11.06,1995,2.56185538982318,2.58209832091046,2.48763130916983,2.48763130916983,8869.76294222772,0.0,1.0
2009-04-09,11.55,11.64,11.25,11.25,6597,2.59784282286723,2.61808575395451,2.53036638590964,2.53036638590964,29330.2386615921,0.0,1.0
2009-04-13,11.5601,11.78,11.3,11.3,6423,2.60011452957814,2.64957475786805,2.54161245873591,2.54161245873591,28556.6352771572,0.0,1.0
2009-04-14,11.5701,11.64,11.55,11.616,6150,2.60236374414339,2.61808575395451,2.59784282286723,2.6126876389979,27342.8782429576,0.0,1.0
2009-04-15,11.81,11.81,11.6899,11.72,3000,2.65632240156381,2.65632240156381,2.62930933463512,2.63607947047653,13337.9893868086,0.0,1.0
2009-04-16,11.82,11.92,11.82,11.88,8431,2.65857161612906,2.68106376178159,2.65857161612906,2.67206690352058,37484.1961733944,0.0,1.0
2009-04-17,12.0,12.0,11.92,11.92,2000,2.69905747830362,2.69905747830362,2.68106376178159,2.68106376178159,8891.99292453905,0.0,1.0
2009-04-20,11.36,11.91,11.36,11.91,13110,2.55510774612743,2.67881454721634,2.55510774612743,2.67881454721634,58287.0136203534,0.0,1.0
2009-04-21,11.55,11.55,11.3,11.3,6881,2.59784282286723,2.59784282286723,2.54161245873591,2.54161245873591,30592.9016568767,0.0,1.0
2009-04-22,11.6,11.61,11.56,11.61,900,2.6090888956935,2.61133811025875,2.60009203743249,2.61133811025875,4001.39681604257,0.0,1.0
2009-04-23,11.78,11.8,11.7,11.7,4143,2.64957475786805,2.65407318699856,2.63158104134603,2.63158104134603,18419.7633431827,0.0,1.0
2009-04-24,11.75,11.81,11.67,11.712,6073,2.64282711417229,2.65632240156381,2.62483339765027,2.63428009882433,27000.5365153629,0.0,1.0
2009-04-27,11.44,11.696,11.43,11.55,10101,2.57310146264945,2.63068135551993,2.5708522480842,2.59784282286723,44909.0102653845,0.0,1.0
2009-04-28,11.38,11.43,11.1,11.43,16320,2.55960617525793,2.5708522480842,2.49662816743085,2.5708522480842,72558.6622642387,0.0,1.0
2009-04-29,11.8,11.825,11.11,11.1101,8840,2.65407318699856,2.65969622341169,2.4988773819961,2.49889987414175,39302.6087264626,0.0,1.0
2009-04-30,12.01,12.01,11.6,11.6,8160,2.70130669286887,2.70130669286887,2.6090888956935,2.6090888956935,36279.3311321194,0.0,1.0
2009-05-01,12.1,12.75,12.07,12.13,8325,2.72154962395615,2.86774857069759,2.71480198026039,2.72829726765191,37012.9205483938,0.0,1.0
2009-05-04,12.397,12.45,12.23,12.23,12868,2.78835129654416,2.80027213374,2.75078941330444,2.75078941330444,57211.0824764843,0.0,1.0
2009-05-05,12.7899,12.85,12.4,12.41,12550,2.87672293681295,2.89024071635012,2.78902606091374,2.79127527547899,55797.2556014826,0.0,1.0
2009-05-06,12.69,13.3,12.67,12.95,19418,2.85425328330608,2.99145537178651,2.84975485417557,2.91273286200265,86332.3593043496,0.0,1.0
2009-05-07,12.79,12.88,12.63,12.85,16247,2.87674542895861,2.89698836004588,2.84075799591456,2.89024071635012,72234.1045224929,0.0,1.0
2009-05-08,13.0301,13.21,12.755,12.95,6515,2.93074907067033,2.97121244069923,2.86887317798022,2.91273286200265,28965.666951686,0.0,1.0
2009-05-11,13.37,13.73,13.1701,13.33,8103,3.00719987374328,3.08817159809239,2.96223807458387,2.99820301548227,36025.90933377,0.0,1.0
2009-05-12,13.49,14.02,13.34,13.55,18900,3.03419044852632,3.15339882048473,3.00045223004752,3.04768573591784,84029.333136894,0.0,1.0
2009-05-13,12.92,13.4,12.84,13.4,11750,2.9059852183069,3.01394751743904,2.88799150178487,3.01394751743904,52240.4584316669,0.0,1.0
2009-05-14,13.03,13.06,12.84,12.85,1800,2.93072657852468,2.93747422222044,2.88799150178487,2.89024071635012,8002.79363208515,0.0,1.0
2009-05-15,13.2901,13.75,13.13,13.1951,7248,2.98922864936691,3.0926700272229,2.95321872417721,2.96786111099701,32224.5823585295,0.0,1.0
2009-05-18,14.09,14.0999,13.73,13.75,5646,3.1691433224415,3.1713700448611,3.08817159809239,3.0926700272229,25102.0960259737,0.0,1.0
2009-05-19,14.08,14.15,14.0,14.0,12546,3.16689410787625,3.18263860983302,3.14890039135422,3.14890039135422,55779.4716156334,0.0,1.0
2009-05-20,14.1436,14.23,14.006,14.23,4300,3.18119911251125,3.20063232635504,3.15024992009337,3.20063232635504,19117.784787759,0.0,1.0
2009-05-21,14.1201,14.32,13.92,14.32,17713,3.17591345828291,3.22087525744232,3.1309066748322,3.22087525744232,78751.9353361802,0.0,1.0
2009-05-22,14.0399,14.04,13.75,13.75,2918,3.15787475746958,3.15789724961523,3.0926700272229,3.0926700272229,12973.4176769025,0.0,1.0
2009-05-26,14.45,14.7,14.21,14.7,23420,3.25011504679061,3.30634541092193,3.19613389722454,3.30634541092193,104125.237146352,0.0,1.0
2009-05-27,14.62,14.97,14.25,14.25,35903,3.28835169439991,3.36707420418376,3.20513075548555,3.20513075548555,159624.610984863,0.0,1.0
2009-05-28,14.8,14.85,14.47,14.69,43720,3.32883755657446,3.34008362940073,3.25461347592111,3.30409619635668,194378.965330424,0.0,1.0
2009-05-29,15.09,15.25,14.7,14.95,74724,3.3940647789668,3.43005221201085,3.30634541092193,3.36257577505326,332222.639646628,0.0,1.0
2009-06-01,15.28,15.4899,15.0,15.15,17336,3.43679985570661,3.48401086943127,3.37382184787952,3.40756006635832,77075.7946699045,0.0,1.0
2009-06-02,15.51,15.65,15.39,15.39,22268,3.48853179070743,3.52002079462097,3.46154121592439,3.46154121592439,99003.4492218178,0.0,1.0
2009-06-03,15.46,15.57,15.28,15.57,10537,3.47728571788116,3.50202707809895,3.43679985570661,3.50202707809895,46847.464722934,0.0,1.0
2009-06-04,15.5662,15.6,15.46,15.48,9860,3.50117237656415,3.5087747217947,3.47728571788116,3.48178414701167,43837.5251179775,0.0,1.0
2009-06-05,15.5,15.72,15.5,15.68,16390,3.48628257614217,3.53576529657774,3.48628257614217,3.52676843831673,72869.8820165976,0.0,1.0
2009-06-08,15.25,15.48,15.24,15.48,17301,3.43005221201085,3.48178414701167,3.4278029974456,3.48178414701167,76920.1847937251,0.0,1.0
2009-06-09,15.5,15.57,15.4,15.55,9845,3.48628257614217,3.50202707809895,3.46379043048964,3.49752864896844,43770.8351710435,0.0,1.0
2009-06-10,15.41,15.58,15.39,15.42,3540,3.4660396450549,3.5042762926642,3.46154121592439,3.46828885962015,15738.8274764341,0.0,1.0
2009-06-11,15.62,15.63,15.11,15.11,16753,3.51327315092521,3.51552236549046,3.39856320809731,3.39856320809731,74483.7787324014,0.0,1.0
2009-06-12,15.44,16.34,15.22,15.68,31575,3.47278728875066,3.67521659962343,3.42330456831509,3.52676843831673,140382.33829616,0.0,1.0
2009-06-15,15.02,15.53,15.01,15.53,7600,3.37832027701003,3.49303021983793,3.37607106244478,3.49303021983793,33789.5731132484,0.0,1.0
2009-06-16,15.35,15.4,15.11,15.21,19926,3.45254435766338,3.46379043048964,3.39856320809731,3.42105535374984,88590.9255071826,0.0,1.0
2009-06-17,14.66,15.27,14.2801,15.27,33950,3.29734855266092,3.43455064114135,3.21190089132696,3.43455064114135,150941.57989405,0.0,1.0
2009-06-18,14.56,14.7999,14.31,14.71,15339,3.27485640700839,3.32881506442881,3.21862604287706,3.30859462548719,68197.1397347523,0.0,1.0
2009-06-19,14.91,15.014,14.75,14.75,3700,3.35357891679225,3.37697074827088,3.3175914837482,3.3175914837482,16450.1869103972,0.0,1.0
2009-06-22,14.37,14.89,14.19,14.5,10600,3.23212133026858,3.34908048766174,3.19163546809403,3.26136111961687,47127.562500057,0.0,1.0
2009-06-23,14.15,14.36,13.93,14.15,27684,3.18263860983302,3.22987211570333,3.13315588939745,3.18263860983302,123082.966061469,0.0,1.0
2009-06-24,14.32,14.48,14.19,14.34,29677,3.22087525744232,3.25686269048637,3.19163546809403,3.22537368657282,131943.837010773,0.0,1.0
2009-06-25,14.62,14.71,14.11,14.16,17492,3.28835169439991,3.30859462548719,3.173641751572,3.18488782439827,77769.3701180185,0.0,1.0
2009-06-26,15.05,15.08,14.9,15.0,31995,3.38506792070579,3.39181556440155,3.35132970222699,3.37382184787952,142249.656810313,0.0,1.0
2009-06-29,15.38,15.5,15.15,15.33,16755,3.45929200135914,3.48628257614217,3.40756006635832,3.44804592853287,74492.6707253259,0.0,1.0
2009-06-30,15.29,15.6699,15.2799,15.58,15049,3.43904907027186,3.52449673160582,3.43677736356095,3.5042762926642,66907.8007606941,0.0,1.0
2009-07-01,15.63,15.63,15.45,15.45,4192,3.51552236549046,3.51552236549046,3.47503650331591,3.47503650331591,18637.6171698339,0.0,1.0
2009-07-02,15.49,15.526,15.35,15.5,4730,3.48403336157692,3.49213053401183,3.45254435766338,3.48628257614217,21029.5632665349,0.0,1.0
2009-07-06,15.26,15.44,15.18,15.35,18765,3.4323014265761,3.47278728875066,3.41430771005408,3.45254435766338,83429.1236144877,0.0,1.0
2009-07-07,15.37,15.48,15.27,15.46,16250,3.45704278679388,3.48178414701167,3.43455064114135,3.47728571788116,72247.4425118799,0.0,1.0
2009-07-08,14.55,15.315,14.55,15.3,13463,3.27260719244314,3.44467210668499,3.27260719244314,3.44129828483711,59856.4503715346,0.0,1.0
2009-07-09,15.16,15.3,14.81,14.81,54212,3.40980928092357,3.44129828483711,3.33108677113972,3.33108677113972,241026.360212556,0.0,1.0
2009-07-10,15.4,15.4,14.54,15.05,10580,3.54476215483875,3.54476215483875,3.34680790463347,3.46419937859242,45964.1558115799,0.36,1.0
2009-07-13,14.87,14.94,14.64,14.88,17977,3.42276709366573,3.438879648915,3.36982584070385,3.42506888727277,78099.9649361788,0.0,1.0
2009-07-14,14.58,15.09,14.58,14.89,5953,3.35601507906162,3.47340655302057,3.35601507906162,3.42737068087981,25862.4404108067,0.0,1.0
2009-07-15,15.3,15.32,15.0,15.1,17459,3.52174421876837,3.52634780598245,3.45269041055723,3.47570834662761,75849.5459654417,0.0,1.0
2009-07-16,15.49,15.49,14.96,14.96,8438,3.5654782973021,3.5654782973021,3.44348323612907,3.44348323612907,36658.3692569102,0.0,1.0
2009-07-17,15.6,15.6,15.46,15.46,9373,3.59079802697952,3.59079802697952,3.55857291648098,3.55857291648098,40720.4189434724,0.0,1.0
2009-07-20,16.18,16.41,15.81,16.41,39660,3.72430205618773,3.77724330914961,3.63913569272732,3.77724330914961,172300.417720913,0.0,1.0
2009-07-21,16.36,17.38,16.2786,16.5,12740,3.76573434111441,4.00051728903231,3.74699774115312,3.79795945161295,55348.1422532635,0.0,1.0
2009-07-22,16.15,16.65,16.03,16.56,15005,3.71739667536661,3.83248635571852,3.68977515208216,3.81177021325518,65188.294702529,0.0,1.0
2009-07-23,16.1,16.2305,16.05,16.23,30214,3.70588770733142,3.73592611390327,3.69437873929623,3.73581102422292,131262.854791217,0.0,1.0
2009-07-24,16.09,16.6,15.95,16.6,10984,3.70358591372438,3.82097738768333,3.67136080322585,3.82097738768333,47719.3088312282,0.0,1.0
2009-07-27,15.88,16.37,15.88,16.37,33456,3.65524824797658,3.76803613472145,3.65524824797658,3.76803613472145,145347.523330077,0.0,1.0
2009-07-28,15.63,15.8,15.6,15.8,19114,3.59770340780063,3.63683389912028,3.59079802697952,3.63683389912028,83039.591132565,0.0,1.0
2009-07-29,15.3,15.636,15.17,15.6101,6715,3.52174421876837,3.59908448396485,3.49182090187687,3.59312283852262,29172.9022944007,0.0,1.0
2009-07-30,15.806,16.15,15.5,15.5,20651,3.6382149752845,3.71739667536661,3.56778009090913,3.56778009090913,89716.9925959297,0.0,1.0
2009-07-31,15.89,16.1,15.81,16.1,12408,3.65755004158362,3.70588770733142,3.63913569272732,3.70588770733142,53905.7887816714,0.0,1.0
2009-08-03,16.04,16.88,15.92,16.88,42271,3.69207694568919,3.8854276086804,3.66445542240474,3.8854276086804,183643.745776115,0.0,1.0
2009-08-04,16.13,16.4686,15.8001,16.14,14100,3.71279308815254,3.79073181968685,3.63685691705635,3.71509488175958,61256.5781609901,0.0,1.0
2009-08-05,16.19,16.2,15.93,16.16,26559,3.72660384979477,3.7289056434018,3.66675721601177,3.71969846897365,115383.933289201,0.0,1.0
2009-08-06,16.21,16.24,16.05,16.2,12400,3.73120743700884,3.73811281782996,3.69437873929623,3.7289056434018,53871.0332763318,0.0,1.0
2009-08-07,16.064,16.19,15.94,16.19,12499,3.69760125034609,3.72660384979477,3.66905900961881,3.72660384979477,54301.1326549089,0.0,1.0
2009-08-10,15.821,16.19,15.76,16.18,16385,3.64166766569506,3.72660384979477,3.62762672469213,3.72430205618773,71183.6193736045,0.0,1.0
2009-08-11,15.69,16.93,15.5717,15.75,10009,3.61151416944286,3.89693657671559,3.5842839510716,3.62532493108509,43483.4816179681,0.0,1.0
2009-08-12,15.95,16.03,15.7,15.7,9568,3.67136080322585,3.68977515208216,3.6138159630499,3.6138159630499,41567.5843861244,0.0,1.0
2009-08-13,15.97,16.45,15.85,16.45,13618,3.67596439043993,3.78645048357776,3.64834286715547,3.78645048357776,59162.5589642811,0.0,1.0
2009-08-14,15.716,15.9,15.69,15.9,1861,3.61749883282116,3.65985183519066,3.61151416944286,3.65985183519066,8084.99942961721,0.0,1.0
2009-08-17,15.14,15.67,15.1397,15.5,18611,3.48491552105576,3.60691058222878,3.48484646724755,3.56778009090913,80854.3387343396,0.0,1.0
2009-08-18,15.4,15.42,15.2058,15.42,10132,3.54476215483875,3.54936574205283,3.50006132299007,3.54936574205283,44017.847512564,0.0,1.0
2009-08-19,15.48,15.48,15.16,15.37,17542,3.56317650369506,3.56317650369506,3.48951910826984,3.53785677401764,76210.1343333397,0.0,1.0
2009-08-20,15.5,15.5,15.29,15.29,4083,3.56778009090913,3.56778009090913,3.51944242516133,3.51944242516133,17738.3410376825,0.0,1.0
2009-08-21,15.75,15.75,15.47,15.58,22309,3.62532493108509,3.62532493108509,3.56087471008802,3.58619443976544,96920.0710775552,0.0,1.0
2009-08-24,15.85,15.9,15.613,15.9,14928,3.64834286715547,3.65985183519066,3.59379035866866,3.65985183519066,64853.7729636355,0.0,1.0
2009-08-25,15.9779,16.1,15.74,15.8899,23175,3.67778280738949,3.70588770733142,3.62302313747805,3.65752702364755,100682.354530564,0.0,1.0
2009-08-26,15.64,16.108,15.64,15.92,9868,3.60000520140767,3.70772914221705,3.60000520140767,3.66445542240474,42870.9158363582,0.0,1.0
2009-08-27,15.68,15.68,15.42,15.66,5909,3.60921237583582,3.60921237583582,3.54936574205283,3.60460878862174,25671.2851314391,0.0,1.0
2009-08-28,15.5699,15.61,15.22,15.59,14180,3.58386962822233,3.59309982058655,3.50332986991207,3.58849623337248,61604.1332143859,0.0,1.0
2009-08-31,15.27,15.56,15.27,15.37,9140,3.51483883794726,3.58159085255136,3.51483883794726,3.53785677401764,39708.1648504574,0.0,1.0
2009-09-01,14.74,15.4,14.58,15.14,26970,3.39284377677423,3.54476215483875,3.35601507906162,3.48491552105576,117169.497376022,0.0,1.0
2009-09-02,14.68,14.699,14.5,14.55,5400,3.37903301513201,3.38340642298538,3.33760073020532,3.34910969824051,23459.966104209,0.0,1.0
2009-09-03,14.85,14.85,14.69,14.78,2800,3.41816350645165,3.41816350645165,3.38133480873904,3.40205095120239,12164.4268688491,0.0,1.0
2009-09-04,15.1,15.1,14.85,14.85,9110,3.47570834662761,3.47570834662761,3.41816350645165,3.41816350645165,39577.8317054341,0.0,1.0
2009-09-08,15.44,15.49,14.97,14.97,13002,3.5539693292669,3.5654782973021,3.44578502973611,3.44578502973611,56486.3850531344,0.0,1.0
2009-09-09,15.26,15.54,15.02,15.02,13190,3.51253704434022,3.57698726533729,3.4572939977713,3.4572939977713,57303.1394286142,0.0,1.0
2009-09-10,15.26,15.26,15.26,15.26,0,3.51253704434022,3.51253704434022,3.51253704434022,3.51253704434022,0,0.0,1.0
2009-09-11,15.4,15.5,15.125,15.17,11550,3.62532493108509,3.64886600206616,3.56058698588714,3.57118046782862,49063.1883710247,0.35,1.0
2009-09-14,15.33,15.4801,15.311,15.48,4102,3.60884618139834,3.64418132894093,3.60437337791193,3.64415778786995,17424.8656881336,0.0,1.0
2009-09-15,15.28,15.4,15.0259,15.4,10237,3.5970756459078,3.62532493108509,3.5372577845449,3.62532493108509,43485.7021085871,0.0,1.0
2009-09-16,15.6499,15.72,15.18,15.27,52433,3.68415406746679,3.70065635822452,3.57353457492673,3.59472153880969,222729.883624064,0.0,1.0
2009-09-17,15.85,16.44,15.8,15.89,22276,3.73125975049991,3.87015206928824,3.71948921500938,3.74067617889234,94626.1111820734,0.0,1.0
2009-09-18,15.9146,16.05,15.7524,15.84,14237,3.74646728235368,3.77834189246206,3.70828366522239,3.7289056434018,60477.2824968208,0.0,1.0
2009-09-21,15.68,15.84,15.52,15.73,12844,3.69123992983209,3.7289056434018,3.65357421626237,3.70301046532263,54559.9646266183,0.0,1.0
2009-09-22,15.86,16.02,15.7401,15.98,15023,3.73361385759802,3.77127957116773,3.70538811349171,3.76186314277531,63816.1280431086,0.0,1.0
2009-09-23,15.892,15.92,15.6,15.92,14628,3.74114700031196,3.74773850018666,3.67240707304723,3.74773850018666,62138.2094797706,0.0,1.0
2009-09-24,15.93,16.37,15.93,16.37,19649,3.75009260728477,3.85367331960149,3.75009260728477,3.85367331960149,83466.8907621009,0.0,1.0
2009-09-25,15.75,15.81,15.7099,15.8,5169,3.70771867951884,3.72184332210748,3.69827871005543,3.71948921500938,21957.369756695,0.0,1.0
2009-09-28,15.91,16.059,15.7,15.7,5091,3.74538439308855,3.78046058885035,3.6959481440283,3.6959481440283,21626.0339391244,0.0,1.0
2009-09-29,15.85,15.85,15.52,15.8,15300,3.73125975049991,3.73125975049991,3.65357421626237,3.71948921500938,64992.7949849939,0.0,1.0
2009-09-30,15.98,15.98,15.71,15.79,7999,3.76186314277531,3.76186314277531,3.69830225112641,3.71713510791127,33978.9128813703,0.0,1.0
2009-10-01,15.63,16.16,15.61,16.16,4754,3.67946939434155,3.80423707054123,3.67476118014534,3.80423707054123,20194.4932914157,0.0,1.0
2009-10-02,15.42,15.51,15.33,15.5,20002,3.6300331452813,3.65122010916427,3.60884618139834,3.64886600206616,84966.3977313626,0.0,1.0
2009-10-05,15.53,15.53,15.33,15.485,9317,3.65592832336048,3.65592832336048,3.60884618139834,3.645334841419,39577.6386192933,0.0,1.0
2009-10-06,15.8,15.8763,15.47,15.56,7450,3.71948921500938,3.73745105216793,3.64180368077184,3.6629906446548,31646.8184730852,0.0,1.0
2009-10-07,15.88,15.89,15.76,15.8,4709,3.73832207179423,3.74067617889234,3.71007278661695,3.71948921500938,20003.3380120481,0.0,1.0
2009-10-08,16.21,16.232,16.05,16.06,13864,3.81600760603177,3.82118664164761,3.77834189246206,3.78069599956016,58892.817625618,0.0,1.0
2009-10-09,16.34,16.45,16.26,16.45,19379,3.84661099830716,3.87250617638634,3.82777814152231,3.87250617638634,82319.9590858952,0.0,1.0
2009-10-12,16.62,16.96,16.56,16.7,31336,3.91252599705417,3.99256563838981,3.89840135446552,3.93135885383902,133112.040761423,0.0,1.0
2009-10-13,16.54,17.2,16.39,16.9,14282,3.89369314026931,4.04906420874438,3.8583815337977,3.97844099580117,60668.4377761883,0.0,1.0
2009-10-14,16.69,16.83,16.61,16.65,7076,3.92900474674092,3.96196224611442,3.91017188995606,3.91958831834849,30058.1057067854,0.0,1.0
2009-10-15,16.7,16.7999,16.683,16.71,15074,3.93135885383902,3.95487638374911,3.92735687177224,3.93371296093713,64032.7706930587,0.0,1.0
2009-10-16,16.45,16.74,16.19,16.72,9640,3.87250617638634,3.94077528223145,3.81129939183556,3.93606706803524,40949.7087356432,0.0,1.0
2009-10-19,16.58,16.58,16.4,16.41,15860,3.90310956866174,3.90310956866174,3.86073564089581,3.86308974799391,67371.6162393465,0.0,1.0
2009-10-20,16.45,16.55,16.44,16.45,4862,3.87250617638634,3.89604724736742,3.87015206928824,3.87250617638634,20653.2659618981,0.0,1.0
2009-10-21,16.436,16.65,16.3,16.65,9333,3.86921042644899,3.91958831834849,3.83719456991474,3.91958831834849,39645.6049408463,0.0,1.0
2009-10-22,16.36,16.43,16.08,16.42,20538,3.85131921250338,3.86779796219013,3.78540421375638,3.86544385509202,87243.2695033858,0.0,1.0
2009-10-23,16.4,16.489,16.35,16.35,5494,3.86073564089581,3.88168719406896,3.84896510540527,3.84896510540527,23337.9356632389,0.0,1.0
2009-10-26,16.43,16.5891,16.4,16.4,10895,3.86779796219013,3.90525180612101,3.86073564089581,3.86073564089581,46280.8170824515,0.0,1.0
2009-10-27,16.21,16.3101,16.11,16.3,8149,3.81600760603177,3.83957221808382,3.7924665350507,3.83719456991474,34616.0971459291,0.0,1.0
2009-10-28,15.8,16.25,15.65,16.25,19810,3.71948921500938,3.8254240344242,3.68417760853777,3.8254240344242,84150.8018727272,0.0,1.0
2009-10-29,16.11,16.6,15.692,15.78,32450,3.7924665350507,3.90781778285795,3.69406485834982,3.71478100081316,137844.195899546,0.0,1.0
2009-10-30,15.7,16.99,15.7,16.99,14369,3.6959481440283,3.99962795968413,3.6959481440283,3.99962795968413,61038.0046496325,0.0,1.0
2009-11-02,15.77,15.9635,15.61,15.78,18162,3.71242689371505,3.75797886606343,3.67476118014534,3.71478100081316,77150.2707527751,0.0,1.0
2009-11-03,15.93,16.0,15.56,15.56,15009,3.75009260728477,3.76657135697152,3.6629906446548,3.6629906446548,63756.6575117498,0.0,1.0
2009-11-04,16.21,16.55,16.21,16.55,27715,3.81600760603177,3.89604724736742,3.81600760603177,3.89604724736742,117730.412614974,0.0,1.0
2009-11-05,16.418,16.4974,16.3319,16.3319,9971,3.8649730336724,3.88366464403137,3.8447041715577,3.8447041715577,42355.7620127695,0.0,1.0
2009-11-06,16.79,16.79,16.45,16.46,40549,3.95254581772199,3.95254581772199,3.87250617638634,3.87486028348445,172247.898290622,0.0,1.0
2009-11-09,17.45,17.51,17.05,17.51,77474,4.10791688619706,4.12204152878571,4.01375260227278,4.12204152878571,329101.424749504,0.0,1.0
2009-11-10,17.405,17.45,17.27,17.27,29833,4.09732340425558,4.10791688619706,4.06554295843113,4.06554295843113,126727.454430544,0.0,1.0
2009-11-11,17.3977,17.48,17.21,17.46,21564,4.09560490607396,4.11497920749138,4.05141831584249,4.11027099329517,91601.6098729679,0.0,1.0
2009-11-12,17.2,17.21,16.7,17.01,98635,4.04906420874438,4.05141831584249,3.93135885383902,4.00433617388035,418991.132898358,0.0,1.0
2009-11-13,17.16,17.2,17.0511,17.2,9994,4.03964778035196,4.04906420874438,4.01401155405357,4.04906420874438,42453.4636000018,0.0,1.0
2009-11-16,17.42,17.55,17.3,17.55,41362,4.10085456490274,4.13145795717814,4.07260527972546,4.13145795717814,175701.437004531,0.0,1.0
2009-11-17,17.35,17.5,17.22,17.22,35375,4.08437581521599,4.1196874216876,4.0537724229406,4.0537724229406,150269.289058442,0.0,1.0
2009-11-18,17.29,17.37,17.1,17.21,23682,4.07025117262735,4.08908402941221,4.02552313776331,4.05141831584249,100598.651688537,0.0,1.0
2009-11-19,16.9876,17.0562,16.86,16.93,21350,3.99906297398059,4.0152121486736,3.96902456740874,3.98550331709549,90692.5603221972,0.0,1.0
2009-11-20,16.72,16.903,16.65,16.8,17705,3.93606706803524,3.9791472279306,3.91958831834849,3.9548999248201,75208.9826934193,0.0,1.0
2009-11-23,17.0,17.4,16.9368,16.94,23160,4.00198206678224,4.09614635070653,3.9871041099222,3.9878574241936,98381.250447873,0.0,1.0
2009-11-24,16.99,17.13,16.84,17.13,13220,3.99962795968413,4.03258545905763,3.96431635321252,4.03258545905763,56157.1731831123,0.0,1.0
2009-11-25,17.0,17.0906,16.92,16.99,44179,4.00198206678224,4.02331027709109,3.98314920999738,3.99962795968413,187667.757492944,0.0,1.0
2009-11-27,16.87,16.87,16.5,16.55,6208,3.97137867450685,3.97137867450685,3.88427671187688,3.89604724736742,26370.9327625386,0.0,1.0
2009-11-30,16.97,17.16,16.8,17.16,12235,3.99491974548792,4.03964778035196,3.9548999248201,4.03964778035196,51972.9965125097,0.0,1.0
2009-12-01,17.1199,17.15,16.94,17.01,8215,4.03020781088855,4.03729367325385,3.9878574241936,4.00433617388035,34896.4582223349,0.0,1.0
2009-12-02,17.24,17.29,17.04,17.15,21400,4.05848063713681,4.07025117262735,4.01139849517467,4.03729367325385,90904.9550770502,0.0,1.0
2009-12-03,17.247,17.3,17.18,17.29,11126,4.06012851210549,4.07260527972546,4.04435599454817,4.07025117262735,47262.080849872,0.0,1.0
2009-12-04,17.24,17.3,17.085,17.23,42362,4.05848063713681,4.07260527972546,4.02199197711615,4.05612653003871,179949.332101589,0.0,1.0
2009-12-07,17.15,17.26,17.12,17.18,28379,4.03729367325385,4.06318885133303,4.03023135195953,4.04435599454817,120551.014959421,0.0,1.0
2009-12-08,17.0799,17.1499,17.0101,17.12,8458,4.02079138249612,4.03727013218287,4.00435971495133,4.03023135195953,35928.6967309201,0.0,1.0
2009-12-09,17.15,17.47,17.1101,17.22,11218,4.03729367325385,4.11262510039328,4.0279007859324,4.0537724229406,47652.8871988013,0.0,1.0
2009-12-10,17.32,17.4,17.18,17.18,6925,4.07731349392167,4.09614635070653,4.04435599454817,4.04435599454817,29416.6735471296,0.0,1.0
2009-12-11,17.53,17.54,17.3915,17.54,3600,4.12674974298192,4.12910385008003,4.09414535967314,4.12910385008003,15292.4223494103,0.0,1.0
2009-12-14,17.9,17.9,17.7,17.73,11618,4.21385170561189,4.21385170561189,4.16676956364974,4.17383188494407,49352.0452376247,0.0,1.0
2009-12-15,17.92,17.92,17.88,17.91,9860,4.2185599198081,4.2185599198081,4.20914349141567,4.21620581270999,41884.2456569961,0.0,1.0
2009-12-16,18.08,18.1,17.9003,18.0,17932,4.25622563337782,4.26093384757403,4.21392232882483,4.23739277659296,76173.2548804515,0.0,1.0
2009-12-17,18.08,18.08,18.08,18.08,0,4.25622563337782,4.25622563337782,4.25622563337782,4.25622563337782,0,0.0,1.0
2009-12-18,17.6,17.89,17.55,17.89,16160,4.22797634820053,4.29764186757429,4.21596505175678,4.29764186757429,67270.0073454882,0.36,1.0
2009-12-21,17.65,17.65,17.6,17.65,11001,4.23998764464428,4.23998764464428,4.22797634820053,4.23998764464428,45794.3905202794,0.0,1.0
2009-12-22,17.6,17.72,17.1,17.72,15458,4.22797634820053,4.25680345966553,4.10786338376302,4.25680345966553,64347.7582640196,0.0,1.0
2009-12-23,17.58,17.63,17.51,17.51,12875,4.22317182962303,4.23518312606678,4.20635601460178,4.20635601460178,53595.3802334876,0.0,1.0
2009-12-24,17.52,17.6,17.5,17.55,13829,4.20875827389053,4.22797634820053,4.20395375531303,4.21596505175678,57566.6418057398,0.0,1.0
2009-12-28,17.65,17.75,17.55,17.64,26362,4.23998764464428,4.26401023753179,4.21596505175678,4.23758538535553,109738.362230307,0.0,1.0
2009-12-29,17.562,17.93,17.511,17.77,15170,4.21884776290328,4.30725090472929,4.20659624053065,4.26881475610929,63148.8868459812,0.0,1.0
2009-12-30,17.754,17.89,17.5323,17.8,9991,4.26497114124729,4.29764186757429,4.21171305281569,4.27602153397554,41590.0150611864,0.0,1.0
2009-12-31,17.9,17.97,17.42,17.93,9025,4.30004412686304,4.31685994188429,4.18473568100303,4.30725090472929,37568.8005131826,0.0,1.0
2010-01-04,18.13,18.48,18.1,18.38,12849,4.3552960905043,4.43937516561056,4.34808931263805,4.41535257272305,53487.1487860258,0.0,1.0
2010-01-05,18.3,18.3,18.1,18.29,39354,4.39613449841305,4.39613449841305,4.34808931263805,4.3937322391243,163820.783977373,0.0,1.0
2010-01-06,18.38,18.52,18.37,18.52,27421,4.41535257272305,4.44898420276556,4.4129503134343,4.44898420276556,114146.712340386,0.0,1.0
2010-01-07,18.81,18.89,18.5007,18.59,23019,4.51864972213932,4.53786779644932,4.44434784233827,4.46580001778681,95822.2957355069,0.0,1.0
2010-01-08,19.1,19.2,18.91,18.92,19130,4.58831524151308,4.61233783440058,4.54267231502682,4.54507457431557,79633.3688440092,0.0,1.0
2010-01-11,19.45,19.66,19.39,19.39,27013,4.67239431661934,4.72284176168309,4.65798076088683,4.65798076088683,112448.311164831,0.0,1.0
2010-01-12,19.22,19.38,19.01,19.28,28583,4.61714235297808,4.65557850159808,4.56669490791432,4.63155590871058,118983.825492332,0.0,1.0
2010-01-13,19.3,19.3,19.01,19.29,17890,4.63636042728808,4.63636042728808,4.56669490791432,4.63395816799933,74471.5613496772,0.0,1.0
2010-01-14,19.4,19.4799,19.23,19.24,27511,4.66038302017558,4.6795770718927,4.61954461226683,4.62194687155558,114521.359658523,0.0,1.0
2010-01-15,19.25,19.37,19.21,19.3,38996,4.62434913084433,4.65317624230933,4.61474009368933,4.63636042728808,162330.520200783,0.0,1.0
2010-01-19,19.6,19.64,19.41,19.5,58243,4.70842820595059,4.71803724310559,4.66278527946434,4.68440561306309,242450.930558371,0.0,1.0
2010-01-20,19.3999,19.55,19.3075,19.35,45149,4.6603589975827,4.69641690950684,4.63816212175464,4.64837172373183,187943.908517416,0.0,1.0
2010-01-21,19.02,19.4,19.01,19.4,27806,4.56909716720307,4.66038302017558,4.56669490791432,4.66038302017558,115749.370312416,0.0,1.0
2010-01-22,18.43,18.95,18.3,18.95,53095,4.42736386916681,4.55228135218182,4.39613449841305,4.55228135218182,221021.103960934,0.0,1.0
2010-01-25,18.46,18.6,18.15,18.48,26573,4.43457064703306,4.46820227707556,4.3601006090818,4.43937516561056,110616.702053939,0.0,1.0
2010-01-26,18.21,18.32,18.15,18.24,145018,4.3745141648143,4.40093901699055,4.3601006090818,4.38172094268055,603673.386462129,0.0,1.0
2010-01-27,17.8201,18.02,17.74,18.01,54212,4.28085007514593,4.32887123832804,4.26160797824303,4.32646897903929,225670.893453812,0.0,1.0
2010-01-28,17.57,17.85,16.91,17.39,105237,4.22076957033428,4.28803283041929,4.06222045727676,4.17752890313677,438075.109097595,0.0,1.0
2010-01-29,17.65,17.865,17.58,17.58,58235,4.23998764464428,4.29163621935241,4.22317182962303,4.22317182962303,242417.628574536,0.0,1.0
2010-02-01,18.1,18.18,17.71,17.71,49277,4.34808931263805,4.36730738694805,4.25440120037678,4.25440120037678,205127.732175966,0.0,1.0
2010-02-02,18.17,18.265,18.11,18.2,60644,4.3649051276593,4.38772659090243,4.3504915719268,4.37211190552555,252445.68845667,0.0,1.0
2010-02-03,17.96,18.19,17.55,17.55,30804,4.31445768259554,4.3697096462368,4.21596505175678,4.21596505175678,128229.288754358,0.0,1.0
2010-02-04,17.3178,17.7,17.28,17.7,32966,4.160184591072,4.25199894108803,4.15110405096052,4.25199894108803,137229.149885604,0.0,1.0
2010-02-05,17.13,17.3,16.586,17.25,77162,4.11507016162927,4.15590856953802,3.98438725632125,4.14389727309427,321205.959578747,0.0,1.0
2010-02-08,16.8,17.24,16.72,16.97,27888,4.03579560510051,4.14149501380552,4.0165775307905,4.07663401300926,116090.715646719,0.0,1.0
2010-02-09,17.3352,17.4,16.8,17.2,16115,4.16436452223442,4.17993116242552,4.03579560510051,4.13188597665052,67082.6836864197,0.0,1.0
2010-02-10,17.43,17.51,17.253,17.51,18353,4.18713794029178,4.20635601460178,4.1446179508809,4.20635601460178,76398.913664093,0.0,1.0
2010-02-11,17.72,17.75,17.4401,17.5,39220,4.25680345966553,4.26401023753179,4.18956422217341,4.20395375531303,163262.975748147,0.0,1.0
2010-02-12,17.76,17.76,17.5,17.55,17010,4.26641249682054,4.26641249682054,4.20395375531303,4.21596505175678,70808.3431278931,0.0,1.0
2010-02-16,18.18,18.18,17.9,17.94,17941,4.36730738694805,4.36730738694805,4.30004412686304,4.30965316401804,74683.8614966215,0.0,1.0
2010-02-17,18.15,18.15,17.9101,18.12,15299,4.3601006090818,4.3601006090818,4.30247040874468,4.35289383121555,63685.8813353108,0.0,1.0
2010-02-18,18.13,18.13,18.07,18.1,14200,4.3552960905043,4.3552960905043,4.34088253477179,4.34808931263805,59111.0213060601,0.0,1.0
2010-02-19,18.1,18.15,17.85,17.89,15781,4.34808931263805,4.3601006090818,4.28803283041929,4.29764186757429,65692.3258613334,0.0,1.0
2010-02-22,18.15,18.2,18.01,18.02,12806,4.3601006090818,4.37211190552555,4.32646897903929,4.32887123832804,53308.1506229159,0.0,1.0
2010-02-23,18.06,18.2,18.019,18.1,25546,4.33848027548304,4.37211190552555,4.32863101239917,4.34808931263805,106341.559879198,0.0,1.0
2010-02-24,17.95,17.98,17.91,17.96,31821,4.31205542330679,4.31926220117304,4.30244638615179,4.31445768259554,132462.803449306,0.0,1.0
2010-02-25,17.8,17.9,17.65,17.9,20353,4.27602153397554,4.30004412686304,4.23998764464428,4.30004412686304,84724.4096226931,0.0,1.0
2010-02-26,18.05,18.05,17.831,17.92,25727,4.33607801619429,4.33607801619429,4.28346853777066,4.30484864544054,107095.017263452,0.0,1.0
2010-03-01,17.7,17.75,17.01,17.67,165134,4.25199894108803,4.26401023753179,4.08624305016426,4.24479216322178,687411.224813729,0.0,1.0
2010-03-02,18.0,18.0,17.7,17.75,49493,4.32406671975054,4.32406671975054,4.25199894108803,4.26401023753179,206026.885739496,0.0,1.0
2010-03-03,17.95,18.22,17.84,18.22,45238,4.31205542330679,4.37691642410305,4.28563057113054,4.37691642410305,188314.393087574,0.0,1.0
2010-03-04,17.94,18.09,17.8,18.09,17961,4.30965316401804,4.3456870533493,4.27602153397554,4.3456870533493,74767.1164562075,0.0,1.0
2010-03-05,18.4246,18.5,17.8,18.07,38804,4.42606664915088,4.44417968418806,4.27602153397554,4.34088253477179,161531.272588758,0.0,1.0
2010-03-08,18.48,18.75,18.4,18.4,21764,4.43937516561056,4.50423616640682,4.42015709130055,4.42015709130055,90598.0470214854,0.0,1.0
2010-03-09,18.5,18.53,18.4,18.4,42140,4.44417968418806,4.45138646205431,4.42015709130055,4.42015709130055,175418.199847702,0.0,1.0
2010-03-10,18.31,18.5,18.3,18.42,14398,4.3985367577018,4.44417968418806,4.39613449841305,4.42496160987806,59935.2454059616,0.0,1.0
2010-03-11,18.32,18.38,18.01,18.28,20345,4.40093901699055,4.41535257272305,4.32646897903929,4.39132997983555,84691.1076388588,0.0,1.0
2010-03-12,18.35,18.39,18.0,18.24,10326,4.4081457948568,4.4177548320118,4.32406671975054,4.38172094268055,42984.535634252,0.0,1.0
2010-03-15,18.1133,18.33,18.086,18.32,19019,4.35128431749208,4.4033412762793,4.34472614963379,4.40093901699055,79171.303818307,0.0,1.0
2010-03-16,18.05,18.25,18.01,18.25,14702,4.33607801619429,4.3841232019693,4.32646897903929,4.3841232019693,61200.7207916688,0.0,1.0
2010-03-17,17.96,18.0899,17.96,18.05,19429,4.31445768259554,4.34566303075641,4.31445768259554,4.33607801619429,80878.03048982,0.0,1.0
2010-03-18,17.9,18.02,17.9,17.96,48625,4.30004412686304,4.32887123832804,4.30004412686304,4.31445768259554,202413.620493463,0.0,1.0
2010-03-19,17.47,17.8748,17.4,17.86,46639,4.19674697744678,4.29399043345539,4.17993116242552,4.29043508970804,194146.403006573,0.0,1.0
2010-03-22,17.31,17.4,17.11,17.22,32932,4.15831082882677,4.17993116242552,4.11026564305177,4.13669049522802,137087.616454308,0.0,1.0
2010-03-23,17.47,17.69,17.1301,17.27,25479,4.19674697744678,4.24959668179928,4.11509418422215,4.14870179167177,106062.655764585,0.0,1.0
2010-03-24,17.44,17.7,17.29,17.29,18142,4.18954019958053,4.25199894108803,4.15350631024927,4.15350631024927,75520.5738404607,0.0,1.0
2010-03-25,17.6,17.79,17.46,17.46,25685,4.22797634820053,4.27361927468679,4.19434471815803,4.19434471815803,106920.181848321,0.0,1.0
2010-03-26,17.71,18.04,17.64,17.64,86550,4.25440120037678,4.33367575690554,4.23758538535553,4.23758538535553,360285.837608416,0.0,1.0
2010-03-29,17.72,17.9,17.7,17.9,72694,4.25680345966553,4.30004412686304,4.25199894108803,4.30004412686304,302606.801607235,0.0,1.0
2010-03-30,17.846,17.86,17.78,17.85,23061,4.28707192670379,4.29043508970804,4.27121701539804,4.28803283041929,95997.1311506375,0.0,1.0
2010-03-31,17.9,17.94,17.83,17.83,13292,4.30004412686304,4.30965316401804,4.28322831184179,4.28322831184179,55331.2461408558,0.0,1.0
2010-04-01,18.21,18.61,17.6,17.6,50060,4.3745141648143,4.47060453636431,4.22797634820053,4.22797634820053,208387.163843759,0.0,1.0
2010-04-05,18.52,18.52,18.28,18.28,68779,4.44898420276556,4.44898420276556,4.39132997983555,4.39132997983555,286309.643268275,0.0,1.0
2010-04-06,18.66,18.7,18.56,18.68,68026,4.48261583280806,4.49222486996306,4.45859323992056,4.48742035138556,283175.094039863,0.0,1.0
2010-04-07,18.63,18.69,18.53,18.69,66504,4.47540905494181,4.48982261067431,4.45138646205431,4.48982261067431,276839.391615368,0.0,1.0
2010-04-08,18.63,18.63,18.63,18.63,0,4.47540905494181,4.47540905494181,4.47540905494181,4.47540905494181,0,0.0,1.0
2010-04-09,18.27,18.3,17.89,18.12,35384,4.48742035138556,4.49478885770968,4.39408593794678,4.45057781976499,144061.761408287,0.41,1.0
2010-04-12,18.1815,18.37,18.09,18.25,35012,4.46568325772943,4.51198203913261,4.44320931344088,4.48250801383615,142547.207506979,0.0,1.0
2010-04-13,18.08,18.3,18.0,18.27,38736,4.44075314466617,4.49478885770968,4.42110379446853,4.48742035138556,157709.03204588,0.0,1.0
2010-04-14,18.09,18.59,18.09,18.25,43510,4.44320931344088,4.56601775217611,4.44320931344088,4.48250801383615,177145.807112666,0.0,1.0
2010-04-15,18.0899,18.3,17.95,18.05,23930,4.44318475175313,4.49478885770968,4.40882295059501,4.43338463834206,97428.1582212389,0.0,1.0
2010-04-16,17.9,17.9,17.42,17.9,61056,4.39654210672149,4.39654210672149,4.27864600553566,4.39654210672149,248582.266124361,0.0,1.0
2010-04-19,17.65,17.98,17.65,17.86,17397,4.33513788735387,4.41619145691913,4.33513788735387,4.38671743162267,70829.8231748806,0.0,1.0
2010-04-20,17.72,17.85,17.64,17.64,7931,4.3523310687768,4.38426126284796,4.33268171857916,4.33268171857916,32290.1263206287,0.0,1.0
2010-04-21,17.78,17.94,17.67,17.94,12505,4.36706808142503,4.40636678182031,4.34005022490328,4.40636678182031,50912.6250963892,0.0,1.0
2010-04-22,18.0,18.0,17.76,17.89,21145,4.42110379446853,4.42110379446853,4.36215574387562,4.39408593794678,86089.3608687045,0.0,1.0
2010-04-23,18.08,18.19,18.05,18.14,16246,4.44075314466617,4.46777100118793,4.43338463834206,4.4554901573144,66143.6631200271,0.0,1.0
2010-04-26,18.25,18.3,18.01,18.01,36703,4.48250801383615,4.49478885770968,4.42355996324324,4.42355996324324,149431.913547603,0.0,1.0
2010-04-27,18.0399,18.23,17.95,18.16,16095,4.43090390787961,4.47759567628674,4.40882295059501,4.46040249486381,65528.8845203025,0.0,1.0
2010-04-28,17.97,18.03,17.93,18.03,22118,4.41373528814442,4.42847230079265,4.4039106130456,4.42847230079265,90050.815024545,0.0,1.0
2010-04-29,18.06,18.09,17.95,18.07,21082,4.43584080711676,4.44320931344088,4.40882295059501,4.43829697589147,85832.8638370313,0.0,1.0
2010-04-30,18.16,18.23,18.1101,18.14,11163,4.46040249486381,4.47759567628674,4.44814621267803,4.4554901573144,45448.8311836059,0.0,1.0
2010-05-03,18.46,18.47,18.27,18.27,38230,4.53408755810495,4.53654372687966,4.48742035138556,4.48742035138556,155648.913029585,0.0,1.0
2010-05-04,18.0999,18.5,18.05,18.46,56637,4.44564092052784,4.54391223320377,4.43338463834206,4.53408755810495,230590.831474145,0.0,1.0
2010-05-05,17.9,18.1995,17.6,17.93,37909,4.39654210672149,4.47010436152389,4.32285704348035,4.4039106130456,154341.999582488,0.0,1.0
2010-05-06,17.0,17.8701,14.5,17.87,107426,4.17548691699806,4.38919816208512,3.56144472332188,4.38917360039737,437372.224198697,0.0,1.0
2010-05-07,17.1685,17.4099,17.0,17.28,46632,4.21687336085184,4.27616527507321,4.17548691699806,4.24425964268979,189856.660015579,0.0,1.0
2010-05-10,17.8,17.8593,17.54,17.77,43668,4.37198041897444,4.38654549980844,4.30812003083212,4.36461191265033,177789.085382577,0.0,1.0
2010-05-11,17.95,18.08,17.731,17.79,28007,4.40882295059501,4.44075314466617,4.35503285442898,4.36952425019973,114027.1804138,0.0,1.0
2010-05-12,17.77,18.02,17.71,17.92,68055,4.36461191265033,4.42601613201794,4.3498749000021,4.4014544442709,277077.864928809,0.0,1.0
2010-05-13,17.811,18.0,17.8,17.96,33017,4.37468220462662,4.42110379446853,4.37198041897444,4.41127911936972,134424.801503997,0.0,1.0
2010-05-14,17.57,17.8,17.41,17.8,138488,4.31548853715623,4.37198041897444,4.27618983676096,4.37198041897444,563837.474957916,0.0,1.0
2010-05-17,17.53,17.65,17.45,17.57,87973,4.30566386205741,4.33513788735387,4.28601451185977,4.31548853715623,358171.640752071,0.0,1.0
2010-05-18,17.3999,17.7,17.38,17.56,30226,4.2737091062985,4.34741873122739,4.26882133043684,4.31303236838153,123061.575862732,0.0,1.0
2010-05-19,17.17,17.3599,16.94,17.34,25053,4.21724178616804,4.26388443119968,4.16074990434983,4.25899665533802,102000.319595349,0.0,1.0
2010-05-20,16.65,16.99,16.57,16.58,83647,4.08952100988339,4.17303074822336,4.06987165968576,4.07232782846046,340558.844577182,0.0,1.0
2010-05-21,16.53,16.605,16.16,16.55,127603,4.06004698458694,4.07846825039722,3.96916873992286,4.06495932213635,519520.487818836,0.0,1.0
2010-05-24,16.6,16.7298,16.54,16.58,36209,4.07724016600987,4.10912123670554,4.06250315336164,4.07232782846046,147420.651108769,0.0,1.0
2010-05-25,16.25,16.36,16.18,16.25,134113,3.99127425889521,4.01829211541696,3.97408107747227,3.99127425889521,546025.181091726,0.0,1.0
2010-05-26,16.65,16.8,16.28,16.28,43688,4.08952100988339,4.12636354150397,3.99864276521932,3.99864276521932,177870.513011679,0.0,1.0
2010-05-27,17.12,17.135,16.85,16.94,63170,4.20496094229452,4.20864519545658,4.13864438537749,4.16074990434983,257189.166520504,0.0,1.0
2010-05-28,17.32,17.65,17.08,17.18,39745,4.25408431778861,4.33513788735387,4.1951362671957,4.21969795494275,161817.055934105,0.0,1.0
2010-06-01,16.85,17.2,16.85,17.2,51685,4.13864438537749,4.22461029249216,4.13864438537749,4.22461029249216,210429.350508346,0.0,1.0
2010-06-02,17.04,17.09,16.78,16.78,42577,4.18531159209688,4.1975924359704,4.12145120395456,4.12145120395456,173347.208215031,0.0,1.0
2010-06-03,16.97,17.1885,16.95,17.1,29710,4.16811841067395,4.22178569840124,4.16320607312454,4.20004860474511,120960.743031885,0.0,1.0
2010-06-04,16.82,16.95,16.8,16.86,49392,4.13127587905338,4.16320607312454,4.12636354150397,4.14110055415219,201093.672831735,0.0,1.0
2010-06-07,16.57,16.92,16.47,16.88,32656,4.06987165968576,4.15583756680042,4.04530997193871,4.1460128917016,132955.032798695,0.0,1.0
2010-06-08,16.6,16.6,16.18,16.6,43417,4.07724016600987,4.07724016600987,3.97408107747227,4.07724016600987,176767.168637339,0.0,1.0
2010-06-09,16.79,16.88,16.41,16.8,32424,4.12390737272926,4.1460128917016,4.03057295929048,4.12636354150397,132010.472301105,0.0,1.0
2010-06-10,16.8399,16.89,16.71,16.89,26792,4.13616365491504,4.14846906047631,4.10425802253162,4.14846906047631,109080.451945818,0.0,1.0
2010-06-11,17.16,17.1801,16.71,16.71,41171,4.21478561739334,4.21972251663049,4.10425802253162,4.10425802253162,167622.845889119,0.0,1.0
2010-06-14,17.33,17.57,17.15,17.17,35750,4.25654048656332,4.31548853715623,4.21232944861863,4.21724178616804,145551.887020865,0.0,1.0
2010-06-15,17.67,17.67,17.38,17.38,15585,4.34005022490328,4.34005022490328,4.26882133043684,4.26882133043684,63452.4799781867,0.0,1.0
2010-06-16,17.85,17.85,17.52,17.67,20353,4.38426126284796,4.38426126284796,4.30320769328271,4.34005022490328,82864.8267562422,0.0,1.0
2010-06-17,17.9,17.9,17.624,17.85,19461,4.39654210672149,4.39654210672149,4.32875184853964,4.38426126284796,79233.154498267,0.0,1.0
2010-06-18,17.86,18.08,17.86,18.05,17071,4.38671743162267,4.44075314466617,4.38671743162267,4.43338463834206,69502.5528205085,0.0,1.0
2010-06-21,18.12,18.32,18.08,18.17,16271,4.45057781976499,4.49970119525909,4.44075314466617,4.46285866363852,66245.4476564053,0.0,1.0
2010-06-22,17.86,18.1,17.78,18.1,9817,4.38671743162267,4.44566548221558,4.36706808142503,4.44566548221558,39968.7517450022,0.0,1.0
2010-06-23,17.69,17.8,17.51,17.8,22126,4.34496256245269,4.37198041897444,4.300751524508,4.37198041897444,90083.386076186,0.0,1.0
2010-06-24,17.65,17.8,17.55,17.69,24179,4.33513788735387,4.37198041897444,4.31057619960682,4.34496256245269,98441.932203566,0.0,1.0
2010-06-25,17.75,17.79,17.52,17.76,27689,4.35969957510092,4.36952425019973,4.30320769328271,4.36215574387562,112732.481111069,0.0,1.0
2010-06-28,17.64,17.99,17.64,17.89,24837,4.33268171857916,4.41864762569383,4.33268171857916,4.39408593794678,101120.901201041,0.0,1.0
2010-06-29,17.2501,17.62,17.2,17.62,29139,4.23691569805343,4.32776938102976,4.22461029249216,4.32776938102976,118635.984221006,0.0,1.0
2010-06-30,17.3899,17.77,17.3,17.3,25994,4.2712529375238,4.36461191265033,4.2491719802392,4.2491719802392,105831.489544625,0.0,1.0
2010-07-01,17.29,17.39,16.98,17.12,39923,4.2467158114645,4.27127749921155,4.17057457944865,4.20496094229452,162541.761833118,0.0,1.0
2010-07-02,17.3799,17.4289,17.2499,17.25,29596,4.26879676874909,4.28083199574515,4.23686657467793,4.23689113636568,120496.605546,0.0,1.0
2010-07-06,17.47,17.62,17.4101,17.62,54749,4.29092684940918,4.32776938102976,4.2762143984487,4.32776938102976,222904.063286862,0.0,1.0
2010-07-07,17.92,17.9399,17.49,17.68,33321,4.4014544442709,4.40634222013256,4.29583918695859,4.34250639367798,135662.501466356,0.0,1.0
2010-07-08,18.15,18.16,17.95,17.95,52785,4.45794632608911,4.46040249486381,4.40882295059501,4.40882295059501,214907.870108988,0.0,1.0
2010-07-09,17.8463,18.05,17.61,17.66,67375,4.49142390648833,4.54268960580705,4.43195368189818,4.4445373096151,267708.968811208,0.44,1.0
2010-07-12,17.8,18.01,17.64,17.97,14591,4.47977146722247,4.53262270363352,4.43950385852833,4.52255580145998,57976.127108339,0.0,1.0
2010-07-13,17.91,17.98,17.88,17.95,23864,4.50745544819968,4.52507252700337,4.49990527156953,4.51752235037322,94821.6227341103,0.0,1.0
2010-07-14,18.07,18.08,17.9,17.915,14534,4.54772305689382,4.5502397824372,4.5049387226563,4.50871381097138,57749.642340662,0.0,1.0
2010-07-15,17.96,18.1,17.9,17.995,35237,4.5200390759166,4.55527323352397,4.5049387226563,4.52884761531844,140011.29401114,0.0,1.0
2010-07-16,17.62,18.03,17.62,18.03,12553,4.43447040744157,4.53765615472029,4.43447040744157,4.53765615472029,49878.3033096415,0.0,1.0
2010-07-19,17.97,18.05,17.73,17.73,33860,4.52255580145998,4.54268960580705,4.46215438841878,4.46215438841878,134539.8988341,0.0,1.0
2010-07-20,18.02,18.18,17.78,17.94,37823,4.5351394291769,4.57540703787104,4.4747380161357,4.51500562482983,150286.550313118,0.0,1.0
2010-07-21,18.38,18.55,18.19,18.19,53598,4.6257415487387,4.66852588297622,4.57792376341442,4.57792376341442,212967.203121976,0.0,1.0
2010-07-22,18.74,18.85,18.57,18.57,47843,4.71634366830051,4.74402764927772,4.67355933406299,4.67355933406299,190100.188420551,0.0,1.0
2010-07-23,18.86,18.9099,18.7,18.82,45311,4.74654437482111,4.75910283528259,4.70627676612697,4.73647747264757,180039.49663532,0.0,1.0
2010-07-26,19.12,19.12,18.9,18.97,50584,4.81197923894908,4.81197923894908,4.75661127699464,4.77422835579832,200991.324353932,0.0,1.0
2010-07-27,19.16,19.41,19.031,19.3,21789,4.82204614112261,4.8849642797072,4.78958038161296,4.85728029872998,86576.7825072715,0.0,1.0
2010-07-28,18.96,19.16,18.91,19.16,25245,4.77171163025494,4.82204614112261,4.75912800253803,4.82204614112261,100308.911579057,0.0,1.0
2010-07-29,18.9,19.1099,18.75,19.06,25335,4.75661127699464,4.80943734615026,4.71886039384389,4.79687888568878,100666.519106968,0.0,1.0
2010-07-30,19.06,19.09,18.76,18.88,23155,4.79687888568878,4.80442906231893,4.72137711938727,4.75157782590787,92004.4700975662,0.0,1.0
2010-08-02,19.32,19.3785,19.07,19.07,27358,4.86231374981675,4.87703659424554,4.79939561123216,4.79939561123216,108704.741651013,0.0,1.0
2010-08-03,19.42,19.45,19.29,19.35,15759,4.88748100525058,4.89503118188073,4.85476357318659,4.8698639264469,62617.0781372294,0.0,1.0
2010-08-04,19.51,19.75,19.3825,19.45,38641,4.91013153514103,4.97053294818223,4.87804328446289,4.89503118188073,153536.805400132,0.0,1.0
2010-08-05,19.61,19.69,19.47,19.48,15393,4.93529879057486,4.95543259492193,4.9000646329675,4.90258135851088,61162.8075237244,0.0,1.0
2010-08-06,19.7,19.7,19.4505,19.58,26998,4.95794932046531,4.95794932046531,4.8951570181579,4.92774861394471,107274.311539369,0.0,1.0
2010-08-09,19.95,19.95,19.74,19.79,26881,5.0208674590499,5.0208674590499,4.96801622263885,4.98059985035577,106809.421753085,0.0,1.0
2010-08-10,19.9,19.93,19.58,19.82,16436,5.00828383133298,5.01583400796313,4.92774861394471,4.98815002698591,65307.0814305161,0.0,1.0
2010-08-11,19.45,19.6799,19.3601,19.67,46665,4.89503118188073,4.95289070212311,4.87240581924571,4.95039914383516,185419.503221893,0.0,1.0
2010-08-12,19.43,19.5,19.1,19.41,27470,4.88999773079396,4.90761480959765,4.80694578786231,4.8849642797072,109149.764352414,0.0,1.0
2010-08-13,19.67,19.71,19.48,19.48,31409,4.95039914383516,4.9604660460087,4.90258135851088,4.90258135851088,124801.053823989,0.0,1.0
2010-08-16,19.94,19.94,19.72,19.75,14434,5.01835073350652,5.01835073350652,4.96298277155208,4.97053294818223,57352.300642983,0.0,1.0
2010-08-17,20.15,20.2499,19.91,20.18,25495,5.07120196991757,5.09634405809597,5.01080055687637,5.07875214654772,101302.265823254,0.0,1.0
2010-08-18,20.2199,20.24,20.1,20.24,31033,5.08879388146582,5.09385249980802,5.05861834220065,5.09385249980802,123307.049040716,0.0,1.0
2010-08-19,19.99,20.26,19.84,20.23,28444,5.03093436122343,5.09888595089479,4.99318347807268,5.09133577426464,113019.872487807,0.0,1.0
2010-08-20,20.21,20.22,19.68,19.91,31181,5.08630232317787,5.08881904872125,4.95291586937855,5.01080055687637,123895.114753281,0.0,1.0
2010-08-23,19.96,20.35,19.92,20.35,31004,5.02338418459328,5.12153648078524,5.01331728241975,5.12153648078524,123191.819948389,0.0,1.0
2010-08-24,19.89,19.95,19.73,19.75,53767,5.0057671057896,5.0208674590499,4.96549949709546,4.97053294818223,213638.710591054,0.0,1.0
2010-08-25,19.7,19.88,19.62,19.86,24818,4.95794932046531,5.00325038024622,4.93781551611825,4.99821692915945,98612.2625299677,0.0,1.0
2010-08-26,19.65,19.85,19.55,19.69,27049,4.9453656927484,4.99570020361607,4.92019843731456,4.95543259492193,107476.955805185,0.0,1.0
2010-08-27,19.96,20.0,19.7,19.7,30534,5.02338418459328,5.03345108676682,4.95794932046531,4.95794932046531,121324.313969298,0.0,1.0
2010-08-30,19.93,20.02,19.5,19.86,24383,5.01583400796313,5.03848453785358,4.90761480959765,4.99821692915945,96883.8261450641,0.0,1.0
2010-08-31,20.02,20.1,19.76,19.85,13500,5.03848453785358,5.05861834220065,4.97304967372562,4.99570020361607,53641.1291866614,0.0,1.0
2010-09-01,20.61,20.61,20.03,20.03,48327,5.1869713449132,5.1869713449132,5.04100126339697,5.04100126339697,192023.322237318,0.0,1.0
2010-09-02,20.56,20.77,20.39,20.76,31050,5.17438771719629,5.22723895360734,5.13160338295877,5.22472222806396,123374.597129321,0.0,1.0
2010-09-03,20.84,20.92,20.56,20.56,53701,5.24485603241102,5.26498983675809,5.17438771719629,5.17438771719629,213376.465070586,0.0,1.0
2010-09-07,20.7595,20.96,20.61,20.96,42454,5.22459639178679,5.27505673893162,5.1869713449132,5.27505673893162,168687.444332631,0.0,1.0
2010-09-08,21.1,21.18,20.77,20.89,38180,5.31029089653899,5.33042470088606,5.22723895360734,5.25743966012794,151705.060173832,0.0,1.0
2010-09-09,21.35,21.53,21.29,21.41,65180,5.37320903512358,5.41851009490448,5.35810868186328,5.38830938838388,258987.318547155,0.0,1.0
2010-09-10,21.12,21.26,20.91,20.91,58685,5.4310937226214,5.46709529085847,5.37709137026578,5.37709137026578,228209.503149905,0.46,1.0
2010-09-13,21.44,21.46,21.21,21.32,53059,5.51338302144899,5.51852610262572,5.45423758791666,5.48252453438864,206331.567310741,0.0,1.0
2010-09-14,21.42,21.48,21.32,21.44,33903,5.50823994027227,5.52366918380244,5.48252453438864,5.51338302144899,131839.256799715,0.0,1.0
2010-09-15,21.49,21.52,21.37,21.38,27003,5.5262407243908,5.53395534615589,5.49538223733046,5.49795377791882,105007.092332911,0.0,1.0
2010-09-16,21.4,21.53,21.3973,21.46,33355,5.50309685909554,5.53652688674425,5.50240254313668,5.51852610262572,129708.238520322,0.0,1.0
2010-09-17,21.5,21.54,21.29,21.35,23040,5.52881226497917,5.53909842733262,5.47480991262355,5.49023915615373,89596.0970021952,0.0,1.0
2010-09-20,21.65,21.76,21.59,21.59,28887,5.5673853738046,5.59567232027659,5.55195613027443,5.55195613027443,112333.439848195,0.0,1.0
2010-09-21,21.47,21.64,21.29,21.64,33560,5.52109764321408,5.56481383321624,5.47480991262355,5.56481383321624,130505.42601535,0.0,1.0
2010-09-22,21.5395,21.624,21.42,21.5,51210,5.5389698503032,5.56069936827486,5.50823994027227,5.52881226497917,199141.324977535,0.0,1.0
2010-09-23,21.55,21.64,21.4,21.5,33027,5.54166996792098,5.56481383321624,5.50309685909554,5.52881226497917,128432.738528277,0.0,1.0
2010-09-24,21.65,21.82,21.56,21.65,33961,5.5673853738046,5.61110156380676,5.54424150850934,5.5673853738046,132064.802530015,0.0,1.0
2010-09-27,22.04,22.05,21.745,21.75,34383,5.66767545675074,5.6702469973391,5.59181500939405,5.59310077968823,133705.842153927,0.0,1.0
2010-09-28,22.45,22.63,21.94,22.14,85448,5.77310862087359,5.81939635146412,5.64196005086711,5.69339086263436,332283.302805711,0.0,1.0
2010-09-29,22.93,22.93,22.47,22.47,69919,5.89654256911499,5.89654256911499,5.77825170205032,5.77825170205032,271895.377877452,0.0,1.0
2010-09-30,22.78,23.39,22.5,23.18,96306,5.85796946028955,6.01483343617966,5.78596632381541,5.96083108382405,374507.019005791,0.0,1.0
2010-10-01,22.74,22.89,22.58,22.79,72414,5.8476832979361,5.88625640676154,5.8065386485223,5.86054100087792,281597.732999868,0.0,1.0
2010-10-04,22.79,23.5,22.62,22.88,114389,5.86054100087792,6.04312038265165,5.81682481087576,5.88368486617318,444826.733506254,0.0,1.0
2010-10-05,23.0,23.99,22.8795,23.01,107506,5.91454335323353,6.1691258714814,5.88355628914376,5.91711489382189,418060.677270746,0.0,1.0
2010-10-06,23.0,23.16,22.93,22.93,63207,5.91454335323353,5.95568800264733,5.89654256911499,5.89654256911499,245794.292674381,0.0,1.0
2010-10-07,22.74,23.2,22.61,23.05,55583,5.8476832979361,5.96597416500077,5.81425327028739,5.92740105617534,216146.695298308,0.0,1.0
2010-10-08,23.0299,23.0299,22.69,22.88,50447,5.92223225959273,5.92223225959273,5.83482559499429,5.88368486617318,196174.232008235,0.0,1.0
2010-10-11,23.14,23.4,23.05,23.17,49206,5.9505449214706,6.01740497676802,5.92740105617534,5.95825954323569,191348.331123699,0.0,1.0
2010-10-12,23.12,23.217,23.0,23.18,34040,5.94540184029388,5.97034578400099,5.91454335323353,5.96083108382405,132372.011369563,0.0,1.0
2010-10-13,24.2,24.5,23.2805,23.44,75325,6.22312822383701,6.30027444148789,5.98667506673709,6.02769113912147,292917.795429269,0.0,1.0
2010-10-14,23.15,24.51,23.03,24.51,155398,5.95311646205896,6.30284598207625,5.92225797499861,6.30284598207625,604299.230987289,0.0,1.0
2010-10-15,22.99,23.281,22.94,23.2,72010,5.91197181264516,5.98680364376651,5.89911410970335,5.96597416500077,280026.69032674,0.0,1.0
2010-10-18,22.89,23.09,22.6,23.09,77339,5.88625640676154,5.93768721852879,5.81168172969903,5.93768721852879,300749.676477985,0.0,1.0
2010-10-19,22.26,22.88,22.0,22.64,67936,5.72424934969471,5.88368486617318,5.65738929439729,5.82196789205248,264184.047132862,0.0,1.0
2010-10-20,22.57,22.88,22.02,22.02,53661,5.80396710793394,5.88368486617318,5.66253237557401,5.66253237557401,208672.576442483,0.0,1.0
2010-10-21,22.55,22.88,22.55,22.88,78544,5.79882402675722,5.88368486617318,5.79882402675722,5.88368486617318,305435.583460956,0.0,1.0
2010-10-22,22.695,22.79,22.55,22.55,42469,5.83611136528847,5.86054100087792,5.79882402675722,5.79882402675722,165150.02793343,0.0,1.0
2010-10-25,22.78,22.96,22.75,22.94,34252,5.85796946028955,5.90425719088008,5.85025483852447,5.89911410970335,133196.419901007,0.0,1.0
2010-10-26,22.42,22.87,22.23,22.78,44662,5.76539399910851,5.88111332558482,5.71653472792962,5.85796946028955,173677.989770488,0.0,1.0
2010-10-27,22.48,22.6,22.12,22.34,31174,5.78082324263868,5.81168172969903,5.68824778145764,5.74482167440161,121226.94131712,0.0,1.0
2010-10-28,22.35,22.68,22.16,22.68,32409,5.74739321498997,5.83225405440593,5.69853394381108,5.83225405440593,126029.509884729,0.0,1.0
2010-10-29,22.55,22.56,22.21,22.21,22502,5.79882402675722,5.80139556734558,5.7113916467529,5.7113916467529,87503.9659176821,0.0,1.0
2010-11-01,22.91,23.13,22.43,22.47,28078,5.89139948793826,5.94797338088224,5.76796553969687,5.77825170205032,109187.46578245,0.0,1.0
2010-11-02,22.99,23.1,22.65,22.83,40719,5.91197181264516,5.94025875911715,5.82453943264084,5.87082716323137,158344.768829531,0.0,1.0
2010-11-03,23.25,23.25,22.93,23.09,35016,5.97883186794259,5.97883186794259,5.89654256911499,5.93768721852879,136167.401589795,0.0,1.0
2010-11-04,24.17,24.44,23.58,23.72,90078,6.21541360207193,6.28484519795771,6.06369270735855,6.09969427559562,350288.074034884,0.0,1.0
2010-11-05,24.8388,24.91,24.2999,24.3,67470,6.38739823662161,6.40570760561075,6.24881791431476,6.24884362972064,262371.90385148,0.0,1.0
2010-11-08,25.74,26.56,24.81,24.81,138880,6.61914547444482,6.83001180269054,6.37999219972712,6.37999219972712,540065.362485455,0.0,1.0
2010-11-09,26.249,26.49,25.82,25.82,84802,6.75003689039247,6.812011018572,6.63971779915172,6.63971779915172,329771.1900165,0.0,1.0
2010-11-10,25.29,26.12,25.01,26.04,79789,6.50342614796852,6.7168640168026,6.43142301149437,6.6962916920957,310277.039223444,0.0,1.0
2010-11-11,24.4815,25.5682,24.2,25.21,85526,6.29551709139942,6.57496640713676,6.22312822383701,6.48285382326162,332586.62292577,0.0,1.0
2010-11-12,23.669,24.42,23.5,24.27,95512,6.08657941859497,6.27970211678099,6.04312038265165,6.24112900795555,371419.375732364,0.0,1.0
2010-11-15,23.535,23.81,23.06,23.66,64429,6.05212077471092,6.12283814089088,5.9299725967637,6.08426503206544,250546.307888647,0.0,1.0
2010-11-16,22.6,23.5,22.12,23.12,109613,5.81168172969903,6.04312038265165,5.68824778145764,5.94540184029388,426254.209231841,0.0,1.0
2010-11-17,23.3101,24.31,22.51,22.58,60606,5.99428682687864,6.251415170309,5.78853786440377,5.8065386485223,235679.733286243,0.0,1.0
2010-11-18,23.61,23.68,23.4201,23.6,48485,6.07140732912363,6.08940811324217,6.02257377335063,6.06883578853527,188544.564372892,0.0,1.0
2010-11-19,23.774,23.95,23.51,23.62,17863,6.11358059477278,6.15883970912795,6.04569192324001,6.073978869712,69464.1962131169,0.0,1.0
2010-11-22,23.98,24.03,23.831,23.92,34867,6.16655433089304,6.17941203383485,6.12823837612644,6.15112508736287,135587.982386091,0.0,1.0
2010-11-23,23.4989,23.71,23.4989,23.7,41635,6.04283751318693,6.09712273500726,6.04283751318693,6.09455119441889,161906.835880486,0.0,1.0
2010-11-24,23.9,23.979,23.52,23.69,41683,6.14598200618614,6.16629717683421,6.04826346382837,6.09197965383053,162093.494415907,0.0,1.0
2010-11-26,23.72,24.25,23.58,23.86,26548,6.09969427559562,6.23598592677883,6.06369270735855,6.13569584383269,103237.724965897,0.0,1.0
2010-11-29,23.5299,23.72,23.271,23.6,25005,6.05080928901085,6.09969427559562,5.98423210317815,6.06883578853527,97237.4307960022,0.0,1.0
2010-11-30,23.35,23.44,23.14,23.29,22900,6.00454727382621,6.02769113912147,5.9505449214706,5.98911803029604,89051.6762738833,0.0,1.0
2010-12-01,23.5401,23.7072,23.35,23.42,46214,6.05343226041098,6.09640270364252,6.00454727382621,6.02254805794475,179713.282415775,0.0,1.0
2010-12-02,23.59,23.726,23.5,23.54,37583,6.06626424794691,6.10123719994864,6.04312038265165,6.0534065450051,146149.744515343,0.0,1.0
2010-12-03,23.7,23.7,23.55,23.55,11758,6.09455119441889,6.09455119441889,6.05597808559346,6.05597808559346,45723.563739228,0.0,1.0
2010-12-06,23.8,24.14,23.6901,23.7,33968,6.12026660030252,6.20769898030684,6.09200536923642,6.09455119441889,132092.023566431,0.0,1.0
2010-12-07,23.84,24.639,23.84,24.24,61138,6.13055276265597,6.33601885566612,6.13055276265597,6.23341438619046,237748.532053829,0.0,1.0
2010-12-08,24.415,24.7499,23.95,24.24,75847,6.27841634648681,6.36453724079106,6.15883970912795,6.23341438619046,294947.707001975,0.0,1.0
2010-12-09,24.23,25.11,24.15,24.77,99157,6.2308428456021,6.45713841737799,6.2102705208952,6.36970603737367,385593.758265915,0.0,1.0
2010-12-10,23.7775,24.55,23.75,24.48,118730,6.1144806339787,6.3131321444297,6.10740889736071,6.29513136031116,461707.664803413,0.0,1.0
2010-12-13,23.7775,23.7775,23.7775,23.7775,0,6.1144806339787,6.1144806339787,6.1144806339787,6.1144806339787,0,0.0,1.0
2010-12-14,22.78,23.31,22.33,22.88,167294,6.28461375930476,6.43083172648788,6.16046642867758,6.31220205499969,606394.834425209,1.6591,1.0
2010-12-15,23.1,23.1,22.3101,22.7,54657,6.37289630552853,6.37289630552853,6.15497635783429,6.26254312274882,198116.623819017,0.0,1.0
2010-12-16,23.1,23.1,23.1,23.1,0,6.37289630552853,6.37289630552853,6.37289630552853,6.37289630552853,0,0.0,1.0
2010-12-17,22.5,22.94,22.42,22.61,89838,6.34254918026411,6.46658125312261,6.31999789428984,6.37355719847873,318697.568209606,0.49,1.0
2010-12-20,22.3,22.47,22.06,22.26,40843,6.28617096532843,6.33409244802376,6.21851710740561,6.27489532234129,144889.298274504,0.0,1.0
2010-12-21,22.24,22.352,22.0601,22.15,50279,6.26925750084772,6.30082930121171,6.21854529651308,6.24388730412667,178363.220819818,0.0,1.0
2010-12-22,21.53,22.29,21.35,21.96,150142,6.06911483782606,6.28335205458164,6.01837444438394,6.19032799993777,532624.171131666,0.0,1.0
2010-12-23,21.6,22.018,21.5,21.6,76256,6.08884721305355,6.20667768226912,6.0606581055857,6.08884721305355,270515.836966447,0.0,1.0
2010-12-27,21.36,22.02,21.34,22.02,39339,6.02119335513073,6.20724146441848,6.01555553363716,6.20724146441848,139553.904091784,0.0,1.0
2010-12-28,21.0,21.36,20.77,21.32,93674,5.9197125682465,6.02119335513073,5.85487762107047,6.00991771214359,332305.661351172,0.0,1.0
2010-12-29,21.55,21.6,20.85,21.18,39096,6.07475265931962,6.08884721305355,5.87742890704474,5.97045296168861,138691.868994443,0.0,1.0
2010-12-30,21.9,22.28,21.65,21.65,73088,6.17341453545707,6.28053314383486,6.10294176678747,6.10294176678747,259277.453475185,0.0,1.0
2010-12-31,22.67,24.0,21.88,22.08,125259,6.39047066295944,6.76538579228172,6.1677767139635,6.22415492889918,444352.48665784,0.0,1.0
2011-01-03,22.25,22.75,21.91,22.54,147454,6.27207641159451,6.41302194893371,6.17623344620385,6.35382482325125,523088.573017868,0.0,1.0
2011-01-04,21.48,21.9,21.3496,21.9,226419,6.05502028409214,6.17341453545707,6.01826168795407,6.17341453545707,803214.504958377,0.0,1.0
2011-01-05,21.1,21.68,20.9,21.58,194320,5.94790167571434,6.11139849902782,5.89152346077866,6.08320939155998,689344.280310009,0.0,1.0
2011-01-06,20.89,21.18,20.86,21.18,49323,5.88870455003188,5.97045296168861,5.88024781779153,5.97045296168861,174971.839943035,0.0,1.0
2011-01-07,20.06,21.0,19.9,20.83,129882,5.6547349580488,5.9197125682465,5.60963238610026,5.87179108555117,460752.43832454,0.0,1.0
2011-01-10,20.05,20.179,19.85,19.98,70061,5.65191604730202,5.68827999593553,5.59553783236634,5.63218367207453,248539.263188552,0.0,1.0
2011-01-11,19.86,20.31,19.33,20.31,163468,5.59835674311312,5.7252077267184,5.44895447353357,5.7252077267184,579897.75017351,0.0,1.0
2011-01-12,20.28,20.41,19.95,20.06,75547,5.71675099447805,5.75339683418624,5.62372693983418,5.6547349580488,268000.681065152,0.0,1.0
2011-01-13,20.61,20.9,20.18,20.18,53461,5.80977504912192,5.89152346077866,5.68856188701021,5.68856188701021,189651.268884589,0.0,1.0
2011-01-14,20.68,20.75,20.45,20.75,41610,5.82950742434941,5.8492397995769,5.76467247717338,5.8492397995769,147610.20740891,0.0,1.0
2011-01-18,20.68,20.8,20.6001,20.76,101517,5.82950742434941,5.86333435331082,5.80698432748261,5.85205871032369,360128.464925027,0.0,1.0
2011-01-19,20.46,20.88,20.4301,20.88,27209,5.76749138792016,5.88588563928509,5.75906284478728,5.88588563928509,96523.0986154541,0.0,1.0
2011-01-20,20.08,20.57,20.0,20.5,52871,5.66037277954237,5.79849940613479,5.6378214935681,5.7787670309073,187558.261858123,0.0,1.0
2011-01-21,20.13,20.42,20.05,20.08,23467,5.67446733327629,5.75621574493303,5.65191604730202,5.66037277954237,83248.4676103076,0.0,1.0
2011-01-24,20.36,20.6375,20.11,20.16,41138,5.73930228045232,5.81752705367558,5.66882951178272,5.68292406551664,145935.801787738,0.0,1.0
2011-01-25,20.481,20.69,20.13,20.35,35861,5.77341110048841,5.8323263350962,5.67446733327629,5.73648336970554,127215.805044243,0.0,1.0
2011-01-26,20.72,20.88,20.4697,20.47,36960,5.84078306733655,5.88588563928509,5.77022573134454,5.77031029866695,131114.474064728,0.0,1.0
2011-01-27,20.72,20.92,20.596,20.8,29939,5.84078306733655,5.89716128227223,5.80582857407643,5.86333435331082,106207.690449781,0.0,1.0
2011-01-28,20.13,20.81,20.051,20.7,66132,5.67446733327629,5.8661532640576,5.6521979383767,5.83514524584298,234601.255380102,0.0,1.0
2011-01-31,20.05,20.17,19.81,20.08,83500,5.65191604730202,5.68574297626343,5.5842621893792,5.66037277954237,296213.706288008,0.0,1.0
2011-02-01,20.35,20.35,19.91,20.11,70957,5.73648336970554,5.73648336970554,5.61245129684704,5.66882951178272,251717.795893152,0.0,1.0
2011-02-02,19.91,20.305,19.91,20.17,61075,5.61245129684704,5.72379827134501,5.61245129684704,5.68574297626343,216661.701934612,0.0,1.0
2011-02-03,19.7301,20.03,19.52,20.03,74324,5.5617390925124,5.64627822580845,5.50251377772246,5.64627822580845,263662.125822155,0.0,1.0
2011-02-04,19.83,19.94,19.61,19.72,71785,5.58990001087277,5.62090802908739,5.52788397444352,5.55889199265814,254655.100669277,0.0,1.0
2011-02-07,19.9601,20.19,19.82,19.83,41325,5.62657403968843,5.69138079775699,5.58708110012598,5.58990001087277,146599.178591041,0.0,1.0
2011-02-08,19.97,20.14,19.96,20.0,44740,5.62936476132774,5.67728624402307,5.62654585058096,5.6378214935681,158713.78705779,0.0,1.0
2011-02-09,19.65,19.95,19.6,19.95,56251,5.53915961743066,5.62372693983418,5.52506506369674,5.62372693983418,199548.708891099,0.0,1.0
2011-02-10,19.97,19.97,19.1,19.52,79079,5.62936476132774,5.62936476132774,5.38411952635753,5.50251377772246,280530.343467658,0.0,1.0
2011-02-11,20.329,20.41,19.818,19.99,36588,5.73056365713729,5.75339683418624,5.58651731797663,5.63500258282131,129794.815397193,0.0,1.0
2011-02-14,20.6,20.65,20.34,20.41,24885,5.80695613837514,5.82105069210906,5.73366445895875,5.75339683418624,88278.7794128992,0.0,1.0
2011-02-15,20.33,20.75,20.2,20.75,27630,5.73084554821197,5.8492397995769,5.69419970850378,5.8492397995769,98016.5832902715,0.0,1.0
2011-02-16,20.29,20.5265,20.25,20.5,28154,5.71956990522483,5.78623714438628,5.7082942622377,5.7787670309073,99875.4573273364,0.0,1.0
2011-02-17,20.44,20.7299,20.29,20.4,27508,5.7618535664266,5.84357378897587,5.71956990522483,5.75057792343946,97583.7920068326,0.0,1.0
2011-02-18,20.3985,20.5099,20.3,20.44,18133,5.75015508682744,5.78155775254662,5.72238881597162,5.7618535664266,64326.265103239,0.0,1.0
2011-02-22,19.71,20.35,19.69,20.34,59981,5.55607308191136,5.73648336970554,5.55043526041779,5.73366445895875,212780.770261809,0.0,1.0
2011-02-23,19.04,19.58,18.42,19.47,339914,5.36720606187683,5.51942724220317,5.19243359557622,5.48841922398854,1205834.5599902,0.0,1.0
2011-02-24,18.9,19.27,18.79,19.0,64771,5.32774131142185,5.43204100905286,5.29673329320723,5.35593041888969,229773.149341085,0.0,1.0
2011-02-25,19.2,19.51,19.14,19.14,54545,5.41230863382537,5.49969486697568,5.39539516934467,5.39539516934467,193496.725862029,0.0,1.0
2011-02-28,19.74,19.9,19.26,19.26,45465,5.56452981415171,5.60963238610026,5.42922209830608,5.42922209830608,161285.702471668,0.0,1.0
2011-03-01,19.45,19.73,19.3,19.6,38431,5.48278140249497,5.56171090340493,5.44049774129321,5.52506506369674,136332.801752748,0.0,1.0
2011-03-02,19.64,19.85,19.36,19.46,45279,5.53634070668387,5.59553783236634,5.45741120577392,5.48560031324176,160625.873137901,0.0,1.0
2011-03-03,20.15,20.36,19.9,19.9,73830,5.68010515476986,5.73930228045232,5.60963238610026,5.60963238610026,261909.675871181,0.0,1.0
2011-03-04,20.1499,20.3399,20.01,20.32,12421,5.68007696566239,5.73363626985129,5.64064040431488,5.72802663746519,44063.1191114174,0.0,1.0
2011-03-07,19.8104,20.29,19.75,20.29,27087,5.58437494580907,5.71956990522483,5.5673487248985,5.71956990522483,96090.3073320153,0.0,1.0
2011-03-08,20.15,20.15,19.74,19.79,31280,5.68010515476986,5.68010515476986,5.56452981415171,5.57862436788563,110964.847098071,0.0,1.0
2011-03-09,19.44,20.102,19.28,19.95,66122,5.47996249174819,5.66657438318529,5.43485991979965,5.62372693983418,234565.780684739,0.0,1.0
2011-03-10,19.5,19.79,19.15,19.24,49745,5.4968759562289,5.57862436788563,5.39821408009145,5.42358427681251,176468.872087389,0.0,1.0
2011-03-11,19.8,20.0,19.3185,19.51,46777,5.58144327863242,5.6378214935681,5.44571272617476,5.49969486697568,165939.982503403,0.0,1.0
2011-03-14,20.36,20.68,20.01,20.28,162735,5.73930228045232,5.82950742434941,5.64064040431488,5.71675099447805,577297.455003342,0.0,1.0
2011-03-15,20.2222,20.46,19.8,19.94,101145,5.70045769036164,5.76749138792016,5.58144327863242,5.62090802908739,358808.806257492,0.0,1.0
2011-03-16,19.85,20.5,19.85,20.18,79960,5.59553783236634,5.7787670309073,5.59553783236634,5.68856188701021,283655.664129211,0.0,1.0
2011-03-17,19.93,20.57,19.93,20.18,46110,5.61808911834061,5.79849940613479,5.61808911834061,5.68856188701021,163573.820322635,0.0,1.0
2011-03-18,20.08,21.0,20.0,21.0,99511,5.66037277954237,5.9197125682465,5.6378214935681,5.9197125682465,353012.241035042,0.0,1.0
2011-03-21,21.19,21.19,20.564,20.69,94936,5.9732718724354,5.9732718724354,5.79680805968672,5.8323263350962,336782.567906088,0.0,1.0
2011-03-22,21.606,21.69,21.1901,21.23,62829,6.09053855950162,6.1142174097746,5.97330006154287,5.98454751542254,222883.963501428,0.0,1.0
2011-03-23,22.2,22.2,21.5,21.68,115961,6.25798185786059,6.25798185786059,6.0606581055857,6.11139849902782,411368.114908547,0.0,1.0
2011-03-24,22.541,22.7599,22.07,22.2,120418,6.35410671432592,6.41581267057303,6.2213360181524,6.25798185786059,427179.186632208,0.0,1.0
2011-03-25,22.69,22.8,22.3,22.53,72454,6.39610848445301,6.42711650266763,6.28617096532843,6.35100591250446,257028.357789118,0.0,1.0
2011-03-28,22.31,22.84,22.31,22.84,45687,6.28898987607521,6.43839214565477,6.28898987607521,6.43839214565477,162073.240708745,0.0,1.0
2011-03-29,22.19,22.55,21.66,21.66,86818,6.39892739519979,6.50274054807369,6.24609136457988,6.24609136457988,301064.741169774,0.51,1.0
2011-03-30,21.83,22.384,21.74,22.32,60111,6.29511424232589,6.45487114980406,6.26916095410741,6.43641547818203,208451.043060843,0.0,1.0
2011-03-31,21.22,22.1899,21.22,21.8,113927,6.11920862217844,6.39889855821288,6.11920862217844,6.28646314625306,395072.482287646,0.0,1.0
2011-04-01,20.95,21.43,20.88,21.31,137590,6.04134875752301,6.17976629468822,6.02116286668642,6.14516191039691,477130.292537828,0.0,1.0
2011-04-04,21.48,21.62,21.06,21.14,80117,6.19418478814293,6.23455656981611,6.07306944312337,6.09613903265091,277827.223252076,0.0,1.0
2011-04-05,21.69,22.0,21.4,21.64,150199,6.2547424606527,6.3441371200719,6.17111519861539,6.24032396719799,520855.38781081,0.0,1.0
2011-04-06,22.3,22.35,21.84,22.07,97178,6.43064808080015,6.44506657425486,6.29799794101683,6.36432301090849,336990.824683779,0.0,1.0
2011-04-07,22.13,22.39,21.89,22.37,134170,6.38162520305414,6.45660136901863,6.31241643447154,6.45083397163674,465270.523655792,0.0,1.0
2011-04-08,22.04,22.27,21.81,22.24,51463,6.35567191483566,6.42199698472732,6.289346844944,6.4133458886545,178461.779525215,0.0,1.0
2011-04-11,21.8101,22.16,21.71,22.16,45445,6.28937568193091,6.39027629912697,6.26050985803459,6.39027629912697,157592.747615245,0.0,1.0
2011-04-12,21.04,21.9,21.0,21.89,135538,6.06730204574149,6.31530013316248,6.05576725097772,6.31241643447154,470014.431208606,0.0,1.0
2011-04-13,21.36,21.79,21.18,21.31,63816,6.15958040385162,6.28357944756212,6.10767382741467,6.14516191039691,221299.126016383,0.0,1.0
2011-04-14,21.31,21.55,21.067,21.55,48964,6.14516191039691,6.21437067897952,6.07508803220703,6.21437067897952,169795.825596499,0.0,1.0
2011-04-15,21.58,21.81,21.39,21.55,58305,6.22302177505234,6.289346844944,6.16823149992445,6.21437067897952,202188.252826645,0.0,1.0
2011-04-18,21.41,21.58,21.06,21.58,51960,6.17399889730633,6.22302177505234,6.07306944312337,6.22302177505234,180185.260558657,0.0,1.0
2011-04-19,21.56,21.63,21.12,21.29,57343,6.21725437767046,6.23744026850705,6.09037163526902,6.13939451301503,198852.259357487,0.0,1.0
2011-04-20,21.51,21.88,21.25,21.73,77372,6.20283588421575,6.3095327357806,6.12785971825126,6.26627725541647,268308.198228337,0.0,1.0
2011-04-21,21.6878,22.0,21.5,22.0,32184,6.25410804694069,6.3441371200719,6.19995218552481,6.3441371200719,111606.667163584,0.0,1.0
2011-04-25,21.8,21.8474,21.5,21.71,43168,6.28646314625306,6.30013187804813,6.19995218552481,6.26050985803459,149696.638333258,0.0,1.0
2011-04-26,21.94,21.99,21.6,21.85,70864,6.32683492792625,6.34125342138096,6.22878917243423,6.30088163970777,245739.959665678,0.0,1.0
2011-04-27,21.77,21.95,21.64,21.95,23795,6.27781205018024,6.32971862661719,6.24032396719799,6.32971862661719,82515.5557158051,0.0,1.0
2011-04-28,21.94,21.95,21.25,21.87,17705,6.32683492792625,6.32971862661719,6.12785971825126,6.30664903708965,61396.844460951,0.0,1.0
2011-04-29,22.19,22.3,21.86,21.94,34488,6.39892739519979,6.43064808080015,6.30376533839871,6.32683492792625,119596.406199903,0.0,1.0
2011-05-02,22.3,22.38,22.1,22.38,26374,6.43064808080015,6.45371767032768,6.37297410698131,6.45371767032768,91458.9311388377,0.0,1.0
2011-05-03,22.0744,22.223,21.9,22.22,31582,6.3655918383325,6.4084436008799,6.31530013316248,6.40757849127262,109519.070418851,0.0,1.0
2011-05-04,21.76,22.0,21.65,21.89,30211,6.27492835148929,6.3441371200719,6.24320766588893,6.31241643447154,104764.75956,0.0,1.0
2011-05-05,22.0,22.0,21.5,21.8,34596,6.3441371200719,6.3441371200719,6.19995218552481,6.28646314625306,119970.92521723,0.0,1.0
2011-05-06,22.05,22.25,21.721,21.98,33579,6.35855561352661,6.41622958734544,6.26368192659462,6.33836972269001,116444.20447073,0.0,1.0
2011-05-09,22.18,22.19,21.9444,22.07,29565,6.39604369650885,6.39892739519979,6.32810375535026,6.36432301090849,102524.580993393,0.0,1.0
2011-05-10,22.25,22.3,22.12,22.2,31712,6.41622958734544,6.43064808080015,6.3787415043632,6.40181109389073,109969.880347115,0.0,1.0
2011-05-11,22.06,22.31,21.98,22.31,13717,6.36143931221755,6.43353177949109,6.33836972269001,6.43353177949109,47567.3829692666,0.0,1.0
2011-05-12,22.29,22.3191,21.9,21.96,27116,6.42776438210921,6.43615594529985,6.31530013316248,6.33260232530813,94032.0154986245,0.0,1.0
2011-05-13,22.17,22.3,22.12,22.18,19309,6.39315999781791,6.43064808080015,6.3787415043632,6.39604369650885,66959.1454219996,0.0,1.0
2011-05-16,21.85,22.16,21.85,21.92,46442,6.30088163970777,6.39027629912697,6.30088163970777,6.32106753054436,161050.112988166,0.0,1.0
2011-05-17,21.78,22.02,21.75,21.86,98538,6.28069574887118,6.34990451745378,6.27204465279835,6.30376533839871,341706.990087161,0.0,1.0
2011-05-18,21.78,22.0,21.7601,21.7601,91229,6.28069574887118,6.3441371200719,6.2749571884762,6.2749571884762,316361.068812657,0.0,1.0
2011-05-19,21.53,21.9295,21.5,21.8,25671,6.20860328159763,6.32380704430076,6.19995218552481,6.28646314625306,89021.0897575303,0.0,1.0
2011-05-20,21.47,21.63,21.31,21.63,24372,6.19130108945198,6.23744026850705,6.14516191039691,6.23744026850705,84516.4582435639,0.0,1.0
2011-05-23,21.26,21.439,21.23,21.42,34063,6.13074341694221,6.18236162351006,6.12209232086938,6.17688259599727,118122.604511346,0.0,1.0
2011-05-24,21.21,21.5645,20.9,21.28,61829,6.1163249234875,6.21855204208138,6.0269302640683,6.13651081432409,214408.669651293,0.0,1.0
2011-05-25,21.3,21.398,21.116,21.17,18257,6.14227821170597,6.1705384588772,6.08921815579264,6.10479012872373,63311.0527717359,0.0,1.0
2011-05-26,21.5113,21.6,21.25,21.25,19743,6.20321076504557,6.22878917243423,6.12785971825126,6.12785971825126,68464.1570286674,0.0,1.0
2011-05-27,21.75,21.82,21.58,21.58,20959,6.27204465279835,6.29223054363495,6.22302177505234,6.22302177505234,72680.9637422803,0.0,1.0
2011-05-31,21.843,21.92,21.69,21.85,20402,6.29886305062411,6.32106753054436,6.2547424606527,6.30088163970777,70749.4165881007,0.0,1.0
2011-06-01,21.69,21.8,21.49,21.76,31643,6.2547424606527,6.28646314625306,6.19706848683387,6.27492835148929,109730.604308267,0.0,1.0
2011-06-02,21.69,21.77,21.53,21.67,30761,6.2547424606527,6.27781205018024,6.20860328159763,6.24897506327082,106672.032333426,0.0,1.0
2011-06-03,21.88,21.91,21.4044,21.61,28604,6.3095327357806,6.31818383185342,6.1723840260394,6.23167287112517,99192.055292914,0.0,1.0
2011-06-06,21.5,21.83,21.47,21.77,23544,6.19995218552481,6.29511424232589,6.19130108945198,6.27781205018024,81645.1457773866,0.0,1.0
2011-06-07,21.49,21.7499,21.31,21.6,26393,6.19706848683387,6.27201581581144,6.14516191039691,6.22878917243423,91524.8187437379,0.0,1.0
2011-06-08,21.288,21.4,21.26,21.3,25934,6.13881777327684,6.17111519861539,6.13074341694221,6.14227821170597,89933.1129200963,0.0,1.0
2011-06-09,21.6325,21.7,21.32,21.32,34473,6.23816119317979,6.25762615934364,6.14804560908786,6.14804560908786,119544.389669718,0.0,1.0
2011-06-10,21.5019,21.66,21.29,21.61,30839,6.20050008827609,6.24609136457988,6.13939451301503,6.23167287112517,106942.518290385,0.0,1.0
2011-06-13,21.2999,21.6128,21.2,21.57,26888,6.14224937471906,6.23248030675863,6.11344122479655,6.2201380763614,93241.3642398222,0.0,1.0
2011-06-14,21.55,21.5925,21.4,21.43,20227,6.21437067897952,6.22662639841602,6.17111519861539,6.17976629468822,70142.557069283,0.0,1.0
2011-06-15,21.3,21.52,21.1,21.52,21551,6.14227821170597,6.20571958290669,6.08460423788714,6.20571958290669,74733.8828002235,0.0,1.0
2011-06-16,21.5,21.5,21.15,21.15,27480,6.19995218552481,6.19995218552481,6.09902273134185,6.09902273134185,95294.2832977652,0.0,1.0
2011-06-17,21.0,21.6697,20.97,21.52,98264,6.05576725097772,6.24888855231009,6.04711615490489,6.20571958290669,340756.821469127,0.0,1.0
2011-06-20,20.66,21.06,20.4,21.06,89326,5.9577214954857,6.07306944312337,5.88274532952121,6.07306944312337,309761.9050166,0.0,1.0
2011-06-21,21.24,21.374,20.69,20.7,24069,6.12497601956032,6.16361758201894,5.96637259155853,5.96925629024947,83465.7243338396,0.0,1.0
2011-06-22,21.42,21.66,21.38,21.38,20306,6.17688259599727,6.24609136457988,6.16534780123351,6.16534780123351,70416.5107949208,0.0,1.0
2011-06-23,21.48,21.64,21.07,21.26,14485,6.19418478814293,6.24032396719799,6.07595314181431,6.13074341694221,50230.6293147063,0.0,1.0
2011-06-24,21.629,21.7086,21.45,21.45,13944,6.23715189863796,6.26010614021785,6.1855336920701,6.1855336920701,48354.56645939,0.0,1.0
2011-06-27,21.69,21.95,21.5,21.71,35073,6.2547424606527,6.32971862661719,6.19995218552481,6.26050985803459,121625.050877093,0.0,1.0
2011-06-28,21.31,21.41,21.05,21.23,20444,6.29511424232589,6.32465490043159,6.21830853125105,6.27148171584132,69206.3119475706,0.52,1.0
2011-06-29,21.34,21.48,21.09,21.36,35045,6.3039764397576,6.34533336110559,6.23012479449334,6.30988457137874,118633.10517524,0.0,1.0
2011-06-30,21.67,21.67,21.248,21.45,22054,6.40146061150643,6.40146061150643,6.27679903430035,6.33647116367387,74656.4274942145,0.0,1.0
2011-07-01,21.52,21.6925,21.36,21.67,40956,6.35714962434787,6.40810725958021,6.30988457137874,6.40146061150643,138642.815110776,0.0,1.0
2011-07-05,21.0,21.42,20.96,21.42,62229,6.2035382021982,6.32760896624216,6.19172193895592,6.32760896624216,210655.428790128,0.0,1.0
2011-07-06,21.2,21.36,21.0,21.0,38903,6.26261951840961,6.30988457137874,6.2035382021982,6.2035382021982,131693.071497571,0.0,1.0
2011-07-07,21.37,21.5,21.2,21.36,26658,6.31283863718931,6.35124149272673,6.26261951840961,6.30988457137874,90241.7268586547,0.0,1.0
2011-07-08,21.47,21.47,21.05,21.2,23794,6.34237929529502,6.34237929529502,6.21830853125105,6.26261951840961,80546.6144825129,0.0,1.0
2011-07-11,21.09,21.37,21.0,21.37,24350,6.23012479449334,6.31283863718931,6.2035382021982,6.31283863718931,82428.7661868198,0.0,1.0
2011-07-12,21.23,21.27,21.0,21.02,12379,6.27148171584132,6.28329797908361,6.2035382021982,6.20944633381934,41904.9567403139,0.0,1.0
2011-07-13,21.19,21.5,21.13,21.3,22107,6.25966545259904,6.35124149272673,6.24194105773562,6.29216017651532,74835.8412358122,0.0,1.0
2011-07-14,21.22,21.38,21.1,21.18,19184,6.26852765003075,6.31579270299988,6.23307886030391,6.25671138678847,64941.004128458,0.0,1.0
2011-07-15,21.4499,21.49,21.26,21.26,26842,6.33644162301577,6.34828742691616,6.28034391327304,6.28034391327304,90864.5972068426,0.0,1.0
2011-07-18,21.37,21.54,21.24,21.54,30780,6.31283863718931,6.36305775596901,6.27443578165189,6.36305775596901,104195.376724038,0.0,1.0
2011-07-19,21.28,21.57,21.151,21.57,28625,6.28625204489418,6.37191995340072,6.24814459593782,6.37191995340072,96900.3462873805,0.0,1.0
2011-07-20,21.06,21.4,20.95,21.25,33606,6.22126259706162,6.32170083462102,6.18876787314535,6.27738984746246,113761.852832619,0.0,1.0
2011-07-21,21.14,21.29,20.99,20.99,24179,6.24489512354619,6.28920611070475,6.20058413638763,6.20058413638763,81849.9029827974,0.0,1.0
2011-07-22,20.81,21.05,20.7,21.05,59226,6.14741095179736,6.21830853125105,6.11491622788108,6.21830853125105,200489.778487909,0.0,1.0
2011-07-25,20.788,20.921,20.65,20.8,46304,6.1409120070141,6.18020108229469,6.10014589882823,6.14445688598679,156746.677187454,0.0,1.0
2011-07-26,20.84,21.0,20.53,20.88,34965,6.15627314922907,6.2035382021982,6.06469710910138,6.16808941247135,118362.291980376,0.0,1.0
2011-07-27,20.25,20.72,20.2,20.7,44608,5.98198326640541,6.12082435950222,5.96721293735255,6.11491622788108,151005.437456331,0.0,1.0
2011-07-28,19.94,20.4,19.47,20.13,124743,5.89040722627772,6.02629425356397,5.7515661331809,5.94653447667856,422275.62958696,0.0,1.0
2011-07-29,19.87,20.28,19.55,20.04,82491,5.86972876560373,5.99084546383712,5.77519865966547,5.91994788438342,279245.640719382,0.0,1.0
2011-08-01,20.14,20.25,20.0,20.25,46777,5.94948854248913,5.98198326640541,5.90813162114114,5.98198326640541,158347.860202089,0.0,1.0
2011-08-02,19.7,20.15,19.7,20.1,58596,5.81950964682403,5.9524426082997,5.81950964682403,5.93767227924685,198357.124578353,0.0,1.0
2011-08-03,19.57,19.9,19.12,19.7,65928,5.78110679128661,5.87859096303544,5.64817382981093,5.81950964682403,223177.153887666,0.0,1.0
2011-08-04,18.282,19.49,18.25,19.49,130651,5.40062311488512,5.75747426480204,5.39117010429129,5.75747426480204,442275.184027688,0.0,1.0
2011-08-05,17.74,18.65,16.8,18.57,223911,5.24051274795219,5.50933273671412,4.96283056175856,5.48570021022955,757975.66594074,0.0,1.0
2011-08-08,16.12,17.0,16.07,16.77,145385,4.76195408663976,5.02191187796997,4.74718375758691,4.95396836432685,492152.204191819,0.0,1.0
2011-08-09,17.3444,17.54,16.25,16.25,126644,5.12364990448602,5.18143143174078,4.80035694217718,4.80035694217718,428710.828129923,0.0,1.0
2011-08-10,17.99,18.1794,16.751,17.2,53961,5.31436439321646,5.37031439966866,4.94835563928676,5.08099319418138,182666.885100903,0.0,1.0
2011-08-11,18.96,19.5,17.99,18.56,60463,5.6009087768418,5.76042833061261,5.31436439321646,5.48274614441898,204677.227513499,0.0,1.0
2011-08-12,19.17,19.3,18.94,19.16,42223,5.66294415886379,5.7013470144012,5.59500064522066,5.65999009305321,142931.819084439,0.0,1.0
2011-08-15,19.22,19.4,19.02,19.4,28465,5.67771448791664,5.73088767250691,5.61863317170523,5.73088767250691,96358.719897652,0.0,1.0
2011-08-16,18.69,19.19,18.61,19.19,29069,5.5211489999564,5.66885229048493,5.49751647347183,5.66885229048493,98403.3595188774,0.0,1.0
2011-08-17,18.765,18.9599,18.52,18.68,60172,5.54330449353568,5.6008792361837,5.4709298811767,5.51819493414583,203692.144517179,0.0,1.0
2011-08-18,18.1,18.48,17.77,18.48,53169,5.34685911713273,5.45911361793442,5.2493749453839,5.45911361793442,179985.834471746,0.0,1.0
2011-08-19,17.85,18.2,17.69,17.71,28586,5.27300747186847,5.37639977523844,5.22574241889934,5.23165055052048,96768.3248548843,0.0,1.0
2011-08-22,18.0,18.41,17.85,18.07,28785,5.31731845902703,5.43843515726042,5.27300747186847,5.33799691970102,97441.9726771092,0.0,1.0
2011-08-23,18.5,18.5,18.074,18.14,41078,5.46502174955556,5.46502174955556,5.33917854602525,5.35867538037502,139055.805232944,0.0,1.0
2011-08-24,18.7,18.7,18.1701,18.5,53642,5.52410306576697,5.52410306576697,5.36756711846483,5.46502174955556,181587.017486381,0.0,1.0
2011-08-25,18.6,18.92,18.29,18.82,47048,5.49456240766126,5.58909251359952,5.40298636753357,5.55955185549382,159265.239899692,0.0,1.0
2011-08-26,18.6,18.89,18.33,18.33,37055,5.49456240766126,5.58023031616781,5.41480263077586,5.41480263077586,125437.286696206,0.0,1.0
2011-08-29,18.88,18.97,18.66,18.76,20038,5.57727625035724,5.60386284265237,5.51228680252469,5.54182746063039,67831.9349836343,0.0,1.0
2011-08-30,19.35,19.35,18.91,18.97,44298,5.71611734345406,5.71611734345406,5.58613844778895,5.60386284265237,149956.036326232,0.0,1.0
2011-08-31,20.05,20.22,19.42,19.53,55298,5.922901950194,5.9731210689737,5.73679580412805,5.76929052804433,187192.850620072,0.0,1.0
2011-09-01,20.2,20.39,19.86,19.86,38250,5.96721293735255,6.0233401877534,5.86677469979315,5.86677469979315,129482.558794491,0.0,1.0
2011-09-02,19.8,20.05,19.8,19.93,17791,5.84905030492973,5.922901950194,5.84905030492973,5.88745316046715,60225.4693728834,0.0,1.0
2011-09-06,19.36,19.6,19.03,19.6,51083,5.71907140926463,5.78996898871832,5.6215872375158,5.78996898871832,172924.38041566,0.0,1.0
2011-09-07,20.35,20.36,19.55,19.63,55516,6.01152392451111,6.01447799032168,5.77519865966547,5.79883118615003,187930.816576078,0.0,1.0
2011-09-08,20.3236,20.55,20.242,20.48,21431,6.00372519077121,6.07060524072252,5.97962001375695,6.04992678004853,72547.4697392088,0.0,1.0
2011-09-09,19.62,20.38,19.6,20.28,60623,5.79587712033946,6.02038612194282,5.78996898871832,5.99084546383712,205218.853903227,0.0,1.0
2011-09-12,20.05,20.1,19.37,19.46,55367,5.922901950194,5.93767227924685,5.7220254750752,5.74861206737033,187426.427000643,0.0,1.0
2011-09-13,19.91,20.09,19.8,20.05,72549,5.88154502884601,5.93471821343628,5.84905030492973,5.922901950194,245590.330927622,0.0,1.0
2011-09-14,19.76,20.43,19.65,20.12,88201,5.83723404168745,6.03515645099568,5.80473931777117,5.94358041086799,298574.932502821,0.0,1.0
2011-09-15,20.18,20.32,19.85,19.85,65833,5.96130480573141,6.0026617270794,5.86382063398258,5.86382063398258,222855.563218764,0.0,1.0
2011-09-16,20.25,20.4,20.18,20.2,126019,5.98198326640541,6.02629425356397,5.96130480573141,5.96721293735255,426595.100045045,0.0,1.0
2011-09-19,19.8,19.9,19.08,19.08,104836,6.08639472248002,6.11713408976528,5.8650712780262,5.8650712780262,341048.008656625,0.80345,1.0
2011-09-20,19.47,20.1,19.43,19.79,54347,5.98495481043869,6.17861282433578,5.97265906352459,6.0833207857515,176799.344943164,0.0,1.0
2011-09-21,18.83,19.35,18.74,19.35,31882,5.78822285981307,5.94806756969639,5.76055742925634,5.94806756969639,103717.164065688,0.0,1.0
2011-09-22,16.17,18.66,15.71,18.66,386082,4.97055569002535,5.73596593542814,4.82915460051319,5.73596593542814,1255985.51335578,0.0,1.0
2011-09-23,14.73,16.2,14.61,16.2,274266,4.52790880111771,4.97977750021093,4.49102156037541,4.97977750021093,892230.466082432,0.0,1.0
2011-09-26,14.85,15.04,14.27,14.91,259994,4.56479604186002,4.623200839702,4.38650771160555,4.58323966223117,845801.403741752,0.0,1.0
2011-09-27,15.1,15.43,14.85,15.09,226037,4.64164446007315,4.74308437211448,4.56479604186002,4.63857052334462,735333.93808155,0.0,1.0
2011-09-28,14.7,15.14,14.6,14.97,53097,4.51868699093214,4.65394020698725,4.48794762364689,4.60168328260232,172732.898199481,0.0,1.0
2011-09-29,14.44,15.09,14.16,15.06,84220,4.43876463599048,4.63857052334462,4.35269440759177,4.62934871315905,273980.915802405,0.0,1.0
2011-09-30,14.15,14.43,13.82,14.2,74902,4.34962047086325,4.43569069926196,4.24818055882192,4.36499015450588,243667.995196292,0.0,1.0
2011-10-03,13.45,14.25,13.371,14.25,128157,4.13444489986648,4.3803598381485,4.11016079971113,4.3803598381485,416914.892264175,0.0,1.0
2011-10-04,13.12,13.34,12.34,13.34,246671,4.03300498782515,4.1006315958527,3.79323792300018,4.1006315958527,802459.587768878,0.0,1.0
2011-10-05,13.35,13.43,12.76,13.2,115736,4.10370553258123,4.12829702640943,3.92234326559824,4.05759648165335,376507.424261542,0.0,1.0
2011-10-06,13.99,14.07,13.38,13.38,113195,4.30043748320684,4.32502897703505,4.1129273427668,4.1129273427668,368241.151320984,0.0,1.0
2011-10-07,14.24,14.65,14.0001,14.23,78250,4.37728590141998,4.50331730728951,4.30354215930266,4.37421196469145,254559.566154573,0.0,1.0
2011-10-10,14.82,14.96,14.37,14.57,103164,4.55557423167444,4.5986093458738,4.4172470788908,4.47872581346131,335608.729492274,0.0,1.0
2011-10-11,14.99,15.09,14.68,14.94,91240,4.60783115605937,4.63857052334462,4.51253911747509,4.59246147241674,296818.08071493,0.0,1.0
2011-10-12,15.38,15.41,15.12,15.2,103817,4.72771468847186,4.73693649865743,4.6477923335302,4.6723838273584,337733.041271174,0.0,1.0
2011-10-13,15.4,15.41,14.99,15.39,26822,4.73386256192891,4.73693649865743,4.60783115605937,4.73078862520038,87256.1876472583,0.0,1.0
2011-10-14,15.62,15.85,15.47,15.55,40294,4.80148916995646,4.87218971471254,4.75538011902858,4.77997161285679,131082.724071979,0.0,1.0
2011-10-17,15.59,15.77,15.0,15.77,95083,4.79226735977089,4.84759822088434,4.6109050927879,4.84759822088434,309319.96458371,0.0,1.0
2011-10-18,15.65,15.8,15.21,15.69,37395,4.81071098014204,4.85682003106992,4.67545776408693,4.82300672705614,121651.820784029,0.0,1.0
2011-10-19,15.62,15.7,15.45,15.65,27309,4.80148916995646,4.82608066378466,4.74923224557153,4.81071098014204,88840.4752985974,0.0,1.0
2011-10-20,15.47,15.649,15.17,15.6,45175,4.75538011902858,4.81040358646919,4.66316201717283,4.79534129649941,146961.385316714,0.0,1.0
2011-10-21,15.51,15.7,15.36,15.5,60178,4.76767586594269,4.82608066378466,4.72156681501481,4.76460192921416,195768.505713098,0.0,1.0
2011-10-24,16.2,16.2719,15.7,15.7,56124,4.97977750021093,5.00187910528902,4.82608066378466,4.82608066378466,182580.205633984,0.0,1.0
2011-10-25,15.98,16.37,15.85,16.37,26335,4.91215089218337,5.03203442459586,4.87218971471254,5.03203442459586,85671.8999959194,0.0,1.0
2011-10-26,16.2,16.39,15.9,16.39,36035,4.97977750021093,5.03818229805291,4.88755939835517,5.03818229805291,117227.526726902,0.0,1.0
2011-10-27,16.9,17.09,16.52,16.52,166591,5.1949530712077,5.25335786904968,5.07814347552374,5.07814347552374,541946.743581553,0.0,1.0
2011-10-28,17.19,17.31,16.9864,17.31,45052,5.28409723633493,5.32098447707723,5.22151188454215,5.32098447707723,146561.246957135,0.0,1.0
2011-10-31,16.75,17.19,16.5,17.19,47302,5.14884402027982,5.28409723633493,5.07199560206669,5.28409723633493,153880.851095765,0.0,1.0
2011-11-01,16.62,16.654,16.09,16.48,89130,5.10888284280899,5.11933422768598,4.94596419619715,5.06584772860964,289953.918611593,0.0,1.0
2011-11-02,17.0,17.54,16.66,16.84,147139,5.22569243849295,5.39168502183331,5.12117858972309,5.17650945083655,478666.325935051,0.0,1.0
2011-11-03,17.08,17.3,16.7201,17.12,75688,5.25028393232115,5.31791054034871,5.13965294946153,5.26257967923525,246224.97690872,0.0,1.0
2011-11-04,16.71,17.3,16.6101,17.06,24629,5.13654827336572,5.31791054034871,5.10583964544775,5.2441360588641,80122.0134801404,0.0,1.0
2011-11-07,17.1,17.29,16.71,16.75,38450,5.2564318057782,5.31483660362018,5.13654827336572,5.14884402027982,125083.901835698,0.0,1.0
2011-11-08,17.4,17.45,17.064,17.15,88225,5.34864990763396,5.36401959127659,5.24536563355551,5.27180148942083,287009.811169166,0.0,1.0
2011-11-09,16.79,17.25,16.78,16.92,55347,5.16113976719392,5.30254085670608,5.15806583046539,5.20110094466475,180052.502338111,0.0,1.0
2011-11-10,16.97,17.139,16.78,17.0,45531,5.21647062830737,5.26842015901945,5.15806583046539,5.22569243849295,148119.509349315,0.0,1.0
2011-11-11,17.13,17.31,17.0,17.1,44546,5.26565361596378,5.32098447707723,5.22569243849295,5.2564318057782,144915.149315292,0.0,1.0
2011-11-14,17.13,17.5,16.99,16.99,22555,5.26565361596378,5.37938927491921,5.22261850176442,5.22261850176442,73374.9650430211,0.0,1.0
2011-11-15,17.2,17.39,17.0,17.11,36881,5.28717117306345,5.34557597090544,5.22569243849295,5.25950574250673,119979.697883027,0.0,1.0
2011-11-16,17.25,17.34,17.0,17.11,55470,5.30254085670608,5.33020628726281,5.22569243849295,5.25950574250673,180452.640697689,0.0,1.0
2011-11-17,16.69,17.35,16.6185,17.35,67681,5.13040039990867,5.33328022399133,5.10842175229971,5.33328022399133,220176.945647382,0.0,1.0
2011-11-18,16.39,16.95,16.39,16.74,56110,5.03818229805291,5.21032275485032,5.03818229805291,5.14577008355129,182534.661430455,0.0,1.0
2011-11-21,16.25,16.25,15.671,16.19,91048,4.99514718385355,4.99514718385355,4.81716624727194,4.9767035634824,296193.474495101,0.0,1.0
2011-11-22,15.83,16.15,15.71,16.15,46521,4.86604184125549,4.9644078165683,4.82915460051319,4.9644078165683,151340.135170312,0.0,1.0
2011-11-23,15.5199,15.75,15.41,15.75,39026,4.77071906330393,4.84145034742729,4.73693649865743,4.84145034742729,126957.720495187,0.0,1.0
2011-11-25,14.71,15.6,14.55,15.42,223405,4.52176092766066,4.79534129649941,4.47257794000426,4.74001043538596,726771.627818051,0.0,1.0
2011-11-28,14.91,15.1799,14.78,15.13,82464,4.58323966223117,4.66620521453407,4.54327848476034,4.65086627025873,268268.371416878,0.0,1.0
2011-11-29,14.99,15.189,14.77,15.0,127742,4.60783115605937,4.66900249695702,4.54020454803182,4.6109050927879,415564.831945272,0.0,1.0
2011-11-30,15.61,15.73,15.4401,15.73,50060,4.79841523322794,4.83530247397024,4.74618904821029,4.83530247397024,162853.059191028,0.0,1.0
2011-12-01,15.56,15.7,15.35,15.7,38218,4.78304554958531,4.82608066378466,4.71849287828628,4.82608066378466,124329.16932007,0.0,1.0
2011-12-02,15.44,15.89,15.31,15.69,34069,4.74615830884301,4.88448546162665,4.70619713137218,4.82300672705614,110831.819288437,0.0,1.0
2011-12-05,15.56,15.76,15.43,15.57,86142,4.78304554958531,4.84452428415582,4.74308437211448,4.78611948631384,280233.484315492,0.0,1.0
2011-12-06,15.6299,15.69,15.48,15.56,68018,4.8045323673177,4.82300672705614,4.75845405575711,4.78304554958531,221273.25968948,0.0,1.0
2011-12-07,15.94,15.94,15.59,15.63,49749,4.89985514526927,4.89985514526927,4.79226735977089,4.80456310668499,161841.3272412,0.0,1.0
2011-12-08,15.66,15.9,15.6,15.9,37670,4.81378491687056,4.88755939835517,4.79534129649941,4.88755939835517,122546.439067639,0.0,1.0
2011-12-09,16.11,16.19,15.7109,15.78,52514,4.9521120696542,4.9767035634824,4.82943125481876,4.85067215761287,170836.307438227,0.0,1.0
2011-12-12,15.8,16.11,15.7,15.87,47855,4.85682003106992,4.9521120696542,4.82608066378466,4.87833758816959,155679.847135171,0.0,1.0
2011-12-13,15.84,16.06,15.75,15.88,38046,4.86911577798402,4.93674238601157,4.84145034742729,4.88141152489812,123769.626248139,0.0,1.0
2011-12-14,15.14,15.83,14.93,15.63,237989,4.65394020698725,4.86604184125549,4.58938753568822,4.80456310668499,774215.675265952,0.0,1.0
2011-12-15,15.24,15.38,15.12,15.32,40060,4.6846795742725,4.72771468847186,4.6477923335302,4.7092710681007,130321.485241562,0.0,1.0
2011-12-16,15.4,15.42,15.26,15.31,39441,4.73386256192891,4.74001043538596,4.69082744772955,4.70619713137218,128307.78081409,0.0,1.0
2011-12-19,14.95,15.38,14.85,15.37,59062,4.59553540914527,4.72771468847186,4.56479604186002,4.72464075174333,192137.982060338,0.0,1.0
2011-12-20,15.38,15.52,15.23,15.31,74928,4.72771468847186,4.77074980267121,4.68160563754398,4.70619713137218,243752.577288561,0.0,1.0
2011-12-21,15.31,15.429,14.95,15.25,76970,4.70619713137218,4.74277697844163,4.59553540914527,4.68775351100103,250395.524689042,0.0,1.0
2011-12-22,15.45,15.47,15.13,15.46,72344,4.74923224557153,4.75538011902858,4.65086627025873,4.75230618230006,235346.418580019,0.0,1.0
2011-12-23,15.58,15.7,15.2608,15.6,56367,4.78919342304236,4.82608066378466,4.69107336266784,4.79534129649941,183370.722880956,0.0,1.0
2011-12-27,15.61,15.709,15.38,15.7,116744,4.79841523322794,4.82884720684034,4.72771468847186,4.82608066378466,379786.606915649,0.0,1.0
2011-12-28,15.5,15.5,14.88,14.91,175569,4.92124974489981,4.92124974489981,4.72439975510382,4.73392475461007,552973.257010634,0.5096,1.0
2011-12-29,15.21,15.5,15.1607,15.5,48379,4.82917474967265,4.92124974489981,4.81352200048403,4.92124974489981,152374.811048178,0.0,1.0
2011-12-30,15.04,15.22,14.93,15.19,59629,4.77519975247052,4.83234974950807,4.74027475428091,4.82282475000181,187807.883751045,0.0,1.0
2012-01-03,15.1,15.42,15.06,15.22,66308,4.79424975148304,4.89584974621645,4.78154975214136,4.83234974950807,208844.105313929,0.0,1.0
2012-01-04,15.23,15.26,14.95,15.16,46550,4.83552474934349,4.84504974884975,4.74662475395175,4.81329975049555,146614.180828307,0.0,1.0
2012-01-05,15.3,15.32,14.95,15.15,24568,4.85774974819142,4.86409974786226,4.74662475395175,4.81012475066013,77379.5315701364,0.0,1.0
2012-01-06,15.28,15.3,15.17,15.3,26825,4.85139974852058,4.85774974819142,4.81647475033097,4.85774974819142,84488.1933559471,0.0,1.0
2012-01-09,15.33,15.39,15.25,15.25,36167,4.86727474769768,4.8863247467102,4.84187474901433,4.84187474901433,113911.816928408,0.0,1.0
2012-01-10,15.83,16.0,15.42,15.54,90708,5.02602473946864,5.07999973667077,4.89584974621645,4.93394974424148,285694.502998369,0.0,1.0
2012-01-11,15.99,16.0,15.62,15.88,50369,5.07682473683535,5.07999973667077,4.95934974292484,5.04189973864574,158642.527908507,0.0,1.0
2012-01-12,16.32,16.32,15.8701,16.11,35155,5.18159973140418,5.18159973140418,5.03875648880867,5.11492473486038,110724.415188381,0.0,1.0
2012-01-13,16.3,16.45,16.1401,16.27,88295,5.17524973173335,5.22287472926463,5.12448148436499,5.16572473222709,278094.502604411,0.0,1.0
2012-01-17,16.12,16.69,16.085,16.69,127468,5.1180997346958,5.2990747253147,5.10698723527183,5.2990747253147,401474.036559025,0.0,1.0
2012-01-18,16.16,16.35,16.03,16.11,52239,5.13079973403748,5.19112473091044,5.08952473617703,5.11492473486038,164532.291993339,0.0,1.0
2012-01-19,16.36,16.4,16.13,16.31,53052,5.19429973074586,5.20699973008754,5.12127473453122,5.17842473156876,167092.922047333,0.0,1.0
2012-01-20,16.45,16.45,16.148,16.23,41624,5.22287472926463,5.22287472926463,5.12698973423497,5.15302473288541,131099.219394145,0.0,1.0
2012-01-23,16.74,16.74,16.45,16.49,44579,5.31494972449179,5.31494972449179,5.22287472926463,5.23557472860631,140406.306490765,0.0,1.0
2012-01-24,16.81,16.85,16.51,16.65,25290,5.33717472333973,5.3498747226814,5.24192472827715,5.28637472597302,79653.5474360447,0.0,1.0
2012-01-25,16.99,17.5,16.67,17.44,48737,5.39432472037727,5.55624971198365,5.29272472564386,5.53719971297114,153502.370161744,0.0,1.0
2012-01-26,16.84,17.16,16.819,17.15,38185,5.34669972284598,5.4482997175794,5.3400322231916,5.44512471774398,120267.722769687,0.0,1.0
2012-01-27,17.05,17.28,16.89,16.89,50846,5.41337471938979,5.48639971560443,5.36257472202308,5.36257472202308,160144.890191108,0.0,1.0
2012-01-30,17.19,17.19,16.83,17.01,40784,5.45782471708566,5.45782471708566,5.34352472301056,5.40067472004811,128453.549965664,0.0,1.0
2012-01-31,17.38,17.45,17.15,17.23,41566,5.51814971395862,5.54037471280656,5.44512471774398,5.47052471642733,130916.542219321,0.0,1.0
2012-02-01,17.9,17.9,17.3,17.47,56306,5.68324970540042,5.68324970540042,5.49274971527527,5.54672471247739,177341.741476233,0.0,1.0
2012-02-02,18.22,18.25,17.93,18.0,44263,5.78484970013384,5.7943746996401,5.69277470490668,5.71499970375461,139411.030848622,0.0,1.0
2012-02-03,18.71,18.909,18.26,18.35,77961,5.94042469206938,6.00360718879422,5.79754969947551,5.82612469799429,245546.469421174,0.0,1.0
2012-02-06,18.4,18.69,18.3,18.69,52573,5.84199969717138,5.93407469239854,5.81024969881719,5.93407469239854,165584.260551806,0.0,1.0
2012-02-07,19.1,19.11,18.3,18.34,71088,6.06424968565073,6.06742468548615,5.81024969881719,5.82294969815887,223899.224204569,0.0,1.0
2012-02-08,18.78,19.21,18.66,19.21,37871,5.96264969091732,6.09917468384034,5.92454969289228,6.09917468384034,119278.746340469,0.0,1.0
2012-02-09,18.96,19.12,18.78,18.94,58943,6.01979968795486,6.07059968532157,5.96264969091732,6.01344968828402,185647.253717785,0.0,1.0
2012-02-10,18.78,18.89,18.721,18.73,31544,5.96264969091732,5.99757468910693,5.94391719188834,5.94677469174022,99351.1862523762,0.0,1.0
2012-02-13,17.84,18.92,17.68,18.87,260045,5.66419970638791,6.00709968861318,5.6133997090212,5.99122468943609,819039.412534846,0.0,1.0
2012-02-14,17.15,17.98,17.11,17.61,102563,5.44512471774398,5.70864970408378,5.4324247184023,5.59117471017326,323033.087611034,0.0,1.0
2012-02-15,17.55,17.71,17.25,17.33,29617,5.57212471116075,5.62292470852746,5.47687471609817,5.50227471478153,93281.894599183,0.0,1.0
2012-02-16,17.66,17.98,17.4,17.4,56051,5.60704970935036,5.70864970408378,5.52449971362946,5.52449971362946,176538.591828302,0.0,1.0
2012-02-17,17.97,18.07,17.5325,17.6,37913,5.70547470424836,5.73722470260255,5.56656846144876,5.58799971033785,119411.029811893,0.0,1.0
2012-02-21,18.22,18.277,18.07,18.14,32307,5.78484970013384,5.80294719919573,5.73722470260255,5.75944970145048,101754.335983246,0.0,1.0
2012-02-22,18.094,18.17,17.76,18.17,21439,5.74484470220756,5.76897470095674,5.63879970770455,5.76897470095674,67524.4129490456,0.0,1.0
2012-02-23,18.1,18.2,17.9,18.11,25661,5.74674970210881,5.778499700463,5.68324970540042,5.74992470194423,80822.0514336237,0.0,1.0
2012-02-24,18.27,18.27,18.1,18.1,25222,5.80072469931093,5.80072469931093,5.74674970210881,5.74674970210881,79439.3741965964,0.0,1.0
2012-02-27,18.17,18.28,18.0,18.25,43663,5.76897470095674,5.80389969914635,5.71499970375461,5.7943746996401,137521.266971136,0.0,1.0
2012-02-28,18.1,18.2,17.95,18.2,23330,5.74674970210881,5.778499700463,5.69912470457752,5.778499700463,73480.3187695897,0.0,1.0
2012-02-29,17.82,18.3196,17.69,18.27,54576,5.65784970671707,5.81647269849461,5.61657470885662,5.80072469931093,171892.922296148,0.0,1.0
2012-03-01,17.848,18.31,17.7701,17.98,14813,5.66673970625624,5.81342469865261,5.64200645753833,5.70864970408378,46655.1205286727,0.0,1.0
2012-03-02,17.82,17.89,17.65,17.89,22799,5.65784970671707,5.680074705565,5.60387470951494,5.680074705565,71807.8777380144,0.0,1.0
2012-03-05,17.55,17.75,17.46,17.67,27005,5.57212471116075,5.63562470786913,5.54354971264198,5.61022470918578,85055.1225191929,0.0,1.0
2012-03-06,17.16,17.4,17.04,17.4,45615,5.4482997175794,5.52449971362946,5.41019971955437,5.52449971362946,143669.298785891,0.0,1.0
2012-03-07,17.1,17.29,17.0,17.15,40019,5.42924971856688,5.48957471543985,5.39749972021269,5.44512471774398,126044.101021869,0.0,1.0
2012-03-08,17.476,17.58,17.31,17.31,21500,5.54862971237865,5.58164971066701,5.49592471511069,5.49592471511069,67716.5389432567,0.0,1.0
2012-03-09,17.57,17.7831,17.47,17.66,42171,5.57847471083159,5.64613395732437,5.54672471247739,5.60704970935036,132822.05412912,0.0,1.0
2012-03-12,17.68,17.86,17.45,17.69,30988,5.6133997090212,5.67054970605875,5.54037471280656,5.61657470885662,97600.005059239,0.0,1.0
2012-03-13,18.0,18.0,17.69,17.9,22535,5.71499970375461,5.71499970375461,5.61657470885662,5.68324970540042,70976.3816319205,0.0,1.0
2012-03-14,17.828,18.05,17.77,18.05,32941,5.6603897065854,5.73087470293171,5.64197470753997,5.73087470293171,103751.186480457,0.0,1.0
2012-03-15,17.9,18.043,17.77,17.78,21337,5.68324970540042,5.72865220304692,5.64197470753997,5.64514970737539,67203.153089873,0.0,1.0
2012-03-16,17.99,18.1,17.89,18.1,19466,5.71182470391919,5.74674970210881,5.680074705565,5.74674970210881,61310.2393985784,0.0,1.0
2012-03-19,18.2299,18.26,17.9,18.02,31509,5.7879929499709,5.79754969947551,5.68324970540042,5.72134970342545,99240.9500261896,0.0,1.0
2012-03-20,18.1,18.21,18.01,18.2,11722,5.74674970210881,5.78167470029842,5.71817470359003,5.778499700463,36919.686953156,0.0,1.0
2012-03-21,17.89,18.056,17.71,18.01,48695,5.680074705565,5.73277970283296,5.62292470852746,5.71817470359003,153370.08669032,0.0,1.0
2012-03-22,18.1,18.11,17.65,17.7,42652,5.74674970210881,5.74992470194423,5.60387470951494,5.61974970869204,134337.014837571,0.0,1.0
2012-03-23,18.07,18.13,17.54,17.99,26583,5.73722470260255,5.75627470161506,5.56894971132533,5.71182470391919,83725.9885920276,0.0,1.0
2012-03-26,18.16,18.28,18.0,18.07,39924,5.76579970112132,5.80389969914635,5.71499970375461,5.73722470260255,125744.888407934,0.0,1.0
2012-03-27,18.27,18.45,18.23,18.27,21641,5.80072469931093,5.85787469634848,5.78802469996926,5.80072469931093,68160.633454466,0.0,1.0
2012-03-28,18.48,18.6,17.99,17.99,112920,6.00392468877776,6.04291121273087,5.84472971596926,5.84472971596926,347566.251772024,0.43,1.0
2012-03-29,18.87,18.87,18.25,18.56,132929,6.13063089162535,6.13063089162535,5.92920051786765,6.0299157047465,409153.686519689,0.0,1.0
2012-03-30,19.23,19.43,18.76,19.0,100004,6.24759046348465,6.31256800340649,6.09489324466834,6.17286629257454,307810.97628595,0.0,1.0
2012-04-02,19.15,19.23,19.0,19.08,115471,6.22159944751592,6.24759046348465,6.17286629257454,6.19885730854328,355418.195699321,0.0,1.0
2012-04-03,19.09,19.24,19.066,19.1,36071,6.20210618553937,6.25083934048075,6.19430888074875,6.20535506253546,111026.056213856,0.0,1.0
2012-04-04,18.88,19.0,18.72,19.0,72196,6.13387976862144,6.17286629257454,6.08189773668397,6.17286629257454,222218.323706456,0.0,1.0
2012-04-05,18.8,18.87,18.75,18.82,54251,6.1078887526527,6.13063089162535,6.09164436767225,6.11438650664489,166983.853390755,0.0,1.0
2012-04-09,18.29,18.64,18.0501,18.64,97717,5.94219602585202,6.05590672071523,5.86425546671578,6.05590672071523,300771.620832508,0.0,1.0
2012-04-10,17.87,18.51,17.72,18.41,71822,5.80574319201616,6.01367131976604,5.75701003707478,5.98118254980512,221067.156701827,0.0,1.0
2012-04-11,17.764,18.06,17.68,17.96,58699,5.77130509585759,5.86747185494191,5.74401452909041,5.83498308498099,180674.73798057,0.0,1.0
2012-04-12,17.9499,18.04,17.85,17.85,32648,5.83170171921493,5.86097410094972,5.79924543802398,5.79924543802398,100490.10793352,0.0,1.0
2012-04-13,17.81,18.0,17.76,17.94,52443,5.78624993003961,5.84797859296536,5.77000554505915,5.8284853309888,161418.853539499,0.0,1.0
2012-04-16,17.71,18.0,17.7,17.96,72159,5.75376116007869,5.84797859296536,5.7505122830826,5.83498308498099,222104.43820065,0.0,1.0
2012-04-17,17.78,17.97,17.72,17.73,32786,5.77650329905133,5.83823196197708,5.75701003707478,5.76025891407087,100914.870090308,0.0,1.0
2012-04-18,17.51,17.8,17.31,17.8,49670,5.68878362015685,5.78300105304352,5.62380608023502,5.78300105304352,152883.596577368,0.0,1.0
2012-04-19,17.2399,17.508,17.17,17.5,72980,5.60103145249241,5.68813384475764,5.57832180228973,5.68553474316076,224631.465234877,0.0,1.0
2012-04-20,17.15,17.35,17.15,17.35,59092,5.57182404829755,5.63680158821938,5.57182404829755,5.63680158821938,181884.386731424,0.0,1.0
2012-04-23,16.99,17.1,16.68,17.06,49807,5.51984201636008,5.55557966331709,5.41912682948123,5.54258415533272,153305.280747513,0.0,1.0
2012-04-24,16.85,17.07,16.85,16.87,40949,5.47435773841479,5.54583303232881,5.47435773841479,5.48085549240697,126040.475060331,0.0,1.0
2012-04-25,17.01,17.1,16.94,16.99,32247,5.52633977035226,5.55557966331709,5.50359763137962,5.51984201636008,99255.8352895186,0.0,1.0
2012-04-26,17.24,17.28,17.01,17.11,35049,5.60106394126237,5.61405944924674,5.52633977035226,5.55882854031318,107880.353864308,0.0,1.0
2012-04-27,17.27,17.32,17.19,17.25,31477,5.61081057225065,5.62705495723111,5.58481955628191,5.60431281825847,96885.7855741054,0.0,1.0
2012-04-30,17.25,17.32,17.14,17.32,23769,5.60431281825847,5.62705495723111,5.56857517130145,5.62705495723111,73160.6645268262,0.0,1.0
2012-05-01,17.31,17.49,17.119,17.32,23158,5.62380608023502,5.68228586616467,5.56175252960966,5.62705495723111,71280.0146877127,0.0,1.0
2012-05-02,17.196,17.49,17.1308,17.49,16741,5.58676888247957,5.68228586616467,5.56558620446505,5.68228586616467,51528.5743970549,0.0,1.0
2012-05-03,17.04,17.3,17.01,17.21,20614,5.53608640134054,5.62055720323893,5.52633977035226,5.5913173102741,63449.6166669189,0.0,1.0
2012-05-04,16.9996,17.2,16.92,17.0,22356,5.52296093827633,5.58806843327801,5.49709987738743,5.52309089335617,68811.4693997109,0.0,1.0
2012-05-07,16.89,16.908,16.8,16.9,32259,5.48735324639916,5.49320122499212,5.45811335343433,5.49060212339525,99292.7711292393,0.0,1.0
2012-05-08,16.6593,16.85,16.5,16.85,63679,5.41240165409932,5.47435773841479,5.36064704355158,5.47435773841479,196003.111464671,0.0,1.0
2012-05-09,16.27,16.48,16.25,16.48,68413,5.28592287264146,5.35414928955939,5.27942511864928,5.35414928955939,210574.300234497,0.0,1.0
2012-05-10,16.1899,16.69,16.15,16.48,35370,5.25989936790277,5.42237570647732,5.24693634868836,5.35414928955939,108868.387576837,0.0,1.0
2012-05-11,16.25,16.34,15.72,16.03,114448,5.27942511864928,5.30866501161411,5.10723463785641,5.20794982473526,352269.415363129,0.0,1.0
2012-05-14,15.814,16.2,15.75,16.2,53474,5.13777408161967,5.26318073366882,5.11698126884469,5.26318073366882,164592.257768838,0.0,1.0
2012-05-15,15.16,15.85,15.11,15.65,121411,4.92529752607527,5.1494700388056,4.90905314109481,5.08449249888377,373701.43636108,0.0,1.0
2012-05-16,14.87,15.32,14.83,15.06,61367,4.8310800931886,4.97727955801274,4.81808458520423,4.89280875611435,188886.806345145,0.0,1.0
2012-05-17,14.56,15.029,14.56,14.87,90355,4.73036490630975,4.88273723742646,4.73036490630975,4.8310800931886,278111.483163843,0.0,1.0
2012-05-18,14.18,14.82,14.0,14.82,91384,4.60690758045826,4.81483570820814,4.54842779452861,4.81483570820814,281278.731419896,0.0,1.0
2012-05-21,14.26,14.35,14.1,14.11,111006,4.632898596427,4.66213848939182,4.58091656448953,4.58416544148562,341674.985336568,0.0,1.0
2012-05-22,13.98,14.46,13.9,14.34,87236,4.54193004053643,4.69787613634884,4.51593902456769,4.65888961239573,268511.242823098,0.0,1.0
2012-05-23,14.06,14.25,13.74,14.09,91164,4.56792105650516,4.62964971943091,4.46395699263022,4.57766768749344,280601.574358349,0.0,1.0
2012-05-24,13.99,14.41,13.96,14.41,84898,4.54517891753252,4.68163175136838,4.53543228654424,4.68163175136838,261314.910050843,0.0,1.0
2012-05-25,14.12,14.18,13.88,14.09,60795,4.58741431848171,4.60690758045826,4.50944127057551,4.57766768749344,187126.197985124,0.0,1.0
2012-05-29,14.43,14.43,13.95,14.05,105808,4.68812950536056,4.68812950536056,4.53218340954815,4.56467217950907,325675.610764207,0.0,1.0
2012-05-30,14.35,14.55,14.13,14.55,25585,4.66213848939182,4.72711602931366,4.5906631954778,4.72711602931366,78750.2882712294,0.0,1.0
2012-05-31,14.31,14.41,14.2,14.2,50901,4.64914298140746,4.68163175136838,4.61340533445045,4.61340533445045,156672.598135386,0.0,1.0
2012-06-01,13.92,14.26,13.9,14.16,89609,4.52243677855987,4.632898596427,4.51593902456769,4.60040982646608,275815.305127872,0.0,1.0
2012-06-04,13.81,13.92,13.75,13.89,81073,4.48669913160286,4.52243677855987,4.46720586962631,4.5126901475716,249541.611139863,0.0,1.0
2012-06-05,13.9776,14.0,13.786,13.81,33794,4.54115031005736,4.54842779452861,4.47890182681224,4.48669913160286,104017.480626849,0.0,1.0
2012-06-06,14.5,14.5,14.0,14.0,38937,4.7108716443332,4.7108716443332,4.54842779452861,4.54842779452861,119847.565933823,0.0,1.0
2012-06-07,14.76,14.85,14.6701,14.7,65010,4.79534244623159,4.82458233919642,4.76613504203673,4.77584918425504,200099.911687028,0.0,1.0
2012-06-08,14.98,14.98,14.5,14.85,28278,4.86681774014561,4.86681774014561,4.7108716443332,4.82458233919642,87039.3063018888,0.0,1.0
2012-06-11,14.95,15.71,14.73,15.25,57393,4.85707110915734,5.10398576086032,4.78559581524332,4.95453741904009,176654.887424298,0.0,1.0
2012-06-12,14.98,15.06,14.86,14.98,36763,4.86681774014561,4.89280875611435,4.82783121619251,4.86681774014561,113156.022971085,0.0,1.0
2012-06-13,14.95,15.07,14.85,14.96,38548,4.85707110915734,4.89605763311044,4.82458233919642,4.86031998615343,118650.229129543,0.0,1.0
2012-06-14,15.1001,15.17,14.95,14.95,24730,4.90583675286867,4.92854640307136,4.85707110915734,4.85707110915734,76118.6096911278,0.0,1.0
2012-06-15,15.2,15.21,15.03,15.08,39843,4.93829303405963,4.94154191105573,4.88306212512607,4.89930651010653,122636.221832738,0.0,1.0
2012-06-18,15.38,15.38,15.26,15.26,26997,4.99677281998929,4.99677281998929,4.95778629603618,4.95778629603618,83096.4054117013,0.0,1.0
2012-06-19,15.57,15.61,15.42,15.61,46544,5.05850148291503,5.0714969908994,5.00976832797365,5.0714969908994,143261.810330119,0.0,1.0
2012-06-20,15.71,15.8,15.59,15.8,36472,5.10398576086032,5.13322565382515,5.06499923690722,5.13322565382515,112260.328857857,0.0,1.0
2012-06-21,15.55,15.86,15.5,15.86,58730,5.05200372892285,5.1527189158017,5.03575934394239,5.1527189158017,180770.155566516,0.0,1.0
2012-06-22,15.61,15.76,15.29,15.62,37322,5.0714969908994,5.12023014584078,4.96753292702446,5.07474586789549,114876.617504742,0.0,1.0
2012-06-25,15.396,15.61,15.12,15.61,61296,5.00197102318303,5.0714969908994,4.9123020180909,5.0714969908994,188668.269293464,0.0,1.0
2012-06-26,15.45,15.53,15.33,15.53,59000,5.01951495896193,5.04550597493066,4.98052843500883,5.04550597493066,181601.211960232,0.0,1.0
2012-06-27,15.1,15.25,15.02,15.06,35298,5.03900822093848,5.08906459399416,5.01231148864212,5.0256598547903,105774.743090364,0.41,1.0
2012-06-28,15.15,15.15,14.88,15.06,34323,5.05569367862371,5.05569367862371,4.96559220712348,5.0256598547903,102853.037200141,0.0,1.0
2012-06-29,15.241,15.44,15.04,15.25,50351,5.08606121161082,5.15246933319802,5.01898567171621,5.08906459399416,150882.885413987,0.0,1.0
2012-07-02,15.2389,15.25,15.171,15.22,39267,5.08536042238804,5.08906459399416,5.0627015708515,5.07905331938302,117668.333529643,0.0,1.0
2012-07-03,15.28,15.44,15.17,15.17,65564,5.0990758686053,5.15246933319802,5.0623678616978,5.0623678616978,196470.487165749,0.0,1.0
2012-07-05,15.48,15.48,15.26,15.35,42921,5.1658176993462,5.1658176993462,5.09240168553121,5.12243550936461,128617.988219772,0.0,1.0
2012-07-06,15.26,15.43,15.11,15.43,19488,5.09240168553121,5.14913224166098,5.04234531247553,5.14913224166098,58398.1583473571,0.0,1.0
2012-07-09,15.4,15.42,15.27,15.33,43742,5.13912096704984,5.14579515012393,5.09573877706825,5.11576132629052,131078.214410411,0.0,1.0
2012-07-10,15.49,15.61,15.37,15.61,58737,5.16915479088325,5.20919988932779,5.12910969243871,5.20919988932779,176012.552691334,0.0,1.0
2012-07-11,15.64,15.64,15.49,15.5,43923,5.21921116393893,5.21921116393893,5.16915479088325,5.1724918824203,131620.602888494,0.0,1.0
2012-07-12,15.47,15.62,15.4,15.6,37801,5.16248060780916,5.21253698086484,5.13912096704984,5.20586279779075,113275.286519317,0.0,1.0
2012-07-13,15.68,15.82,15.61,15.61,65839,5.23255953008711,5.27927881160575,5.20919988932779,5.20919988932779,197294.558057864,0.0,1.0
2012-07-16,15.73,15.92,15.62,15.92,39809,5.24924498777234,5.3126497269762,5.21253698086484,5.3126497269762,119292.502342464,0.0,1.0
2012-07-17,15.8635,15.95,15.75,15.95,34269,5.29379515979189,5.32266100158734,5.25591917084643,5.32266100158734,102691.219643144,0.0,1.0
2012-07-18,16.03,16.07,15.87,15.9,33496,5.3493577338837,5.36270610003188,5.29596426929097,5.30597554390211,100374.831280946,0.0,1.0
2012-07-19,16.15,16.3,16.05,16.05,23372,5.38940283232824,5.43945920538392,5.35603191695779,5.35603191695779,70037.0359654368,0.0,1.0
2012-07-20,15.86,16.25,15.6,16.25,57270,5.29262717775393,5.4227737476987,5.20586279779075,5.4227737476987,171616.509059582,0.0,1.0
2012-07-23,15.46,15.74,15.4,15.6,60417,5.15914351627211,5.25258207930938,5.13912096704984,5.20586279779075,181046.876686796,0.0,1.0
2012-07-24,15.4,15.6,15.3,15.56,31550,5.13912096704984,5.20586279779075,5.10575005167939,5.19251443164257,94543.4059862028,0.0,1.0
2012-07-25,15.35,15.5,15.31,15.4,18240,5.12243550936461,5.1724918824203,5.10908714321643,5.13912096704984,54658.3748078713,0.0,1.0
2012-07-26,15.26,15.6499,15.25,15.45,21626,5.09240168553121,5.2225148845606,5.08906459399416,5.15580642473507,64804.9349558675,0.0,1.0
2012-07-27,15.39,15.44,15.13,15.4,32229,5.1357838755128,5.15246933319802,5.04901949554962,5.13912096704984,96578.1119343685,0.0,1.0
2012-07-30,15.44,15.54,15.4,15.45,27250,5.15246933319802,5.18584024856848,5.13912096704984,5.15580642473507,81657.9338549612,0.0,1.0
2012-07-31,15.3801,15.4597,15.36,15.36,7222,5.13248015489112,5.159043403526,5.12577260090166,5.12577260090166,21641.5999376341,0.0,1.0
2012-08-01,15.09,15.46,15.07,15.46,38372,5.03567112940144,5.15914351627211,5.02899694632734,5.15914351627211,114986.357353489,0.0,1.0
2012-08-02,14.86,15.1,14.83,15.08,61793,4.95891802404939,5.03900822093848,4.94890674943826,5.03233403786439,185170.227768793,0.0,1.0
2012-08-03,15.13,15.31,15.0,15.05,39448,5.04901949554962,5.10908714321643,5.00563730556803,5.02232276325325,118210.722007725,0.0,1.0
2012-08-06,15.28,15.29,15.1999,15.2,17033,5.0990758686053,5.10241296014234,5.07234576539356,5.07237913630893,51041.452746846,0.0,1.0
2012-08-07,15.2,15.35,15.194,15.28,15375,5.07237913630893,5.12243550936461,5.07037688138671,5.0990758686053,46073.0544227534,0.0,1.0
2012-08-08,15.24,15.31,15.06,15.1,30026,5.08572750245712,5.10908714321643,5.0256598547903,5.03900822093848,89976.5549331766,0.0,1.0
2012-08-09,15.28,15.37,15.23,15.23,32474,5.0990758686053,5.12910969243871,5.08239041092007,5.08239041092007,97312.2841837067,0.0,1.0
2012-08-10,15.3,15.3,15.09,15.1,22832,5.10575005167939,5.10575005167939,5.03567112940144,5.03900822093848,68418.8603954669,0.0,1.0
2012-08-13,15.111,15.1999,15.01,15.18,15541,5.04267902162923,5.07234576539356,5.00897439710507,5.06570495323484,46570.4935794478,0.0,1.0
2012-08-14,15.07,15.211,15.0,15.06,19775,5.02899694632734,5.07604993699968,5.00563730556803,5.0256598547903,59258.188696582,0.0,1.0
2012-08-15,15.15,15.17,15.01,15.01,10703,5.05569367862371,5.0623678616978,5.00897439710507,5.00897439710507,32072.839121088,0.0,1.0
2012-08-16,15.17,15.27,15.1,15.27,43097,5.0623678616978,5.09573877706825,5.03900822093848,5.09573877706825,129145.393590725,0.0,1.0
2012-08-17,15.38,15.38,15.1106,15.2,19608,5.13244678397575,5.13244678397575,5.04254553796775,5.07237913630893,58757.7529184616,0.0,1.0
2012-08-20,15.41,15.4199,15.241,15.35,49417,5.14245805858689,5.14576177920856,5.08606121161082,5.12243550936461,148084.041002224,0.0,1.0
2012-08-21,15.25,15.52,15.25,15.52,36548,5.08906459399416,5.17916606549439,5.08906459399416,5.17916606549439,109520.519872702,0.0,1.0
2012-08-22,15.2,15.36,15.17,15.36,25768,5.07237913630893,5.12577260090166,5.0623678616978,5.12577260090166,77216.9409018217,0.0,1.0
2012-08-23,15.15,15.23,15.12,15.13,22867,5.05569367862371,5.08239041092007,5.04568240401257,5.04901949554962,68523.7421453723,0.0,1.0
2012-08-24,15.15,15.26,15.12,15.13,37768,5.05569367862371,5.09240168553121,5.04568240401257,5.04901949554962,113176.398012263,0.0,1.0
2012-08-27,15.11,15.18,15.11,15.18,27331,5.04234531247553,5.06570495323484,5.04234531247553,5.06570495323484,81900.6601904566,0.0,1.0
2012-08-28,15.076,15.17,15.014,15.17,27953,5.03099920124957,5.0623678616978,5.01030923371989,5.0623678616978,83764.5587173479,0.0,1.0
2012-08-29,15.14,15.1699,15.03,15.09,25161,5.05235658708666,5.06233449078243,5.01564858017916,5.03567112940144,75397.9916963185,0.0,1.0
2012-08-30,15.09,15.16,15.06,15.13,26043,5.03567112940144,5.05903077016075,5.0256598547903,5.04901949554962,78041.0117939358,0.0,1.0
2012-08-31,15.26,15.26,15.01,15.15,29460,5.09240168553121,5.09240168553121,5.00897439710507,5.05569367862371,88280.4672061341,0.0,1.0
2012-09-04,14.98,15.12,14.94,15.12,92688,4.99896312249394,5.04568240401257,4.98561475634575,5.04568240401257,277750.846721051,0.0,1.0
2012-09-05,15.07,15.18,14.9,14.9,38442,5.02899694632734,5.06570495323484,4.97226639019757,4.97226639019757,115196.1208533,0.0,1.0
2012-09-06,15.71,15.72,15.24,15.24,90064,5.24257080469825,5.24590789623529,5.08572750245712,5.08572750245712,269887.712099568,0.0,1.0
2012-09-07,15.9,15.9,15.72,15.85,34043,5.30597554390211,5.30597554390211,5.24590789623529,5.28929008621688,102013.983200897,0.0,1.0
2012-09-10,15.78,15.99,15.7,15.99,29923,5.26593044545756,5.33600936773552,5.2392337131612,5.33600936773552,89667.9029263121,0.0,1.0
2012-09-11,15.81,15.9,15.79,15.9,28646,5.2759417200687,5.30597554390211,5.26926753699461,5.30597554390211,85841.2173654759,0.0,1.0
2012-09-12,15.88,15.95,15.731,15.8,28514,5.29930136082802,5.32266100158734,5.24957869692604,5.27260462853166,85445.663337261,0.0,1.0
2012-09-13,15.65,15.83,15.57,15.75,66674,5.22254825547598,5.28261590314279,5.19585152317961,5.25591917084643,199796.736948465,0.0,1.0
2012-09-14,15.26,15.39,15.0,15.39,326114,5.09240168553121,5.1357838755128,5.00563730556803,5.1357838755128,977240.199676212,0.0,1.0
2012-09-17,15.5,15.5,15.17,15.24,152036,5.1724918824203,5.1724918824203,5.0623678616978,5.08572750245712,455594.335103591,0.0,1.0
2012-09-18,15.59,15.59,15.4,15.4,41726,5.2025257062537,5.2025257062537,5.13912096704984,5.13912096704984,125037.025615857,0.0,1.0
2012-09-19,15.68,15.68,15.46,15.59,63043,5.23255953008711,5.23255953008711,5.15914351627211,5.2025257062537,188916.004551131,0.0,1.0
2012-09-20,15.68,15.68,15.468,15.68,47592,5.23255953008711,5.23255953008711,5.16181318950175,5.23255953008711,142615.206900011,0.0,1.0
2012-09-21,15.67,15.75,15.6401,15.68,73418,5.22922243855007,5.25591917084643,5.2192445348543,5.23255953008711,220005.951844533,0.0,1.0
2012-09-24,15.73,15.73,15.5101,15.54,75136,5.24924498777234,5.24924498777234,5.17586234487271,5.18584024856848,225154.147454178,0.0,1.0
2012-09-25,15.72,15.839,15.6,15.6,54902,5.24590789623529,5.28561928552613,5.20586279779075,5.20586279779075,164520.509523122,0.0,1.0
2012-09-26,15.31,15.49,15.17,15.19,71353,5.23589662162416,5.29745517106193,5.18801774983922,5.19485758866564,208639.419175762,0.38,1.0
2012-09-27,15.29,15.45,15.29,15.31,50372,5.22905678279774,5.28377549340909,5.22905678279774,5.23589662162416,147290.020359641,0.0,1.0
2012-09-28,15.38,15.48,15.16,15.28,38246,5.25983605751663,5.29403525164872,5.18459783042601,5.22563686338453,111833.044522251,0.0,1.0
2012-10-01,15.48,15.48,15.33,15.4,39371,5.29403525164872,5.29403525164872,5.24273646045058,5.26667589634305,115122.595719436,0.0,1.0
2012-10-02,15.41,15.48,15.32,15.48,38050,5.27009581575625,5.29403525164872,5.23931654103737,5.29403525164872,111259.931602564,0.0,1.0
2012-10-03,15.28,15.39,15.28,15.3,28199,5.22563686338453,5.26325597692984,5.22563686338453,5.23247670221095,82455.1592972589,0.0,1.0
2012-10-04,15.37,15.46,15.27,15.3,19487,5.25641613810342,5.2871954128223,5.22221694397132,5.23247670221095,56980.8748262592,0.0,1.0
2012-10-05,15.48,15.5,15.4,15.5,35274,5.29403525164872,5.30087509047514,5.26667589634305,5.30087509047514,103142.781270666,0.0,1.0
2012-10-08,15.44,15.46,15.3,15.45,26619,5.28035557399588,5.2871954128223,5.23247670221095,5.28377549340909,77835.1673936572,0.0,1.0
2012-10-09,15.26,15.47,15.2,15.36,29991,5.21879702455811,5.29061533223551,5.19827750807885,5.25299621869021,87695.0488486859,0.0,1.0
2012-10-10,15.09,15.34,15.03,15.34,36976,5.16065839453354,5.24615637986379,5.14013887805428,5.24615637986379,108119.506726318,0.0,1.0
2012-10-11,15.09,15.26,15.09,15.1,23832,5.16065839453354,5.21879702455811,5.16065839453354,5.16407831394675,69685.8525611645,0.0,1.0
2012-10-12,15.15,15.18,15.07,15.16,13145,5.1811779110128,5.19143766925243,5.15381855570712,5.18459783042601,38436.5782106624,0.0,1.0
2012-10-15,15.27,15.32,15.1,15.15,41106,5.22221694397132,5.23931654103737,5.16407831394675,5.1811779110128,120195.814676872,0.0,1.0
2012-10-16,15.36,15.38,15.21,15.21,22758,5.25299621869021,5.25983605751663,5.20169742749206,5.20169742749206,66545.4276849186,0.0,1.0
2012-10-17,15.43,15.47,15.1501,15.29,22388,5.27693565458267,5.29061533223551,5.18121211020693,5.22905678279774,65463.5308467334,0.0,1.0
2012-10-18,15.45,15.45,15.37,15.45,21328,5.28377549340909,5.28377549340909,5.25641613810342,5.28377549340909,62364.0426076081,0.0,1.0
2012-10-19,15.23,15.44,15.13,15.44,32850,5.20853726631848,5.28035557399588,5.17433807218638,5.28035557399588,96054.8949577984,0.0,1.0
2012-10-22,15.15,15.21,15.03,15.21,28891,5.1811779110128,5.20169742749206,5.14013887805428,5.20169742749206,84478.5987892163,0.0,1.0
2012-10-23,15.03,15.05,14.87,15.05,44439,5.14013887805428,5.1469787168807,5.08542016744293,5.1469787168807,129941.658357066,0.0,1.0
2012-10-24,15.08,15.17,15.01,15.01,21713,5.15723847512033,5.18801774983922,5.13329903922786,5.13329903922786,63489.8001284225,0.0,1.0
2012-10-25,15.25,15.3099,15.08,15.27,35463,5.2153771051449,5.23586242243003,5.15723847512033,5.22221694397132,103695.425871793,0.0,1.0
2012-10-26,15.26,15.3,15.1501,15.25,23500,5.21879702455811,5.23247670221095,5.18121211020693,5.2153771051449,68715.0694523063,0.0,1.0
2012-10-31,15.26,15.27,15.08,15.22,40840,5.21879702455811,5.22221694397132,5.15723847512033,5.20511734690527,119418.018571583,0.0,1.0
2012-11-01,15.45,15.45,15.26,15.26,22064,5.28377549340909,5.28377549340909,5.21879702455811,5.21879702455811,64516.1401019442,0.0,1.0
2012-11-02,15.43,15.45,15.32,15.4,38961,5.27693565458267,5.28377549340909,5.23931654103737,5.26667589634305,113923.737060907,0.0,1.0
2012-11-05,15.35,15.42,15.2801,15.42,14082,5.249576299277,5.27351573516946,5.22567106257866,5.27351573516946,41176.4088522288,0.0,1.0
2012-11-06,15.42,15.42,15.3158,15.4,9858,5.27351573516946,5.27351573516946,5.23788017488382,5.26667589634305,28825.2406238654,0.0,1.0
2012-11-07,15.35,15.43,15.2605,15.43,37425,5.249576299277,5.27693565458267,5.21896802052877,5.27693565458267,109432.403159684,0.0,1.0
2012-11-08,15.38,15.4,15.24,15.24,24158,5.25983605751663,5.26667589634305,5.21195718573169,5.21195718573169,70639.0913969708,0.0,1.0
2012-11-09,15.42,15.42,15.16,15.28,35108,5.27351573516946,5.27351573516946,5.18459783042601,5.22563686338453,102657.389716237,0.0,1.0
2012-11-12,15.32,15.47,15.31,15.45,44246,5.23931654103737,5.29061533223551,5.23589662162416,5.28377549340909,129377.317573904,0.0,1.0
2012-11-13,15.2799,15.3,15.12,15.22,20330,5.2256026641904,5.23247670221095,5.17091815277317,5.20511734690527,59445.8451900164,0.0,1.0
2012-11-14,15.0,15.29,14.91,15.29,59368,5.12987911981465,5.22905678279774,5.09909984509577,5.22905678279774,173594.733755086,0.0,1.0
2012-11-15,14.91,15.28,14.82,15.28,70469,5.09909984509577,5.22563686338453,5.06832057037688,5.22563686338453,206054.562946152,0.0,1.0
2012-11-16,14.86,15.18,14.8,15.1,52177,5.08200024802972,5.19143766925243,5.06148073155046,5.16407831394675,152567.92250268,0.0,1.0
2012-11-19,15.05,15.15,14.8615,14.9,45321,5.1469787168807,5.1811779110128,5.0825132359417,5.09567992568256,132520.666495659,0.0,1.0
2012-11-20,15.105,15.15,15.04,15.15,23215,5.16578827365336,5.1811779110128,5.14355879746749,5.1811779110128,67881.7164823528,0.0,1.0
2012-11-21,15.13,15.19,14.99,15.02,21083,5.17433807218638,5.19485758866564,5.12645920040145,5.13671895864107,61647.6514579989,0.0,1.0
2012-11-23,15.105,15.19,15.08,15.17,15885,5.16578827365336,5.19485758866564,5.15723847512033,5.18801774983922,46448.4629042504,0.0,1.0
2012-11-26,15.0,15.1899,15.0,15.11,21076,5.12987911981465,5.19482338947151,5.12987911981465,5.16749823335996,61627.1831394387,0.0,1.0
2012-11-27,14.9,15.025,14.82,15.0,34617,5.09567992568256,5.13842891834768,5.06832057037688,5.12987911981465,101221.68337151,0.0,1.0
2012-11-28,14.96,15.004,14.8,14.8,17560,5.11619944216182,5.13124708757994,5.06148073155046,5.06148073155046,51346.2391311701,0.0,1.0
2012-11-29,14.9,15.0,14.86,14.97,37448,5.09567992568256,5.12987911981465,5.08200024802972,5.11961936157503,109499.656206382,0.0,1.0
2012-11-30,14.9,15.0,14.82,14.9,21795,5.09567992568256,5.12987911981465,5.06832057037688,5.09567992568256,63729.5718601283,0.0,1.0
2012-12-03,14.88,14.9091,14.82,14.88,13215,5.08884008685614,5.09879205234858,5.06832057037688,5.08884008685614,38641.261396265,0.0,1.0
2012-12-04,14.88,14.9,14.81,14.81,14995,5.08884008685614,5.09567992568256,5.06490065096367,5.06490065096367,43846.0624015886,0.0,1.0
2012-12-05,14.76,14.88,14.75,14.82,30546,5.04780105389762,5.08884008685614,5.04438113448441,5.06832057037688,89317.8941059638,0.0,1.0
2012-12-06,14.91,14.91,14.62,14.74,64280,5.09909984509577,5.09909984509577,4.99992218211268,5.0409612150712,187957.645293372,0.0,1.0
2012-12-07,14.75,14.91,14.7,14.91,39142,5.04438113448441,5.09909984509577,5.02728153741836,5.09909984509577,114452.989297965,0.0,1.0
2012-12-10,14.8,14.91,14.66,14.66,31554,5.06148073155046,5.09909984509577,5.01360185976552,5.01360185976552,92265.3319786414,0.0,1.0
2012-12-11,14.85,15.0,14.8,14.82,20447,5.07858032861651,5.12987911981465,5.06148073155046,5.06832057037688,59787.9585145237,0.0,1.0
2012-12-12,14.97,15.1,14.9,14.98,29389,5.11961936157503,5.16407831394675,5.09567992568256,5.12303928098823,85934.7734525034,0.0,1.0
2012-12-13,15.034,15.13,14.91,14.91,24898,5.14150684581957,5.17433807218638,5.09909984509577,5.09909984509577,72802.8850733414,0.0,1.0
2012-12-14,15.0,15.1399,14.99,15.1,31534,5.12987911981465,5.17772379240546,5.12645920040145,5.16407831394675,92206.8510684693,0.0,1.0
2012-12-17,15.001,15.09,14.99,15.01,54884,5.13022111175598,5.16065839453354,5.12645920040145,5.13329903922786,160483.313694484,0.0,1.0
2012-12-18,15.18,15.19,15.04,15.07,54080,5.19143766925243,5.19485758866564,5.14355879746749,5.15381855570712,158132.381105563,0.0,1.0
2012-12-19,15.19,15.2398,15.1,15.2,41413,5.19485758866564,5.21188878734343,5.16407831394675,5.19827750807885,121093.496648015,0.0,1.0
2012-12-20,15.24,15.28,15.12,15.12,18832,5.21195718573169,5.22563686338453,5.17091815277317,5.17091815277317,55065.6250181205,0.0,1.0
2012-12-21,15.2,15.22,15.1,15.1,30059,5.19827750807885,5.20511734690527,5.16407831394675,5.16407831394675,87893.8839432713,0.0,1.0
2012-12-24,15.279,15.279,15.2,15.2,19096,5.22529487144321,5.22529487144321,5.19827750807885,5.19827750807885,55837.5730323932,0.0,1.0
2012-12-26,15.3799,15.3799,15.22,15.22,30072,5.25980185832249,5.25980185832249,5.20511734690527,5.20511734690527,87931.8965348833,0.0,1.0
2012-12-27,14.92,15.16,14.8,15.06,53781,5.23247670221095,5.31664522825188,5.19039243919048,5.28157500906816,153352.334977611,0.38,1.0
2012-12-28,15.0,15.0,14.83,15.0,46816,5.26053287755792,5.26053287755792,5.2009135049456,5.26053287755792,133492.179660323,0.0,1.0
2012-12-31,15.09,15.11,14.82,14.82,38608,5.29209607482327,5.29911011866001,5.19740648302723,5.19740648302723,110087.706602994,0.0,1.0
2013-01-02,15.32,15.49,15.16,15.25,61106,5.37275757894583,5.43237695155815,5.31664522825188,5.34820842551722,174239.002271098,0.0,1.0
2013-01-03,15.25,15.4,15.2,15.37,27943,5.34820842551722,5.4008137542928,5.33067331592536,5.39029268853769,79677.2893081087,0.0,1.0
2013-01-04,15.37,15.38,15.16,15.16,32849,5.39029268853769,5.39379971045606,5.31664522825188,5.31664522825188,93666.3664059714,0.0,1.0
2013-01-07,15.5,15.5,15.25,15.25,33627,5.43588397347652,5.43588397347652,5.34820842551722,5.34820842551722,95884.772843423,0.0,1.0
2013-01-08,15.18,15.5,15.17,15.5,80439,5.32365927208862,5.43588397347652,5.32015225017025,5.43588397347652,229365.546815122,0.0,1.0
2013-01-09,15.31,15.35,15.23,15.28,23281,5.36925055702745,5.38327864470094,5.34119438168048,5.35872949127234,66383.9592163361,0.0,1.0
2013-01-10,15.43,15.47,15.32,15.32,42301,5.41133482004792,5.42536290772141,5.37275757894583,5.37275757894583,120618.008625498,0.0,1.0
2013-01-11,15.49,15.53,15.3801,15.46,39898,5.43237695155815,5.44640503923164,5.39383478067524,5.42185588580303,113766.041184372,0.0,1.0
2013-01-14,15.49,15.57,15.41,15.5,48808,5.43237695155815,5.46043312690512,5.40432077621117,5.43588397347652,139172.212595289,0.0,1.0
2013-01-15,15.45,15.497,15.42,15.48,35884,5.41834886388466,5.43483186690101,5.40782779812955,5.42886992963978,102320.432649757,0.0,1.0
2013-01-16,15.48,15.56,15.0,15.45,38955,5.42886992963978,5.45692610498675,5.26053287755792,5.41834886388466,111077.150091163,0.0,1.0
2013-01-17,15.56,15.7,15.501,15.59,41215,5.45692610498675,5.50602441184396,5.43623467566836,5.46744717074187,117521.364163966,0.0,1.0
2013-01-18,15.77,15.79,15.6436,15.65,34673,5.53057356527256,5.53758760910931,5.48624480822434,5.4884893022521,98867.3604187114,0.0,1.0
2013-01-22,15.8,15.84,15.69,15.77,39826,5.54109463102768,5.55512271870117,5.50251738992559,5.53057356527256,113560.738789133,0.0,1.0
2013-01-23,15.78,15.9,15.72,15.74,26415,5.53408058719094,5.5761648502114,5.5130384556807,5.52005249951745,75320.3162535765,0.0,1.0
2013-01-24,15.7582,15.76,15.65,15.69,26516,5.52643527940889,5.52706654335419,5.4884893022521,5.50251738992559,75608.3098913433,0.0,1.0
2013-01-25,15.671,15.77,15.63,15.75,29237,5.49585404828068,5.53057356527256,5.48147525841536,5.52355952143582,83367.0295781116,0.0,1.0
2013-01-28,15.68,15.75,15.61,15.61,27542,5.49901036800722,5.52355952143582,5.47446121457861,5.47446121457861,78533.8690235095,0.0,1.0
2013-01-29,15.78,15.78,15.61,15.63,20371,5.53408058719094,5.53408058719094,5.47446121457861,5.48147525841536,58086.3207420635,0.0,1.0
2013-01-30,15.8,15.8,15.68,15.72,16103,5.54109463102768,5.54109463102768,5.49901036800722,5.5130384556807,45916.4509797972,0.0,1.0
2013-01-31,15.78,15.8,15.66,15.7,23530,5.53408058719094,5.54109463102768,5.49199632417047,5.50602441184396,67093.9633332067,0.0,1.0
2013-02-01,15.8,15.8799,15.76,15.76,29221,5.54109463102768,5.56911573615547,5.52706654335419,5.52706654335419,83321.4068236139,0.0,1.0
2013-02-04,15.76,15.76,15.69,15.69,22085,5.52706654335419,5.52706654335419,5.50251738992559,5.50251738992559,62973.6583176316,0.0,1.0
2013-02-05,15.8899,15.8899,15.74,15.75,34678,5.57262275807384,5.57262275807384,5.52005249951745,5.52355952143582,98881.617529492,0.0,1.0
2013-02-06,15.92,15.96,15.77,15.77,22821,5.58317889404814,5.59720698172163,5.53057356527256,5.53057356527256,65072.3050245267,0.0,1.0
2013-02-07,15.9499,15.9499,15.8518,15.89,25839,5.59366488958408,5.59366488958408,5.55926100456485,5.57265782829303,73677.8970916587,0.0,1.0
2013-02-08,15.95,15.95,15.88,15.88,32449,5.59369995980326,5.59369995980326,5.56915080637466,5.56915080637466,92525.7975435285,0.0,1.0
2013-02-11,15.75,15.99,15.75,15.99,44932,5.52355952143582,5.60772804747675,5.52355952143582,5.60772804747675,128120.100318217,0.0,1.0
2013-02-12,15.93,15.96,15.8,15.8,26374,5.58668591596652,5.59720698172163,5.54109463102768,5.54109463102768,75203.4079451761,0.0,1.0
2013-02-13,16.03,16.04,15.95,15.95,17556,5.62175613515024,5.62526315706861,5.59369995980326,5.59369995980326,50059.5673726212,0.0,1.0
2013-02-14,15.92,16.03,15.8618,15.97,44727,5.58317889404814,5.62175613515024,5.56276802648322,5.60071400364,127535.558776215,0.0,1.0
2013-02-15,15.92,15.99,15.81,15.83,38526,5.58317889404814,5.60772804747675,5.54460165294605,5.5516156967828,109853.889986193,0.0,1.0
2013-02-19,16.04,16.0522,15.91,15.99,44366,5.62526315706861,5.62954172380902,5.57967187212977,5.60772804747675,126506.19537786,0.0,1.0
2013-02-20,16.16,16.19,16.0,16.19,94434,5.66734742008907,5.67786848584419,5.61123506939512,5.67786848584419,269271.199889845,0.0,1.0
2013-02-21,15.98,16.1899,15.8,16.1,72513,5.60422102555837,5.677833415625,5.54109463102768,5.64630528857884,206765.174805815,0.0,1.0
2013-02-22,15.85,15.98,15.85,15.93,17904,5.55862974061954,5.60422102555837,5.55862974061954,5.58668591596652,51051.8622829466,0.0,1.0
2013-02-25,15.84,16.0,15.84,15.88,31738,5.55512271870117,5.61123506939512,5.55512271870117,5.56915080637466,90498.4363905362,0.0,1.0
2013-02-26,15.85,15.89,15.8,15.83,12211,5.55862974061954,5.57265782829303,5.54109463102768,5.5516156967828,34818.7159482273,0.0,1.0
2013-02-27,15.98,15.9899,15.82,15.82,14933,5.60422102555837,5.60769297725756,5.54810867486442,5.54810867486442,42580.2870571516,0.0,1.0
2013-02-28,15.95,16.008,15.911,15.92,14149,5.59369995980326,5.61404068692982,5.58002257432161,5.58317889404814,40344.7720867634,0.0,1.0
2013-03-01,16.014,16.06,15.95,15.95,21843,5.61614490008084,5.63227720090535,5.59369995980326,5.59369995980326,62283.6141558536,0.0,1.0
2013-03-04,16.0,16.0,15.89,15.98,27067,5.61123506939512,5.61123506939512,5.57265782829303,5.60422102555837,77179.4434993586,0.0,1.0
2013-03-05,16.02,16.07,15.98,16.01,26335,5.61824911323186,5.63578422282372,5.60422102555837,5.61474209131349,75092.202481088,0.0,1.0
2013-03-06,15.93,16.25,15.881,16.2,43478,5.58668591596652,5.69891061735442,5.56950150856649,5.68137550776256,123974.132503237,0.0,1.0
2013-03-07,15.94,15.9645,15.82,15.91,29178,5.59019293788489,5.5987851415849,5.54810867486442,5.57967187212977,83198.7956709012,0.0,1.0
2013-03-08,16.02,16.06,15.92,16.06,19169,5.61824911323186,5.63227720090535,5.58317889404814,5.63227720090535,54658.9113104225,0.0,1.0
2013-03-11,15.93,16.1,15.93,16.0,17173,5.58668591596652,5.64630528857884,5.58668591596652,5.61123506939512,48967.4726868321,0.0,1.0
2013-03-12,15.88,15.99,15.86,15.9,9628,5.56915080637466,5.60772804747675,5.56213676253791,5.5761648502114,27453.4925190019,0.0,1.0
2013-03-13,15.86,15.927,15.85,15.9,18646,5.56213676253791,5.585633809391,5.55862974061954,5.5761648502114,53167.6175227783,0.0,1.0
2013-03-14,15.92,15.95,15.87,15.88,21573,5.58317889404814,5.59369995980326,5.56564378445628,5.56915080637466,61513.7301737047,0.0,1.0
2013-03-15,15.8,16.11,15.8,16.04,14776,5.54109463102768,5.64981231049721,5.54109463102768,5.62526315706861,42132.6137786427,0.0,1.0
2013-03-18,15.76,15.84,15.75,15.75,18516,5.52706654335419,5.55512271870117,5.52355952143582,5.52355952143582,52796.9326424844,0.0,1.0
2013-03-19,15.76,15.98,15.75,15.75,32333,5.52706654335419,5.60422102555837,5.52355952143582,5.52355952143582,92195.0325734201,0.0,1.0
2013-03-20,16.08,16.15,15.92,15.92,35658,5.63929124474209,5.6638403981707,5.58317889404814,5.58317889404814,101676.011242477,0.0,1.0
2013-03-21,16.18,16.18,15.771,16.01,23471,5.67436146392581,5.67436146392581,5.5309242674644,5.61474209131349,66925.7294259965,0.0,1.0
2013-03-22,16.12,16.2,16.08,16.2,11439,5.65331933241558,5.68137550776256,5.63929124474209,5.68137550776256,32617.4180437124,0.0,1.0
2013-03-25,16.01,16.1554,15.91,16.14,28165,5.61474209131349,5.66573419000662,5.57967187212977,5.66033337625233,80310.3050267645,0.0,1.0
2013-03-26,15.92,15.999,15.75,15.8,17326,5.71995274886465,5.74833693650035,5.65887285142074,5.67683752713954,48222.4123363168,0.39,1.0
2013-03-27,15.76,15.94,15.76,15.89,14989,5.6624657865645,5.72713861915217,5.6624657865645,5.70917394343337,41717.9809828612,0.0,1.0
2013-03-28,15.7769,15.9252,15.76,15.84,11166,5.66853784695745,5.7218210751394,5.6624657865645,5.69120926771458,31077.655324213,0.0,1.0
2013-04-01,15.53,15.67,15.5,15.67,57725,5.57982827825804,5.63012937027067,5.56904947282676,5.63012937027067,160662.515994106,0.0,1.0
2013-04-02,15.544,15.596,15.5,15.5,15952,5.5848583874593,5.60354165020685,5.56904947282676,5.56904947282676,44398.2408858898,0.0,1.0
2013-04-03,15.082,15.54,14.808,15.5,209788,5.41886478381763,5.5834212134018,5.32041836087863,5.56904947282676,583890.305853124,0.0,1.0
2013-04-04,14.95,15.16,14.95,14.97,19610,5.37143803992001,5.44688967793895,5.37143803992001,5.37862391020753,54579.3319817137,0.0,1.0
2013-04-05,15.078,15.1,14.88,14.9,27522,5.41742760976013,5.4253320670764,5.34628749391369,5.35347336420121,76600.3250790783,0.0,1.0
2013-04-08,15.13,15.13,14.9721,14.99,21510,5.43611087250767,5.43611087250767,5.37937842658771,5.38580978049504,59867.487553629,0.0,1.0
2013-04-09,15.2301,15.29,15.0302,15.13,24693,5.4720761532967,5.49359783480782,5.40025337977296,5.43611087250767,68726.5397564742,0.0,1.0
2013-04-10,15.05,15.26,14.94,15.25,57766,5.4073673913576,5.48281902937654,5.36784510477625,5.47922609423278,160776.628824869,0.0,1.0
2013-04-11,15.0299,15.22,14.95,15.22,26966,5.40014559171864,5.46844728880151,5.37143803992001,5.46844728880151,75052.8437643495,0.0,1.0
2013-04-12,15.0299,15.1975,15.0299,15.19,39233,5.40014559171864,5.46036318472805,5.40014559171864,5.45766848337023,109194.846080499,0.0,1.0
2013-04-15,14.61,15.17,14.55,15.1,91545,5.24927824503219,5.45048261308271,5.22772063416964,5.4253320670764,254791.685174196,0.0,1.0
2013-04-16,14.7499,14.88,14.531,14.66,51176,5.29954340769339,5.34628749391369,5.2208940573965,5.26724292075099,142435.078709647,0.0,1.0
2013-04-17,14.4,14.76,14.17,14.58,36839,5.17382660701325,5.30317227218858,5.09118909870679,5.23849943960092,102531.770059885,0.0,1.0
2013-04-18,14.4768,14.52,14.368,14.48,21582,5.20142034891732,5.21694182873836,5.16232921455322,5.20257008816332,60067.8808174068,0.0,1.0
2013-04-19,14.66,14.749,14.39,14.49,26610,5.26724292075099,5.29922004353045,5.17023367186949,5.20616302330708,74062.0104045591,0.0,1.0
2013-04-22,14.45,14.566,14.41,14.56,24201,5.19179128273205,5.23346933039965,5.17741954215701,5.2313135693134,67357.1857873256,0.0,1.0
2013-04-23,14.55,14.63,14.51,14.59,15813,5.22772063416964,5.25646411531971,5.2133488935946,5.24209237474468,44011.3705572075,0.0,1.0
2013-04-24,14.51,14.6195,14.47,14.61,27335,5.2133488935946,5.25269153341877,5.19897715301957,5.24927824503219,76079.859241211,0.0,1.0
2013-04-25,14.69,14.72,14.53,14.53,22095,5.27802172618227,5.28880053161355,5.22053476388212,5.22053476388212,61495.6828218238,0.0,1.0
2013-04-26,14.69,14.79,14.59,14.79,25111,5.27802172618227,5.31395107761986,5.24209237474468,5.31395107761986,69889.9339822955,0.0,1.0
2013-04-29,14.61,14.75,14.56,14.72,22232,5.24927824503219,5.29957933704482,5.2313135693134,5.28880053161355,61876.9866709567,0.0,1.0
2013-04-30,14.7,14.78,14.52,14.54,16356,5.28161466132603,5.3103581424761,5.21694182873836,5.22412769902588,45522.6697548654,0.0,1.0
2013-05-01,14.89,14.89,14.631,14.79,11112,5.34988042905745,5.34988042905745,5.25682340883409,5.31395107761986,30927.3603763796,0.0,1.0
2013-05-02,14.94,15.0,14.89,14.89,27896,5.36784510477625,5.3894027156388,5.34988042905745,5.34988042905745,77641.2567548132,0.0,1.0
2013-05-03,14.99,15.04,14.911,14.93,41512,5.38580978049504,5.40377445621384,5.35742559285935,5.36425216963249,115537.849527022,0.0,1.0
2013-05-06,14.96,15.0,14.89,15.0,20056,5.37503097506377,5.3894027156388,5.34988042905745,5.3894027156388,55820.6569212265,0.0,1.0
2013-05-07,14.95,14.96,14.84,14.87,22846,5.37143803992001,5.37503097506377,5.33191575333866,5.34269455876993,63585.8958926176,0.0,1.0
2013-05-08,15.0,15.0,14.821,14.96,21590,5.3894027156388,5.3894027156388,5.32508917656551,5.37503097506377,60090.1467356043,0.0,1.0
2013-05-09,14.92,15.01,14.66,15.01,20440,5.36065923448873,5.39299565078256,5.26724292075099,5.39299565078256,56889.4209947083,0.0,1.0
2013-05-10,14.98,15.03,14.85,15.0,20058,5.38221684535128,5.40018152107008,5.33550868848241,5.3894027156388,55826.2234007759,0.0,1.0
2013-05-13,14.84,15.02,14.7201,15.02,24976,5.33191575333866,5.39658858592632,5.28883646096498,5.39658858592632,69514.196612712,0.0,1.0
2013-05-14,14.77,14.88,14.73,14.8,16025,5.30676520733234,5.34628749391369,5.2923934667573,5.31754401276362,44601.4173894423,0.0,1.0
2013-05-15,14.84,14.84,14.73,14.73,19948,5.33191575333866,5.33191575333866,5.2923934667573,5.2923934667573,55520.0670255597,0.0,1.0
2013-05-16,14.92,14.97,14.84,14.84,27840,5.36065923448873,5.37862391020753,5.33191575333866,5.33191575333866,77485.3953274305,0.0,1.0
2013-05-17,14.92,14.95,14.75,14.93,42876,5.36065923448873,5.37143803992001,5.29957933704482,5.36425216963249,119334.188579702,0.0,1.0
2013-05-20,14.79,14.97,14.79,14.9,27638,5.31395107761986,5.37862391020753,5.31395107761986,5.35347336420121,76923.1808929426,0.0,1.0
2013-05-21,14.81,14.84,14.78,14.78,28283,5.32113694790738,5.33191575333866,5.3103581424761,5.3103581424761,78718.3705476191,0.0,1.0
2013-05-22,14.83,14.9388,14.75,14.86,36211,5.3283228181949,5.367413952559,5.29957933704482,5.33910162362617,100783.895481379,0.0,1.0
2013-05-23,14.9399,14.9399,14.79,14.79,27839,5.36780917542481,5.36780917542481,5.31395107761986,5.31395107761986,77482.6120876558,0.0,1.0
2013-05-24,14.95,15.0365,14.8,14.8,26964,5.37143803992001,5.40251692891352,5.31754401276362,5.31754401276362,75047.2772848001,0.0,1.0
2013-05-28,14.93,15.08,14.92,15.07,23042,5.36425216963249,5.41814619678888,5.36065923448873,5.41455326164512,64131.4108884574,0.0,1.0
2013-05-29,14.91,15.05,14.8301,14.9,28924,5.35706629934497,5.4073673913576,5.32835874754633,5.35347336420121,80502.4272431968,0.0,1.0
2013-05-30,14.95,15.21,14.84,14.85,24279,5.37143803992001,5.46485435365775,5.33191575333866,5.33550868848241,67574.2784897516,0.0,1.0
2013-05-31,14.9,14.9,14.77,14.78,51702,5.35347336420121,5.35347336420121,5.30676520733234,5.3103581424761,143899.062831135,0.0,1.0
2013-06-03,14.84,14.84,14.66,14.81,47479,5.33191575333866,5.33191575333866,5.26724292075099,5.32113694790738,132145.44126261,0.0,1.0
2013-06-04,14.8,14.93,14.741,14.84,14966,5.31754401276362,5.36425216963249,5.29634569541544,5.33191575333866,41653.9664680433,0.0,1.0
2013-06-05,14.9,14.934,14.7316,14.88,22238,5.35347336420121,5.36568934368999,5.29296833638031,5.34628749391369,61893.6861096049,0.0,1.0
2013-06-06,14.81,14.91,14.81,14.85,32769,5.32113694790738,5.35706629934497,5.32113694790738,5.33550868848241,91203.9841768882,0.0,1.0
2013-06-07,14.79,14.93,14.7865,14.89,12378,5.31395107761986,5.36425216963249,5.31269355031954,5.34988042905745,34450.9419311399,0.0,1.0
2013-06-10,14.67,14.815,14.66,14.75,21135,5.27083585589475,5.32293341547926,5.26724292075099,5.29957933704482,58823.7726381194,0.0,1.0
2013-06-11,14.49,14.63,14.49,14.63,42107,5.20616302330708,5.25646411531971,5.20616302330708,5.25646411531971,117193.877192964,0.0,1.0
2013-06-12,14.24,14.59,14.16,14.59,39044,5.1163396447131,5.24209237474468,5.08759616356303,5.24209237474468,108668.813763082,0.0,1.0
2013-06-13,14.3396,14.39,14.02,14.24,42216,5.15212527874495,5.17023367186949,5.0372950715504,5.1163396447131,117497.250328405,0.0,1.0
2013-06-14,14.51,14.629,14.411,14.54,32830,5.2133488935946,5.25610482180534,5.17777883567139,5.22412769902588,91373.7618031445,0.0,1.0
2013-06-17,14.65,14.68,14.55,14.68,16843,5.26364998560723,5.27442879103851,5.22772063416964,5.27442879103851,46878.1075251405,0.0,1.0
2013-06-18,14.5901,14.89,14.59,14.78,51486,5.24212830409611,5.34988042905745,5.24209237474468,5.3103581424761,143297.883039802,0.0,1.0
2013-06-19,14.51,14.894,14.51,14.71,21719,5.2133488935946,5.35131760311496,5.2133488935946,5.28520759646979,60449.1846665396,0.0,1.0
2013-06-20,13.49,14.45,13.27,14.45,127092,4.84686950893116,5.19179128273205,4.76782493576846,5.19179128273205,353727.50944518,0.0,1.0
2013-06-21,13.49,13.7,13.49,13.53,42797,4.84686950893116,4.92232114695011,4.84686950893116,4.8612412495062,119114.312637502,0.0,1.0
2013-06-24,13.42,13.42,13.0601,13.41,54872,4.82171896292485,4.82171896292485,4.69240922710096,4.81812602778109,152721.93291691,0.0,1.0
2013-06-25,13.53,13.87,13.23,13.41,77860,4.8612412495062,4.98340104439401,4.75345319519342,4.81812602778109,216703.048857534,0.0,1.0
2013-06-26,12.96,13.2,12.62,13.15,59687,4.79297548177478,4.88173428699283,4.6672338410492,4.86324286923907,161391.086380765,0.38,1.0
2013-06-27,13.09,13.2355,12.92,13.09,36398,4.84105316793455,4.894863193598,4.77818234757177,4.84105316793455,98418.6298873637,0.0,1.0
2013-06-28,13.3,13.45,13.08,13.08,17675,4.91871712250035,4.97419137576163,4.8373548843838,4.8373548843838,47792.441432473,0.0,1.0
2013-07-01,13.34,13.6201,13.328,13.34,26428,4.93351025670336,5.03709917895992,4.92907231644245,4.93351025670336,71460.1777752416,0.0,1.0
2013-07-02,13.02,13.506,12.92,13.22,31417,4.81516518307929,4.99490176364584,4.77818234757177,4.88913085409433,84950.2196596325,0.0,1.0
2013-07-03,12.8701,13.01,12.86,13.01,11990,4.75972791265351,4.81146689952854,4.75599264626725,4.81146689952854,32420.4454186903,0.0,1.0
2013-07-05,12.709,12.97,12.681,12.9,25599,4.7001485646509,4.79667376532553,4.68979337070879,4.77078578047026,69218.5973538826,0.0,1.0
2013-07-08,12.674,12.836,12.67,12.67,19855,4.68720457222326,4.74711676574545,4.68572525880296,4.68572525880296,53687.0678722349,0.0,1.0
2013-07-09,12.67,12.8999,12.67,12.76,52400,4.68572525880296,4.77074879763475,4.68572525880296,4.71900981075973,141687.351120882,0.0,1.0
2013-07-10,12.6,12.8,12.45,12.67,66943,4.6598372739477,4.73380294496274,4.60436302068642,4.68572525880296,181010.998971091,0.0,1.0
2013-07-11,12.6053,12.742,12.57,12.66,30913,4.6617973642296,4.71235290036838,4.64874242329544,4.68202697525221,83587.4252900728,0.0,1.0
2013-07-12,12.88,12.98,12.6701,12.78,61350,4.76338921336876,4.80037204887628,4.68576224163847,4.72640637786124,165887.767008895,0.0,1.0
2013-07-15,13.45,13.709,12.92,13.07,67939,4.97419137576163,5.06997691972611,4.77818234757177,4.83365660083305,183704.140225221,0.0,1.0
2013-07-16,13.65,13.757,13.45,13.45,12158,5.04815704677667,5.08772868076972,4.97419137576163,4.97419137576163,32874.7102085435,0.0,1.0
2013-07-17,13.55,13.77,13.52,13.68,21625,5.01117421126915,5.0925364493857,5.00007936061689,5.05925189742893,58473.0719081883,0.0,1.0
2013-07-18,13.85,13.95,13.48,13.48,21025,5.12212271779172,5.15910555329924,4.98528622641389,4.98528622641389,56850.6976587125,0.0,1.0
2013-07-19,13.96,14.0,13.65,13.68,20753,5.16280383684999,5.177596971053,5.04815704677667,5.05925189742893,56115.2213322836,0.0,1.0
2013-07-22,13.76,14.0,13.72,13.96,14126,5.08883816583495,5.177596971053,5.07404503163194,5.16280383684999,38196.0977468239,0.0,1.0
2013-07-23,13.79,14.0,13.61,13.69,12777,5.0999330164872,5.177596971053,5.03336391257366,5.06295018097968,34548.459642586,0.0,1.0
2013-07-24,13.79,13.9,13.7,13.9,20651,5.0999330164872,5.14061413554548,5.06664846453043,5.14061413554548,55839.4177098727,0.0,1.0
2013-07-25,14.0,14.0,13.7,13.7,29158,5.177596971053,5.177596971053,5.06664846453043,5.06664846453043,78841.9806103563,0.0,1.0
2013-07-26,13.91,14.01,13.8378,13.95,15060,5.14431241909623,5.18129525460375,5.1176108118598,5.15910555329924,40721.5936618412,0.0,1.0
2013-07-29,13.83,13.98,13.7254,13.85,13754,5.11472615069021,5.17020040395149,5.07604210474934,5.12212271779172,37190.225712149,0.0,1.0
2013-07-30,13.63,13.93,13.52,13.93,30722,5.04076047967517,5.15170898619773,5.00007936061689,5.15170898619773,83070.969487323,0.0,1.0
2013-07-31,13.6,13.77,13.54,13.54,21124,5.02966562902291,5.0925364493857,5.0074759277184,5.0074759277184,57118.3894098761,0.0,1.0
2013-08-01,14.45,14.579,13.84,13.84,72363,5.34401973083684,5.39172758864155,5.11842443424096,5.11842443424096,195666.446358022,0.0,1.0
2013-08-02,15.03,15.4,14.59,14.59,93940,5.55852017678047,5.6953566681583,5.39579570054737,5.39579570054737,254009.728326252,0.0,1.0
2013-08-05,14.23,15.15,14.0,15.05,95590,5.2626574927203,5.60289957938949,5.177596971053,5.56591674388197,258471.257512311,0.0,1.0
2013-08-06,14.69,14.8,14.3,14.54,65899,5.4327785360549,5.47345965511317,5.28854547757556,5.37730428279361,178188.067777003,0.0,1.0
2013-08-07,15.14,15.15,14.6337,14.75,178101,5.59920129583874,5.60289957938949,5.41195719966416,5.45496823735941,481577.460343133,0.0,1.0
2013-08-08,14.7,15.14,14.6,15.14,114798,5.43647681960565,5.59920129583874,5.39949398409813,5.59920129583874,310408.865152194,0.0,1.0
2013-08-09,14.8,15.1,14.68,14.84,65286,5.47345965511317,5.58440816163573,5.42908025250414,5.48825278931618,176530.542085456,0.0,1.0
2013-08-12,14.99,15.09,14.77,14.77,79925,5.54372704257746,5.58070987808498,5.46236480446091,5.46236480446091,216113.769815582,0.0,1.0
2013-08-13,14.8,15.08,14.8,14.9,59574,5.47345965511317,5.57701159453423,5.47345965511317,5.51044249062069,161085.539230447,0.0,1.0
2013-08-14,14.87,14.985,14.81,14.81,25379,5.49934763996843,5.54187790080208,5.47715793866392,5.47715793866392,68623.7267957416,0.0,1.0
2013-08-15,14.64,14.9199,14.64,14.82,37960,5.41428711830113,5.51780207488669,5.41428711830113,5.48085622221467,102642.210850166,0.0,1.0
2013-08-16,14.49,14.73,14.25,14.56,59723,5.35881286503985,5.4475716702579,5.2700540598218,5.38470084989512,161488.428835733,0.0,1.0
2013-08-19,14.1,14.68,14.04,14.27,38494,5.21457980656052,5.42908025250414,5.19239010525601,5.27745062692331,104086.123932199,0.0,1.0
2013-08-20,14.3,14.6,14.03,14.05,38699,5.28854547757556,5.39949398409813,5.18869182170525,5.19608838880676,104640.435134103,0.0,1.0
2013-08-21,13.8,14.46,13.75,14.27,66922,5.10363130003796,5.3477180143876,5.08513988228419,5.27745062692331,180954.21587236,0.0,1.0
2013-08-22,14.01,14.15,13.75,13.78,27413,5.18129525460375,5.23307122431428,5.08513988228419,5.09623473293645,74123.5755014644,0.0,1.0
2013-08-23,14.08,14.36,13.98,14.15,31947,5.20718323945901,5.31073517888007,5.17020040395149,5.23307122431428,86383.3169133362,0.0,1.0
2013-08-26,14.19,14.36,14.11,14.22,22211,5.24786435851729,5.31073517888007,5.21827809011127,5.25895920916955,60057.5907585096,0.0,1.0
2013-08-27,13.91,14.13,13.81,14.13,31683,5.14431241909623,5.22567465721278,5.10732958358871,5.22567465721278,85669.4722435667,0.0,1.0
2013-08-28,13.94,14.1301,13.85,13.86,57201,5.15540726974849,5.22571164004828,5.12212271779172,5.12582100134247,154669.04907377,0.0,1.0
2013-08-29,13.876,14.0584,13.87,13.95,40051,5.13173825502367,5.19919494698939,5.12951928489322,5.15910555329924,108296.185109588,0.0,1.0
2013-08-30,13.67,13.93,13.65,13.93,61060,5.05555361387818,5.15170898619773,5.04815704677667,5.15170898619773,165103.619454982,0.0,1.0
2013-09-03,13.28,13.68,13.25,13.6,68999,4.91132055539884,5.05925189742893,4.90022570474659,5.02966562902291,186570.334732628,0.0,1.0
2013-09-04,13.06,13.3,13.02,13.26,62879,4.8299583172823,4.91871712250035,4.81516518307929,4.90392398829734,170022.117387976,0.0,1.0
2013-09-05,13.06,13.09,12.9,13.0,40372,4.8299583172823,4.84105316793455,4.77078578047026,4.80776861597778,109164.155333058,0.0,1.0
2013-09-06,13.35,13.41,13.0025,13.02,55760,4.93720854025411,4.95939824155862,4.80869318686547,4.81516518307929,150772.646917946,0.0,1.0
2013-09-09,13.54,13.64,13.3,13.3,27938,5.0074759277184,5.04445876322592,4.91871712250035,4.91871712250035,75543.1529697556,0.0,1.0
2013-09-10,13.56,13.689,13.51,13.51,33045,5.0148724948199,5.06258035262461,4.99638107706614,4.99638107706614,89352.2617898767,0.0,1.0
2013-09-11,13.4401,13.66,13.4,13.66,31188,4.97053007504639,5.05185533032743,4.95569995800787,5.05185533032743,84331.0134877492,0.0,1.0
2013-09-12,13.44,13.519,13.35,13.45,26506,4.97049309221088,4.99970953226182,4.93720854025411,4.97419137576163,71671.0864276735,0.0,1.0
2013-09-13,13.5,13.629,13.33,13.34,42508,4.99268279351539,5.04039065132009,4.9298119731526,4.93351025670336,114939.807661192,0.0,1.0
2013-09-16,13.58,13.7,13.4318,13.65,26588,5.02226906192141,5.06664846453043,4.96746049969926,5.04815704677667,71892.8109084352,0.0,1.0
2013-09-17,13.67,13.7,13.5,13.55,26075,5.05555361387818,5.06664846453043,4.99268279351539,5.01117421126915,70505.6809251334,0.0,1.0
2013-09-18,14.19,14.2,13.491,13.6,39118,5.24786435851729,5.25156264206804,4.98935433831971,5.02966562902291,105773.393151654,0.0,1.0
2013-09-19,14.08,14.19,13.8,14.19,48777,5.20718323945901,5.24786435851729,5.10363130003796,5.24786435851729,131890.914611131,0.0,1.0
2013-09-20,13.691,14.07,13.68,14.07,26794,5.06332000933476,5.20348495590826,5.05925189742893,5.20348495590826,72449.8260674218,0.0,1.0
2013-09-23,13.7838,13.97,13.49,13.58,26383,5.09764008068574,5.16650212040074,4.98898450996464,5.02226906192141,71338.4997065309,0.0,1.0
2013-09-24,13.779,13.8059,13.5,13.75,19513,5.09586490458138,5.1058132873329,4.99268279351539,5.08513988228419,52762.3145500337,0.0,1.0
2013-09-25,13.95,13.95,13.7,13.7,13655,5.15910555329924,5.15910555329924,5.06664846453043,5.06664846453043,36922.5339609855,0.0,1.0
2013-09-26,13.544,13.6799,13.5,13.5,22255,5.14209344896578,5.19368902632213,5.12538847910794,5.12538847910794,58618.4835012332,0.36,1.0
2013-09-27,13.71,13.8,13.53,13.53,29758,5.20511674433851,5.2392860008659,5.13677823128374,5.13677823128374,78380.9854877421,0.0,1.0
2013-09-30,13.4962,13.61,13.4,13.5,26222,5.12394577716568,5.16715090375253,5.08742263852196,5.12538847910794,69067.3500053623,0.0,1.0
2013-10-01,13.44,13.565,13.25,13.4,29477,5.10260897475635,5.15006627548883,5.03047387764298,5.08742263852196,77640.8464689218,0.0,1.0
2013-10-02,13.2701,13.5,13.1618,13.27,13479,5.03810501160076,5.12538847910794,4.99698800624614,5.03806704576018,35502.9673832003,0.0,1.0
2013-10-03,13.235,13.52,13.05,13.05,18825,5.02477900155508,5.13298164722514,4.95454219647101,4.95454219647101,49584.0463675901,0.0,1.0
2013-10-04,13.29,13.4799,13.2,13.2,18069,5.04566021387738,5.11775734515016,5.01149095734999,5.01149095734999,47592.7826728278,0.0,1.0
2013-10-07,13.19,13.29,13.14,13.2,16533,5.00769437329139,5.04566021387738,4.9887114529984,5.01149095734999,43547.0405628348,0.0,1.0
2013-10-08,13.06,13.18,13.05,13.15,41241,4.95833878052961,5.00389778923279,4.95454219647101,4.992508037057,108626.5952853,0.0,1.0
2013-10-09,13.085,13.12,13.06,13.07,19426,4.96783024067611,4.9811182848812,4.95833878052961,4.96213536458821,51167.0483259922,0.0,1.0
2013-10-10,13.419,13.419,13.07,13.07,29600,5.0946361482333,5.0946361482333,4.96213536458821,4.96213536458821,77964.8219113234,0.0,1.0
2013-10-11,13.12,13.55,13.071,13.55,30224,4.9811182848812,5.14437139940094,4.96251502299407,5.14437139940094,79608.4046435082,0.0,1.0
2013-10-14,13.09,13.15,13.02,13.06,30342,4.96972853270541,4.992508037057,4.94315244429522,4.95833878052961,79919.2103524789,0.0,1.0
2013-10-15,13.1,13.21,13.09,13.21,26640,4.97352511676401,5.01528754140859,4.96972853270541,5.01528754140859,70168.3397201911,0.0,1.0
2013-10-16,13.05,13.1522,12.96,13.04,40091,4.95454219647101,4.99334328554989,4.92037293994363,4.95074561241241,105597.556596178,0.0,1.0
2013-10-17,13.19,13.21,13.04,13.04,36936,5.00769437329139,5.01528754140859,4.95074561241241,4.95074561241241,97287.454801238,0.0,1.0
2013-10-18,13.26,13.62,13.24,13.62,34746,5.03427046170158,5.17094748781113,5.02667729358438,5.17094748781113,91519.1115584745,0.0,1.0
2013-10-21,13.34,13.62,13.23,13.62,37901,5.06464313417037,5.17094748781113,5.02288070952579,5.17094748781113,99829.2133534146,0.0,1.0
2013-10-22,13.44,13.59,13.3368,13.47,20092,5.10260897475635,5.15955773563533,5.06342822727162,5.11399872693215,52921.256818997,0.0,1.0
2013-10-23,13.31,13.4012,13.3,13.4,15369,5.05325338199457,5.08787822860899,5.04945679793597,5.08742263852196,40481.1266201058,0.0,1.0
2013-10-24,13.22,13.45,13.14,13.26,26756,5.01908412546719,5.10640555881495,4.9887114529984,5.03427046170158,70473.8775357895,0.0,1.0
2013-10-25,13.142,13.1831,13.14,13.14,20630,4.98947076981012,5.00507473029096,4.9887114529984,4.9887114529984,54338.320136169,0.0,1.0
2013-10-28,13.05,13.121,13.05,13.11,26824,4.95454219647101,4.98149794328706,4.95454219647101,4.9773217008226,70652.9859104507,0.0,1.0
2013-10-29,13.03,13.0735,13.0,13.04,34642,4.94694902835382,4.96346416900872,4.93555927617802,4.95074561241241,91245.1811031103,0.0,1.0
2013-10-30,13.06,13.21,13.02,13.02,13325,4.95833878052961,5.01528754140859,4.94315244429522,4.94315244429522,35097.3395935265,0.0,1.0
2013-10-31,13.04,13.0699,13.03,13.05,24637,4.95074561241241,4.96209739874762,4.94694902835382,4.95454219647101,64892.5445077459,0.0,1.0
2013-11-01,13.15,13.15,13.01,13.04,48724,4.992508037057,4.992508037057,4.93935586023662,4.95074561241241,128336.418338085,0.0,1.0
2013-11-04,13.076,13.2,13.04,13.1,15330,4.96441331502337,5.01149095734999,4.95074561241241,4.97352511676401,40378.4026993442,0.0,1.0
2013-11-05,12.92,13.06,12.89,13.0,40231,4.90518660370923,4.95833878052961,4.89379685153344,4.93555927617802,105966.309132245,0.0,1.0
2013-11-06,12.88,13.01,12.88,12.92,18079,4.89000026747484,4.93935586023662,4.89000026747484,4.90518660370923,47619.1221396898,0.0,1.0
2013-11-07,12.75,12.86,12.75,12.81,26608,4.84064467471306,4.88240709935764,4.84064467471306,4.86342417906465,70084.0534262329,0.0,1.0
2013-11-08,12.79,12.85,12.75,12.85,9752,4.85583101094745,4.87861051529904,4.84064467471306,4.87861051529904,25686.2480837577,0.0,1.0
2013-11-11,12.3,12.77,12.3,12.75,112459,4.66979839207613,4.84823784283025,4.66979839207613,4.84064467471306,296211.010382619,0.0,1.0
2013-11-12,12.26,12.35,12.14,12.35,69622,4.65461205584173,4.68878131236912,4.60905304713855,4.68878131236912,183380.636186154,0.0,1.0
2013-11-13,12.05,12.24,12.01,12.15,60656,4.57488379061116,4.64701888772454,4.55969745437677,4.61284963119715,159764.670197745,0.0,1.0
2013-11-14,12.003,12.09,11.995,12.09,34622,4.55703984553575,4.59007012684556,4.55400257828887,4.59007012684556,91192.5021693866,0.0,1.0
2013-11-15,12.08,12.1,11.97,12.01,28134,4.58627354278696,4.59386671090416,4.54451111814238,4.55969745437677,74103.456069364,0.0,1.0
2013-11-18,12.06,12.1,11.96,12.04,51092,4.57868037466976,4.59386671090416,4.54071453408378,4.57108720655257,134573.604090991,0.0,1.0
2013-11-19,11.75,12.08,11.6713,11.98,77655,4.46098626885321,4.58627354278696,4.43110715231204,4.54830770220098,204539.129916345,0.0,1.0
2013-11-20,11.609,11.741,11.56,11.71,38022,4.40745443362697,4.45756934320047,4.38885117173984,4.44579993261882,100147.920902444,0.0,1.0
2013-11-21,11.37,11.63,11.37,11.55,61258,4.31671607462647,4.41542726015003,4.31671607462647,4.38505458768124,161350.306102833,0.0,1.0
2013-11-22,11.1667,11.38,11.071,11.34,106378,4.23953152071516,4.32051265868507,4.20319821127437,4.30532632245067,280193.980583877,0.0,1.0
2013-11-25,10.96,11.14,10.95,11.14,63344,4.16105612822393,4.2293946412787,4.15725954416533,4.2293946412787,166844.718890232,0.0,1.0
2013-11-26,10.7399,10.94,10.67,10.9,77326,4.07749331309418,4.15346296010673,4.05095519052457,4.13827662387234,203672.561456588,0.0,1.0
2013-11-27,10.93,10.94,10.63,10.69,70540,4.14966637604814,4.15346296010673,4.03576885429018,4.05854835864177,185798.599244079,0.0,1.0
2013-11-29,10.85,10.9,10.8,10.86,43591,4.11929370357935,4.13827662387234,4.10031078328636,4.12309028763795,114816.369997855,0.0,1.0
2013-12-02,10.894,10.894,10.869,10.88,36388,4.13599867343718,4.13599867343718,4.12650721329068,4.13068345575514,95844.0520172041,0.0,1.0
2013-12-03,10.89,10.9,10.81,10.81,53756,4.13448003981374,4.13827662387234,4.10410736734495,4.10410736734495,141590.43806301,0.0,1.0
2013-12-04,10.76,10.82,10.72,10.8,22516,4.08512444705196,4.10790395140355,4.06993811081757,4.10031078328636,59305.9435863297,0.0,1.0
2013-12-05,10.6,10.8,10.6,10.8,37772,4.02437910211439,4.10031078328636,4.02437910211439,4.10031078328636,99489.4342308955,0.0,1.0
2013-12-06,10.66,10.75,10.58,10.58,43871,4.04715860646598,4.08132786299336,4.01678593399719,4.01678593399719,115553.875069989,0.0,1.0
2013-12-09,10.689,10.69,10.62,10.66,58307,4.05816870023591,4.05854835864177,4.03197227023158,4.04715860646598,153577.529431876,0.0,1.0
2013-12-10,10.61,10.6599,10.61,10.65,33395,4.02817568617298,4.04712064062539,4.02817568617298,4.04336202240738,87960.6495854274,0.0,1.0
2013-12-11,10.47,10.58,10.39,10.55,60863,3.97502350935261,4.01678593399719,3.94465083688382,4.00539618182139,160309.897161786,0.0,1.0
2013-12-12,10.35,10.42,10.35,10.41,32902,3.92946450064942,3.95604058905961,3.92946450064942,3.95224400500101,86662.113869134,0.0,1.0
2013-12-13,10.38,10.4,10.34,10.35,30444,3.94085425282522,3.94844742094242,3.92566791659083,3.92946450064942,80187.8729144707,0.0,1.0
2013-12-16,10.466,10.5,10.38,10.4,54851,3.97350487572917,3.9864132615284,3.94085425282522,3.94844742094242,144474.609684392,0.0,1.0
2013-12-17,10.399,10.455,10.37,10.43,45411,3.94806776253656,3.96932863326471,3.93705766876662,3.95983717311821,119610.152966727,0.0,1.0
2013-12-18,10.59,10.59,10.4,10.46,46341,4.02058251805579,4.02058251805579,3.94844742094242,3.97122692529401,122059.723384886,0.0,1.0
2013-12-19,10.89,10.89,10.5,10.65,91740,4.13448003981374,4.13448003981374,3.9864132615284,4.04336202240738,241638.268991379,0.0,1.0
2013-12-20,11.08,11.14,10.9,10.9,56647,4.20661513692711,4.2293946412787,4.13827662387234,4.13827662387234,149205.177932795,0.0,1.0
2013-12-23,11.3,11.34,11.028,11.08,89230,4.29013998621628,4.30532632245067,4.1868728998224,4.20661513692711,235027.062809034,0.0,1.0
2013-12-24,11.26,11.48,11.25,11.25,98994,4.27495364998189,4.35847849927105,4.27115706592329,4.27115706592329,260744.918253025,0.0,1.0
2013-12-26,11.2,11.27,11.14,11.26,57456,4.25217414563029,4.27875023404048,4.2293946412787,4.27495364998189,151336.040801926,0.0,1.0
2013-12-27,10.9899,10.99,10.67,10.75,58769,4.30149177255149,4.30153091296016,4.17628160521246,4.20759393214938,150149.173182516,0.34,1.0
2013-12-30,10.59,11.09,10.55,10.85,107443,4.14496927827553,4.34067132163132,4.12931311480707,4.24673434082054,274506.587048428,0.0,1.0
2013-12-31,10.55,10.7899,10.41,10.5,91529,4.12931311480707,4.22321095520917,4.07451654266745,4.10974291047149,233847.839374883,0.0,1.0
2014-01-02,10.56,10.66,10.48,10.55,34201,4.13322715567418,4.17236756434534,4.10191482873726,4.12931311480707,87380.2833469214,0.0,1.0
2014-01-03,10.5981,10.61,10.5,10.55,13211,4.1481396513779,4.15279736000976,4.10974291047149,4.12931311480707,33752.8412413724,0.0,1.0
2014-01-06,10.73,10.78,10.61,10.67,42172,4.19976585041515,4.21933605475073,4.15279736000976,4.17628160521246,107745.42584446,0.0,1.0
2014-01-07,10.56,10.89,10.56,10.81,70381,4.13322715567418,4.262390504289,4.13322715567418,4.23107817735208,179816.722383547,0.0,1.0
2014-01-08,10.5332,10.67,10.48,10.54,51928,4.12273752615031,4.17628160521246,4.10191482873726,4.12539907393995,132671.072589659,0.0,1.0
2014-01-09,11.0,11.0,10.55,10.55,111307,4.30544495382728,4.30544495382728,4.12931311480707,4.12931311480707,284378.737419835,0.0,1.0
2014-01-10,11.25,11.39,11.0001,11.05,84682,4.40329597550517,4.45809254764479,4.30548409423595,4.32501515816285,216354.409355983,0.0,1.0
2014-01-13,11.76,11.76,11.3,11.3,96883,4.60291205972807,4.60291205972807,4.42286617984075,4.42286617984075,247526.797213525,0.0,1.0
2014-01-14,11.52,11.88,11.52,11.86,85365,4.50897507891729,4.64988055013346,4.50897507891729,4.64205246839923,218099.409020495,0.0,1.0
2014-01-15,11.65,11.83,11.52,11.55,63396,4.5598576101898,4.63031034579788,4.50897507891729,4.52071720151864,161970.715565668,0.0,1.0
2014-01-16,11.87,12.0,11.71,11.71,210660,4.64596650926634,4.69684904053885,4.58334185539249,4.58334185539249,538216.148354214,0.0,1.0
2014-01-17,11.88,12.06,11.8401,12.0,125906,4.64988055013346,4.72033328574154,4.63426352707367,4.69684904053885,321677.785885719,0.0,1.0
2014-01-21,12.34,12.5,11.97,11.97,200060,4.82992643002078,4.89255108389463,4.6851069179375,4.6851069179375,511134.162345694,0.0,1.0
2014-01-22,12.64,12.74,12.35,12.35,109446,4.94734765603425,4.98648806470541,4.8338404708879,4.8338404708879,279624.060442302,0.0,1.0
2014-01-23,12.6776,12.86,12.6301,12.7,80083,4.96206444969461,5.0334565551108,4.94347275557581,4.97083190123695,204604.404294363,0.0,1.0
2014-01-24,12.83,12.83,12.55,12.77,143933,5.02171443250945,5.02171443250945,4.91212128823021,4.99823018730675,367735.046430585,0.0,1.0
2014-01-27,12.0,12.8,11.88,12.7,187448,4.69684904053885,5.0099723099081,4.64988055013346,4.97083190123695,478911.708804237,0.0,1.0
2014-01-28,12.25,12.38,11.82,11.97,76065,4.79470006221674,4.84558259348924,4.62639630493076,4.6851069179375,194338.79865453,0.0,1.0
2014-01-29,12.14,12.5,12.02,12.15,135852,4.75164561267847,4.89255108389463,4.70467712227308,4.75555965354558,347088.864455599,0.0,1.0
2014-01-30,12.14,12.4699,12.05,12.33,39001,4.75164561267847,4.88076982088461,4.71641924487442,4.82601238915366,99643.8241809677,0.0,1.0
2014-01-31,11.62,12.09,11.61,12.0,168650,4.54811548758845,4.73207540834289,4.54420144672133,4.69684904053885,430884.617012903,0.0,1.0
2014-02-03,11.7001,11.94,11.6,11.6,46348,4.57946695493405,4.67336479533615,4.54028740585422,4.54028740585422,118414.70637008,0.0,1.0
2014-02-04,11.878,11.98,11.7808,11.98,43838,4.64909774196003,4.68902095880461,4.61105326473167,4.68902095880461,112001.89647561,0.0,1.0
2014-02-05,11.59,11.84,11.5,11.82,67119,4.5363733649871,4.63422438666499,4.50114699718306,4.62639630493076,171482.624425076,0.0,1.0
2014-02-06,11.53,11.73,11.5,11.73,51969,4.51288911978441,4.59116993712672,4.50114699718306,4.59116993712672,132775.823667617,0.0,1.0
2014-02-07,11.79,11.87,11.5,11.7,57426,4.61465418232942,4.64596650926634,4.50114699718306,4.57942781452537,146717.936653323,0.0,1.0
2014-02-10,11.78,11.79,11.71,11.79,50074,4.6107401414623,4.61465418232942,4.58334185539249,4.61465418232942,127934.279942509,0.0,1.0
2014-02-11,11.75,11.863,11.7,11.79,64445,4.59899801886095,4.64322668065936,4.57942781452537,4.61465418232942,164650.810218776,0.0,1.0
2014-02-12,11.44,11.78,11.4,11.75,89221,4.47766275198037,4.6107401414623,4.4620065885119,4.59899801886095,227951.120157179,0.0,1.0
2014-02-13,11.46,11.47,11.33,11.36,116612,4.4854908337146,4.48940487458171,4.43460830244209,4.44635042504344,297932.504945797,0.0,1.0
2014-02-14,11.73,11.73,11.43,11.58,55108,4.59116993712672,4.59116993712672,4.47374871111325,4.53245932411999,140795.668392215,0.0,1.0
2014-02-18,11.55,11.69,11.46,11.46,45264,4.52071720151864,4.57551377365826,4.4854908337146,4.4854908337146,115645.190065058,0.0,1.0
2014-02-19,11.46,11.57,11.46,11.5,22495,4.4854908337146,4.52854528325287,4.4854908337146,4.50114699718306,57472.5731378905,0.0,1.0
2014-02-20,11.48,11.64,11.43,11.64,23487,4.49331891544883,4.55594356932268,4.47374871111325,4.55594356932268,60007.0382435935,0.0,1.0
2014-02-21,11.44,11.53,11.4,11.45,33478,4.47766275198037,4.51288911978441,4.4620065885119,4.48157679284748,85533.087508793,0.0,1.0
2014-02-24,11.25,11.45,11.25,11.4,62322,4.40329597550517,4.48157679284748,4.40329597550517,4.4620065885119,159226.74830405,0.0,1.0
2014-02-25,10.86,11.43,10.856,11.43,78798,4.25064838168765,4.47374871111325,4.24908276534081,4.47374871111325,201321.352216915,0.0,1.0
2014-02-26,10.88,10.969,10.82,10.82,28554,4.25847646342189,4.29331142713922,4.23499221821919,4.23499221821919,72952.7385365337,0.0,1.0
2014-02-27,11.04,11.25,10.98,10.98,44193,4.32110111729574,4.40329597550517,4.29761687209304,4.29761687209304,112908.887516461,0.0,1.0
2014-02-28,11.02,11.14,10.93,11.14,30427,4.31327303556151,4.3602415259669,4.27804666775747,4.3602415259669,77738.0743661523,0.0,1.0
2014-03-03,10.75,11.01,10.75,11.01,54627,4.20759393214938,4.30935899469439,4.20759393214938,4.30935899469439,139566.75940447,0.0,1.0
2014-03-04,11.1,11.1,10.83,10.88,24078,4.34458536249843,4.34458536249843,4.23890625908631,4.25847646342189,61516.9867087855,0.0,1.0
2014-03-05,11.03,11.1,10.98,11.1,40115,4.31718707642862,4.34458536249843,4.29761687209304,4.34458536249843,102489.987616203,0.0,1.0
2014-03-06,11.25,11.25,11.02,11.02,26390,4.40329597550517,4.40329597550517,4.31327303556151,4.31327303556151,67423.9255438511,0.0,1.0
2014-03-07,11.0,11.22,11.0,11.19,18000,4.30544495382728,4.39155385290382,4.30544495382728,4.37981173030247,45988.2781276741,0.0,1.0
2014-03-10,11.25,11.25,10.98,11.06,38230,4.40329597550517,4.40329597550517,4.29761687209304,4.32892919902997,97673.992934499,0.0,1.0
2014-03-11,10.96,11.2,10.96,11.2,39256,4.28978879035881,4.38372577116959,4.28978879035881,4.38372577116959,100295.324787777,0.0,1.0
2014-03-12,11.0,11.18,10.96,10.99,40217,4.30544495382728,4.37589768943536,4.28978879035881,4.30153091296016,102750.587858926,0.0,1.0
2014-03-13,11.07,11.3,11.02,11.3,47936,4.33284323989708,4.42286617984075,4.31327303556151,4.42286617984075,122471.894462677,0.0,1.0
2014-03-14,11.049,11.1,11.031,11.05,21684,4.32462375407614,4.34458536249843,4.31757848051533,4.32501515816285,55400.5457178048,0.0,1.0
2014-03-17,11.54,11.54,11.02,11.1,88961,4.51680316065152,4.51680316065152,4.31327303556151,4.34458536249843,227286.845028668,0.0,1.0
2014-03-18,11.4701,11.54,11.42,11.42,26380,4.48944401499038,4.51680316065152,4.46983467024613,4.46983467024613,67398.376500447,0.0,1.0
2014-03-19,11.67,11.67,11.5,11.58,69637,4.56768569192403,4.56768569192403,4.50114699718306,4.53245932411999,177915.873554269,0.0,1.0
2014-03-20,11.51,11.58,11.3866,11.58,30995,4.62639630493076,4.65453251182435,4.5767961916355,4.65453251182435,77112.3843454088,0.31,1.0
2014-03-21,11.74,11.82,11.4501,11.47,42841,4.71884384186683,4.75099950688806,4.60231975074611,4.61031847242014,106584.018639834,0.0,1.0
2014-03-24,11.55,11.74,11.55,11.65,22182,4.64247413744138,4.71884384186683,4.64247413744138,4.68266871871793,55186.5432989146,0.0,1.0
2014-03-25,11.65,11.69,11.63,11.64,21089,4.68266871871793,4.69874655122855,4.67462980246262,4.67864926059028,52467.2712844112,0.0,1.0
2014-03-26,11.65,11.75,11.62,11.71,64581,4.68266871871793,4.72286329999448,4.67061034433497,4.70678546748386,160670.911224741,0.0,1.0
2014-03-27,11.5,11.62,11.46,11.55,53119,4.62237684680311,4.67061034433497,4.60629901429249,4.64247413744138,132154.629586829,0.0,1.0
2014-03-28,11.67,11.67,11.5,11.58,27954,4.69070763497324,4.69070763497324,4.62237684680311,4.65453251182435,69546.6879171336,0.0,1.0
2014-03-31,11.72,11.75,11.63,11.7,35196,4.71080492561152,4.72286329999448,4.67462980246262,4.70276600935621,87564.0419235685,0.0,1.0
2014-04-01,11.78,11.79,11.7,11.77,26122,4.73492167437744,4.7389411325051,4.70276600935621,4.73090221624979,64988.8596183504,0.0,1.0
2014-04-02,11.71,11.81,11.65,11.74,18135,4.70678546748386,4.74698004876041,4.68266871871793,4.71884384186683,45118.0219423774,0.0,1.0
2014-04-03,11.66,11.79,11.6301,11.79,24350,4.68668817684559,4.7389411325051,4.6746699970439,4.7389411325051,60580.3051721472,0.0,1.0
2014-04-04,11.68,11.8,11.63,11.64,17222,4.6947270931009,4.74296059063275,4.67462980246262,4.67864926059028,42846.5714856147,0.0,1.0
2014-04-07,11.568,11.63,11.5,11.55,25650,4.64970916207116,4.67462980246262,4.62237684680311,4.64247413744138,63814.5719780525,0.0,1.0
2014-04-08,11.66,11.75,11.5,11.5,22574,4.68668817684559,4.72286329999448,4.62237684680311,4.62237684680311,56161.7991357721,0.0,1.0
2014-04-09,11.59,11.69,11.5,11.69,14227,4.658551969952,4.69874655122855,4.62237684680311,4.69874655122855,35395.3183443178,0.0,1.0
2014-04-10,11.54,11.63,11.5,11.56,20672,4.63845467931373,4.67462980246262,4.62237684680311,4.64649359556904,51429.8180089785,0.0,1.0
2014-04-11,11.54,11.6435,11.5,11.5,13610,4.63845467931373,4.68005607093496,4.62237684680311,4.62237684680311,33860.2855602843,0.0,1.0
2014-04-14,11.45,11.5499,11.45,11.52,10405,4.60227955616483,4.64243394286011,4.60227955616483,4.63041576305842,25886.5739349566,0.0,1.0
2014-04-15,11.45,11.5,11.41,11.5,18021,4.60227955616483,4.62237684680311,4.58620172365421,4.62237684680311,44834.401622475,0.0,1.0
2014-04-16,11.32,11.53,11.3,11.53,31215,4.55002660050532,4.63443522118607,4.54198768425001,4.63443522118607,77659.7218048697,0.0,1.0
2014-04-17,11.37,11.3899,11.3,11.3,11499,4.57012389114359,4.57812261281763,4.54198768425001,4.54198768425001,28608.333847003,0.0,1.0
2014-04-21,11.3102,11.34,11.271,11.34,13436,4.54608753154022,4.55806551676063,4.53033125567981,4.55806551676063,33427.3913878017,0.0,1.0
2014-04-22,11.05,11.27,11.05,11.27,30191,4.44150123105864,4.52992930986705,4.44150123105864,4.52992930986705,75112.1147208335,0.0,1.0
2014-04-23,10.94,11.11,10.94,11.11,39990,4.39728719165443,4.46561797982457,4.39728719165443,4.46561797982457,99491.0227447298,0.0,1.0
2014-04-24,10.7,10.95,10.67,10.9,83662,4.30082019659072,4.40130664978209,4.28876182220775,4.38120935914382,208142.4842428,0.0,1.0
2014-04-25,10.91,10.99,10.7,10.76,23706,4.38522881727147,4.41738448229271,4.30082019659072,4.32493694535665,58978.0991544527,0.0,1.0
2014-04-28,10.7301,10.91,10.73,10.82,29986,4.31291876555496,4.38522881727147,4.31287857097368,4.34905369412258,74602.0957245177,0.0,1.0
2014-04-29,10.82,10.95,10.81,10.95,32581,4.34905369412258,4.40130664978209,4.34503423599492,4.40130664978209,81058.189848613,0.0,1.0
2014-04-30,10.66,10.82,10.55,10.76,47403,4.2847423640801,4.34905369412258,4.2405283246759,4.32493694535665,117933.807231018,0.0,1.0
2014-05-01,10.63,10.632,10.54,10.62,20851,4.27268398969713,4.27348788132266,4.23650886654824,4.26866453156948,51875.1516691763,0.0,1.0
2014-05-02,10.8,10.819,10.65,10.65,29876,4.34101477786727,4.34865174830981,4.28072290595244,4.28072290595244,74328.4269947873,0.0,1.0
2014-05-05,10.62,10.8199,10.62,10.75,28002,4.26866453156948,4.3490134995413,4.26866453156948,4.32091748722899,69666.1069991978,0.0,1.0
2014-05-06,10.63,10.66,10.5,10.66,28777,4.27268398969713,4.2847423640801,4.22043103403762,4.2847423640801,71594.227595026,0.0,1.0
2014-05-07,10.5,10.7112,10.43,10.65,45006,4.22043103403762,4.30532198969369,4.19229482714404,4.28072290595244,111970.316820438,0.0,1.0
2014-05-08,10.34,10.4552,10.3,10.4,68189,4.15611970399514,4.20242386162573,4.14004187148452,4.18023645276107,169647.245559899,0.0,1.0
2014-05-09,10.39,10.48,10.3,10.4,41367,4.17621699463342,4.21239211778231,4.14004187148452,4.18023645276107,102916.857661446,0.0,1.0
2014-05-12,10.53,10.55,10.39,10.39,22621,4.23248940842058,4.2405283246759,4.17621699463342,4.17621699463342,56278.7303202934,0.0,1.0
2014-05-13,10.44,10.6752,10.44,10.6,19244,4.19631428527169,4.29085194043413,4.19631428527169,4.26062561531417,47877.1003175689,0.0,1.0
2014-05-14,10.55,10.56,10.4,10.48,19785,4.2405283246759,4.24454778280355,4.18023645276107,4.21239211778231,49223.052888334,0.0,1.0
2014-05-15,10.39,10.55,10.39,10.47,34104,4.17621699463342,4.2405283246759,4.17621699463342,4.20837265965466,84847.2578066081,0.0,1.0
2014-05-16,10.43,10.5899,10.38,10.51,26514,4.19229482714404,4.25656596260524,4.17219753650576,4.22445049216528,65964.1154552078,0.0,1.0
2014-05-19,10.46,10.48,10.34,10.48,36806,4.204353201527,4.21239211778231,4.15611970399514,4.21239211778231,91569.556967805,0.0,1.0
2014-05-20,10.45,10.48,10.36,10.48,38709,4.20033374339935,4.21239211778231,4.16415862025045,4.21239211778231,96304.0259921415,0.0,1.0
2014-05-21,10.38,10.48,10.38,10.44,24380,4.17219753650576,4.21239211778231,4.17219753650576,4.19631428527169,60654.9420984374,0.0,1.0
2014-05-22,10.55,10.55,10.38,10.38,17547,4.2405283246759,4.2405283246759,4.17219753650576,4.17219753650576,43655.138187091,0.0,1.0
2014-05-23,10.74,10.74,10.5301,10.54,21378,4.31689802910134,4.31689802910134,4.23252960300186,4.23650886654824,53186.2736743393,0.0,1.0
2014-05-27,10.57,10.74,10.565,10.74,20887,4.24856724093121,4.31689802910134,4.24655751186738,4.31689802910134,51964.7159807244,0.0,1.0
2014-05-28,10.55,10.61,10.46,10.55,27640,4.2405283246759,4.26464507344182,4.204353201527,4.2405283246759,68765.4880886303,0.0,1.0
2014-05-29,10.33,10.55,10.33,10.52,55904,4.15210024586749,4.2405283246759,4.15210024586749,4.22846995029293,139083.424244095,0.0,1.0
2014-05-30,10.35,10.46,10.35,10.4,26012,4.1601391621228,4.204353201527,4.1601391621228,4.18023645276107,64715.1908886198,0.0,1.0
2014-06-02,10.43,10.43,10.35,10.4,24405,4.19229482714404,4.19229482714404,4.1601391621228,4.18023645276107,60717.1395370124,0.0,1.0
2014-06-03,10.35,10.42,10.3,10.4199,24301,4.1601391621228,4.18827536901638,4.14004187148452,4.18823517443511,60458.39819254,0.0,1.0
2014-06-04,10.44,10.44,10.3,10.39,30508,4.19631428527169,4.19631428527169,4.14004187148452,4.17621699463342,75900.7782419658,0.0,1.0
2014-06-05,10.34,10.49,10.34,10.49,27076,4.15611970399514,4.21641157590997,4.15611970399514,4.21641157590997,67362.3138743762,0.0,1.0
2014-06-06,10.42,10.43,10.31,10.37,35453,4.18827536901638,4.19229482714404,4.14406132961218,4.16817807837811,88203.4315921206,0.0,1.0
2014-06-09,10.39,10.48,10.39,10.42,17837,4.17621699463342,4.21239211778231,4.17621699463342,4.18827536901638,44376.6284745622,0.0,1.0
2014-06-10,10.26,10.435,10.26,10.37,66875,4.1239640389739,4.19430455620786,4.1239640389739,4.16817807837811,166378.148188392,0.0,1.0
2014-06-11,10.4,10.4,10.28,10.28,33589,4.18023645276107,4.18023645276107,4.13200295522921,4.13200295522921,83565.9905719612,0.0,1.0
2014-06-12,10.74,10.74,10.34,10.44,55794,4.31689802910134,4.31689802910134,4.15611970399514,4.19631428527169,138809.755514365,0.0,1.0
2014-06-13,10.51,10.74,10.49,10.71,28552,4.22445049216528,4.31689802910134,4.21641157590997,4.30483965471837,71034.45064785,0.0,1.0
2014-06-16,10.31,10.51,10.1766,10.45,113745,4.14406132961218,4.22445049216528,4.09044175818926,4.20033374339935,282985.906028989,0.0,1.0
2014-06-17,10.31,10.35,10.26,10.27,46334,4.14406132961218,4.1601391621228,4.1239640389739,4.12798349710156,115274.244757547,0.0,1.0
2014-06-18,10.351,10.37,10.25,10.33,51715,4.16054110793556,4.16817807837811,4.11994458084625,4.15210024586749,128661.621436452,0.0,1.0
2014-06-19,10.01,10.242,10.01,10.17,60449,4.13602241335687,4.23188227348662,4.13602241335687,4.20213266172221,146298.648683795,0.28,1.0
2014-06-20,10.31,10.31,10.0705,10.15,38347,4.25997912904189,4.25997912904189,4.16102035102001,4.19386888067654,92807.3960045245,0.0,1.0
2014-06-23,10.25,10.32,10.135,10.32,27705,4.23518778590488,4.26411101956472,4.18767104489229,4.26411101956472,67051.6313220162,0.0,1.0
2014-06-24,10.13,10.2652,10.1163,10.18,25408,4.18560509963088,4.24146825949959,4.17994440961459,4.20626455224505,61492.4327244102,0.0,1.0
2014-06-25,10.1,10.2799,10.05,10.14,36271,4.17320942806237,4.24754213856816,4.1525499754482,4.18973699015371,87783.0615297184,0.0,1.0
2014-06-26,10.07,10.1,10.0,10.1,49796,4.16081375649387,4.17320942806237,4.13189052283403,4.17320942806237,120516.26180513,0.0,1.0
2014-06-27,10.11,10.11,9.99,10.08,18057,4.17734131858521,4.17734131858521,4.1277586323112,4.16494564701671,43701.545092281,0.0,1.0
2014-06-30,10.12,10.29,10.01,10.29,48558,4.18147320910804,4.25171534799622,4.13602241335687,4.25171534799622,117520.054637591,0.0,1.0
2014-07-01,10.22,10.22,10.1,10.22,40310,4.22279211433638,4.22279211433638,4.17320942806237,4.22279211433638,97558.2479188042,0.0,1.0
2014-07-02,10.15,10.23,10.15,10.17,16801,4.19386888067654,4.22692400485922,4.19386888067654,4.20213266172221,40661.7743310303,0.0,1.0
2014-07-03,10.0947,10.15,10.07,10.15,15815,4.17101952608527,4.19386888067654,4.16081375649387,4.19386888067654,38275.4574754624,0.0,1.0
2014-07-07,10.07,10.21,10.07,10.12,32141,4.16081375649387,4.21866022381355,4.16081375649387,4.18147320910804,77787.6369724209,0.0,1.0
2014-07-08,10.14,10.1499,10.0,10.05,19791,4.18973699015371,4.19382756177132,4.13189052283403,4.1525499754482,47898.1712865555,0.0,1.0
2014-07-09,10.03,10.09,10.03,10.05,28389,4.14428619440254,4.16907753753954,4.14428619440254,4.1525499754482,68707.0478830793,0.0,1.0
2014-07-10,10.03,10.03,9.92,10.0,80571,4.14428619440254,4.14428619440254,4.09883539865136,4.13189052283403,194997.906054725,0.0,1.0
2014-07-11,10.049,10.1,9.97,10.0,35885,4.15213678639592,4.17320942806237,4.11949485126553,4.13189052283403,86848.8644645569,0.0,1.0
2014-07-14,10.0,10.15,10.0,10.11,26914,4.13189052283403,4.19386888067654,4.13189052283403,4.17734131858521,65137.2533983304,0.0,1.0
2014-07-15,10.1,10.1301,9.97,9.97,38661,4.17320942806237,4.1856464185361,4.11949485126553,4.11949485126553,93567.3386948373,0.0,1.0
2014-07-16,10.27,10.27,10.05,10.08,50022,4.24345156695055,4.24345156695055,4.1525499754482,4.16494564701671,121063.226926183,0.0,1.0
2014-07-17,10.19,10.1999,10.07,10.12,27831,4.21039644276788,4.21448701438549,4.16081375649387,4.18147320910804,67356.5764780015,0.0,1.0
2014-07-18,10.08,10.13,10.075,10.13,14884,4.16494564701671,4.18560509963088,4.16287970175529,4.18560509963088,36022.2516006817,0.0,1.0
2014-07-21,10.16,10.2,10.03,10.05,22232,4.19800077119938,4.21452833329071,4.14428619440254,4.1525499754482,53805.8786338589,0.0,1.0
2014-07-22,10.01,10.16,10.01,10.12,19818,4.13602241335687,4.19800077119938,4.13602241335687,4.18147320910804,47963.5166771238,0.0,1.0
2014-07-23,10.0,10.07,10.0,10.04,21607,4.13189052283403,4.16081375649387,4.13189052283403,4.14841808492537,52293.2538521856,0.0,1.0
2014-07-24,9.992,10.02,9.99,10.0,28212,4.12858501041577,4.1401543038797,4.1277586323112,4.13189052283403,68278.6725449095,0.0,1.0
2014-07-25,10.07,10.07,9.98,10.0,27705,4.16081375649387,4.16081375649387,4.12362674178837,4.13189052283403,67051.6313220161,0.0,1.0
2014-07-28,10.03,10.13,10.02,10.05,20664,4.14428619440254,4.18560509963088,4.1401543038797,4.1525499754482,50011.0055815968,0.0,1.0
2014-07-29,10.11,10.11,9.98,10.0,29309,4.17734131858521,4.17734131858521,4.12362674178837,4.13189052283403,70933.6315617025,0.0,1.0
2014-07-30,9.91,10.03,9.91,10.03,42038,4.09470350812853,4.14428619440254,4.09470350812853,4.14428619440254,101740.352915175,0.0,1.0
2014-07-31,9.96,9.96,9.84,9.91,50143,4.1153629607427,4.1153629607427,4.06578027446869,4.09470350812853,121356.071083915,0.0,1.0
2014-08-01,9.88,9.94,9.723,9.91,47941,4.08230783656003,4.10709917969703,4.01743715535153,4.09470350812853,116026.791453123,0.0,1.0
2014-08-04,9.96,9.96,9.69,9.81,73907,4.1153629607427,4.1153629607427,4.00380191662618,4.05338460290019,178869.695582611,0.0,1.0
2014-08-05,9.63,9.93,9.63,9.93,45406,3.97901057348917,4.1029672891742,3.97901057348917,4.1029672891742,109891.585338656,0.0,1.0
2014-08-06,9.62,9.75,9.52,9.58,26616,3.97487868296634,4.02859325976318,3.933559777738,3.958351120875,64416.0339024285,0.0,1.0
2014-08-07,9.53,9.68,9.5,9.68,21160,3.93769166826083,3.99967002610334,3.92529599669233,3.99967002610334,51211.4246083329,0.0,1.0
2014-08-08,9.52,9.54,9.41,9.47,41704,3.933559777738,3.94182355878367,3.88810898198683,3.91290032512383,100932.006231848,0.0,1.0
2014-08-11,9.62,9.6798,9.5,9.5,19769,3.97487868296634,3.99958738829289,3.92529599669233,3.92529599669233,47844.9268942406,0.0,1.0
2014-08-12,9.6302,9.6599,9.55,9.55,10566,3.97909321129963,3.99136492615245,3.9459554493065,3.9459554493065,25571.8295090569,0.0,1.0
2014-08-13,9.658,9.679,9.58,9.61,10988,3.99057986695311,3.99925683705106,3.958351120875,3.97074679244351,26593.1537616428,0.0,1.0
2014-08-14,9.64,9.7399,9.59,9.59,19419,3.98314246401201,4.02442005033512,3.96248301139784,3.96248301139784,46997.8570165035,0.0,1.0
2014-08-15,9.64,9.66,9.5,9.6,20131,3.98314246401201,3.99140624505768,3.92529599669233,3.96661490192067,48721.0391677858,0.0,1.0
2014-08-18,9.6,9.6399,9.5821,9.6,9469,3.96661490192067,3.98310114510678,3.9592188178848,3.96661490192067,22916.8704922639,0.0,1.0
2014-08-19,9.46,9.57,9.45,9.57,42095,3.908768434601,3.95421923035217,3.90463654407816,3.95421923035217,101878.304295263,0.0,1.0
2014-08-20,9.34,9.46,9.3,9.45,66087,3.85918574832699,3.908768434601,3.84265818623565,3.90463654407816,159943.734314314,0.0,1.0
2014-08-21,9.28,9.41,9.26,9.3,89369,3.83439440518998,3.88810898198683,3.82613062414432,3.84265818623565,216290.822581385,0.0,1.0
2014-08-22,9.13,9.3,9.11,9.28,68962,3.77241604734747,3.84265818623565,3.7641522663018,3.83439440518998,166901.808310012,0.0,1.0
2014-08-25,9.09,9.1799,9.09,9.1,86211,3.75588848525614,3.79303418105641,3.75588848525614,3.76002037577897,208647.832084545,0.0,1.0
2014-08-26,9.27,9.27,9.07,9.07,67596,3.83026251466715,3.83026251466715,3.74762470421047,3.74762470421047,163595.815587186,0.0,1.0
2014-08-27,9.24,9.35,9.22,9.35,49586,3.81786684309865,3.86331763884982,3.80960306205298,3.86331763884982,120008.019878487,0.0,1.0
2014-08-28,9.14,9.24,9.13,9.2,49458,3.77654793787031,3.81786684309865,3.77241604734747,3.80133928100731,119698.234323201,0.0,1.0
2014-08-29,9.2199,9.22,9.1,9.17,52538,3.80956174314775,3.80960306205298,3.76002037577897,3.78894360943881,127152.449247287,0.0,1.0
2014-09-02,9.28,9.33,9.2,9.25,37631,3.83439440518998,3.85505385780415,3.80133928100731,3.82199873362148,91074.5330546396,0.0,1.0
2014-09-03,9.38,9.38,9.31,9.31,34139,3.87571331041832,3.87571331041832,3.84679007675849,3.84679007675849,82623.1958744743,0.0,1.0
2014-09-04,9.31,9.44,9.3,9.33,26582,3.84679007675849,3.90050465355533,3.84265818623565,3.85505385780415,64333.7471143054,0.0,1.0
2014-09-05,9.32,9.4,9.26,9.34,44610,3.85092196728132,3.88397709146399,3.82613062414432,3.85918574832699,107965.106416717,0.0,1.0
2014-09-08,9.27,9.42,9.22,9.42,60955,3.83026251466715,3.89224087250966,3.80960306205298,3.89224087250966,147523.269707038,0.0,1.0
2014-09-09,9.3002,9.32,9.2,9.22,24245,3.84274082404611,3.85092196728132,3.80133928100731,3.80960306205298,58677.7405306724,0.0,1.0
2014-09-10,9.3301,9.34,9.25,9.27,26445,3.85509517670938,3.85918574832699,3.82199873362148,3.83026251466715,64002.1797621627,0.0,1.0
2014-09-11,9.2501,9.3236,9.23,9.29,27079,3.82204005252671,3.85240944786954,3.81373495257581,3.83852629571282,65536.5863406921,0.0,1.0
2014-09-12,9.18,9.29,9.1601,9.29,31501,3.79307549996164,3.83852629571282,3.7848530378212,3.83852629571282,76238.7091959874,0.0,1.0
2014-09-15,9.09,9.24,9.05,9.24,43395,3.75588848525614,3.81786684309865,3.7393609231648,3.81786684309865,105024.563841144,0.0,1.0
2014-09-16,9.1601,9.2181,9.06,9.13,31322,3.7848530378212,3.80881800285364,3.74349281368763,3.77241604734747,75805.4934585162,0.0,1.0
2014-09-17,9.28,9.31,9.18,9.2,147855,3.83439440518998,3.84679007675849,3.79307549996164,3.80133928100731,357838.619350901,0.0,1.0
2014-09-18,8.9,9.09,8.88,9.09,65614,3.78481171891597,3.86561107021868,3.77630652404201,3.86561107021868,154291.585254142,0.26,1.0
2014-09-19,8.78,9.07,8.75,9.07,52469,3.73378054967216,3.85710587534471,3.72102275736121,3.85710587534471,123381.064813905,0.0,1.0
2014-09-22,8.64,8.9599,8.64,8.84,82933,3.67424418555438,3.81028477756351,3.67424418555438,3.75929613429407,195017.283504767,0.0,1.0
2014-09-23,8.51,8.75,8.5,8.64,49649,3.61896041887359,3.72102275736121,3.61470782143661,3.67424418555438,116749.823456624,0.0,1.0
2014-09-24,8.67,8.7,8.55,8.55,19701,3.68700197786534,3.69975977017629,3.63597080862153,3.63597080862153,46326.980843903,0.0,1.0
2014-09-25,8.5997,8.85,8.55,8.73,35293,3.65710621788334,3.76354873173105,3.63597080862153,3.71251756248724,82991.6316391994,0.0,1.0
2014-09-26,8.578,8.59,8.51,8.58,44250,3.64787808144508,3.65298119836946,3.61896041887359,3.64872860093248,104054.053212665,0.0,1.0
2014-09-29,8.54,8.56,8.41,8.56,45790,3.63171821118454,3.64022340605851,3.57643444450375,3.64022340605851,107675.369414868,0.0,1.0
2014-09-30,8.56,8.62,8.52,8.62,43070,3.64022340605851,3.66573899068042,3.62321301631057,3.66573899068042,101279.278460327,0.0,1.0
2014-10-01,8.56,8.74,8.5102,8.64,73434,3.64022340605851,3.71677015992423,3.61904547082233,3.67424418555438,172680.346748448,0.0,1.0
2014-10-02,8.41,8.56,8.33,8.52,51249,3.57643444450375,3.64022340605851,3.54241366500787,3.62321301631057,120512.229900471,0.0,1.0
2014-10-03,8.49,8.5112,8.36,8.4,41554,3.61045522399962,3.61947073056603,3.55517145731883,3.57218184706676,97714.3983547813,0.0,1.0
2014-10-06,8.5416,8.6,8.49,8.51,28024,3.63239862677446,3.65723379580645,3.61045522399962,3.61896041887359,65898.5488639936,0.0,1.0
2014-10-07,8.45,8.5415,8.45,8.5,53211,3.59344483425168,3.63235610080009,3.59344483425168,3.61470782143661,125125.88080224,0.0,1.0
2014-10-08,8.51,8.5643,8.43,8.49,32499,3.61896041887359,3.64205202295641,3.58493963937772,3.61045522399962,76421.5293866303,0.0,1.0
2014-10-09,8.42,8.51,8.42,8.48,35191,3.58068704194073,3.61896041887359,3.58068704194073,3.60620262656264,82751.7782284042,0.0,1.0
2014-10-10,8.2632,8.43,8.25,8.42,81369,3.51400631412882,3.58493963937772,3.508392885512,3.58068704194073,191339.531205905,0.0,1.0
2014-10-13,8.407,8.43,8.31,8.38,67796,3.57515866527265,3.58493963937772,3.5339084701339,3.56367665219279,159422.56704194,0.0,1.0
2014-10-14,8.23,8.42,8.21,8.37,36619,3.49988769063803,3.58068704194073,3.49138249576406,3.55942405475581,86109.7259795383,0.0,1.0
2014-10-15,8.22,8.2601,8.1314,8.25,58439,3.49563509320105,3.51268800892335,3.45795707990937,3.508392885512,137419.543857512,0.0,1.0
2014-10-16,8.13,8.189,8.07,8.13,30941,3.45736171626819,3.4824520411464,3.43184613164628,3.45736171626819,72757.8861119335,0.0,1.0
2014-10-17,8.13,8.29,8.13,8.2,32380,3.45736171626819,3.52540327525994,3.45736171626819,3.48712989832708,76141.7004073691,0.0,1.0
2014-10-20,8.13,8.1573,8.0548,8.09,24463,3.45736171626819,3.46897130727115,3.42538218354207,3.44035132652025,57524.8430224049,0.0,1.0
2014-10-21,8.3399,8.3399,8.13,8.13,33805,3.54662373647049,3.54662373647049,3.45736171626819,3.45736171626819,79492.593646421,0.0,1.0
2014-10-22,8.2801,8.41,8.25,8.29,7513,3.52119320379732,3.57643444450375,3.508392885512,3.52540327525994,17666.8497578927,0.0,1.0
2014-10-23,8.34,8.44,8.3,8.42,29531,3.54666626244486,3.5891922368147,3.52965587269692,3.58068704194073,69442.2654332927,0.0,1.0
2014-10-24,8.34,8.39,8.34,8.39,8826,3.54666626244486,3.56792924962978,3.54666626244486,3.56792924962978,20754.3745458752,0.0,1.0
2014-10-27,8.25,8.38,8.2,8.38,24321,3.508392885512,3.56367665219279,3.48712989832708,3.56367665219279,57190.9294505134,0.0,1.0
2014-10-28,8.32,8.38,8.21,8.21,20973,3.53816106757089,3.56367665219279,3.49138249576406,3.49138249576406,49318.093966762,0.0,1.0
2014-10-29,8.29,8.3728,8.28,8.33,14246,3.52540327525994,3.56061478203817,3.52115067782295,3.54241366500787,33499.5263744095,0.0,1.0
2014-10-30,8.0,8.05,7.97,8.03,68430,3.40207794958739,3.42334093677231,3.38932015727644,3.41483574189835,160913.420595314,0.0,1.0
2014-10-31,8.26,8.3686,8.2323,8.32,49729,3.51264548294898,3.55882869111463,3.50086578804854,3.53816106757089,116937.943778816,0.0,1.0
2014-11-03,8.22,8.28,8.18,8.18,74008,3.49563509320105,3.52115067782295,3.47862470345311,3.47862470345311,174030.110060178,0.0,1.0
2014-11-04,7.94,8.22,7.91,8.19,140435,3.37656236496549,3.49563509320105,3.36380457265453,3.48287730089009,330233.4680886,0.0,1.0
2014-11-05,8.05,8.05,7.94,7.94,47917,3.42334093677231,3.42334093677231,3.37656236496549,3.37656236496549,112677.018481159,0.0,1.0
2014-11-06,8.05,8.08,8.04,8.05,28705,3.42334093677231,3.43609872908327,3.41908833933533,3.42334093677231,67499.9231066564,0.0,1.0
2014-11-07,8.09,8.1399,8.02,8.02,45734,3.44035132652025,3.4615717877308,3.41058314446136,3.41058314446136,107543.685189334,0.0,1.0
2014-11-10,8.12,8.13,8.0,8.1,36865,3.4531091188312,3.45736171626819,3.40207794958739,3.44460392395724,86688.19597028,0.0,1.0
2014-11-11,8.0016,8.07,8.0,8.07,16052,3.40275836517731,3.43184613164628,3.40207794958739,3.43184613164628,37746.3426479027,0.0,1.0
2014-11-12,8.03,8.079,7.95,7.95,37918,3.41483574189835,3.43567346933957,3.38081496240247,3.38081496240247,89164.3297111371,0.0,1.0
2014-11-13,8.0,8.05,7.97,8.03,68430,3.40207794958739,3.42334093677231,3.38932015727644,3.41483574189835,160913.420595314,0.0,1.0
2014-11-14,8.0,8.03,7.96,7.99,26473,3.40207794958739,3.41483574189835,3.38506755983946,3.39782535215041,62251.3661174887,0.0,1.0
2014-11-17,8.01,8.07,8.0,8.0,33916,3.40633054702438,3.43184613164628,3.40207794958739,3.40207794958739,79753.6105934629,0.0,1.0
2014-11-18,8.053,8.079,7.99,8.0,32436,3.42461671600341,3.43567346933957,3.39782535215041,3.40207794958739,76273.3846329038,0.0,1.0
2014-11-19,8.08,8.1222,8.08,8.11,28561,3.43609872908327,3.45404469026734,3.43609872908327,3.44885652139422,67161.30652671,0.0,1.0
2014-11-20,8.1045,8.12,8.05,8.05,15475,3.44651759280388,3.4531091188312,3.42334093677231,3.42334093677231,36389.5248240901,0.0,1.0
2014-11-21,8.24,8.24,8.1485,8.15,33956,3.50414028807501,3.50414028807501,3.46522902152661,3.46586691114216,79847.6707545593,0.0,1.0
2014-11-24,8.19,8.2372,8.19,8.21,10406,3.48287730089009,3.50294956079266,3.48287730089009,3.49138249576406,24469.7509091749,0.0,1.0
2014-11-25,8.2499,8.25,8.01,8.19,35113,3.50835035953763,3.508392885512,3.40633054702438,3.48287730089009,82568.3609142666,0.0,1.0
2014-11-26,8.11,8.21,8.1,8.21,23144,3.44885652139422,3.49138249576406,3.44460392395724,3.49138249576406,54423.2092102579,0.0,1.0
2014-11-28,8.03,8.08,8.03,8.05,31473,3.41483574189835,3.43609872908327,3.41483574189835,3.42334093677231,74008.8862545129,0.0,1.0
2014-12-01,7.94,8.05,7.94,8.04,37573,3.37656236496549,3.42334093677231,3.37656236496549,3.41908833933533,88353.0608216825,0.0,1.0
2014-12-02,7.91,7.99,7.89,7.95,20697,3.36380457265453,3.39782535215041,3.35529937778057,3.38081496240247,48669.0788551983,0.0,1.0
2014-12-03,7.99,7.99,7.9,7.9,29211,3.39782535215041,3.39782535215041,3.35955197521755,3.35955197521755,68689.7841445231,0.0,1.0
2014-12-04,7.91,8.0,7.81,7.96,62938,3.36380457265453,3.40207794958739,3.32127859828469,3.38506755983946,147998.960476807,0.0,1.0
2014-12-05,7.93,7.99,7.91,7.91,38682,3.3723097675285,3.39782535215041,3.36380457265453,3.36380457265453,90960.8787880746,0.0,1.0
2014-12-08,7.92,7.99,7.9,7.99,69834,3.36805717009152,3.39782535215041,3.35955197521755,3.39782535215041,164214.93224979,0.0,1.0
2014-12-09,7.85,7.92,7.8,7.91,78451,3.33828898803263,3.36805717009152,3.31702600084771,3.36380457265453,184477.842453938,0.0,1.0
2014-12-10,7.79,7.86,7.75,7.81,62567,3.31277340341072,3.34254158546961,3.29576301366279,3.32127859828469,147126.55248264,0.0,1.0
2014-12-11,7.74,7.8,7.7101,7.77,37703,3.2915104162258,3.31702600084771,3.27879514988922,3.30426820853676,88658.7563452452,0.0,1.0
2014-12-12,7.63,7.81,7.63,7.78,40368,3.24473184441898,3.32127859828469,3.24473184441898,3.30852080597374,94925.514578279,0.0,1.0
2014-12-15,7.4732,7.75,7.4716,7.75,38652,3.17805111660706,3.29576301366279,3.17737070101715,3.29576301366279,90890.3336672525,0.0,1.0
2014-12-16,7.32,7.49,7.32,7.49,68088,3.11290132387246,3.1851954803012,3.11290132387246,3.1851954803012,160109.206217942,0.0,1.0
2014-12-17,7.49,7.5799,7.32,7.45,81449,3.1851954803012,3.22342633125968,3.11290132387246,3.16818509055326,191527.651528098,0.0,1.0
2014-12-18,7.6,7.69,7.54,7.64,25785,3.23197405210802,3.27024742904088,3.20645846748612,3.24898444185596,60633.5313466342,0.0,1.0
2014-12-19,7.6,7.61,7.52,7.61,27280,3.23197405210802,3.23622664954501,3.19795327261215,3.23622664954501,64149.0298676045,0.0,1.0
2014-12-22,7.51,7.62,7.5,7.62,69542,3.19370067517516,3.24047924698199,3.18944807773818,3.24047924698199,163528.293073789,0.0,1.0
2014-12-23,7.5501,7.5775,7.52,7.54,38002,3.21075359089747,3.22240570787481,3.19795327261215,3.20645846748612,89361.8560494393,0.0,1.0
2014-12-24,7.54,7.5899,7.5,7.55,25083,3.20645846748612,3.22767892869667,3.18944807773818,3.2107110649231,58982.7755193959,0.0,1.0
2014-12-26,7.62,7.62,7.49,7.54,58612,3.24047924698199,3.24047924698199,3.1851954803012,3.20645846748612,137826.354054253,0.0,1.0
2014-12-29,7.4611,7.51,7.29,7.4,135247,3.257957422448,3.27931005382376,3.18324504558924,3.2312775497065,309731.301197232,0.2,1.0
2014-12-30,7.435,7.46,7.36,7.38,69284,3.24656061919836,3.25747709740682,3.21381118457295,3.22254436713973,158668.388002315,0.0,1.0
2014-12-31,7.44,7.48,7.4,7.48,49831,3.24874391484005,3.2662102799736,3.2312775497065,3.2662102799736,114118.763964889,0.0,1.0
2015-01-02,7.38,7.42,7.3799,7.4,12035,3.22254436713973,3.24001073227328,3.22250070122689,3.2312775497065,27561.5445067816,0.0,1.0
2015-01-05,7.23,7.35,7.23,7.35,17876,3.15704549788892,3.20944459328957,3.15704549788892,3.20944459328957,40938.1113089512,0.0,1.0
2015-01-06,7.24,7.3065,7.2,7.24,22042,3.16141208917231,3.19044992120683,3.14394572403876,3.16141208917231,50478.7340272937,0.0,1.0
2015-01-07,7.324,7.35,7.27,7.28,21419,3.19809145595276,3.20944459328957,3.17451186302247,3.17887845430586,49051.9918396972,0.0,1.0
2015-01-08,7.3,7.39,7.27,7.39,20097,3.18761163687263,3.22691095842311,3.17451186302247,3.22691095842311,46024.4586583124,0.0,1.0
2015-01-09,7.3,7.31,7.24,7.31,20458,3.18761163687263,3.19197822815602,3.16141208917231,3.19197822815602,46851.1904877223,0.0,1.0
2015-01-12,7.35,7.37,7.25,7.3,30516,3.20944459328957,3.21817777585634,3.16577868045569,3.18761163687263,69885.1759176524,0.0,1.0
2015-01-13,7.35,7.43,7.32,7.38,41768,3.20944459328957,3.24437732355666,3.1963448194394,3.22254436713973,95653.5596974868,0.0,1.0
2015-01-14,7.24,7.31,7.2,7.31,42256,3.16141208917231,3.19197822815602,3.14394572403876,3.19197822815602,96771.1362425063,0.0,1.0
2015-01-15,7.23,7.25,7.21,7.25,32033,3.15704549788892,3.16577868045569,3.14831231532215,3.16577868045569,73359.2816938708,0.0,1.0
2015-01-16,7.21,7.26,7.2027,7.24,10846,3.14831231532215,3.17014527173908,3.14512470368527,3.16141208917231,24838.5967362321,0.0,1.0
2015-01-20,7.17,7.21,7.17,7.21,19570,3.1308459501886,3.14831231532215,3.1308459501886,3.14831231532215,44817.5675943262,0.0,1.0
2015-01-21,7.2323,7.29,7.16,7.16,31014,3.1580498138841,3.18324504558924,3.12647935890521,3.12647935890521,71025.6536213814,0.0,1.0
2015-01-22,7.48,7.48,7.3,7.32,27867,3.2662102799736,3.2662102799736,3.18761163687263,3.1963448194394,63818.6589755283,0.0,1.0
2015-01-23,7.35,7.4499,7.35,7.42,18202,3.20944459328957,3.2530668402106,3.20944459328957,3.24001073227328,41684.6890828781,0.0,1.0
2015-01-26,7.35,7.45,7.35,7.45,14641,3.20944459328957,3.25311050612344,3.20944459328957,3.25311050612344,33529.5864664553,0.0,1.0
2015-01-27,7.35,7.38,7.3,7.31,14302,3.20944459328957,3.22254436713973,3.18761163687263,3.19197822815602,32753.2371862061,0.0,1.0
2015-01-28,7.37,7.4478,7.36,7.36,30314,3.21817777585634,3.25214985604109,3.21381118457295,3.21381118457295,69422.5725117223,0.0,1.0
2015-01-29,7.3,7.3999,7.3,7.35,18696,3.18761163687263,3.23123388379367,3.18761163687263,3.20944459328957,42816.0063231233,0.0,1.0
2015-01-30,7.22,7.24,7.19,7.23,34808,3.15267890660553,3.16141208917231,3.13957913275537,3.15704549788892,79714.3532357337,0.0,1.0
2015-02-02,7.36,7.36,7.24,7.24,28263,3.21381118457295,3.21381118457295,3.16141208917231,3.16141208917231,64725.5448604212,0.0,1.0
2015-02-03,7.45,7.47,7.29,7.36,26902,3.25311050612344,3.26184368869021,3.18324504558924,3.21381118457295,61608.6971600697,0.0,1.0
2015-02-04,7.3801,7.47,7.3801,7.44,8964,3.22258803305256,3.26184368869021,3.22258803305256,3.24874391484005,20528.5986671201,0.0,1.0
2015-02-05,7.41,7.47,7.39,7.43,28246,3.23564414098989,3.26184368869021,3.22691095842311,3.24437732355666,64686.6128906151,0.0,1.0
2015-02-06,7.37,7.479,7.35,7.46,26902,3.21817777585634,3.26577362084526,3.20944459328957,3.25747709740682,61608.6971600697,0.0,1.0
2015-02-09,7.394,7.45,7.34,7.34,16804,3.22865759493647,3.25311050612344,3.20507800200618,3.20507800200618,38483.1070953019,0.0,1.0
2015-02-10,7.44,7.45,7.33,7.43,17729,3.24874391484005,3.25311050612344,3.20071141072279,3.24437732355666,40601.4642759228,0.0,1.0
2015-02-11,7.36,7.44,7.31,7.39,22331,3.21381118457295,3.24874391484005,3.19197822815602,3.22691095842311,51140.5775139959,0.0,1.0
2015-02-12,7.66,7.75,7.4101,7.42,98023,3.34480892307457,3.38410824462505,3.23568780690272,3.24001073227328,224484.028017304,0.0,1.0
2015-02-13,7.745,7.8,7.68,7.7,23070,3.38192494898336,3.40594120104199,3.35354210564134,3.36227528820812,52832.9731426217,0.0,1.0
2015-02-17,7.718,7.9,7.65,7.9,28737,3.37013515251821,3.44960711387586,3.34044233179118,3.44960711387586,65811.0597832475,0.0,1.0
2015-02-18,7.69,7.7594,7.58,7.73,28690,3.35790869692473,3.38821284043144,3.30987619280747,3.37537506205828,65703.4243373132,0.0,1.0
2015-02-19,7.682,7.73,7.64,7.64,14276,3.35441542389802,3.37537506205828,3.33607574050779,3.33607574050779,32693.6941735616,0.0,1.0
2015-02-20,7.77,7.87,7.6801,7.7,24840,3.39284142719183,3.4365073400257,3.35358577155418,3.36227528820812,56886.4782341882,0.0,1.0
2015-02-23,7.71,7.8,7.7,7.8,36840,3.3666418794915,3.40594120104199,3.36227528820812,3.40594120104199,84367.868685487,0.0,1.0
2015-02-24,7.79,7.83,7.7,7.71,29734,3.4015746097586,3.41904097489215,3.36227528820812,3.3666418794915,68094.3053065762,0.0,1.0
2015-02-25,7.79,7.83,7.72,7.83,43345,3.4015746097586,3.41904097489215,3.37100847077489,3.41904097489215,99265.0724259617,0.0,1.0
2015-02-26,7.74,7.75,7.701,7.73,43100,3.37974165334167,3.38410824462505,3.36271194733646,3.37537506205828,98703.9940375809,0.0,1.0
2015-02-27,7.75,7.79,7.69,7.79,40167,3.38410824462505,3.4015746097586,3.35790869692473,3.4015746097586,91987.0841881095,0.0,1.0
2015-03-02,7.65,7.7499,7.65,7.72,25008,3.34044233179118,3.38406457871222,3.34044233179118,3.37100847077489,57271.2177005064,0.0,1.0
2015-03-03,7.7,7.75,7.65,7.75,18849,3.36227528820812,3.38410824462505,3.34044233179118,3.38410824462505,43166.3940513773,0.0,1.0
2015-03-04,7.66,7.77,7.65,7.77,22464,3.34480892307457,3.39284142719183,3.34044233179118,3.39284142719183,51445.1629248311,0.0,1.0
2015-03-05,7.72,7.93,7.63,7.93,29231,3.37100847077489,3.46270688772602,3.33170914922441,3.46270688772602,66942.3770234926,0.0,1.0
2015-03-06,7.63,7.884,7.55,7.68,53043,3.33170914922441,3.44262056782244,3.29677641895731,3.35354210564134,121474.616142353,0.0,1.0
2015-03-09,7.49,7.63,7.44,7.63,37240,3.27057687125699,3.33170914922441,3.24874391484005,3.33170914922441,85283.9150338634,0.0,1.0
2015-03-10,7.31,7.41,7.31,7.41,38923,3.19197822815602,3.23564414098989,3.19197822815602,3.23564414098989,89138.1800446581,0.0,1.0
2015-03-11,7.24,7.38,7.23,7.3,19388,3.16141208917231,3.22254436713973,3.15704549788892,3.18761163687263,44400.7665058148,0.0,1.0
2015-03-12,7.35,7.39,7.24,7.24,20123,3.20944459328957,3.22691095842311,3.16141208917231,3.16141208917231,46084.0016709569,0.0,1.0
2015-03-13,7.24,7.33,7.2199,7.33,33552,3.16141208917231,3.20071141072279,3.1526352406927,3.20071141072279,76837.967701831,0.0,1.0
2015-03-16,7.29,7.29,7.2101,7.27,26288,3.18324504558924,3.18324504558924,3.14835598123498,3.17451186302247,60202.5660153117,0.0,1.0
2015-03-17,7.3098,7.33,7.25,7.25,14037,3.19189089633035,3.20071141072279,3.16577868045569,3.16577868045569,32146.3564804066,0.0,1.0
2015-03-18,7.42,7.4399,7.25,7.25,24272,3.24001073227328,3.24870024892722,3.16577868045569,3.16577868045569,55585.6924194934,0.0,1.0
2015-03-19,7.16,7.25,7.14,7.23,31665,3.20944459328957,3.24978677393147,3.20047966425803,3.24082184489994,70641.9423703521,0.19,1.0
2015-03-20,7.33,7.33,7.19,7.2,19820,3.28564649005761,3.28564649005761,3.22289198683687,3.22737445135264,44216.747127124,0.0,1.0
2015-03-23,7.42,7.42,7.3401,7.39,14615,3.32598867069952,3.32598867069952,3.29017377921854,3.31254127715222,32604.8314461613,0.0,1.0
2015-03-24,7.48,7.49,7.42,7.42,20911,3.35288345779413,3.3573659223099,3.32598867069952,3.32598867069952,46650.6760431528,0.0,1.0
2015-03-25,7.44,7.54,7.42,7.51,33539,3.33495359973106,3.37977824488873,3.32598867069952,3.36633085134143,74822.6781986181,0.0,1.0
2015-03-26,7.43,7.55,7.38,7.55,15784,3.33047113521529,3.3842607094045,3.30805881263645,3.3842607094045,35212.7717787349,0.0,1.0
2015-03-27,7.43,7.474,7.38,7.42,22704,3.33047113521529,3.35019397908467,3.30805881263645,3.32598867069952,50650.7077080839,0.0,1.0
2015-03-30,7.47,7.5,7.37,7.5,36811,3.34840099327836,3.36184838682566,3.30357634812068,3.36184838682566,82122.234031108,0.0,1.0
2015-03-31,7.45,7.58,7.34,7.58,37951,3.33943606424682,3.3977081029518,3.29012895457338,3.3977081029518,84665.4778113766,0.0,1.0
2015-04-01,7.59,7.6,7.48,7.57,33340,3.40219056746757,3.40667303198334,3.35288345779413,3.39322563843604,74378.7259948695,0.0,1.0
2015-04-02,7.6,7.7,7.545,7.57,15347,3.40667303198334,3.45149767714101,3.38201947714662,3.39322563843604,34237.8616629653,0.0,1.0
2015-04-06,7.62,7.67,7.4901,7.57,31652,3.41563796101487,3.43805028359371,3.35741074695505,3.39322563843604,70612.9404675948,0.0,1.0
2015-04-07,7.65,7.6599,7.61,7.64,23588,3.42908535456218,3.43352299443279,3.41115549649911,3.42460289004641,52622.8370955903,0.0,1.0
2015-04-08,7.66,7.68,7.59,7.61,15217,3.43356781907794,3.44253274810948,3.40219056746757,3.41115549649911,33947.8426353908,0.0,1.0
2015-04-09,7.61,7.7,7.55,7.7,22727,3.41115549649911,3.45149767714101,3.3842607094045,3.45149767714101,50702.0187668085,0.0,1.0
2015-04-10,7.53,7.56,7.52,7.55,22562,3.37529578037297,3.38874317392027,3.3708133158572,3.3842607094045,50333.9176933486,0.0,1.0
2015-04-13,7.56,7.6,7.52,7.59,21206,3.38874317392027,3.40667303198334,3.3708133158572,3.40219056746757,47308.7961441872,0.0,1.0
2015-04-14,7.57,7.6,7.54,7.54,14086,3.39322563843604,3.40667303198334,3.37977824488873,3.37977824488873,31424.6770954928,0.0,1.0
2015-04-15,7.6,7.6,7.57,7.57,17354,3.40667303198334,3.40667303198334,3.39322563843604,3.39322563843604,38715.3092655958,0.0,1.0
2015-04-16,7.7,7.7,7.59,7.59,13736,3.45149767714101,3.45149767714101,3.40219056746757,3.40219056746757,30643.8566366385,0.0,1.0
2015-04-17,7.6732,7.74,7.65,7.66,19093,3.43948467223876,3.46942753520408,3.42908535456218,3.43356781907794,42594.8714883036,0.0,1.0
2015-04-20,7.56,7.6,7.5499,7.55,79002,3.38874317392027,3.40667303198334,3.38421588475934,3.3842607094045,176246.793972606,0.0,1.0
2015-04-21,7.57,7.58,7.52,7.53,29702,3.39322563843604,3.3977081029518,3.3708133158572,3.37529578037297,66262.6550539775,0.0,1.0
2015-04-22,7.59,7.59,7.5,7.55,17400,3.40219056746757,3.40219056746757,3.36184838682566,3.3842607094045,38817.9313830453,0.0,1.0
2015-04-23,7.62,7.631,7.54,7.56,13700,3.41563796101487,3.42056867198222,3.37977824488873,3.38874317392027,30563.5436751564,0.0,1.0
2015-04-24,7.66,7.66,7.56,7.56,26966,3.43356781907794,3.43356781907794,3.38874317392027,3.38874317392027,60158.8699813333,0.0,1.0
2015-04-27,7.75,7.76,7.68,7.69,52805,3.47390999971985,3.47839246423562,3.44253274810948,3.44701521262525,117803.498085156,0.0,1.0
2015-04-28,7.71,7.797,7.69,7.77,35269,3.45598014165678,3.49497758294396,3.44701521262525,3.48287492875139,78682.1621809554,0.0,1.0
2015-04-29,7.6,7.6642,7.6,7.63,28690,3.40667303198334,3.43545045417457,3.40667303198334,3.42012042553064,64004.9684700901,0.0,1.0
2015-04-30,7.57,7.59,7.56,7.59,44007,3.39322563843604,3.40219056746757,3.38874317392027,3.40219056746757,98175.9026651535,0.0,1.0
2015-05-01,7.62,7.62,7.56,7.56,24555,3.41563796101487,3.41563796101487,3.38874317392027,3.38874317392027,54780.1324776251,0.0,1.0
2015-05-04,7.6,7.62,7.5506,7.61,40420,3.40667303198334,3.41563796101487,3.38452965727545,3.41115549649911,90173.6084196948,0.0,1.0
2015-05-05,7.66,7.66,7.59,7.63,37712,3.43356781907794,3.43356781907794,3.40219056746757,3.42012042553064,84132.2889837589,0.0,1.0
2015-05-06,7.61,7.659,7.6,7.63,21985,3.41115549649911,3.43311957262637,3.40667303198334,3.42012042553064,49046.6793940373,0.0,1.0
2015-05-07,7.6401,7.6699,7.62,7.63,24879,3.42464771469157,3.43800545894855,3.41563796101487,3.42012042553064,55502.9491309645,0.0,1.0
2015-05-08,7.71,7.75,7.65,7.67,30633,3.45598014165678,3.47390999971985,3.42908535456218,3.43805028359371,68339.6374745302,0.0,1.0
2015-05-11,7.68,7.72,7.67,7.7,27585,3.44253274810948,3.46046260617255,3.43805028359371,3.45149767714101,61539.8067357071,0.0,1.0
2015-05-12,7.71,7.731,7.65,7.65,28242,3.45598014165678,3.46539331713989,3.42908535456218,3.42908535456218,63005.5182827566,0.0,1.0
2015-05-13,7.67,7.7492,7.65,7.73,16445,3.43805028359371,3.47355140255859,3.42908535456218,3.46494507068832,36687.4069881712,0.0,1.0
2015-05-14,7.738,7.77,7.7,7.71,42866,3.46853104230093,3.48287492875139,3.45149767714101,3.45598014165678,95630.4279692884,0.0,1.0
2015-05-15,7.77,7.8,7.7,7.72,28740,3.48287492875139,3.49632232229869,3.45149767714101,3.46046260617255,64116.5142499264,0.0,1.0
2015-05-18,7.73,7.77,7.73,7.73,35826,3.46494507068832,3.48287492875139,3.46494507068832,3.46494507068832,79924.7821683321,0.0,1.0
2015-05-19,7.71,7.73,7.7,7.73,42451,3.45598014165678,3.46494507068832,3.45149767714101,3.46494507068832,94704.5979966469,0.0,1.0
2015-05-20,7.7001,7.72,7.692,7.7,49790,3.45154250178617,3.46046260617255,3.4479117055284,3.45149767714101,111077.287561024,0.0,1.0
2015-05-21,7.681,7.74,7.65,7.65,13052,3.44298099456106,3.46942753520408,3.42908535456218,3.42908535456218,29117.9103684774,0.0,1.0
2015-05-22,7.6499,7.66,7.64,7.65,24559,3.42904052991702,3.43356781907794,3.42460289004641,3.42908535456218,54789.056140012,0.0,1.0
2015-05-26,7.56,7.64,7.55,7.64,47045,3.38874317392027,3.42460289004641,3.3842607094045,3.42460289004641,104953.424248009,0.0,1.0
2015-05-27,7.5399,7.57,7.52,7.55,18687,3.37973342024358,3.39322563843604,3.3708133158572,3.3842607094045,41689.1197560325,0.0,1.0
2015-05-28,7.58,7.6699,7.51,7.51,6179,3.3977081029518,3.43800545894855,3.36633085134143,3.36633085134143,13784.8274721745,0.0,1.0
2015-05-29,7.55,7.56,7.52,7.54,6050,3.3842607094045,3.38874317392027,3.3708133158572,3.37977824488873,13497.0393601968,0.0,1.0
2015-06-01,7.47,7.52,7.45,7.51,23861,3.34840099327836,3.3708133158572,3.33943606424682,3.36633085134143,53231.8770534967,0.0,1.0
2015-06-02,7.47,7.5,7.47,7.49,21108,3.34840099327836,3.36184838682566,3.34840099327836,3.3573659223099,47090.166415708,0.0,1.0
2015-06-03,7.41,7.45,7.41,7.45,21120,3.32150620618375,3.33943606424682,3.32150620618375,3.33943606424682,47116.9374028688,0.0,1.0
2015-06-04,7.36,7.41,7.35,7.41,28683,3.29909388360492,3.32150620618375,3.29461141908915,3.32150620618375,63989.352060913,0.0,1.0
2015-06-05,7.27,7.3405,7.27,7.34,37827,3.25875170296301,3.29035307779917,3.25875170296301,3.29012895457338,84388.8442773823,0.0,1.0
2015-06-08,7.274,7.31,7.25,7.31,28261,3.26054468876932,3.27668156102608,3.24978677393147,3.27668156102608,63047.9056790943,0.0,1.0
2015-06-09,7.27,7.27,7.21,7.26,38744,3.25875170296301,3.25875170296301,3.2318569158684,3.25426923844724,86434.5938795808,0.0,1.0
2015-06-10,7.32,7.35,7.24,7.29,9537,3.28116402554185,3.29461141908915,3.24530430941571,3.26771663199454,21276.2420459829,0.0,1.0
2015-06-11,7.27,7.29,7.2101,7.29,9478,3.25875170296301,3.26771663199454,3.23190174051356,3.26771663199454,21144.618025776,0.0,1.0
2015-06-12,7.29,7.3,7.24,7.25,22275,3.26771663199454,3.27219909651031,3.24530430941571,3.24978677393147,49693.6449170882,0.0,1.0
2015-06-15,7.21,7.23,7.17,7.23,18242,3.2318569158684,3.24082184489994,3.21392705780533,3.24082184489994,40696.3623154892,0.0,1.0
2015-06-16,7.24,7.25,7.17,7.19,39129,3.24530430941571,3.24978677393147,3.21392705780533,3.22289198683687,87293.4963843205,0.0,1.0
2015-06-17,7.23,7.2401,7.17,7.21,15094,3.24082184489994,3.24534913406086,3.21392705780533,3.2318569158684,33673.4400169934,0.0,1.0
2015-06-18,7.0799,7.11,7.0,7.02,29351,3.25422441380208,3.26805965933598,3.21749896137157,3.22669181554692,63856.1200692407,0.18,1.0
2015-06-19,7.03,7.11,7.03,7.08,23103,3.23128824263459,3.26805965933598,3.23128824263459,3.25427037807296,50262.9532881219,0.0,1.0
2015-06-22,7.1,7.145,7.05,7.13,27488,3.26346323224831,3.28414715414284,3.24048109680994,3.27725251351133,59802.971907713,0.0,1.0
2015-06-23,7.21,7.21,7.08,7.1,34404,3.31402393021272,3.31402393021272,3.25427037807296,3.26346323224831,74849.4414112689,0.0,1.0
2015-06-24,7.19,7.19,7.1,7.11,23582,3.30483107603737,3.30483107603737,3.26346323224831,3.26805965933598,51305.067066636,0.0,1.0
2015-06-25,7.05,7.16,7.0001,7.16,30561,3.24048109680994,3.29104179477435,3.21754492564245,3.29104179477435,66488.5995514995,0.0,1.0
2015-06-26,7.04,7.139,6.99,7.0001,36717,3.23588466972227,3.28138929789024,3.2129025342839,3.21754492564245,79881.6108678513,0.0,1.0
2015-06-29,6.96,7.0275,6.88,6.99,49637,3.19911325302088,3.23013913586267,3.16234183631949,3.2129025342839,107990.400050318,0.0,1.0
2015-06-30,7.12,7.13,6.98,7.03,51600,3.27265608642365,3.27725251351133,3.20830610719622,3.23128824263459,112261.108499636,0.0,1.0
2015-07-01,6.88,7.16,6.82,7.05,34685,3.16234183631949,3.29104179477435,3.13476327379344,3.24048109680994,75460.7858199587,0.0,1.0
2015-07-02,6.92,6.97,6.84,6.93,27458,3.18072754467018,3.20370968010855,3.14395612796879,3.18532397175785,59737.7038213761,0.0,1.0
2015-07-06,6.84,6.9,6.79,6.82,12743,3.14395612796879,3.17153469049483,3.12097399253042,3.13476327379344,27723.7074730787,0.0,1.0
2015-07-07,6.85,6.89,6.61,6.85,251473,3.14855255505647,3.16693826340716,3.0382383049523,3.14855255505647,547105.382514126,0.0,1.0
2015-07-08,6.68,6.819,6.6,6.65,25302,3.07041329456601,3.13430363108468,3.03364187786462,3.05662401330299,55047.1040166239,0.0,1.0
2015-07-09,6.7,6.89,6.57,6.89,22005,3.07960614874136,3.16693826340716,3.0198525966016,3.16693826340716,47874.1413281878,0.0,1.0
2015-07-10,6.78,6.9,6.595,6.7,32720,3.11637756544275,3.17153469049483,3.03134366432079,3.07960614874136,71185.7261648854,0.0,1.0
2015-07-13,6.86,6.86,6.72,6.78,39164,3.15314898214414,3.15314898214414,3.08879900291671,3.11637756544275,85205.3111100725,0.0,1.0
2015-07-14,6.92,6.92,6.74,6.82,27783,3.18072754467018,3.18072754467018,3.09799185709206,3.13476327379344,60444.7747566936,0.0,1.0
2015-07-15,6.84,6.88,6.8,6.86,20066,3.14395612796879,3.16234183631949,3.1255704196181,3.15314898214414,43655.6473479399,0.0,1.0
2015-07-16,6.79,6.85,6.79,6.84,34815,3.12097399253042,3.14855255505647,3.12097399253042,3.14395612796879,75743.6141940859,0.0,1.0
2015-07-17,6.77,6.78,6.75,6.76,35849,3.11178113835508,3.11637756544275,3.10258828417973,3.1071847112674,77993.1875698342,0.0,1.0
2015-07-20,6.69,6.72,6.65,6.72,23364,3.07500972165369,3.08879900291671,3.05662401330299,3.08879900291671,50830.7856392537,0.0,1.0
2015-07-21,6.73,6.73,6.65,6.67,4797,3.09339543000438,3.09339543000438,3.05662401330299,3.06581686747834,10436.3670052859,0.0,1.0
2015-07-22,6.64,6.6932,6.63,6.66,57172,3.05202758621532,3.07648057832174,3.04743115912764,3.06122044039067,124383.567735294,0.0,1.0
2015-07-23,6.59,6.689,6.53,6.64,16602,3.02904545077695,3.07455007894492,3.00146688825091,3.05202758621532,36119.3589788945,0.0,1.0
2015-07-24,6.55,6.68,6.54,6.56,6947,3.01065974242626,3.07041329456601,3.00606331533858,3.01525616951393,15113.9131927707,0.0,1.0
2015-07-27,6.34,6.5,6.25,6.3,41474,2.91413477358511,2.98767760698789,2.87276692979605,2.89574906523441,90230.9537580213,0.0,1.0
2015-07-28,6.33,6.41,6.3,6.41,11011,2.90953834649743,2.94630976319882,2.89574906523441,2.94630976319882,23955.5632885561,0.0,1.0
2015-07-29,6.34,6.3899,6.3,6.31,22250,2.91413477358511,2.9370709447526,2.89574906523441,2.90034549232209,48407.1640332732,0.0,1.0
2015-07-30,6.28,6.31,6.27,6.3,16052,2.88655621105907,2.90034549232209,2.88195978397139,2.89574906523441,34922.7773960495,0.0,1.0
2015-07-31,6.41,6.4682,6.31,6.33,8204,2.94630976319882,2.97306096884909,2.90034549232209,2.90953834649743,17848.646010291,0.0,1.0
2015-08-03,6.34,6.439,6.34,6.34,29849,2.91413477358511,2.95963940175308,2.91413477358511,2.91413477358511,64939.5703024347,0.0,1.0
2015-08-04,6.35,6.4299,6.32,6.39,22328,2.91873120067278,2.95545665310329,2.90494191940976,2.93711690902348,48576.8610577495,0.0,1.0
2015-08-05,6.31,6.33,6.26,6.33,12551,2.90034549232209,2.90953834649743,2.87736335688372,2.90953834649743,27305.9917205219,0.0,1.0
2015-08-06,6.44,6.46,6.2801,6.2801,3805,2.96009904446185,2.96929189863719,2.88660217532994,2.88660217532994,8278.16895040919,0.0,1.0
2015-08-07,6.37,6.46,6.33,6.43,5328,2.92792405484813,2.96929189863719,2.90953834649743,2.95550261737417,11591.6121334508,0.0,1.0
2015-08-10,6.39,6.3947,6.31,6.37,28085,2.93711690902348,2.93927722975468,2.90034549232209,2.92792405484813,61101.8068258192,0.0,1.0
2015-08-11,6.25,6.33,6.25,6.33,38830,2.87276692979605,2.90953834649743,2.87276692979605,2.90953834649743,84478.6597488538,0.0,1.0
2015-08-12,6.2064,6.25,6.18,6.23,14707,2.85272650769379,2.87276692979605,2.84059194018233,2.8635740756207,31996.5915252741,0.0,1.0
2015-08-13,6.15,6.21,6.13,6.21,12163,2.82680265891931,2.85438122144535,2.81760980474396,2.85438122144535,26461.8578038967,0.0,1.0
2015-08-14,6.1459,6.2199,6.12,6.15,4576,2.82491812381336,2.85893168426215,2.81301337765629,2.82680265891931,9955.55876927005,0.0,1.0
2015-08-17,6.11,6.138,6.11,6.11,18603,2.80841695056861,2.8212869464141,2.80841695056861,2.80841695056861,40472.7403375723,0.0,1.0
2015-08-18,6.09,6.13,6.06,6.11,28287,2.79922409639327,2.81760980474396,2.78543481513025,2.80841695056861,61541.278607155,0.0,1.0
2015-08-19,6.12,6.12,6.038,6.11,18985,2.81301337765629,2.81301337765629,2.77532267553736,2.80841695056861,41303.82063693,0.0,1.0
2015-08-20,6.09,6.13,6.06,6.08,15231,2.79922409639327,2.81760980474396,2.78543481513025,2.79462766930559,33136.6074332937,0.0,1.0
2015-08-21,5.98,6.09,5.95,6.09,26203,2.74866339842886,2.79922409639327,2.73487411716584,2.79922409639327,57007.3222096116,0.0,1.0
2015-08-24,5.74,5.84,5.59,5.61,34415,2.63834914832469,2.68431341920142,2.56940274200958,2.57859559618493,74873.3730429258,0.0,1.0
2015-08-25,5.69,5.93,5.65,5.89,45160,2.61536701288632,2.72568126299049,2.59698130453563,2.70729555463979,98250.2259659605,0.0,1.0
2015-08-26,5.9,5.95,5.75,5.95,37405,2.71189198172747,2.73487411716584,2.64294557541236,2.73487411716584,81378.4256478465,0.0,1.0
2015-08-27,6.15,6.1699,5.94,5.95,72251,2.82680265891931,2.83594954882378,2.73027769007816,2.73487411716584,157189.483531147,0.0,1.0
2015-08-28,6.08,6.22,6.0408,6.11,16612,2.79462766930559,2.85897764853302,2.77660967512191,2.80841695056861,36141.1150076736,0.0,1.0
2015-08-31,6.26,6.27,6.05,6.06,27816,2.87736335688372,2.88195978397139,2.78083838804257,2.78543481513025,60516.5696516642,0.0,1.0
2015-09-01,6.14,6.16,6.09,6.1,8266,2.82220623183163,2.83139908600698,2.79922409639327,2.80382052348094,17983.5333887208,0.0,1.0
2015-09-02,6.18,6.18,6.11,6.154,10066,2.84059194018233,2.84059194018233,2.80841695056861,2.82864122975438,21899.6185689406,0.0,1.0
2015-09-03,6.23,6.2499,6.187,6.19,14909,2.8635740756207,2.87272096552517,2.8438094391437,2.84518836727,32436.0633066099,0.0,1.0
2015-09-04,6.08,6.15,6.04,6.13,7858,2.79462766930559,2.82680265891931,2.7762419609549,2.81760980474396,17095.8874145376,0.0,1.0
2015-09-08,6.07,6.14,6.03,6.03,30289,2.79003124221792,2.82220623183163,2.77164553386722,2.77164553386722,65896.8355687107,0.0,1.0
2015-09-09,5.97,6.14,5.9601,6.14,28357,2.74406697134118,2.82220623183163,2.73951650852439,2.82220623183163,61693.5708086081,0.0,1.0
2015-09-10,6.06,6.08,5.95,5.96,18773,2.78543481513025,2.79462766930559,2.73487411716584,2.73947054425351,40842.5928268152,0.0,1.0
2015-09-11,6.06,6.1,6.05,6.1,3750,2.78543481513025,2.80382052348094,2.78083838804257,2.80382052348094,8158.51079212469,0.0,1.0
2015-09-14,6.09,6.1,6.05,6.1,10824,2.79922409639327,2.80382052348094,2.78083838804257,2.80382052348094,23548.7255503887,0.0,1.0
2015-09-15,6.1,6.145,6.1,6.1,10889,2.80382052348094,2.82450444537547,2.80382052348094,2.80382052348094,23690.1397374523,0.0,1.0
2015-09-16,6.24,6.249,6.0901,6.17,16368,2.86817050270837,2.87230728708728,2.79927006066414,2.83599551309466,35610.2679054659,0.0,1.0
2015-09-17,6.22,6.22,6.0508,6.12,48615,2.9325204819358,2.9325204819358,2.8527483813661,2.88537385039343,103114.471616713,0.16,1.0
2015-09-18,6.12,6.2,6.12,6.2,13433,2.88537385039343,2.92309115562733,2.88537385039343,2.92309115562733,28491.9612717743,0.0,1.0
2015-09-21,6.12,6.15,6.08,6.14,34465,2.88537385039343,2.89951783985614,2.86651519777648,2.8948031767019,73101.7230128566,0.0,1.0
2015-09-22,6.01,6.06,5.94,6.0,42106,2.83351255569681,2.857085871468,2.80050991361715,2.82879789254258,89308.6072589394,0.0,1.0
2015-09-23,5.9601,6.07,5.9601,6.07,29367,2.80998638655717,2.86180053462224,2.80998638655717,2.86180053462224,62288.6493462515,0.0,1.0
2015-09-24,5.94,6.01,5.88,5.92,28927,2.80050991361715,2.83351255569681,2.77222193469172,2.79108058730867,61355.3907324214,0.0,1.0
2015-09-25,6.03,6.099,5.981,6.0,12395,2.84294188200529,2.87547305776953,2.81984003254952,2.82879789254258,26290.3193600568,0.0,1.0
2015-09-28,5.84,6.1199,5.81,6.08,71138,2.75336328207477,2.88532670376188,2.73921929261206,2.86651519777648,150886.707433298,0.0,1.0
2015-09-29,5.88,5.95,5.8101,5.94,40470,2.77222193469172,2.80522457677139,2.7392664392436,2.80050991361715,85838.5820493345,0.0,1.0
2015-09-30,5.98,5.991,5.9101,5.92,18193,2.8193685662341,2.82455469570376,2.78641307078598,2.79108058730867,38588.1226395735,0.0,1.0
2015-10-01,5.95,6.0,5.95,6.0,36403,2.80522457677139,2.82879789254258,2.80522457677139,2.82879789254258,77212.3029983177,0.0,1.0
2015-10-02,6.02,6.05,5.91,5.94,65383,2.83822721885105,2.85237120831376,2.78636592415444,2.80050991361715,138680.10897286,0.0,1.0
2015-10-05,6.11,6.12,6.02,6.02,20733,2.88065918723919,2.88537385039343,2.83822721885105,2.83822721885105,43975.5700921386,0.0,1.0
2015-10-06,6.1701,6.18,6.068,6.068,68874,2.90899431279616,2.91366182931885,2.86085760199139,2.86085760199139,146084.66765668,0.0,1.0
2015-10-07,6.25,6.3,6.1793,6.2,57309,2.94666447139852,2.9702377871697,2.91333180289806,2.92309115562733,121554.813409076,0.0,1.0
2015-10-08,6.22,6.25,6.15,6.25,18630,2.9325204819358,2.94666447139852,2.89951783985614,2.94666447139852,39515.0181264913,0.0,1.0
2015-10-09,6.32,6.32,6.27,6.29,31000,2.97966711347818,2.97966711347818,2.95609379770699,2.96552312401547,65752.311428944,0.0,1.0
2015-10-12,6.39,6.39,6.31,6.32,18936,3.01266975555784,3.01266975555784,2.97495245032394,2.97966711347818,40164.057071564,0.0,1.0
2015-10-13,6.24,6.27,6.18,6.261,27894,2.94194980824428,2.95609379770699,2.91366182931885,2.95185060086818,59164.3540322246,0.0,1.0
2015-10-14,6.232,6.29,6.21,6.29,5488,2.93817807772089,2.96552312401547,2.92780581878157,2.96552312401547,11640.2801652273,0.0,1.0
2015-10-15,6.3,6.3,6.21,6.26,8580,2.9702377871697,2.9702377871697,2.92780581878157,2.95137913455275,18198.5429696884,0.0,1.0
2015-10-16,6.29,6.309,6.25,6.27,5597,2.96552312401547,2.97448098400852,2.94666447139852,2.95609379770699,11871.4737763806,0.0,1.0
2015-10-19,6.25,6.28,6.2,6.23,15229,2.94666447139852,2.96080846086123,2.92309115562733,2.93723514509004,32301.3532500448,0.0,1.0
2015-10-20,6.25,6.3399,6.18,6.2,6290,2.94666447139852,2.98904929315511,2.91366182931885,2.92309115562733,13341.3560931631,0.0,1.0
2015-10-21,6.22,6.2499,6.22,6.24,3348,2.9325204819358,2.94661732476697,2.9325204819358,2.94194980824428,7101.24963432596,0.0,1.0
2015-10-22,6.27,6.3273,6.201,6.23,6860,2.95609379770699,2.98310881758077,2.92356262194275,2.93723514509004,14550.3502065341,0.0,1.0
2015-10-23,6.39,6.39,6.3035,6.3035,12040,3.01266975555784,3.01266975555784,2.97188791927369,2.97188791927369,25537.3493420802,0.0,1.0
2015-10-26,6.3687,6.39,6.228,6.39,3412,3.00262752303932,3.01266975555784,2.93629221245919,3.01266975555784,7236.99634179216,0.0,1.0
2015-10-27,6.35,6.35,6.26,6.31,5896,2.99381110294089,2.99381110294089,2.95137913455275,2.97495245032394,12505.6654253243,0.0,1.0
2015-10-28,6.26,6.3,6.25,6.25,15839,2.95137913455275,2.9702377871697,2.94666447139852,2.94666447139852,33595.1890555821,0.0,1.0
2015-10-29,6.23,6.25,6.19,6.2,17764,2.93723514509004,2.94666447139852,2.91837649247309,2.92309115562733,37678.1954910891,0.0,1.0
2015-10-30,6.19,6.22,6.14,6.19,38432,2.91837649247309,2.9325204819358,2.8948031767019,2.91837649247309,81515.8978334573,0.0,1.0
2015-11-02,6.2,6.23,6.16,6.23,10614,2.92309115562733,2.93723514509004,2.90423250301038,2.93723514509004,22512.7430163488,0.0,1.0
2015-11-03,6.3,6.3,6.195,6.209,15170,2.9702377871697,2.9702377871697,2.92073382405021,2.92733435246614,32176.2117540994,0.0,1.0
2015-11-04,6.27,6.29,6.23,6.23,5668,2.95609379770699,2.96552312401547,2.93723514509004,2.93723514509004,12022.067779976,0.0,1.0
2015-11-05,6.23,6.2899,6.22,6.2899,5710,2.93723514509004,2.96547597738392,2.9325204819358,2.96547597738392,12111.1515567507,0.0,1.0
2015-11-06,6.174,6.19,6.16,6.19,11553,2.91083303142631,2.91837649247309,2.90423250301038,2.91837649247309,24504.4017399545,0.0,1.0
2015-11-09,6.12,6.17,6.06,6.13,9405,2.88537385039343,2.90894716616461,2.857085871468,2.89008851354766,19948.4028706199,0.0,1.0
2015-11-10,6.01,6.12,5.74,6.12,17834,2.83351255569681,2.88537385039343,2.7062166505324,2.88537385039343,37826.6684523803,0.0,1.0
2015-11-11,6.03,6.05,6.01,6.05,9015,2.84294188200529,2.85237120831376,2.83351255569681,2.85237120831376,19121.1963719977,0.0,1.0
2015-11-12,5.9801,6.01,5.95,5.98,14139,2.81941571286564,2.83351255569681,2.80522457677139,2.8193685662341,29989.417138511,0.0,1.0
2015-11-13,5.93,5.97,5.9101,5.96,15284,2.79579525046291,2.81465390307986,2.78641307078598,2.80993923992562,32418.0105767736,0.0,1.0
2015-11-16,5.84,5.88,5.84,5.88,20283,2.75336328207477,2.77222193469172,2.75336328207477,2.77222193469172,43021.1010552669,0.0,1.0
2015-11-17,5.85,5.85,5.82,5.85,18261,2.75807794522901,2.75807794522901,2.7439339557663,2.75807794522901,38732.3535162564,0.0,1.0
2015-11-18,5.83,5.94,5.77,5.87,12718,2.74864861892054,2.80050991361715,2.72036063999511,2.76750727153749,26975.4160243003,0.0,1.0
2015-11-19,5.91,5.91,5.8612,5.88,14737,2.78636592415444,2.78636592415444,2.76335836796176,2.77222193469172,31257.8004363983,0.0,1.0
2015-11-20,5.97,5.9993,5.9262,5.95,18126,2.81465390307986,2.82846786612178,2.7940036784643,2.80522457677139,38446.0128051949,0.0,1.0
2015-11-23,5.96,6.0,5.95,5.96,17984,2.80993923992562,2.82879789254258,2.80522457677139,2.80993923992562,38144.8247980043,0.0,1.0
2015-11-24,5.98,6.0234,5.89,5.96,14067,2.8193685662341,2.83983020432349,2.77693659784596,2.80993923992562,29836.7020926115,0.0,1.0
2015-11-25,5.8908,5.96,5.87,5.95,9544,2.7773137708983,2.80993923992562,2.76750727153749,2.80522457677139,20243.2277508981,0.0,1.0
2015-11-27,5.82,5.89,5.81,5.89,11295,2.7439339557663,2.77693659784596,2.73921929261206,2.77693659784596,23957.1728254814,0.0,1.0
2015-11-30,5.79,5.85,5.77,5.84,16372,2.72978996630359,2.75807794522901,2.72036063999511,2.75336328207477,34725.704603699,0.0,1.0
2015-12-01,5.77,5.81,5.77,5.77,6610,2.72036063999511,2.73921929261206,2.72036063999511,2.72036063999511,14020.0896304942,0.0,1.0
2015-12-02,5.7016,5.7399,5.68,5.7,11584,2.68811234402012,2.70616950390085,2.67792867160697,2.68735799791545,24570.1540513835,0.0,1.0
2015-12-03,5.74,5.82,5.72,5.74,36939,2.7062166505324,2.7439339557663,2.69678732422392,2.7062166505324,78349.1816733471,0.0,1.0
2015-12-04,5.81,5.812,5.69,5.69,26089,2.73921929261206,2.74016222524291,2.68264333476121,2.68264333476121,55335.8726732168,0.0,1.0
2015-12-07,5.71,5.76,5.69,5.75,15215,2.69207266106968,2.71564597684087,2.68264333476121,2.71093131368663,32271.6586577866,0.0,1.0
2015-12-08,5.52,5.7,5.42,5.7,56172,2.60249406113917,2.68735799791545,2.55534742959679,2.68735799791545,119143.188309247,0.0,1.0
2015-12-09,5.61,5.73,5.6,5.65,20006,2.64492602952731,2.70150198737816,2.64021136637307,2.66378468214426,42433.5723370146,0.0,1.0
2015-12-10,5.62,5.676,5.55,5.57,20921,2.64964069268155,2.67604280634528,2.61663805060188,2.62606737691036,44374.3260453205,0.0,1.0
2015-12-11,5.5,5.62,5.5,5.56,15981,2.59306473483069,2.64964069268155,2.59306473483069,2.62135271375612,33896.3770627728,0.0,1.0
2015-12-14,5.52,5.6,5.46,5.57,10213,2.60249406113917,2.64021136637307,2.57420608221374,2.62606737691036,21662.2050523808,0.0,1.0
2015-12-15,5.57,5.63,5.43,5.46,43233,2.62606737691036,2.65435535583578,2.56006209275103,2.57420608221374,91699.0219357269,0.0,1.0
2015-12-16,5.72,5.74,5.52,5.66,37757,2.69678732422392,2.7062166505324,2.60249406113917,2.6684993452985,80084.1942781497,0.0,1.0
2015-12-17,5.77,5.77,5.5,5.51,71046,2.72036063999511,2.72036063999511,2.59306473483069,2.59777939798493,150691.571541315,0.0,1.0
2015-12-18,5.76,5.77,5.75,5.75,5977,2.71564597684087,2.72036063999511,2.71093131368663,2.71093131368663,12677.4698519613,0.0,1.0
2015-12-21,5.7224,5.8,5.71,5.79,11191,2.69791884338094,2.73450462945782,2.69207266106968,2.72978996630359,23736.5844258488,0.0,1.0
2015-12-22,5.75,5.8,5.6099,5.7,51869,2.71093131368663,2.73450462945782,2.64487888289577,2.68735799791545,110016.343274449,0.0,1.0
2015-12-23,5.85,5.85,5.79,5.8,27530,2.75807794522901,2.75807794522901,2.72978996630359,2.73450462945782,58392.2946335107,0.0,1.0
2015-12-24,5.82,5.8299,5.61,5.76,17206,2.7439339557663,2.74860147228899,2.64492602952731,2.71564597684087,36494.6538853681,0.0,1.0
2015-12-28,5.73,5.79,5.64,5.64,58561,2.70150198737816,2.72978996630359,2.65907001899002,2.65907001899002,124210.358373884,0.0,1.0
2015-12-29,5.55,5.68,5.54,5.68,30810,2.68735799791545,2.75030512219094,2.68251591143272,2.75030512219094,63629.5946177022,0.15,1.0
2015-12-30,5.55,5.58,5.49,5.49,61808,2.68735799791545,2.70188425736364,2.65830547901906,2.65830547901906,127647.451610871,0.0,1.0
2015-12-31,5.58,5.5898,5.49,5.49,80660,2.70188425736364,2.70662950211671,2.65830547901906,2.65830547901906,166581.080878412,0.0,1.0
2016-01-04,5.45,5.525,5.43,5.47,26601,2.63893713308814,2.67525278170862,2.62925296012268,2.6486213060536,54937.0609031321,0.0,1.0
2016-01-05,5.45,5.5022,5.43,5.48,36329,2.63893713308814,2.664212824528,2.62925296012268,2.65346339253633,75027.5736081308,0.0,1.0
2016-01-06,5.42,5.48,5.42,5.42,41956,2.62441087363995,2.65346339253633,2.62441087363995,2.62441087363995,86648.5969419123,0.0,1.0
2016-01-07,5.34,5.38,5.31,5.37,62112,2.58567418177811,2.60504252770903,2.57114792232991,2.6002004412263,128275.280132902,0.0,1.0
2016-01-08,5.32,5.35,5.27,5.27,30739,2.57599000881264,2.59051626826084,2.55177957639899,2.55177957639899,63482.9636142017,0.0,1.0
2016-01-11,5.52,5.52,5.29,5.41,49253,2.67283173846726,2.67283173846726,2.56146374936445,2.61956878715722,101718.546696063,0.0,1.0
2016-01-12,5.38,5.5099,5.31,5.46,39241,2.60504252770903,2.6679412311197,2.57114792232991,2.64377921957087,81041.5099770612,0.0,1.0
2016-01-13,5.3,5.7,5.23,5.42,41428,2.56630583584718,2.75998929515641,2.53241123046807,2.62441087363995,85558.1579299635,0.0,1.0
2016-01-14,5.31,5.38,5.2301,5.38,13943,2.57114792232991,2.60504252770903,2.5324596513329,2.60504252770903,28795.4377719774,0.0,1.0
2016-01-15,5.18,5.3,5.1601,5.3,20647,2.50820079805442,2.56630583584718,2.49856504595378,2.56630583584718,42640.7088630866,0.0,1.0
2016-01-19,5.08,5.33,5.04,5.33,31623,2.45977993322711,2.58083209529538,2.44041158729619,2.58083209529538,65308.6228690556,0.0,1.0
2016-01-20,5.044,5.06,4.9101,4.99,33584,2.44234842188928,2.45009576026165,2.37751288388552,2.41620115488254,69358.5298812371,0.0,1.0
2016-01-21,5.01,5.09,4.98,5.0,40610,2.425885327848,2.46462201970984,2.41135906839981,2.42104324136527,83868.803551603,0.0,1.0
2016-01-22,5.2064,5.26,5.16,5.18,29853,2.52098390636883,2.54693748991626,2.49851662508896,2.50820079805442,61653.1739085448,0.0,1.0
2016-01-25,5.2,5.2,5.15,5.2,17951,2.51788497101988,2.51788497101988,2.49367453860623,2.51788497101988,37072.8611808625,0.0,1.0
2016-01-26,5.18,5.2,5.15,5.16,32265,2.50820079805442,2.51788497101988,2.49367453860623,2.49851662508896,66634.4975767661,0.0,1.0
2016-01-27,5.29,5.47,5.21,5.21,135540,2.56146374936445,2.6486213060536,2.52272705750261,2.52272705750261,279920.650908257,0.0,1.0
2016-01-28,5.45,5.68,5.32,5.32,60142,2.63893713308814,2.75030512219094,2.57599000881264,2.57599000881264,124206.786092108,0.0,1.0
2016-01-29,5.55,5.6,5.46,5.46,21326,2.68735799791545,2.7115684303291,2.64377921957087,2.64377921957087,44042.9969106497,0.0,1.0
2016-02-01,5.5,5.54,5.44,5.45,34970,2.66314756550179,2.68251591143272,2.63409504660541,2.63893713308814,72220.9322876032,0.0,1.0
2016-02-02,5.542,5.585,5.47,5.55,16438,2.68348432872926,2.704305300605,2.6486213060536,2.68735799791545,33948.1751485164,0.0,1.0
2016-02-03,5.57,5.65,5.49,5.58,45886,2.69704217088091,2.73577886274275,2.65830547901906,2.70188425736364,94764.9327694868,0.0,1.0
2016-02-04,5.75,5.75,5.6,5.6,33143,2.78419972757006,2.78419972757006,2.7115684303291,2.7115684303291,68447.7654792115,0.0,1.0
2016-02-05,5.63,5.66,5.6,5.6,16498,2.72609468977729,2.74062094922548,2.7115684303291,2.7115684303291,34072.0886726015,0.0,1.0
2016-02-08,5.56,5.57,5.49,5.55,19588,2.69220008439818,2.69704217088091,2.65830547901906,2.68735799791545,40453.6351629845,0.0,1.0
2016-02-09,5.49,5.51,5.48,5.5,14838,2.65830547901906,2.66798965198452,2.65346339253633,2.66314756550179,30643.8145062469,0.0,1.0
2016-02-10,5.431,5.49,5.4265,5.49,6475,2.62973716877095,2.65830547901906,2.62755822985372,2.65830547901906,13372.3344741845,0.0,1.0
2016-02-11,5.37,5.404,5.35,5.4,26446,2.6002004412263,2.61666353526758,2.59051626826084,2.61472670067449,54616.9509659122,0.0,1.0
2016-02-12,5.47,5.47,5.38,5.41,12964,2.6486213060536,2.6486213060536,2.60504252770903,2.61956878715722,26773.5821039888,0.0,1.0
2016-02-16,5.479,5.48,5.44,5.48,22601,2.65297918388806,2.65346339253633,2.63409504660541,2.65346339253633,46676.1592974583,0.0,1.0
2016-02-17,5.61,5.63,5.55,5.57,11742,2.71641051681183,2.72609468977729,2.68735799791545,2.69704217088091,24249.8766634554,0.0,1.0
2016-02-18,5.57,5.62,5.56,5.62,32628,2.69704217088091,2.72125260329456,2.69220008439818,2.72125260329456,67384.174397481,0.0,1.0
2016-02-19,5.59,5.6,5.56,5.59,8826,2.70672634384637,2.7115684303291,2.69220008439818,2.70672634384637,18227.6793929192,0.0,1.0
2016-02-22,5.62,5.6772,5.62,5.64,18902,2.72125260329456,2.74894933797578,2.72125260329456,2.73093677626002,39036.8905376115,0.0,1.0
2016-02-23,5.56,5.6116,5.53,5.6116,3152,2.69220008439818,2.71718525064907,2.67767382494999,2.71718525064907,6509.59046527093,0.0,1.0
2016-02-24,5.51,5.52,5.48,5.5,18589,2.66798965198452,2.67283173846726,2.65346339253633,2.66314756550179,38390.4749869676,0.0,1.0
2016-02-25,5.55,5.5599,5.5,5.5,8045,2.68735799791545,2.69215166353335,2.66314756550179,2.66314756550179,16614.7383544114,0.0,1.0
2016-02-26,5.54,5.63,5.54,5.63,10269,2.68251591143272,2.72609468977729,2.68251591143272,2.72609468977729,21207.799647166,0.0,1.0
2016-02-29,5.57,5.65,5.52,5.58,11020,2.69704217088091,2.73577886274275,2.67283173846726,2.70188425736364,22758.7839236313,0.0,1.0
2016-03-01,5.69,5.75,5.6052,5.63,18055,2.75514720867367,2.78419972757006,2.71408631530012,2.72609468977729,37287.6446226101,0.0,1.0
2016-03-02,5.75,5.76,5.72,5.72,30901,2.78419972757006,2.78904181405279,2.76967346812187,2.76967346812187,63817.5301292313,0.0,1.0
2016-03-03,5.88,5.9,5.79,5.79,22773,2.84714685184555,2.85683102481102,2.80356807350098,2.80356807350098,47031.3780665023,0.0,1.0
2016-03-04,5.96,5.9799,5.82,5.89,54473,2.8858835437074,2.89551929580803,2.81809433294917,2.85198893832828,112499.023291467,0.0,1.0
2016-03-07,5.97,6.0,5.96,5.97,21308,2.89072563019013,2.90525188963832,2.8858835437074,2.89072563019013,44005.8228534242,0.0,1.0
2016-03-08,5.95,5.99,5.87,5.99,23323,2.88104145722467,2.90040980315559,2.84230476536282,2.90040980315559,48167.2520372824,0.0,1.0
2016-03-09,6.01,6.04,5.94,5.96,28022,2.91009397612105,2.92462023556924,2.87619937074194,2.8858835437074,57871.7461985477,0.0,1.0
2016-03-10,6.0,6.0599,5.89,6.0,42942,2.90525188963832,2.93425598766988,2.85198893832828,2.90525188963832,88684.9091877109,0.0,1.0
2016-03-11,5.95,6.07,5.91,5.99,39927,2.88104145722467,2.93914649501744,2.86167311129375,2.90040980315559,82458.2546024343,0.0,1.0
2016-03-14,5.9675,5.9675,5.94,5.95,7412,2.88951510856945,2.88951510856945,2.87619937074194,2.88104145722467,15307.4506753135,0.0,1.0
2016-03-15,5.77,5.838,5.71,5.81,36225,2.79388390053552,2.82681008861809,2.76483138163914,2.81325224646644,74812.7901663832,0.0,1.0
2016-03-16,5.91,5.91,5.8,5.8,52763,2.92946232205197,2.92946232205197,2.87493764262292,2.87493764262292,106445.926152611,0.14,1.0
2016-03-17,6.02,6.1,5.96,5.96,28301,2.98398700148103,3.02364131379307,2.954246267247,2.954246267247,57095.4296769523,0.0,1.0
2016-03-18,5.98,6.14,5.89,6.08,26919,2.96415984532501,3.04346846994909,2.91954874397396,3.01372773571506,54307.334421889,0.0,1.0
2016-03-21,5.99,6.06,5.89,6.01,48188,2.96911663436401,3.00381415763705,2.91954874397396,2.97903021244202,97216.1607460155,0.0,1.0
2016-03-22,6.0,6.1275,5.97,5.98,17868,2.97407342340302,3.03727248365033,2.959203056286,2.96415984532501,36047.5296797917,0.0,1.0
2016-03-23,5.88,6.0,5.85,6.0,44111,2.91459195493496,2.97407342340302,2.89972158781794,2.97407342340302,88991.0780000722,0.0,1.0
2016-03-24,5.9,5.905,5.8,5.85,8255,2.92450553301297,2.92698392753247,2.87493764262292,2.89972158781794,16653.9264331028,0.0,1.0
2016-03-28,5.95,6.1399,5.89,6.06,37387,2.94928947820799,3.0434189020587,2.91954874397396,3.00381415763705,75425.844646204,0.0,1.0
2016-03-29,5.95,5.95,5.8428,5.86,34458,2.94928947820799,2.94928947820799,2.89615269970986,2.90467837685695,69516.7773509214,0.0,1.0
2016-03-30,5.975,6.07,5.975,6.0,11895,2.96168145080551,3.00877094667605,2.96168145080551,2.97407342340302,23997.3900571481,0.0,1.0
2016-03-31,6.01,6.0399,5.9182,6.01,9595,2.97903021244202,2.99385101166865,2.93352688906396,2.97903021244202,19357.289415581,0.0,1.0
2016-04-01,6.0,6.03,5.95,5.95,14057,2.97407342340302,2.98894379052003,2.94928947820799,2.94928947820799,28359.0846602212,0.0,1.0
2016-04-04,6.02,6.02,5.95,5.95,10444,2.98398700148103,2.98398700148103,2.94928947820799,2.94928947820799,21070.0917828377,0.0,1.0
2016-04-05,5.96,6.0,5.9201,6.0,9521,2.954246267247,2.97407342340302,2.93446867898137,2.97407342340302,19207.9992210262,0.0,1.0
2016-04-06,5.95,5.97,5.88,5.97,17529,2.94928947820799,2.959203056286,2.91459195493496,2.959203056286,35363.619193926,0.0,1.0
2016-04-07,5.87,5.9199,5.84,5.88,18078,2.90963516589595,2.93436954320059,2.89476479877894,2.91459195493496,36471.1910427174,0.0,1.0
2016-04-08,5.9,5.93,5.84,5.9,38152,2.92450553301297,2.93937590012998,2.89476479877894,2.92450553301297,76969.1824682904,0.0,1.0
2016-04-11,5.92,5.95,5.9,5.9,6408,2.93441911109098,2.94928947820799,2.92450553301297,2.92450553301297,12927.7238744182,0.0,1.0
2016-04-12,6.0001,6.07,5.9,5.9,49108,2.97412299129341,3.00877094667605,2.92450553301297,2.92450553301297,99072.2010026421,0.0,1.0
2016-04-13,6.105,6.13,6.06,6.06,13901,3.02611970831257,3.03851168091008,3.00381415763705,3.00381415763705,28044.3647906192,0.0,1.0
2016-04-14,6.12,6.1699,6.085,6.13,25984,3.03355489187108,3.05828926917571,3.01620613023456,3.03851168091008,52421.0326393389,0.0,1.0
2016-04-15,6.09,6.16,6.09,6.16,6787,3.01868452475406,3.0533820480271,3.01868452475406,3.0533820480271,13692.3317627461,0.0,1.0
2016-04-18,6.18,6.19,6.114,6.14,30856,3.06329562610511,3.06825241514411,3.03058081844768,3.04346846994909,62249.9762592149,0.0,1.0
2016-04-19,6.25,6.25,6.21,6.21,39097,3.09799314937814,3.09799314937814,3.07816599322212,3.07816599322212,78875.6586014561,0.0,1.0
2016-04-20,6.27,6.3,6.23,6.23,13638,3.10790672745615,3.12277709457317,3.08807957130013,3.08807957130013,27513.7793694314,0.0,1.0
2016-04-21,6.3,6.32,6.23,6.28,35076,3.12277709457317,3.13269067265118,3.08807957130013,3.11286351649516,70763.5522189598,0.0,1.0
2016-04-22,6.31,6.32,6.21,6.27,45774,3.12773388361217,3.13269067265118,3.07816599322212,3.10790672745615,92346.0725074316,0.0,1.0
2016-04-25,6.24,6.34,6.19,6.34,119531,3.09303636033914,3.14260425072919,3.06825241514411,3.14260425072919,241146.030342242,0.0,1.0
2016-04-26,6.28,6.3,6.24,6.3,31579,3.11286351649516,3.12277709457317,3.09303636033914,3.12277709457317,63708.5818087162,0.0,1.0
2016-04-27,6.39,6.39,6.2672,6.2993,24711,3.16738819592421,3.16738819592421,3.10651882652523,3.12243011934044,49852.8378059847,0.0,1.0
2016-04-28,6.48,6.5,6.39,6.39,36354,3.21199929727526,3.22191287535327,3.16738819592421,3.16738819592421,73341.8342276219,0.0,1.0
2016-04-29,6.52,6.54,6.32,6.5,79555,3.23182645343128,3.24174003150929,3.13269067265118,3.22191287535327,160497.046321683,0.0,1.0
2016-05-02,6.47,6.6,6.4601,6.57,14659,3.20704250823626,3.27148076574332,3.20213528708764,3.25661039862631,29573.5805672748,0.0,1.0
2016-05-03,6.39,6.45,6.3,6.45,27338,3.16738819592421,3.19712893015825,3.12277709457317,3.19712893015825,55152.6397126789,0.0,1.0
2016-05-04,6.34,6.41,6.3,6.31,17000,3.14260425072919,3.17730177400222,3.12277709457317,3.12773388361217,34296.3960463655,0.0,1.0
2016-05-05,6.36,6.4081,6.36,6.4,4054,3.1525178288072,3.17635998408481,3.1525178288072,3.17234498496322,8178.6817395274,0.0,1.0
2016-05-06,6.47,6.4799,6.35,6.38,4664,3.20704250823626,3.21194972938487,3.14756103976819,3.16243140688521,9409.31712707344,0.0,1.0
2016-05-09,6.26,6.43,6.25,6.43,21455,3.10294993841715,3.18721535208023,3.09799314937814,3.18721535208023,43284.0692455748,0.0,1.0
2016-05-10,6.23,6.415,6.1606,6.415,12425,3.08807957130013,3.17978016852173,3.05367945536944,3.17978016852173,25066.6306397701,0.0,1.0
2016-05-11,6.26,6.27,6.23,6.24,3105,3.10294993841715,3.10790672745615,3.08807957130013,3.09303636033914,6264.13586611558,0.0,1.0
2016-05-12,6.24,6.28,6.23,6.275,7800,3.09303636033914,3.11286351649516,3.08807957130013,3.11038512197566,15735.9934800971,0.0,1.0
2016-05-13,6.18,6.22,6.15,6.2,21841,3.06329562610511,3.08312278226113,3.04842525898809,3.07320920418312,44062.7991793335,0.0,1.0
2016-05-16,6.07,6.22,6.0601,6.16,22817,3.00877094667605,3.08312278226113,3.00386372552744,3.0533820480271,46031.8157994072,0.0,1.0
2016-05-17,6.12,6.12,6.01,6.05,25843,3.03355489187108,3.03355489187108,2.97903021244202,2.99885736859804,52136.5742956602,0.0,1.0
2016-05-18,6.07,6.2195,6.07,6.15,8206,3.00877094667605,3.08287494280918,3.00877094667605,3.04842525898809,16555.0721150868,0.0,1.0
2016-05-19,5.97,6.07,5.96,6.07,27836,2.959203056286,3.00877094667605,2.954246267247,3.00877094667605,56157.3223733313,0.0,1.0
2016-05-20,6.08,6.08,6.02,6.03,8162,3.01372773571506,3.01372773571506,2.98398700148103,2.98894379052003,16466.3049723785,0.0,1.0
2016-05-23,5.99,6.08,5.98,6.08,13190,2.96911663436401,3.01372773571506,2.96415984532501,3.01372773571506,26609.9684618566,0.0,1.0
2016-05-24,6.005,6.06,5.9488,6.049,33997,2.97655181792252,3.00381415763705,2.94869466352331,2.99836168969414,68586.7397875464,0.0,1.0
2016-05-25,6.05,6.1,6.02,6.1,7383,2.99885736859804,3.02364131379307,2.98398700148103,3.02364131379307,14894.7230594304,0.0,1.0
2016-05-26,6.1,6.2377,6.04,6.04,16538,3.02364131379307,3.09189629886017,2.99390057955904,2.99390057955904,33364.341047929,0.0,1.0
2016-05-27,6.08,6.12,6.08,6.091,2732,3.01372773571506,3.03355489187108,3.01372773571506,3.01918020365796,5511.63258815709,0.0,1.0
2016-05-31,6.04,6.12,6.04,6.12,12270,2.99390057955904,3.03355489187108,2.99390057955904,3.03355489187108,24753.9282052297,0.0,1.0
2016-06-01,6.01,6.06,6.01,6.06,1861,2.97903021244202,3.00381415763705,2.97903021244202,3.00381415763705,3754.44664954625,0.0,1.0
2016-06-02,6.06,6.06,5.98,5.98,27453,3.00381415763705,3.00381415763705,2.96415984532501,2.96415984532501,55384.6447447572,0.0,1.0
2016-06-03,6.11,6.12,5.97,6.05,18313,3.02859810283207,3.03355489187108,2.959203056286,2.99885736859804,36945.2882821819,0.0,1.0
2016-06-06,6.18,6.22,6.13,6.14,35610,3.06329562610511,3.08312278226113,3.03851168091008,3.04346846994909,71840.862541828,0.0,1.0
2016-06-07,6.2,6.23,6.1501,6.22,42319,3.07320920418312,3.08807957130013,3.04847482687848,3.08312278226113,85375.834369773,0.0,1.0
2016-06-08,6.23,6.27,6.19,6.24,32028,3.08807957130013,3.10790672745615,3.06825241514411,3.09303636033914,64614.4101513527,0.0,1.0
2016-06-09,6.16,6.22,6.16,6.17,9128,3.0533820480271,3.08312278226113,3.0533820480271,3.0583388370661,18415.1472418367,0.0,1.0
2016-06-10,6.0998,6.16,6.099,6.12,14297,3.02354217801229,3.0533820480271,3.02314563488917,3.03355489187108,28843.2690749934,0.0,1.0
2016-06-13,6.0085,6.12,6.0085,6.12,40918,2.97828669408617,3.03355489187108,2.97828669408617,3.03355489187108,82549.4078485403,0.0,1.0
2016-06-14,6.01,6.02,5.96,6.01,158676,2.97903021244202,2.98398700148103,2.954246267247,2.97903021244202,320118.525826653,0.0,1.0
2016-06-15,6.04,6.065,6.01,6.05,65925,2.99390057955904,3.00629255215655,2.97903021244202,2.99885736859804,132999.406432744,0.0,1.0
2016-06-16,5.94,5.97,5.8401,5.88,9479,3.01372773571506,3.02894858286513,2.96304231470531,2.98328604141491,18682.9285647599,0.14,1.0
2016-06-17,6.0,6.0,5.96,5.96,23181,3.04416943001521,3.04416943001521,3.02387496714844,3.02387496714844,45689.3097436121,0.0,1.0
2016-06-20,6.03,6.0999,6.01,6.04,41948,3.05939027716529,3.09485485102496,3.0492430457319,3.06446389288198,82678.7095088666,0.0,1.0
2016-06-21,6.07,6.09,6.03,6.09,32549,3.07968474003206,3.08983197146544,3.05939027716529,3.08983197146544,64153.4594212858,0.0,1.0
2016-06-22,6.07,6.12,6.07,6.09,15711,3.07968474003206,3.10505281861552,3.07968474003206,3.08983197146544,30966.0819370126,0.0,1.0
2016-06-23,6.13,6.13,6.05,6.05,44248,3.11012643433221,3.11012643433221,3.06953750859867,3.06953750859867,87211.9657277661,0.0,1.0
2016-06-24,5.84,6.04,5.8,5.8,24861,2.96299157854814,3.06446389288198,2.94269711568137,2.94269711568137,49000.5577643734,0.0,1.0
2016-06-27,5.71,5.92,5.71,5.92,106486,2.89703457423114,3.00358050428168,2.89703457423114,3.00358050428168,209881.879011185,0.0,1.0
2016-06-28,5.89,5.93,5.79,5.9,99784,2.9883596571316,3.00865411999837,2.93762349996468,2.99343327284829,196672.364585505,0.0,1.0
2016-06-29,6.11,6.11,5.92,5.92,54724,3.09997920289882,3.09997920289882,3.00358050428168,3.00358050428168,107859.962314371,0.0,1.0
2016-06-30,6.25,6.25,6.11,6.2,49435,3.17100982293251,3.17100982293251,3.09997920289882,3.14564174434905,97435.4439918668,0.0,1.0
2016-07-01,6.24,6.25,6.18,6.25,27301,3.16593620721582,3.17100982293251,3.13549451291567,3.17100982293251,53809.7513183363,0.0,1.0
2016-07-05,6.1701,6.2227,6.15,6.15,7993,3.13047163335614,3.15715885202594,3.12027366576559,3.12027366576559,15754.0508511579,0.0,1.0
2016-07-06,6.18,6.21,6.15,6.17,21222,3.13549451291567,3.15071536006574,3.12027366576559,3.13042089719898,41828.1580336886,0.0,1.0
2016-07-07,6.21,6.23,6.19,6.21,10070,3.15071536006574,3.16086259149913,3.14056812863236,3.15071536006574,19847.7783149206,0.0,1.0
2016-07-08,6.315,6.33,6.2,6.25,34045,3.20398832509101,3.21159874866605,3.14564174434905,3.17100982293251,67102.0469445353,0.0,1.0
2016-07-11,6.3,6.36,6.3,6.31,30313,3.19637790151597,3.22681959581612,3.19637790151597,3.20145151723266,59746.3459841298,0.0,1.0
2016-07-12,6.345,6.4,6.27,6.34,41380,3.21920917224109,3.24711405868289,3.1811570543659,3.21667236438274,81559.1923208949,0.0,1.0
2016-07-13,6.29,6.35,6.29,6.34,39041,3.19130428579928,3.22174598009943,3.19130428579928,3.21667236438274,76949.0678443708,0.0,1.0
2016-07-14,6.34,6.35,6.3,6.33,18862,3.21667236438274,3.22174598009943,3.19637790151597,3.21159874866605,37176.6429569048,0.0,1.0
2016-07-15,6.29,6.3619,6.27,6.32,31287,3.19130428579928,3.2277835828023,3.1811570543659,3.20652513294936,61666.0814437855,0.0,1.0
2016-07-18,6.3399,6.34,6.29,6.3,11446,3.21662162822557,3.21667236438274,3.19130428579928,3.19637790151597,22559.8481224013,0.0,1.0
2016-07-19,6.36,6.37,6.29,6.29,20786,3.22681959581612,3.23189321153282,3.19130428579928,3.19130428579928,40968.8103330625,0.0,1.0
2016-07-20,6.37,6.409,6.3642,6.379,4942,3.23189321153282,3.25168031282791,3.22895051441713,3.23645946567784,9740.58792773955,0.0,1.0
2016-07-21,6.35,6.3752,6.34,6.3752,3395,3.22174598009943,3.2345314917055,3.21667236438274,3.2345314917055,6691.48037528852,0.0,1.0
2016-07-22,6.4,6.4199,6.38,6.38,8671,3.24711405868289,3.25721055395911,3.23696682724951,3.23696682724951,17090.3759452509,0.0,1.0
2016-07-25,6.39,6.416,6.36,6.4,13635,3.2420404429662,3.2552318438296,3.22681959581612,3.24711405868289,26874.3254542147,0.0,1.0
2016-07-26,6.34,6.37,6.34,6.37,9297,3.21667236438274,3.23189321153282,3.21667236438274,3.23189321153282,18324.2100291774,0.0,1.0
2016-07-27,6.3593,6.37,6.311,6.34,22806,3.22646444271596,3.23189321153282,3.20195887880433,3.21667236438274,44950.1918818349,0.0,1.0
2016-07-28,6.39,6.4199,6.32,6.32,46073,3.2420404429662,3.25721055395911,3.20652513294936,3.20652513294936,90809.0059884146,0.0,1.0
2016-07-29,6.4284,6.44,6.385,6.43,24266,3.2615231273183,3.26740852154966,3.23950363510785,3.26233490583297,47827.8240903537,0.0,1.0
2016-08-01,6.37,6.45,6.3,6.43,59025,3.23189321153282,3.27248213726635,3.19637790151597,3.26233490583297,116337.151443712,0.0,1.0
2016-08-02,6.29,6.3842,6.29,6.3701,16967,3.19130428579928,3.23909774585052,3.19130428579928,3.23194394768998,33441.6340287246,0.0,1.0
2016-08-03,6.39,6.39,6.3001,6.3211,6991,3.2420404429662,3.2420404429662,3.19642863767314,3.20708323067819,13779.1279244895,0.0,1.0
2016-08-04,6.3601,6.37,6.31,6.31,9706,3.22687033197329,3.23189321153282,3.20145151723266,3.20145151723266,19130.3412437556,0.0,1.0
2016-08-05,6.38,6.4,6.36,6.36,5929,3.23696682724951,3.24711405868289,3.22681959581612,3.22681959581612,11685.9461399368,0.0,1.0
2016-08-08,6.37,6.43,6.33,6.33,36693,3.23189321153282,3.26233490583297,3.21159874866605,3.21159874866605,72321.2045391638,0.0,1.0
2016-08-09,6.38,6.4,6.26,6.26,31430,3.23696682724951,3.24711405868289,3.1760834386492,3.1760834386492,61947.9317217431,0.0,1.0
2016-08-10,6.43,6.48,6.39,6.41,31868,3.26233490583297,3.28770298441643,3.2420404429662,3.25218767439958,62811.2213842987,0.0,1.0
2016-08-11,6.52,6.52,6.26,6.41,72627,3.3079974472832,3.3079974472832,3.1760834386492,3.25218767439958,143146.434526091,0.0,1.0
2016-08-12,6.52,6.52,6.47,6.5,26949,3.3079974472832,3.3079974472832,3.28262936869974,3.29785021584981,53115.9660187481,0.0,1.0
2016-08-15,6.54,6.57,6.52,6.52,17879,3.31814467871658,3.33336552586666,3.3079974472832,3.3079974472832,35239.1686685665,0.0,1.0
2016-08-16,6.5185,6.57,6.5,6.566,21491,3.30723640492569,3.33336552586666,3.29785021584981,3.33133607957998,42358.3519132034,0.0,1.0
2016-08-17,6.45,6.51,6.36,6.49,41150,3.27248213726635,3.3029238315665,3.22681959581612,3.29277660013312,81105.8666990051,0.0,1.0
2016-08-18,6.52,6.54,6.461,6.54,31364,3.3079974472832,3.31814467871658,3.27806311455471,3.31814467871658,61817.8469780703,0.0,1.0
2016-08-19,6.52,6.62,6.49,6.62,34226,3.3079974472832,3.35873360445012,3.29277660013312,3.35873360445012,67458.794499153,0.0,1.0
2016-08-22,6.41,6.52,6.4,6.52,24086,3.25218767439958,3.3079974472832,3.24711405868289,3.3079974472832,47473.0475167008,0.0,1.0
2016-08-23,6.44,6.48,6.41,6.42,19600,3.26740852154966,3.28770298441643,3.25218767439958,3.25726129011628,38631.2269088821,0.0,1.0
2016-08-24,6.46,6.48,6.38,6.4,27185,3.27755575298304,3.28770298441643,3.23696682724951,3.24711405868289,53581.1175264266,0.0,1.0
2016-08-25,6.48,6.54,6.45,6.46,17529,3.28770298441643,3.31814467871658,3.27248213726635,3.27755575298304,34549.3253309079,0.0,1.0
2016-08-26,6.41,6.54,6.4,6.53,38596,3.25218767439958,3.31814467871658,3.24711405868289,3.31307106299989,76071.9813150621,0.0,1.0
2016-08-29,6.39,6.48,6.39,6.48,31069,3.2420404429662,3.28770298441643,3.2420404429662,3.28770298441643,61236.4075934724,0.0,1.0
2016-08-30,6.36,6.41,6.33,6.41,28074,3.22681959581612,3.25218767439958,3.21159874866605,3.25218767439958,55333.3196040795,0.0,1.0
2016-08-31,6.25,6.3586,6.21,6.3586,25703,3.17100982293251,3.22610928961579,3.15071536006574,3.22610928961579,50660.1237366836,0.0,1.0
2016-09-01,6.29,6.3,6.21,6.26,21427,3.19130428579928,3.19637790151597,3.15071536006574,3.1760834386492,42232.2091314601,0.0,1.0
2016-09-02,6.4,6.4,6.31,6.31,11307,3.24711405868289,3.24711405868289,3.20145151723266,3.20145151723266,22285.8817683026,0.0,1.0
2016-09-06,6.44,6.44,6.37,6.3821,4626,3.26740852154966,3.26740852154966,3.23189321153282,3.23803228655001,9117.75794288208,0.0,1.0
2016-09-07,6.405,6.47,6.38,6.43,25699,3.24965086654124,3.28262936869974,3.23696682724951,3.26233490583297,50652.2398128246,0.0,1.0
2016-09-08,6.35,6.391,6.35,6.391,5146,3.22174598009943,3.24254780453787,3.22174598009943,3.24254780453787,10142.6680445463,0.0,1.0
2016-09-09,6.3,6.33,6.26,6.33,13590,3.19637790151597,3.21159874866605,3.1760834386492,3.21159874866605,26785.6313108015,0.0,1.0
2016-09-12,6.2301,6.2623,5.68,6.2,336359,3.16091332765629,3.17725037026404,2.88181372708107,3.14564174434905,662957.186318607,0.0,1.0
2016-09-13,6.23,6.26,6.165,6.2,102307,3.16086259149913,3.1760834386492,3.12788408934063,3.14564174434905,201645.149559541,0.0,1.0
2016-09-14,6.23,6.242,6.18,6.23,14000,3.16086259149913,3.16695093035916,3.13549451291567,3.16086259149913,27593.7335063444,0.0,1.0
2016-09-15,6.2,6.29,6.19,6.29,102045,3.14564174434905,3.19130428579928,3.14056812863236,3.19130428579928,201128.75254678,0.0,1.0
2016-09-16,6.18,6.3,6.1,6.1,27489,3.13549451291567,3.19637790151597,3.09490558718213,3.09490558718213,54180.2957397071,0.0,1.0
2016-09-19,6.12,6.16,6.07,6.1,30051,3.1760834386492,3.19684215393449,3.15013504454259,3.16570408100656,57905.3175247243,0.14,1.0
2016-09-20,6.06,6.1599,6.06,6.09,31985,3.14494536572127,3.19679025714628,3.14494536572127,3.16051440218524,61631.9450610064,0.0,1.0
2016-09-21,6.2,6.2,6.1405,6.15,19901,3.21760086921978,3.21760086921978,3.18672228023291,3.19165247511317,38347.2671145565,0.0,1.0
2016-09-22,6.27,6.3299,6.21,6.21,40636,3.25392862096904,3.28501479710876,3.2227905480411,3.2227905480411,78301.5700953276,0.0,1.0
2016-09-23,6.28,6.31,6.2401,6.31,12873,3.25911829979036,3.27468733625433,3.23841148129328,3.27468733625433,24805.0032443438,0.0,1.0
2016-09-26,6.28,6.32,6.241,6.32,23247,3.25911829979036,3.27987701507565,3.2388785523872,3.27987701507565,44794.6795945979,0.0,1.0
2016-09-27,6.26,6.27,6.21,6.27,11634,3.24873894214771,3.25392862096904,3.2227905480411,3.25392862096904,22417.5722632406,0.0,1.0
2016-09-28,6.3,6.32,6.2437,6.26,20726,3.269497657433,3.27987701507565,3.24027976566896,3.24873894214771,39936.9608671071,0.0,1.0
2016-09-29,6.25,6.34,6.25,6.34,30595,3.24354926332639,3.29025637271829,3.24354926332639,3.29025637271829,58953.5519506485,0.0,1.0
2016-09-30,6.27,6.35,6.2332,6.35,16336,3.25392862096904,3.29544605153961,3.23483060290657,3.29544605153961,31477.8632020197,0.0,1.0
2016-10-03,6.27,6.27,6.2301,6.24,5713,3.25392862096904,3.25392862096904,3.23322180247196,3.23835958450507,11008.388373723,0.0,1.0
2016-10-04,6.2301,6.2975,6.22,6.22,8759,3.23322180247196,3.26820023772767,3.22798022686243,3.22798022686243,16877.7303982916,0.0,1.0
2016-10-05,6.21,6.26,6.2,6.2545,12619,3.2227905480411,3.24873894214771,3.21760086921978,3.24588461879599,24315.57025871,0.0,1.0
2016-10-06,6.18,6.2,6.18,6.2,7863,3.20722151157714,3.21760086921978,3.20722151157714,3.21760086921978,15151.2266379457,0.0,1.0
2016-10-07,6.23,6.24,6.18,6.18,8712,3.23316990568375,3.23835958450507,3.20722151157714,3.20722151157714,16787.1660269341,0.0,1.0
2016-10-10,6.225,6.25,6.2035,6.2035,7397,3.23057506627309,3.24354926332639,3.21941725680724,3.21941725680724,14253.2905304444,0.0,1.0
2016-10-11,6.2,6.2181,6.1701,6.19,9094,3.21760086921978,3.22699418788637,3.20208372954403,3.21241119039846,17523.242406903,0.0,1.0
2016-10-12,6.244,6.244,6.21,6.21,6117,3.2404354560336,3.2404354560336,3.2227905480411,3.2227905480411,11786.8565870932,0.0,1.0
2016-10-13,6.21,6.21,6.14,6.19,26510,3.2227905480411,3.2227905480411,3.18646279629185,3.21241119039846,51082.1592486253,0.0,1.0
2016-10-14,6.23,6.23,6.22,6.2234,12761,3.23316990568375,3.23316990568375,3.22798022686243,3.22974471766168,24589.1902743005,0.0,1.0
2016-10-17,6.2,6.21,6.165,6.18,14627,3.21760086921978,3.2227905480411,3.19943699334515,3.20722151157714,28184.7885073422,0.0,1.0
2016-10-18,6.23,6.25,6.18,6.21,21971,3.23316990568375,3.24354926332639,3.20722151157714,3.2227905480411,42335.9532573197,0.0,1.0
2016-10-19,6.34,6.34,6.24,6.24,52857,3.29025637271829,3.29025637271829,3.23835958450507,3.23835958450507,101850.233549777,0.0,1.0
2016-10-20,6.3,6.3277,6.2901,6.3,13237,3.269497657433,3.28387306776807,3.26435987539989,3.269497657433,25506.3953969843,0.0,1.0
2016-10-21,6.325,6.325,6.3207,6.3207,1193,3.28247185448631,3.28247185448631,3.28024029259314,3.28024029259314,2298.79351126405,0.0,1.0
2016-10-24,6.43,6.44,6.34,6.38,34841,3.33696348211019,3.34215316093151,3.29025637271829,3.31101508800358,67135.1757971088,0.0,1.0
2016-10-25,6.5,6.51,6.43,6.44,28303,3.37329123385945,3.37848091268077,3.33696348211019,3.34215316093151,54537.0936708352,0.0,1.0
2016-10-26,6.5,6.51,6.4607,6.4903,12380,3.37329123385945,3.37848091268077,3.35289579609165,3.36825724540277,23855.0407958499,0.0,1.0
2016-10-27,6.48,6.52,6.48,6.52,3055,3.3629118762168,3.38367059150209,3.3629118762168,3.38367059150209,5886.68413823276,0.0,1.0
2016-10-28,6.49,6.5,6.49,6.49,16180,3.36810155503813,3.37329123385945,3.36810155503813,3.36810155503813,31177.2665651737,0.0,1.0
2016-10-31,6.49,6.4901,6.48,6.48,3282,3.36810155503813,3.36815345182634,3.3629118762168,3.3629118762168,6324.09078287393,0.0,1.0
2016-11-01,6.47,6.494,6.47,6.48,6844,3.35772219739548,3.37017742656665,3.35772219739548,3.3629118762168,13187.713990856,0.0,1.0
2016-11-02,6.45,6.465,6.44,6.45,6435,3.34734283975284,3.35512735798482,3.34215316093151,3.34734283975284,12399.6112698945,0.0,1.0
2016-11-03,6.46,6.48,6.41,6.41,13199,3.35253251857416,3.3629118762168,3.32658412446755,3.32658412446755,25433.173139291,0.0,1.0
2016-11-04,6.426,6.44,6.39,6.44,23691,3.33488761058166,3.34215316093151,3.3162047668249,3.34215316093151,45650.223868698,0.0,1.0
2016-11-07,6.45,6.4636,6.35,6.35,32053,3.34734283975284,3.35440080294983,3.29544605153961,3.29544605153961,61762.9743642469,0.0,1.0
2016-11-08,6.4604,6.49,6.4002,6.43,6814,3.35274010572701,3.36810155503813,3.32149823922265,3.33696348211019,13129.9069453087,0.0,1.0
2016-11-09,6.51,6.539,6.365,6.44,14509,3.37848091268077,3.3935309812626,3.3032305697716,3.34215316093151,27957.4141281895,0.0,1.0
2016-11-10,6.26,6.454,6.25,6.38,18467,3.24873894214771,3.34941871128137,3.24354926332639,3.31101508800358,35584.0903373959,0.0,1.0
2016-11-11,6.13,6.28,6.09,6.28,34648,3.18127311747053,3.25911829979036,3.16051440218524,3.25911829979036,66763.2838040878,0.0,1.0
2016-11-14,6.09,6.13,6.061,6.13,22922,3.16051440218524,3.18127311747053,3.1454643336034,3.18127311747053,44168.4366011689,0.0,1.0
2016-11-15,6.21,6.3,6.071,6.09,30405,3.2227905480411,3.269497657433,3.15065401242472,3.16051440218524,58587.4406621823,0.0,1.0
2016-11-16,6.14,6.2,6.12,6.18,14410,3.18646279629185,3.21760086921978,3.1760834386492,3.20722151157714,27766.6508778834,0.0,1.0
2016-11-17,6.11,6.134,6.11,6.1193,1560,3.17089375982788,3.18334898899905,3.17089375982788,3.17572016113171,3005.96636845928,0.0,1.0
2016-11-18,6.07,6.16,6.07,6.14,11024,3.15013504454259,3.19684215393449,3.15013504454259,3.18646279629185,21242.1623371122,0.0,1.0
2016-11-21,6.1,6.2,6.09,6.17,22305,3.16570408100656,3.21760086921978,3.16051440218524,3.20203183275581,42979.5383644129,0.0,1.0
2016-11-22,6.1,6.13,6.05,6.13,16588,3.16570408100656,3.18127311747053,3.13975568689995,3.18127311747053,31963.442384617,0.0,1.0
2016-11-23,6.0914,6.1,6.06,6.07,13572,3.16124095722022,3.16570408100656,3.14494536572127,3.15013504454259,26151.9074055957,0.0,1.0
2016-11-25,6.14,6.16,6.1097,6.1097,5207,3.18646279629185,3.19684215393449,3.17073806946324,3.17073806946324,10033.376205492,0.0,1.0
2016-11-28,6.11,6.1752,6.1001,6.15,20019,3.17089375982788,3.2047304657429,3.16575597779477,3.19165247511317,38574.6414937092,0.0,1.0
2016-11-29,6.1178,6.1643,6.1,6.1643,4300,3.17494170930851,3.19907371582766,3.16570408100656,3.19907371582766,8285.67652844545,0.0,1.0
2016-11-30,6.1,6.205,6.09,6.2,18229,3.16570408100656,3.22019570863044,3.16051440218524,3.21760086921978,35125.4877760539,0.0,1.0
2016-12-01,6.16,6.16,6.14,6.154,6746,3.19684215393449,3.19684215393449,3.18646279629185,3.1937283466417,12998.8776420681,0.0,1.0
2016-12-02,6.1,6.1484,6.1,6.12,23188,3.16570408100656,3.19082212650176,3.16570408100656,3.1760834386492,44680.9924050216,0.0,1.0
2016-12-05,6.14,6.19,6.13,6.15,12298,3.18646279629185,3.21241119039846,3.18127311747053,3.19165247511317,23697.034871354,0.0,1.0
2016-12-06,6.14,6.1725,6.12,6.15,23937,3.18646279629185,3.20332925246114,3.1760834386492,3.19165247511317,46124.2416421857,0.0,1.0
2016-12-07,6.23,6.24,6.17,6.17,33529,3.23316990568375,3.23835958450507,3.20203183275581,3.20203183275581,64607.0810051738,0.0,1.0
2016-12-08,6.25,6.26,6.2,6.2,24329,3.24354926332639,3.24873894214771,3.21760086921978,3.21760086921978,46879.5870373371,0.0,1.0
2016-12-09,6.3,6.33,6.21,6.21,27586,3.269497657433,3.28506669389697,3.2227905480411,3.2227905480411,53155.5052822549,0.0,1.0
2016-12-12,6.33,6.3389,6.3095,6.3095,8013,3.28506669389697,3.28968550804795,3.27442785231326,3.27442785231326,15440.2618656822,0.0,1.0
2016-12-13,6.43,6.44,6.2995,6.33,21787,3.33696348211019,3.34215316093151,3.26923817349194,3.28506669389697,41981.403377963,0.0,1.0
2016-12-14,6.27,6.4,6.27,6.4,14420,3.25392862096904,3.32139444564623,3.25392862096904,3.32139444564623,27785.9198930659,0.0,1.0
2016-12-15,6.22,6.28,6.17,6.28,32465,3.22798022686243,3.25911829979036,3.20203183275581,3.25911829979036,62556.857789763,0.0,1.0
2016-12-16,6.17,6.21,6.14,6.17,17967,3.20203183275581,3.2227905480411,3.18646279629185,3.20203183275581,34620.6395782743,0.0,1.0
2016-12-19,6.1433,6.2,6.1433,6.17,70282,3.18817539030288,3.21760086921978,3.18817539030288,3.20203183275581,135426.492505164,0.0,1.0
2016-12-20,6.13,6.14,6.1,6.14,9937,3.18127311747053,3.18646279629185,3.16570408100656,3.18646279629185,19147.6203867819,0.0,1.0
2016-12-21,6.08,6.1542,6.08,6.13,28922,3.15532472336391,3.19383214021813,3.15532472336391,3.18127311747053,55729.8457106278,0.0,1.0
2016-12-22,6.01,6.0673,5.93,6.05,24084,3.11899697161466,3.14873383126084,3.07747954104408,3.13975568689995,46407.4961653674,0.0,1.0
2016-12-23,5.94,6.0,5.93,6.0,39415,3.0826692198654,3.11380729279334,3.07747954104408,3.11380729279334,75948.8233415529,0.0,1.0
2016-12-27,5.97,6.0,5.95,6.0,13664,3.09823825632937,3.11380729279334,3.08785889868673,3.11380729279334,26329.1823452741,0.0,1.0
2016-12-28,5.9312,5.97,5.89,5.97,30496,3.07810230250264,3.09823825632937,3.05672082575879,3.09823825632937,58762.7887003424,0.0,1.0
2016-12-29,6.0,6.0296,5.95,5.99,47474,3.11380729279334,3.12916874210445,3.08785889868673,3.10861761397201,91477.7226770741,0.0,1.0
2016-12-30,5.96,6.07,5.96,6.07,28510,3.09304857750805,3.15013504454259,3.09304857750805,3.15013504454259,54935.9622851115,0.0,1.0
2017-01-03,6.02,6.0372,5.9,6.02,14507,3.12418665043598,3.13311289800866,3.06191050458011,3.12418665043598,27953.560325153,0.0,1.0
2017-01-04,6.043,6.05,6.01,6.05,40503,3.13612291172502,3.13975568689995,3.11899697161466,3.13975568689995,78045.2921934014,0.0,1.0
2017-01-05,6.0837,6.0992,6.02,6.02,7230,3.1572449045278,3.16528890670085,3.12418665043598,3.12418665043598,13931.4979768978,0.0,1.0
2017-01-06,6.07,6.12,6.05,6.05,18846,3.15013504454259,3.1760834386492,3.13975568689995,3.13975568689995,36314.38601281,0.0,1.0
2017-01-09,6.11,6.12,6.05,6.05,26558,3.17089375982788,3.1760834386492,3.13975568689995,3.13975568689995,51174.650521501,0.0,1.0
2017-01-10,6.13,6.14,6.11,6.11,11601,3.18127311747053,3.18646279629185,3.17089375982788,3.17089375982788,22353.9845131385,0.0,1.0
2017-01-11,6.12,6.15,6.07,6.12,38871,3.1760834386492,3.19165247511317,3.15013504454259,3.1760834386492,74900.5889156287,0.0,1.0
2017-01-12,6.21,6.2199,6.15,6.17,26803,3.2227905480411,3.22792833007421,3.19165247511317,3.20203183275581,51646.7413934706,0.0,1.0
2017-01-13,6.23,6.2529,6.22,6.22,15624,3.23316990568375,3.24505427018458,3.22798022686243,3.22798022686243,30105.9093210306,0.0,1.0
2017-01-17,6.2724,6.2724,6.21,6.21,24871,3.25517414388615,3.25517414388615,3.2227905480411,3.2227905480411,47923.9676602249,0.0,1.0
2017-01-18,6.27,6.3,6.23,6.23,8061,3.25392862096904,3.269497657433,3.23316990568375,3.23316990568375,15532.7531385578,0.0,1.0
2017-01-19,6.28,6.28,6.23,6.245,20191,3.25911829979036,3.25911829979036,3.23316990568375,3.24095442391573,38906.068554847,0.0,1.0
2017-01-20,6.3,6.3,6.2305,6.2305,8429,3.269497657433,3.269497657433,3.23342938962481,3.23342938962481,16241.8528972713,0.0,1.0
2017-01-23,6.32,6.32,6.27,6.28,13905,3.27987701507565,3.27987701507565,3.25392862096904,3.25911829979036,26793.5656111707,0.0,1.0
2017-01-24,6.31,6.32,6.27,6.27,22503,3.27468733625433,3.27987701507565,3.25392862096904,3.25392862096904,43361.064865025,0.0,1.0
2017-01-25,6.37,6.4,6.3,6.3,25547,3.30582540918226,3.32139444564623,3.269497657433,3.269497657433,49226.5530865571,0.0,1.0
2017-01-26,6.44,6.44,6.39,6.39,7449,3.34215316093151,3.34215316093151,3.3162047668249,3.3162047668249,14353.4894093931,0.0,1.0
2017-01-27,6.36,6.45,6.34,6.45,13753,3.30063573036094,3.34734283975284,3.29025637271829,3.34734283975284,26500.6765803977,0.0,1.0
2017-01-30,6.25,6.35,6.24,6.35,11706,3.24354926332639,3.29544605153961,3.23835958450507,3.29544605153961,22556.3091725541,0.0,1.0
2017-01-31,6.25,6.2904,6.25,6.27,12083,3.24354926332639,3.26451556576453,3.24354926332639,3.25392862096904,23282.7510449317,0.0,1.0
2017-02-01,6.25,6.28,6.25,6.28,14848,3.24354926332639,3.25911829979036,3.24354926332639,3.25911829979036,28610.633742874,0.0,1.0
2017-02-02,6.34,6.3797,6.29,6.29,9958,3.29025637271829,3.31085939763894,3.26430797861168,3.26430797861168,19188.0853186651,0.0,1.0
2017-02-03,6.39,6.41,6.35,6.38,35970,3.3162047668249,3.32658412446755,3.29544605153961,3.31101508800358,69310.6476112053,0.0,1.0
2017-02-06,6.43,6.45,6.385,6.4,43476,3.33696348211019,3.34734283975284,3.31360992741424,3.32139444564623,83773.9704071382,0.0,1.0
2017-02-07,6.4064,6.42,6.39,6.41,9212,3.32471584009187,3.33177380328887,3.3162047668249,3.32658412446755,17750.6167860557,0.0,1.0
2017-02-08,6.41,6.42,6.4,6.4,16002,3.32658412446755,3.33177380328887,3.32139444564623,3.32139444564623,30834.2780949265,0.0,1.0
2017-02-09,6.4,6.4,6.305,6.39,20129,3.32139444564623,3.32139444564623,3.27209249684366,3.3162047668249,38786.6006607158,0.0,1.0
2017-02-10,6.5085,6.54,6.35,6.36,27294,3.37770246085757,3.39404994914474,3.29544605153961,3.30063573036094,52592.8500389279,0.0,1.0
2017-02-13,6.55,6.55,6.5,6.51,9683,3.39923962796606,3.39923962796606,3.37329123385945,3.37848091268077,18658.1874011482,0.0,1.0
2017-02-14,6.55,6.55,6.5,6.55,16395,3.39923962796606,3.39923962796606,3.37329123385945,3.39923962796606,31591.5503915961,0.0,1.0
2017-02-15,6.51,6.535,6.51,6.52,22935,3.37848091268077,3.39145510973408,3.37848091268077,3.38367059150209,44193.4863209061,0.0,1.0
2017-02-16,6.5,6.55,6.5,6.51,14810,3.37329123385945,3.39923962796606,3.37329123385945,3.37848091268077,28537.4114851807,0.0,1.0
2017-02-17,6.45,6.5,6.39,6.5,12615,3.34734283975284,3.37329123385945,3.3162047668249,3.37329123385945,24307.862652637,0.0,1.0
2017-02-21,6.52,6.52,6.05,6.05,38681,3.38367059150209,3.38367059150209,3.13975568689995,3.13975568689995,74534.4776271624,0.0,1.0
2017-02-22,6.49,6.52,6.48,6.49,17492,3.36810155503813,3.38367059150209,3.3629118762168,3.36810155503813,33705.3613571087,0.0,1.0
2017-02-23,6.45,6.52,6.44,6.52,8639,3.34734283975284,3.38367059150209,3.34215316093151,3.38367059150209,16646.5022161024,0.0,1.0
2017-02-24,6.43,6.45,6.353,6.45,30253,3.33696348211019,3.34734283975284,3.29700295518601,3.34734283975284,58294.5516314093,0.0,1.0
2017-02-27,6.41,6.45,6.35,6.37,20885,3.32658412446755,3.34734283975284,3.29544605153961,3.30582540918226,40243.3382085077,0.0,1.0
2017-02-28,6.44,6.44,6.35,6.3899,14357,3.34215316093151,3.34215316093151,3.29544605153961,3.31615287003669,27664.5250974166,0.0,1.0
2017-03-01,6.47,6.48,6.4214,6.44,20328,3.35772219739548,3.3629118762168,3.33250035832386,3.34215316093151,39170.0540628463,0.0,1.0
2017-03-02,6.41,6.48,6.4,6.45,14522,3.32658412446755,3.3629118762168,3.32139444564623,3.34734283975284,27982.4638479267,0.0,1.0
2017-03-03,6.45,6.49,6.4,6.44,40567,3.34734283975284,3.36810155503813,3.32139444564623,3.34215316093151,78168.6138905688,0.0,1.0
2017-03-06,6.5,6.53,6.41,6.41,31171,3.37329123385945,3.38886027032341,3.32658412446755,3.32658412446755,60063.4472251565,0.0,1.0
2017-03-07,6.5495,6.57,6.45,6.47,26971,3.39898014402499,3.4096189856087,3.34734283975284,3.35772219739548,51970.4608485354,0.0,1.0
2017-03-08,6.53,6.56,6.52,6.52,55925,3.38886027032341,3.40442930678738,3.38367059150209,3.38367059150209,107761.967407747,0.0,1.0
2017-03-09,6.48,6.5,6.4501,6.5,40254,3.3629118762168,3.37329123385945,3.34739473654105,3.37329123385945,77565.4937153589,0.0,1.0
2017-03-10,6.51,6.51,6.47,6.48,28696,3.37848091268077,3.37848091268077,3.35772219739548,3.3629118762168,55294.3659675048,0.0,1.0
2017-03-13,6.6,6.6,6.5,6.5,30965,3.42518802207267,3.42518802207267,3.37329123385945,3.37329123385945,59666.5055123984,0.0,1.0
2017-03-14,6.52,6.58,6.475,6.58,19923,3.38367059150209,3.41480866443003,3.36031703680614,3.41480866443003,38389.6589479578,0.0,1.0
2017-03-15,6.61,6.62,6.52,6.58,20502,3.43037770089399,3.43556737971531,3.38367059150209,3.41480866443003,39505.3349270206,0.0,1.0
2017-03-16,6.61,6.6299,6.57,6.62,54116,3.43037770089399,3.44070516174842,3.4096189856087,3.43556737971531,104276.202561245,0.0,1.0
2017-03-17,6.63,6.65,6.52,6.57,42974,3.44075705853664,3.45113641617928,3.38367059150209,3.4096189856087,82806.66584498,0.0,1.0
2017-03-20,6.68,6.68,6.63,6.64,32158,3.46670545264325,3.46670545264325,3.44075705853664,3.44594673735796,61965.2990236624,0.0,1.0
2017-03-21,6.6945,6.71,6.67,6.6707,39177,3.47423048693416,3.48227448910721,3.46151577382193,3.46187905133942,75490.2207802111,0.0,1.0
2017-03-22,6.74,6.74,6.51,6.68,33322,3.49784352557118,3.49784352557118,3.37848091268077,3.46670545264325,64208.2123908975,0.0,1.0
2017-03-23,6.75,6.76,6.67,6.73,52183,3.5030332043925,3.50822288321383,3.46151577382193,3.49265384674986,100551.501926481,0.0,1.0
2017-03-24,6.82,6.85,6.71,6.71,33271,3.53936095614176,3.55492999260573,3.48227448910721,3.48227448910721,64109.9404134671,0.0,1.0
2017-03-27,6.78,6.81,6.71,6.8,23210,3.51860224085647,3.53417127732044,3.48227448910721,3.52898159849911,44723.384238423,0.0,1.0
2017-03-28,6.93,6.94,6.734,6.734,34743,3.5964474231763,3.60163710199763,3.49472971827839,3.49472971827839,66946.339448321,0.0,1.0
2017-03-29,6.97,7.0,6.895,7.0,38337,3.61720613846159,3.63277517492556,3.57828354730168,3.63277517492556,73871.6235048868,0.0,1.0
2017-03-30,6.94,7.0,6.92,6.96,21455,3.60163710199763,3.63277517492556,3.59125774435498,3.61201645964027,41341.6720739062,0.0,1.0
2017-03-31,6.98,7.0,6.88,6.88,27612,3.62239581728292,3.63277517492556,3.57049902906969,3.57049902906969,53205.6047217291,0.0,1.0
2017-04-03,7.02,7.24,6.92,7.0,47261,3.6431545325682,3.75732746663729,3.59125774435498,3.63277517492556,91067.2926536885,0.0,1.0
2017-04-04,7.13,7.15,7.033,7.12,39838,3.70024099960275,3.71062035724539,3.64990111503592,3.69505132078143,76763.9026837696,0.0,1.0
2017-04-05,7.11,7.13,7.07,7.1,48534,3.6898616419601,3.70024099960275,3.66910292667482,3.68467196313878,93520.238286412,0.0,1.0
2017-04-06,7.15,7.2,7.11,7.11,15860,3.71062035724539,3.736568751352,3.6898616419601,3.6898616419601,30560.658079336,0.0,1.0
2017-04-07,7.23,7.24,7.16,7.2,33863,3.75213778781597,3.75732746663729,3.71581003606671,3.736568751352,65250.666112267,0.0,1.0
2017-04-10,7.23,7.24,7.17,7.18,62287,3.75213778781597,3.75732746663729,3.72099971488804,3.72618939370936,120020.91486681,0.0,1.0
2017-04-11,7.29,7.29,7.24,7.24,34948,3.7832758607439,3.7832758607439,3.75732746663729,3.75732746663729,67341.3542595609,0.0,1.0
2017-04-12,7.25,7.29,7.23,7.29,50417,3.76251714545861,3.7832758607439,3.75213778781597,3.7832758607439,97148.5938452639,0.0,1.0
2017-04-13,7.2201,7.23,7.18,7.215,69838,3.74700000578286,3.75213778781597,3.72618939370936,3.74435326958399,134570.948231064,0.0,1.0
2017-04-17,7.32,7.39,7.2,7.25,48200,3.79884489720787,3.83517264895713,3.736568751352,3.76251714545861,92876.6531793187,0.0,1.0
2017-04-18,7.27,7.28,7.25,7.28,30489,3.77289650310126,3.77808618192258,3.76251714545861,3.77808618192258,58749.3003897147,0.0,1.0
2017-04-19,7.24,7.28,7.24,7.28,28517,3.75732746663729,3.77808618192258,3.75732746663729,3.77808618192258,54949.4505957393,0.0,1.0
2017-04-20,7.18,7.23,7.15,7.23,54375,3.72618939370936,3.75213778781597,3.71062035724539,3.75213778781597,104775.27005447,0.0,1.0
2017-04-21,7.22,7.25,7.1,7.19,22948,3.74694810899465,3.76251714545861,3.68467196313878,3.73137907253068,44218.5360406433,0.0,1.0
2017-04-24,7.22,7.23,7.14,7.2,59459,3.74694810899465,3.75213778781597,3.70543067842407,3.736568751352,114571.637373218,0.0,1.0
2017-04-25,7.17,7.2399,7.14,7.23,49784,3.72099971488804,3.75727556984908,3.70543067842407,3.75213778781597,95928.8651842158,0.0,1.0
2017-04-26,7.14,7.17,7.1068,7.17,27227,3.70543067842407,3.72099971488804,3.68820094473728,3.72099971488804,52463.7476372056,0.0,1.0
2017-04-27,7.1,7.14,7.1,7.13,16790,3.68467196313878,3.70543067842407,3.68467196313878,3.70024099960275,32352.6764913021,0.0,1.0
2017-04-28,7.06,7.07,7.05,7.07,15961,3.66391324785349,3.66910292667482,3.65872356903217,3.66910292667482,30755.2751326786,0.0,1.0
2017-05-01,7.05,7.0799,6.85,6.99,30547,3.65872356903217,3.67424070870792,3.55492999260573,3.62758549610424,58861.0606777728,0.0,1.0
2017-05-02,7.113,7.12,7.05,7.05,28586,3.6914185456065,3.69505132078143,3.65872356903217,3.65872356903217,55082.406800498,0.0,1.0
2017-05-03,7.1047,7.11,7.08,7.11,16097,3.6871111121848,3.6898616419601,3.67429260549614,3.6898616419601,31017.3337391596,0.0,1.0
2017-05-04,7.01,7.05,6.98,7.04,53199,3.63796485374688,3.65872356903217,3.62239581728292,3.65353389021085,102509.233869016,0.0,1.0
2017-05-05,7.05,7.0603,6.98,6.98,58868,3.65872356903217,3.66406893821813,3.62239581728292,3.62239581728292,113432.838575936,0.0,1.0
2017-05-08,6.995,7.06,6.9804,7.06,15769,3.6301803355149,3.66391324785349,3.62260340443577,3.66391324785349,30385.3100411758,0.0,1.0
2017-05-09,6.94,7.02,6.93,6.95,30678,3.60163710199763,3.6431545325682,3.5964474231763,3.60682678081895,59113.4847766626,0.0,1.0
2017-05-10,7.02,7.02,6.94,6.945,16672,3.6431545325682,3.6431545325682,3.60163710199763,3.60423194140829,32125.3021121494,0.0,1.0
2017-05-11,7.01,7.02,6.97,7.0,13049,3.63796485374688,3.6431545325682,3.61720613846159,3.63277517492556,25144.1379115546,0.0,1.0
2017-05-12,7.05,7.06,7.0,7.02,17121,3.65872356903217,3.66391324785349,3.63277517492556,3.6431545325682,32990.4808938406,0.0,1.0
2017-05-15,7.1376,7.14,7.055,7.13,23271,3.70418515550695,3.70543067842407,3.66131840844283,3.70024099960275,44840.9252310358,0.0,1.0
2017-05-16,7.22,7.22,7.15,7.15,212490,3.74694810899465,3.74694810899465,3.71062035724539,3.71062035724539,409447.303611482,0.0,1.0
2017-05-17,7.13,7.184,7.1093,7.184,21181,3.70024099960275,3.72826526523789,3.68949836444261,3.72826526523789,40813.7010579076,0.0,1.0
2017-05-18,7.0308,7.033,6.97,7.01,14899,3.64875938569523,3.64990111503592,3.61720613846159,3.63796485374688,28708.9057203044,0.0,1.0
2017-05-19,7.14,7.29,7.08,7.08,60754,3.70543067842407,3.7832758607439,3.67429260549614,3.67429260549614,117066.974839343,0.0,1.0
2017-05-22,7.16,7.22,7.11,7.19,12756,3.71581003606671,3.74694810899465,3.6898616419601,3.73137907253068,24579.5557667094,0.0,1.0
2017-05-23,7.12,7.16,7.09,7.16,5371,3.69505132078143,3.71581003606671,3.67948228431746,3.71581003606671,10349.3880544838,0.0,1.0
2017-05-24,7.112,7.12,7.06,7.0903,28466,3.69089957772437,3.69505132078143,3.66391324785349,3.6796379746821,54851.1786183088,0.0,1.0
2017-05-25,7.11,7.14,7.08,7.08,27205,3.6898616419601,3.70543067842407,3.67429260549614,3.67429260549614,52421.3558038043,0.0,1.0
2017-05-26,7.1499,7.1779,7.14,7.17,7087,3.71056846045718,3.72509956115688,3.70543067842407,3.72099971488804,13655.951059789,0.0,1.0
2017-05-30,7.06,7.12,7.04,7.08,79699,3.66391324785349,3.69505132078143,3.65353389021085,3.67429260549614,153572.124102459,0.0,1.0
2017-05-31,7.0292,7.0431,6.98,7.0,14855,3.64792903708382,3.65514269064546,3.62239581728292,3.63277517492556,28624.1220535016,0.0,1.0
2017-06-01,7.12,7.12,6.98,7.04,63401,3.69505132078143,3.69505132078143,3.62239581728292,3.65353389021085,122167.483158132,0.0,1.0
2017-06-02,7.0943,7.1012,7.01,7.0427,6040,3.68171384621063,3.68529472459734,3.63796485374688,3.65493510349261,11638.4851701885,0.0,1.0
2017-06-05,7.08,7.1014,7.07,7.09,7903,3.67429260549614,3.68539851817377,3.66910292667482,3.67948228431746,15228.3026986754,0.0,1.0
2017-06-06,7.12,7.1256,7.085,7.11,14378,3.69505132078143,3.69795754092137,3.6768874449068,3.6898616419601,27704.9900292996,0.0,1.0
2017-06-07,7.15,7.15,7.12,7.145,23656,3.71062035724539,3.71062035724539,3.69505132078143,3.70802551783473,45582.7823155594,0.0,1.0
2017-06-08,7.1308,7.16,7.1241,7.16,1645,3.70065617390845,3.71581003606671,3.69717908909817,3.71581003606671,3169.75299750995,0.0,1.0
2017-06-09,7.17,7.2,7.09,7.09,19136,3.72099971488804,3.736568751352,3.67948228431746,3.67948228431746,36873.1874531004,0.0,1.0
2017-06-12,7.2,7.2,7.1,7.1,6274,3.736568751352,3.736568751352,3.68467196313878,3.68467196313878,12089.3801254574,0.0,1.0
2017-06-13,7.24,7.26,7.17,7.19,24713,3.75732746663729,3.76770682427994,3.72099971488804,3.73137907253068,47619.5172203424,0.0,1.0
2017-06-14,7.21,7.31,7.1701,7.25,35229,3.74175843017333,3.79365521838655,3.72105161167625,3.76251714545861,67882.813586187,0.0,1.0
2017-06-15,7.16,7.161,7.09,7.12,36304,3.71581003606671,3.71632900394885,3.67948228431746,3.69505132078143,69954.2327182986,0.0,1.0
2017-06-16,7.1314,7.1576,7.11,7.11,5180,3.70096755463773,3.7145645131496,3.6898616419601,3.6898616419601,9981.34986449941,0.0,1.0
2017-06-19,7.1504,7.17,7.13,7.13,23895,3.71082794439825,3.72099971488804,3.70024099960275,3.70024099960275,46043.3117784195,0.0,1.0
2017-06-20,7.15,7.19,7.11,7.18,25798,3.71062035724539,3.73137907253068,3.6898616419601,3.72618939370936,49710.2053676362,0.0,1.0
2017-06-21,7.1,7.12,7.09,7.1,29977,3.68467196313878,3.69505132078143,3.67948228431746,3.68467196313878,57762.7268123742,0.0,1.0
2017-06-22,7.11,7.12,7.08,7.08,11227,3.6898616419601,3.69505132078143,3.67429260549614,3.67429260549614,21633.3233453156,0.0,1.0
2017-06-23,7.15,7.162,7.12,7.12,10164,3.71062035724539,3.71684797183098,3.69505132078143,3.69505132078143,19585.0270314232,0.0,1.0
2017-06-26,7.16,7.16,7.11,7.11,11999,3.71581003606671,3.71581003606671,3.6898616419601,3.6898616419601,23120.8913173993,0.0,1.0
2017-06-27,7.1199,7.12,7.09,7.11,19418,3.69499942399321,3.69505132078143,3.67948228431746,3.6898616419601,37416.5736812451,0.0,1.0
2017-06-28,7.13,7.13,7.1022,7.115,6593,3.70024099960275,3.70024099960275,3.68581369247947,3.69245648137076,12704.0617097769,0.0,1.0
2017-06-29,7.08,7.17,7.08,7.17,6950,3.67429260549614,3.72099971488804,3.67429260549614,3.72099971488804,13391.9655517897,0.0,1.0
2017-06-30,7.08,7.1,7.08,7.08,6893,3.67429260549614,3.68467196313878,3.67429260549614,3.67429260549614,13282.1321652499,0.0,1.0
2017-07-03,7.08,7.09,7.08,7.09,5769,3.67429260549614,3.67948228431746,3.67429260549614,3.67948228431746,11116.2948587446,0.0,1.0
2017-07-05,7.15,7.15,7.08,7.08,15416,3.71062035724539,3.71062035724539,3.67429260549614,3.67429260549614,29705.1138052361,0.0,1.0
2017-07-06,7.1492,7.1499,7.12,7.1201,3905,3.71020518293969,3.71056846045718,3.69505132078143,3.69510321756964,7524.5504287394,0.0,1.0
2017-07-07,7.18,7.18,7.09,7.11,35656,3.72618939370936,3.72618939370936,3.67948228431746,3.6898616419601,68705.6005344769,0.0,1.0
2017-07-10,7.21,7.21,7.14,7.14,13179,3.74175843017333,3.74175843017333,3.70543067842407,3.70543067842407,25394.6351089261,0.0,1.0
2017-07-11,7.21,7.21,7.18,7.2,21547,3.74175843017333,3.74175843017333,3.72618939370936,3.736568751352,41518.9470135846,0.0,1.0
2017-07-12,7.23,7.25,7.18,7.18,18297,3.75213778781597,3.76251714545861,3.72618939370936,3.72618939370936,35256.5170792945,0.0,1.0
2017-07-13,7.27,7.29,7.26,7.28,41945,3.77289650310126,3.7832758607439,3.76770682427994,3.77808618192258,80823.8841827079,0.0,1.0
2017-07-14,7.34,7.34,7.2656,7.28,37174,3.80922425485051,3.80922425485051,3.77061304441988,3.77808618192258,71630.6370391701,0.0,1.0
2017-07-17,7.35,7.37,7.3,7.3,32771,3.81441393367184,3.82479329131448,3.78846553956523,3.78846553956523,63146.4896543455,0.0,1.0
2017-07-18,7.36,7.362,7.35,7.36,11450,3.81960361249316,3.82064154825742,3.81441393367184,3.81960361249316,22063.0223838838,0.0,1.0
2017-07-19,7.39,7.39,7.35,7.39,13538,3.83517264895713,3.83517264895713,3.81441393367184,3.83517264895713,26086.3927539754,0.0,1.0
2017-07-20,7.3,7.405,7.3,7.3999,16775,3.78846553956523,3.84295716718911,3.78846553956523,3.84031043099024,32323.7729685284,0.0,1.0
2017-07-21,7.4,7.43,7.36,7.43,11436,3.84036232777845,3.85593136424241,3.81960361249316,3.85593136424241,22036.0457626284,0.0,1.0
2017-07-24,7.44,7.45,7.39,7.45,9922,3.86112104306374,3.86631072188506,3.83517264895713,3.86631072188506,19118.7168640083,0.0,1.0
2017-07-25,7.51,7.5499,7.43,7.45,16661,3.89744879481299,3.91815561331007,3.85593136424241,3.86631072188506,32104.1061954488,0.0,1.0
2017-07-26,7.54,7.6,7.44,7.51,15438,3.91301783127696,3.94415590420489,3.86112104306374,3.89744879481299,29747.5056386374,0.0,1.0
2017-07-27,7.5924,7.6,7.56,7.59,32438,3.94021174830069,3.94415590420489,3.9233971889196,3.93896622538357,62504.8314487705,0.0,1.0
2017-07-28,7.53,7.62,7.51,7.62,8599,3.90782815245564,3.95453526184754,3.89744879481299,3.95453526184754,16569.4261553726,0.0,1.0
2017-07-31,7.68,7.71,7.5352,7.55,26906,3.98567333477547,4.00124237123944,3.91052678544272,3.91820751009828,51845.2122498496,0.0,1.0
2017-08-01,7.64,7.98,7.5,7.98,41045,3.96491461949018,4.14136369941514,3.89225911599167,4.14136369941514,79089.6728162892,0.0,1.0
2017-08-02,7.57,7.63,7.57,7.63,32753,3.92858686774093,3.95972494066886,3.92858686774093,3.95972494066886,63111.8054270171,0.0,1.0
2017-08-03,7.64,7.64,7.58,7.58,9683,3.96491461949018,3.96491461949018,3.93377654656225,3.93377654656225,18658.1874011482,0.0,1.0
2017-08-04,7.6201,7.6886,7.54,7.55,11424,3.95458715863575,3.99013645856181,3.91301783127696,3.91820751009828,22012.9229444095,0.0,1.0
2017-08-07,7.68,7.69,7.64,7.64,38324,3.98567333477547,3.99086301359679,3.96491461949018,3.96491461949018,73846.5737851496,0.0,1.0
2017-08-08,7.77,7.77,7.695,7.695,13084,4.03238044416737,4.03238044416737,3.99345785300745,3.99345785300745,25211.5794646931,0.0,1.0
2017-08-09,7.71,7.73,7.6948,7.73,13730,4.00124237123944,4.01162172888208,3.99335405943103,4.01162172888208,26456.3578454781,0.0,1.0
2017-08-10,7.55,7.72,7.54,7.7101,37351,3.91820751009828,4.00643205006076,3.91301783127696,4.00129426802765,71971.6986078991,0.0,1.0
2017-08-11,7.51,7.7348,7.51,7.7348,682815,3.89744879481299,4.01411277471632,3.89744879481299,4.01411277471632,1315717.26017918,0.0,1.0
2017-08-14,7.71,7.75,7.47,7.54,52782,4.00124237123944,4.02200108652473,3.8766900795277,3.91301783127696,101705.715935909,0.0,1.0
2017-08-15,7.74,7.75,7.68,7.71,16178,4.0168114077034,4.02200108652473,3.98567333477547,4.00124237123944,31173.4127621373,0.0,1.0
2017-08-16,7.87,7.87,7.74,7.74,32971,4.08427723238059,4.08427723238059,4.0168114077034,4.0168114077034,63531.8699579942,0.0,1.0
2017-08-17,7.88,7.9,7.87,7.9,6086,4.08946691120192,4.09984626884456,4.08427723238059,4.09984626884456,11727.1226400277,0.0,1.0
2017-08-18,7.92,7.94,7.8,7.8,55014,4.1102256264872,4.12060498412985,4.04794948063134,4.04794948063134,106006.560124627,0.0,1.0
2017-08-21,7.84,7.89,7.83,7.86,46293,4.06870819591663,4.09465659002324,4.0635185170953,4.07908755355927,89202.051984029,0.0,1.0
2017-08-22,7.957,7.98,7.8,7.8,27155,4.1294274381261,4.14136369941514,4.04794948063134,4.04794948063134,52325.0107278921,0.0,1.0
2017-08-23,7.98,7.99,7.93,7.93,11815,4.14136369941514,4.14655337823646,4.11541530530853,4.11541530530853,22766.3414380425,0.0,1.0
2017-08-24,8.1068,8.129,8.0,8.0,51626,4.2071688268695,4.21868991385284,4.15174305705778,4.15174305705778,99478.2177808197,0.0,1.0
2017-08-25,8.31,8.4,8.147,8.147,30832,4.31262310051877,4.35933020991067,4.22803133573122,4.22803133573122,59410.2276104721,0.0,1.0
2017-08-28,8.3,8.39,8.28,8.39,39644,4.30743342169745,4.35414053108935,4.2970540640548,4.35414053108935,76390.0837892305,0.0,1.0
2017-08-29,8.26,8.3193,8.01,8.01,64986,4.28667470641216,4.3174495018226,4.1569327358791,4.1569327358791,125221.622064548,0.0,1.0
2017-08-30,8.16,8.2321,8.16,8.21,17402,4.23477791819894,4.27219550250067,4.23477791819894,4.26072631230555,33531.9402204669,0.0,1.0
2017-08-31,8.17,8.26,8.16,8.16,32346,4.23996759702026,4.28667470641216,4.23477791819894,4.23477791819894,62327.5565090922,0.0,1.0
2017-09-01,8.24,8.24,8.14,8.2,16737,4.27629534876952,4.27629534876952,4.22439856055629,4.25553663348423,32250.5507108352,0.0,1.0
2017-09-05,8.2,8.25,8.2,8.21,43440,4.25553663348423,4.28148502759084,4.25553663348423,4.26072631230555,83704.6019524813,0.0,1.0
2017-09-06,8.16,8.17,8.06,8.06,32472,4.23477791819894,4.23996759702026,4.18288112998572,4.18288112998572,62570.3461003908,0.0,1.0
2017-09-07,8.28,8.2871,8.1899,8.2,32677,4.2970540640548,4.30073873601794,4.25029505787469,4.25553663348423,62965.3609116307,0.0,1.0
2017-09-08,8.2676,8.3104,8.2,8.309,18663,4.29061886231636,4.31283068767162,4.25553663348423,4.31210413263664,35961.7630349715,0.0,1.0
2017-09-11,8.35,8.36,8.28,8.28,36512,4.33338181580406,4.33857149462538,4.2970540640548,4.2970540640548,70355.028234093,0.0,1.0
2017-09-12,8.41,8.42,8.3501,8.36,28247,4.36451988873199,4.36970956755332,4.33343371259227,4.33857149462538,54429.1871858136,0.0,1.0
2017-09-13,8.37,8.42,8.37,8.41,18834,4.3437611734467,4.36970956755332,4.3437611734467,4.36451988873199,36291.2631945911,0.0,1.0
2017-09-14,8.39,8.4099,8.34,8.37,24514,4.35414053108935,4.36446799194378,4.32819213698274,4.3437611734467,47236.063818212,0.0,1.0
2017-09-15,8.46,8.48,8.39,8.45,49564,4.39046828283861,4.40084764048125,4.35414053108935,4.38527860401728,95504.9468502022,0.0,1.0
2017-09-18,8.5,8.66,8.49,8.66,43168,4.41122699812389,4.49426185926505,4.40603731930257,4.49426185926505,83180.4847395194,0.0,1.0
2017-09-19,8.63,8.659,8.4,8.4,37255,4.47869282280108,4.49374289138292,4.35933020991067,4.35933020991067,71786.7160621477,0.0,1.0
2017-09-20,8.59,8.669,8.55,8.66,46099,4.45793410751579,4.49893257020424,4.4371753922305,4.49426185926505,88828.23308949,0.0,1.0
2017-09-21,8.531,8.65,8.521,8.65,17344,4.42731500246999,4.48907218044373,4.42212532364867,4.48907218044373,33420.1799324088,0.0,1.0
2017-09-22,8.5538,8.566,8.54,8.55,10602,4.43914747018261,4.44547887834462,4.43198571340918,4.4371753922305,20429.0098964136,0.0,1.0
2017-09-25,8.45,8.5,8.43,8.5,15518,4.38527860401728,4.41122699812389,4.37489924637464,4.41122699812389,29901.6577600968,0.0,1.0
2017-09-26,8.33,8.55,7.87,8.39,50553,4.32300245816142,4.4371753922305,4.08427723238059,4.35414053108935,97410.6524517447,0.0,1.0
2017-09-27,8.29,8.38,8.25,8.38,29584,4.30224374287613,4.34895085226803,4.28148502759084,4.34895085226803,57005.4545157046,0.0,1.0
2017-09-28,8.28,8.53,8.28,8.3,11679,4.2970540640548,4.42679603458786,4.2970540640548,4.30743342169745,22504.2828315615,0.0,1.0
2017-09-29,8.39,8.42,8.25,8.25,14042,4.35414053108935,4.36970956755332,4.28148502759084,4.28148502759084,27057.55111917,0.0,1.0
2017-10-02,8.43,8.46,8.34,8.39,24029,4.37489924637464,4.39046828283861,4.32819213698274,4.35414053108935,46301.5165818641,0.0,1.0
2017-10-03,8.53,8.53,8.46,8.46,5199,4.42679603458786,4.42679603458786,4.39046828283861,4.39046828283861,10017.960993346,0.0,1.0
2017-10-04,8.59,8.59,8.445,8.55,82823,4.45793410751579,4.45793410751579,4.38268376460662,4.4371753922305,159591.764445451,0.0,1.0
2017-10-05,8.939,9.09,8.75,8.75,374421,4.63905389837994,4.71741804858191,4.54096896865695,4.54096896865695,721472.39336211,0.0,1.0
2017-10-06,8.98,9.04,8.94,8.94,145295,4.66033158154736,4.69146965447529,4.63957286626207,4.63957286626207,279969.156093135,0.0,1.0
2017-10-09,8.98,9.0699,8.97,9.0,20532,4.66033158154736,4.70698679415105,4.65514190272604,4.67071093919,39563.1419725679,0.0,1.0
2017-10-10,9.0,9.0289,9.0,9.0,16799,4.67071093919,4.68570911098363,4.67071093919,4.67071093919,32370.0186049663,0.0,1.0
2017-10-11,9.03,9.07,8.99,9.07,7944,4.68627997565397,4.70703869093926,4.66552126036868,4.70703869093926,15307.3056609234,0.0,1.0
2017-10-12,9.02,9.06,8.99,8.99,25811,4.68109029683265,4.70184901211794,4.66552126036868,4.66552126036868,49735.2550873733,0.0,1.0
2017-10-13,9.03,9.05,8.95,8.95,22086,4.68627997565397,4.69665933329662,4.64476254508339,4.64476254508339,42557.5469319177,0.0,1.0
2017-10-16,9.0895,9.1,8.9,8.95,42332,4.71715856464084,4.72260772740323,4.61881415097678,4.64476254508339,81569.595070268,0.0,1.0
2017-10-17,9.04,9.0899,9.03,9.06,19218,4.69146965447529,4.71736615179369,4.68627997565397,4.70184901211794,37031.1933775964,0.0,1.0
2017-10-18,9.0708,9.09,9.06,9.0649,9533,4.70745386524497,4.71741804858191,4.70184901211794,4.70439195474039,18369.1521734117,0.0,1.0
2017-10-19,8.98,9.0346,8.9152,9.0346,18689,4.66033158154736,4.68866722791178,4.62670246278519,4.68866722791178,36011.8624744458,0.0,1.0
2017-10-20,8.94,9.0116,8.94,9.01,20314,4.63957286626207,4.67673096662274,4.63957286626207,4.67590061801133,39143.0774415909,0.0,1.0
2017-10-23,8.9898,9.0,8.89,8.89,18613,4.66541746679226,4.67071093919,4.61362447215546,4.61362447215546,35865.4179590593,0.0,1.0
2017-10-24,8.95,8.98,8.92,8.98,22218,4.64476254508339,4.66033158154736,4.62919350861943,4.66033158154736,42811.8979323258,0.0,1.0
2017-10-25,8.93,8.93,8.855,8.92,12484,4.63438318744075,4.63438318744075,4.59546059628083,4.62919350861943,24055.4385537472,0.0,1.0
2017-10-26,8.81,8.91,8.75,8.83,15627,4.57210704158488,4.6240038297981,4.54096896865695,4.58248639922753,30111.6900255854,0.0,1.0
2017-10-27,8.84,8.873,8.81,8.83,36233,4.58767607804885,4.60480201815921,4.57210704158488,4.58248639922753,69817.4227105032,0.0,1.0
2017-10-30,8.89,8.94,8.83,8.88,26834,4.61362447215546,4.63957286626207,4.58248639922753,4.60843479333414,51706.4753405361,0.0,1.0
2017-10-31,8.91,8.91,8.88,8.88,6913,4.6240038297981,4.6240038297981,4.60843479333414,4.60843479333414,13320.6701956147,0.0,1.0
2017-11-01,8.96,9.0,8.91,8.99,33272,4.64995222390472,4.67071093919,4.6240038297981,4.66552126036868,64111.8673149852,0.0,1.0
2017-11-02,8.91,8.9197,8.86,8.86,6739,4.6240038297981,4.62903781825479,4.59805543569149,4.59805543569149,12985.3893314404,0.0,1.0
2017-11-03,8.835,8.91,8.82,8.875,5901,4.58508123863819,4.6240038297981,4.5772967204062,4.60583995392348,11370.6458591527,0.0,1.0
2017-11-06,8.94,8.94,8.77,8.77,21364,4.63957286626207,4.63957286626207,4.55134832629959,4.55134832629959,41166.3240357462,0.0,1.0
2017-11-07,8.86,8.95,8.78,8.86,33157,4.59805543569149,4.64476254508339,4.55653800512092,4.59805543569149,63890.2736403874,0.0,1.0
2017-11-08,8.84,8.9,8.8,8.88,22673,4.58767607804885,4.61881415097678,4.56691736276356,4.60843479333414,43688.6381231264,0.0,1.0
2017-11-09,8.78,8.84,8.75,8.77,16509,4.55653800512092,4.58767607804885,4.54096896865695,4.55134832629959,31811.2171646757,0.0,1.0
2017-11-10,8.6654,8.77,8.6654,8.75,31521,4.49706428582856,4.55134832629959,4.49706428582856,4.54096896865695,60737.8627565416,0.0,1.0
2017-11-13,8.6,8.6965,8.6,8.66,16247,4.46312378633712,4.51320418696288,4.46312378633712,4.49426185926505,31306.368966896,0.0,1.0
2017-11-14,8.5134,8.6258,8.48,8.48,18364,4.41818116774447,4.47651315769613,4.40084764048125,4.40084764048125,35385.6194810167,0.0,1.0
2017-11-15,8.43,8.4438,8.37,8.43,32281,4.37489924637464,4.38206100314806,4.3437611734467,4.37489924637464,62202.3079104063,0.0,1.0
2017-11-16,8.545,8.5933,8.5,8.5,61255,4.43458055281984,4.45964670152683,4.41122699812389,4.41122699812389,118032.352499983,0.0,1.0
2017-11-17,8.61,8.6612,8.38,8.38,48263,4.46831346515844,4.49488462072361,4.34895085226803,4.34895085226803,92998.047974968,0.0,1.0
2017-11-20,8.09,8.5,8.09,8.5,71597,4.19845016644968,4.41122699812389,4.19845016644968,4.41122699812389,137960.368001653,0.0,1.0
2017-11-21,8.3,8.31,8.19,8.2,48210,4.30743342169745,4.31262310051877,4.2503469546629,4.25553663348423,92895.9221945011,0.0,1.0
2017-11-22,8.3,8.33,8.25,8.25,108208,4.30743342169745,4.32300245816142,4.28148502759084,4.28148502759084,208506.159486052,0.0,1.0
2017-11-24,8.29,8.33,8.25,8.29,15865,4.30224374287613,4.32300245816142,4.28148502759084,4.30224374287613,30570.2925869272,0.0,1.0
2017-11-27,8.13,8.37,7.88,8.23,49390,4.21920888173497,4.3437611734467,4.08946691120192,4.27110566994819,95169.665986028,0.0,1.0
2017-11-28,8.11,8.2,8.03,8.08,27891,4.20882952409233,4.25553663348423,4.16731209352175,4.19326048762836,53743.210245319,0.0,1.0
2017-11-29,8.03,8.0901,8.03,8.04,32042,4.16731209352175,4.1985020632379,4.16731209352175,4.17250177234307,61741.7784475462,0.0,1.0
2017-11-30,7.99,8.03,7.96,8.03,37659,4.14655337823646,4.16731209352175,4.13098434177249,4.16731209352175,72565.1842755179,0.0,1.0
2017-12-01,7.97,7.99,7.91,7.98,21602,4.13617402059382,4.14655337823646,4.10503594766588,4.14136369941514,41624.926597088,0.0,1.0
2017-12-04,7.93,8.005,7.9202,7.99,15884,4.11541530530853,4.15433789646844,4.11032942006363,4.14655337823646,30606.9037157738,0.0,1.0
2017-12-05,7.82,7.92,7.77,7.88,59000,4.05832883827398,4.1102256264872,4.03238044416737,4.08946691120192,113687.189576345,0.0,1.0
2017-12-06,7.7,7.8334,7.68,7.75,37222,3.99605269241812,4.06528300789455,3.98567333477547,4.02200108652473,71723.1283120456,0.0,1.0
2017-12-07,7.7423,7.7584,7.64,7.64,6551,4.01800503383231,4.02636041673464,3.96491461949018,3.96491461949018,12623.1318460107,0.0,1.0
2017-12-08,7.7584,7.77,7.75,7.7699,5617,4.02636041673464,4.03238044416737,4.02200108652473,4.03232854737916,10823.4058279716,0.0,1.0
2017-12-11,7.8301,7.8475,7.67,7.67,40652,4.06357041388352,4.07260045503262,3.98048365595415,3.98048365595415,78332.4005196195,0.0,1.0
2017-12-12,7.83,7.924,7.73,7.73,17036,4.0635185170953,4.11230149801573,4.01162172888208,4.01162172888208,32826.6942647899,0.0,1.0
2017-12-13,8.07,8.1,7.81,7.81,19562,4.18807080880704,4.203639845271,4.05313915945266,4.05313915945266,37694.047499872,0.0,1.0
2017-12-14,8.139,8.17,8.037,8.16,43477,4.22387959267416,4.23996759702026,4.17094486869668,4.23477791819894,83775.8973086564,0.0,1.0
2017-12-15,8.2926,8.2926,8.18,8.191,78115,4.30359305936967,4.30359305936967,4.24515727584158,4.25086592254504,150519.912097562,0.0,1.0
2017-12-18,8.9199,8.93,8.29,8.79,378366,4.62914161183121,4.63438318744075,4.30224374287613,4.56172768394224,729074.019851579,0.0,1.0
2017-12-19,8.9501,8.96,8.11,8.86,103649,4.64481444187161,4.64995222390472,4.20882952409233,4.59805543569149,199721.415464382,0.0,1.0
2017-12-20,8.96,8.9801,8.9,8.95,36054,4.64995222390472,4.66038347833557,4.61881415097678,4.64476254508339,69472.5073387376,0.0,1.0
2017-12-21,9.02,9.03,8.9,8.97,50014,4.68109029683265,4.68627997565397,4.61881415097678,4.65514190272604,96372.0525334117,0.0,1.0
2017-12-22,9.04,9.06,8.94,9.04,30060,4.69146965447529,4.70184901211794,4.63957286626207,4.69146965447529,57922.6596383884,0.0,1.0
2017-12-26,9.04,9.07,8.99,9.07,15443,4.69146965447529,4.70703869093926,4.66552126036868,4.70703869093926,29757.1401462286,0.0,1.0
2017-12-27,9.05,9.13,9.03,9.11,23498,4.69665933329662,4.73817676386719,4.68627997565397,4.72779740622455,45278.331875677,0.0,1.0
2017-12-28,8.91,8.93,8.88,8.88,17687,4.86449354637818,4.87541272381112,4.84811478022876,4.84811478022876,32396.2131920872,0.4634,1.0
2017-12-29,8.93,8.952,8.87,8.87,23660,4.87541272381112,4.88742381898737,4.84265519151228,4.84265519151228,43336.5977341994,0.0,1.0
2018-01-02,9.13,9.13,8.9001,8.92,39364,4.9846044981406,4.9846044981406,4.85908855354887,4.86995313509465,72100.6691973383,0.0,1.0
2018-01-03,9.19,9.21,9.13,9.2,17731,5.01736203043944,5.02828120787239,4.9846044981406,5.02282161915592,32476.8053434104,0.0,1.0
2018-01-04,9.32,9.33,9.2,9.2,37660,5.0883366837536,5.09379627247008,5.02282161915592,5.02282161915592,68979.5549733707,0.0,1.0
2018-01-05,9.36,9.4,9.29,9.4,22789,5.1101750386195,5.13201339348539,5.07195791760418,5.13201339348539,41741.2394659624,0.0,1.0
2018-01-08,9.4,9.4,9.33,9.35,35556,5.13201339348539,5.13201339348539,5.09379627247008,5.10471544990302,65125.7848282838,0.0,1.0
2018-01-09,9.27,9.49,9.27,9.39,103396,5.06103874017123,5.18114969193366,5.06103874017123,5.12655380476892,189384.229050096,0.0,1.0
2018-01-10,9.2,9.2423,9.2,9.2423,15819,5.02282161915592,5.0459156794266,5.02282161915592,5.0459156794266,28974.7100404607,0.0,1.0
2018-01-11,9.26,9.27,9.22,9.23,20840,5.05557915145476,5.06103874017123,5.03374079658886,5.03920038530534,38171.3734903092,0.0,1.0
2018-01-12,9.33,9.34,9.25,9.25,56256,5.09379627247008,5.09925586118655,5.05011956273829,5.05011956273829,103040.728746201,0.0,1.0
2018-01-16,9.3805,9.44,9.15,9.15,80670,5.12136719548827,5.15385174835129,4.99552367557355,4.99552367557355,147758.38289171,0.0,1.0
2018-01-17,9.51,9.52,9.35,9.35,56998,5.19206886936661,5.19752845808308,5.10471544990302,5.10471544990302,104399.805479877,0.0,1.0
2018-01-18,9.52,9.56,9.5,9.514,14989,5.19752845808308,5.21936681294897,5.18660928065013,5.1942527048532,27454.4490041384,0.0,1.0
2018-01-19,9.48,9.5814,9.48,9.52,57720,5.17569010321718,5.23105033280223,5.17569010321718,5.19752845808308,105722.249417497,0.0,1.0
2018-01-22,9.45,9.5,9.45,9.45,12696,5.15931133706776,5.18660928065013,5.15931133706776,5.15931133706776,23254.4989363227,0.0,1.0
2018-01-23,9.355,9.42,9.355,9.38,34442,5.10744524426126,5.14293257091834,5.10744524426126,5.12109421605245,63085.3380879668,0.0,1.0
2018-01-24,9.4303,9.45,9.38,9.38,14460,5.14855594729631,5.15931133706776,5.12109421605245,5.12109421605245,26485.5115484583,0.0,1.0
2018-01-25,9.5053,9.52,9.45,9.49,25506,5.18950286266986,5.19752845808308,5.15931133706776,5.18114969193366,46717.8048101644,0.0,1.0
2018-01-26,9.54,9.545,9.48,9.52,28241,5.20844763551603,5.21117742987426,5.17569010321718,5.19752845808308,51727.3396708167,0.0,1.0
2018-01-29,9.47,9.54,9.43,9.51,28012,5.17023051450071,5.20844763551603,5.14839215963482,5.19206886936661,51307.8941559761,0.0,1.0
2018-01-30,9.35,9.44,9.32,9.44,75203,5.10471544990302,5.15385174835129,5.0883366837536,5.15385174835129,137744.808089814,0.0,1.0
2018-01-31,9.4401,9.45,9.1342,9.29,21256,5.15390634423845,5.15931133706776,4.98689752540152,5.07195791760418,38933.3356482731,0.0,1.0
2018-02-01,9.51,9.51,9.4514,9.4514,12721,5.19206886936661,5.19206886936661,5.16007567948807,5.16007567948807,23300.2899313926,0.0,1.0
2018-02-02,9.369,9.49,9.36,9.49,37048,5.11508866846432,5.18114969193366,5.1101750386195,5.18114969193366,67858.5914140583,0.0,1.0
2018-02-05,9.21,9.36,9.15,9.15,45817,5.02828120787239,5.1101750386195,4.99552367557355,4.99552367557355,83920.2408447935,0.0,1.0
2018-02-06,9.29,9.64,8.77,8.77,24690,5.07195791760418,5.26304352268077,4.78805930434754,4.78805930434754,45223.1867310813,0.0,1.0
2018-02-07,9.3,9.32,9.2,9.2,69403,5.07741750632066,5.0883366837536,5.02282161915592,5.02282161915592,127121.297233586,0.0,1.0
2018-02-08,8.97,9.32,8.97,9.25,55662,4.89725107867702,5.0883366837536,4.89725107867702,5.05011956273829,101952.734703339,0.0,1.0
2018-02-09,9.01,9.19,8.9,8.9,58255,4.91908943354291,5.01736203043944,4.8590339576617,4.8590339576617,106702.176711994,0.0,1.0
2018-02-12,8.49,9.19,8.49,9.0,25998,4.63519082028628,5.01736203043944,4.63519082028628,4.91362984482644,47618.9715931409,0.0,1.0
2018-02-13,9.085,9.15,8.66,8.85,41193,4.96003634891647,4.99552367557355,4.72800382846633,4.83173601407933,75450.7383966557,0.0,1.0
2018-02-14,9.1857,9.19,9.0,9.0,17929,5.01501440729136,5.01736203043944,4.91362984482644,4.91362984482644,32839.4700243644,0.0,1.0
2018-02-15,9.29,9.37,9.22,9.27,31774,5.07195791760418,5.11563462733597,5.03374079658886,5.06103874017123,58198.5230941019,0.0,1.0
2018-02-16,9.24,9.3,9.21,9.21,10363,5.04465997402181,5.07741750632066,5.02828120787239,5.02828120787239,18981.2832763951,0.0,1.0
2018-02-20,9.24,9.25,9.19,9.2,17711,5.04465997402181,5.05011956273829,5.01736203043944,5.02282161915592,32440.1725473544,0.0,1.0
2018-02-21,9.29,9.35,9.29,9.32,13194,5.07195791760418,5.10471544990302,5.07195791760418,5.0883366837536,24166.6555581161,0.0,1.0
2018-02-22,9.37,9.3761,9.32,9.32,10901,5.11563462733597,5.11896497645302,5.0883366837536,5.0883366837536,19966.7054903004,0.0,1.0
2018-02-23,9.42,9.43,9.38,9.38,11214,5.14293257091834,5.14839215963482,5.12109421605245,5.12109421605245,20540.0087485762,0.0,1.0
2018-02-26,9.37,9.42,9.36,9.42,49553,5.11563462733597,5.14293257091834,5.1101750386195,5.14293257091834,90763.2471480466,0.0,1.0
2018-02-27,9.25,9.34,9.25,9.34,14699,5.05011956273829,5.09925586118655,5.05011956273829,5.09925586118655,26923.273461327,0.0,1.0
2018-02-28,9.13,9.24,9.13,9.22,28931,4.9846044981406,5.04465997402181,4.9846044981406,5.03374079658886,52991.1711347474,0.0,1.0
2018-03-01,9.035,9.15,9.03,9.15,22329,4.9327384053341,4.99552367557355,4.93000861097586,4.99552367557355,40898.6851566753,0.0,1.0
2018-03-02,9.07,9.07,8.92,8.99,24348,4.95184696584176,4.95184696584176,4.86995313509465,4.90817025610997,44596.7659185243,0.0,1.0
2018-03-05,9.07,9.1,9.01,9.1,20097,4.95184696584176,4.96822573199118,4.91908943354291,4.96822573199118,36810.4651168303,0.0,1.0
2018-03-06,9.12,9.13,9.06,9.1,20372,4.97914490942413,4.9846044981406,4.94638737712528,4.96822573199118,37314.1660625997,0.0,1.0
2018-03-07,9.06,9.07,8.97,8.97,4345,4.94638737712528,4.95184696584176,4.89725107867702,4.89725107867702,7958.47494315708,0.0,1.0
2018-03-08,9.08,9.08,9.02,9.02,18024,4.95730655455823,4.95730655455823,4.92454902225939,4.92454902225939,33013.4758056302,0.0,1.0
2018-03-09,9.171,9.18,9.11,9.11,5378,5.00698881187814,5.01190244172297,4.97368532070765,4.97368532070765,9850.55885944736,0.0,1.0
2018-03-12,9.17,9.19,9.12,9.12,13267,5.0064428530065,5.01736203043944,4.97914490942413,4.97914490942413,24300.3652637203,0.0,1.0
2018-03-13,9.1403,9.19,9.14,9.18,16302,4.99022787451857,5.01736203043944,4.99006408685707,5.01190244172297,29859.3920652121,0.0,1.0
2018-03-14,9.1456,9.16,9.03,9.14,25590,4.9931214565383,5.00098326429002,4.93000861097586,4.99006408685707,46871.6625535994,0.0,1.0
2018-03-15,9.0701,9.1,9.06,9.09,12622,4.95190156172892,4.96822573199118,4.94638737712528,4.96276614327471,23118.9575909157,0.0,1.0
2018-03-16,9.06,9.07,9.01,9.04,15471,4.94638737712528,4.95184696584176,4.91908943354291,4.93546819969234,28337.299389087,0.0,1.0
2018-03-19,8.9,9.0076,8.9,9.0076,11279,4.8590339576617,4.91777913225096,4.8590339576617,4.91777913225096,20659.065335758,0.0,1.0
2018-03-20,8.8999,8.92,8.88,8.9116,5380,4.85897936177454,4.86995313509465,4.84811478022876,4.86536708057281,9854.22213905294,0.0,1.0
2018-03-21,8.95,8.9667,8.94,8.94,18840,4.88633190124407,4.89544941440058,4.8808723125276,4.8808723125276,34508.0938847133,0.0,1.0
2018-03-22,8.8499,8.9001,8.83,8.9,7830,4.83168141819217,4.85908855354887,4.82081683664639,4.8590339576617,14341.7396559079,0.0,1.0
2018-03-23,8.75,8.85,8.75,8.84,33239,4.7771401269146,4.83173601407933,4.7771401269146,4.82627642536286,60881.8754052008,0.0,1.0
2018-03-26,8.85,8.91,8.66,8.66,53040,4.83173601407933,4.86449354637818,4.72800382846633,4.72800382846633,97150.1751404031,0.0,1.0
2018-03-27,8.8404,8.86,8.8,8.8,16485,4.82649480891152,4.83719560279581,4.80443807049696,4.80443807049696,30194.5821491241,0.0,1.0
2018-03-28,8.85,8.85,8.77,8.77,15507,4.83173601407933,4.83173601407933,4.78805930434754,4.78805930434754,28403.2384219878,0.0,1.0
2018-03-29,9.035,9.035,8.91,8.91,18113,4.9327384053341,4.9327384053341,4.86449354637818,4.86449354637818,33176.4917480792,0.0,1.0
2018-04-02,8.9407,9.01,8.91,9.01,25786,4.88125448373775,4.91908943354291,4.86449354637818,4.91908943354291,47230.6639549478,0.0,1.0
2018-04-03,9.05,9.05,8.94,8.94,18901,4.94092778840881,4.94092778840881,4.8808723125276,4.8808723125276,34619.823912684,0.0,1.0
2018-04-04,9.09,9.09,8.985,9.02,12510,4.96276614327471,4.96276614327471,4.90544046175173,4.92454902225939,22913.8139330023,0.0,1.0
2018-04-05,9.1346,9.19,9.11,9.12,8917,4.98711590895018,5.01736203043944,4.97368532070765,4.97914490942413,16332.7321215493,0.0,1.0
2018-04-06,9.08,9.1401,9.04,9.1401,7841,4.95730655455823,4.99011868274424,4.93546819969234,4.99011868274424,14361.8876937387,0.0,1.0
2018-04-09,9.1001,9.1199,9.08,9.08,15027,4.96828032787834,4.97909031353696,4.95730655455823,4.95730655455823,27524.0513166447,0.0,1.0
2018-04-10,9.24,9.24,9.0,9.1,57779,5.04465997402181,5.04465997402181,4.91362984482644,4.96822573199118,105830.316165863,0.0,1.0
2018-04-11,9.22,9.24,9.01,9.2,16718,5.03374079658886,5.04465997402181,4.91908943354291,5.02282161915592,30621.3542231761,0.0,1.0
2018-04-12,9.28,9.29,9.25,9.25,12590,5.06649832888771,5.07195791760418,5.05011956273829,5.05011956273829,23060.3451172261,0.0,1.0
2018-04-13,9.3358,9.37,9.26,9.2848,42696,5.09696283392563,5.11563462733597,5.05557915145476,5.06911893147162,78203.6930202611,0.0,1.0
2018-04-16,9.36,9.36,9.27,9.3,24550,5.1101750386195,5.1101750386195,5.06103874017123,5.07741750632066,44966.7571586895,0.0,1.0
2018-04-17,9.39,9.4,9.33,9.33,12237,5.12655380476892,5.13201339348539,5.09379627247008,5.09379627247008,22413.7762668385,0.0,1.0
2018-04-18,9.24,9.28,9.14,9.22,30355,5.17863828112408,5.20105662866141,5.12259241228075,5.16742910735541,54160.9946039944,0.2454,1.0
2018-04-19,9.22,9.25,9.2,9.23,17791,5.16742910735541,5.18424286800841,5.15621993358675,5.17303369423975,31743.6420688409,0.0,1.0
2018-04-20,9.15,9.214,9.14,9.21,21757,5.12819699916508,5.16406635522481,5.12259241228075,5.16182452047108,38819.9887860025,0.0,1.0
2018-04-23,9.18,9.26,9.06,9.06,58984,5.14501075981808,5.18984745489275,5.07775571720608,5.07775571720608,105242.368826289,0.0,1.0
2018-04-24,9.21,9.24,9.12,9.24,25755,5.16182452047108,5.17863828112408,5.11138323851208,5.17863828112408,45953.4315936707,0.0,1.0
2018-04-25,9.15,9.3,9.1,9.3,48794,5.12819699916508,5.21226580243008,5.10017406474341,5.21226580243008,87060.8325055938,0.0,1.0
2018-04-26,9.22,9.24,9.12,9.24,35779,5.16742910735541,5.17863828112408,5.11138323851208,5.17863828112408,63838.781944863,0.0,1.0
2018-04-27,9.15,9.18,9.1,9.18,16780,5.12819699916508,5.14501075981808,5.10017406474341,5.14501075981808,29939.762459398,0.0,1.0
2018-04-30,8.98,9.22,8.98,9.1,20354,5.03291902213141,5.16742910735541,5.03291902213141,5.10017406474341,36316.6820678538,0.0,1.0
2018-05-01,9.03,9.03,8.86,9.02,118904,5.06094195655308,5.06094195655308,4.96566397951941,5.05533736966875,212154.798299896,0.0,1.0
2018-05-02,8.97,9.04,8.88,9.04,261653,5.02731443524708,5.06654654343741,4.97687315328808,5.06654654343741,466855.10529135,0.0,1.0
2018-05-03,8.89,9.03,8.81,9.0,193790,4.98247774017241,5.06094195655308,4.93764104509774,5.04412819590008,345770.355602308,0.0,1.0
2018-05-04,8.83,8.89,8.72,8.83,108332,4.94885021886641,4.98247774017241,4.88719976313874,4.94885021886641,193291.677398778,0.0,1.0
2018-05-07,8.84,8.84,8.75,8.77,121058,4.95445480575074,4.95445480575074,4.90401352379174,4.91522269756041,215998.078892122,0.0,1.0
2018-05-08,8.78,8.8,8.74,8.78,237839,4.92082728444474,4.93203645821341,4.89840893690741,4.92082728444474,424364.908437471,0.0,1.0
2018-05-09,8.78,8.8,8.74,8.75,180695,4.92082728444474,4.93203645821341,4.89840893690741,4.90401352379174,322405.564815311,0.0,1.0
2018-05-10,8.91,8.91,8.8,8.8,640977,4.99368691394108,4.99368691394108,4.93203645821341,4.93203645821341,1143665.02514526,0.0,1.0
2018-05-11,8.89,8.98,8.86,8.98,345740,4.98247774017241,5.03291902213141,4.96566397951941,5.03291902213141,616887.572867238,0.0,1.0
2018-05-14,8.94,8.96,8.83,8.86,315404,5.01050067459408,5.02170984836274,4.94885021886641,4.96566397951941,562760.479066982,0.0,1.0
2018-05-15,8.81,8.89,8.61,8.89,195573,4.93764104509774,4.98247774017241,4.82554930741107,4.98247774017241,348951.678395223,0.0,1.0
2018-05-16,8.85,8.9,8.62,8.62,343781,4.96005939263508,4.98808232705674,4.83115389429541,4.83115389429541,613392.221576537,0.0,1.0
2018-05-17,8.75,8.84,8.73,8.84,250824,4.90401352379174,4.95445480575074,4.89280435002308,4.95445480575074,447533.431413352,0.0,1.0
2018-05-18,8.65,8.74,8.63,8.7,159432,4.84796765494841,4.89840893690741,4.83675848117974,4.87599058937008,284466.996926504,0.0,1.0
2018-05-21,8.66,8.71,8.65,8.68,228281,4.85357224183274,4.88159517625441,4.84796765494841,4.86478141560141,407311.019904281,0.0,1.0
2018-05-22,8.71,8.76,8.67,8.67,154185,4.88159517625441,4.90961811067608,4.85917682871708,4.85917682871708,275105.02233625,0.0,1.0
2018-05-23,8.74,8.76,8.63,8.69,162209,4.89840893690741,4.90961811067608,4.83675848117974,4.87038600248574,289421.86703078,0.0,1.0
2018-05-24,8.6518,8.7,8.62,8.7,143020,4.84897648058759,4.87599058937008,4.83115389429541,4.87599058937008,255183.839507932,0.0,1.0
2018-05-25,8.65,8.68,8.57,8.59,89305,4.84796765494841,4.86478141560141,4.80313095987374,4.81434013364241,159342.69883412,0.0,1.0
2018-05-29,8.48,8.6,8.44,8.6,579791,4.75268967791474,4.81994472052674,4.73027133037741,4.81994472052674,1034493.73159099,0.0,1.0
2018-05-30,8.55,8.56,8.44,8.44,194636,4.79192178610507,4.79752637298941,4.73027133037741,4.73027133037741,347279.833495077,0.0,1.0
2018-05-31,8.61,8.62,8.52,8.52,273906,4.82554930741107,4.83115389429541,4.77510802545207,4.77510802545207,488717.555196893,0.0,1.0
2018-06-01,8.67,8.68,8.59,8.59,94982,4.85917682871708,4.86478141560141,4.81434013364241,4.81434013364241,169471.902140556,0.0,1.0
2018-06-04,8.71,8.75,8.67,8.67,143886,4.88159517625441,4.90401352379174,4.85917682871708,4.85917682871708,256729.002457267,0.0,1.0
2018-06-05,8.71,8.74,8.7,8.71,59000,4.88159517625441,4.89840893690741,4.87599058937008,4.88159517625441,105270.916871542,0.0,1.0
2018-06-06,8.78,8.79,8.7,8.7,121442,4.92082728444474,4.92643187132908,4.87599058937008,4.87599058937008,216683.231978201,0.0,1.0
2018-06-07,8.69,8.85,8.64,8.85,158582,4.87038600248574,4.96005939263508,4.84236306806408,4.96005939263508,282950.382022423,0.0,1.0
2018-06-08,8.66,8.66,8.57,8.64,181836,4.85357224183274,4.85357224183274,4.80313095987374,4.84236306806408,324441.397292437,0.0,1.0
2018-06-11,8.7,8.7,8.61,8.61,148039,4.87599058937008,4.87599058937008,4.82554930741107,4.82554930741107,264139.004453326,0.0,1.0
2018-06-12,8.66,8.68,8.66,8.66,163495,4.85357224183274,4.86478141560141,4.85357224183274,4.85357224183274,291716.416168014,0.0,1.0
2018-06-13,8.66,8.67,8.58,8.66,423786,4.85357224183274,4.85917682871708,4.80873554675807,4.85357224183274,756141.369107177,0.0,1.0
2018-06-14,7.69,7.79,6.83,7.79,480496,4.80425187725061,4.86672589385985,4.26697533441114,4.86672589385985,769113.346762034,0.882,1.0
2018-06-15,7.65,7.68,7.61,7.67,286289,4.77926227060691,4.79800447558968,4.75427266396322,4.79175707392876,458252.911431429,0.0,1.0
2018-06-18,7.53,7.59,7.45,7.54,245866,4.70429345067582,4.74177786064137,4.65431423738843,4.71054085233675,393549.211887288,0.0,1.0
2018-06-19,7.37,7.44,7.36,7.43,296408,4.60433502410104,4.64806683572751,4.59808762244011,4.64181943406658,474450.045134696,0.0,1.0
2018-06-20,7.11,7.23,7.11,7.12,401014,4.44190258091701,4.5168714008481,4.44190258091701,4.44814998257794,641889.255349536,0.0,1.0
2018-06-21,7.0,7.12,7.0,7.1,183376,4.37318116264685,4.44814998257794,4.37318116264685,4.43565517925609,293523.627825902,0.0,1.0
2018-06-22,7.03,7.08,6.97,7.04,243941,4.39192336762962,4.42316037593424,4.35443895766408,4.39817076929054,390467.930893238,0.0,1.0
2018-06-25,6.98,7.08,6.95,6.95,431409,4.360686359325,4.42316037593424,4.34194415434223,4.34194415434223,690541.481746492,0.0,1.0
2018-06-26,7.06,7.17,6.85,6.85,302118,4.41066557261239,4.47938699088256,4.27947013773299,4.27947013773299,483589.844862501,0.0,1.0
2018-06-27,6.9,7.03,6.86,7.01,170061,4.31070714603761,4.39192336762962,4.28571753939391,4.37942856430777,272210.767339787,0.0,1.0
2018-06-28,6.85,7.0,6.76,7.0,744790,4.27947013773299,4.37318116264685,4.22324352278467,4.37318116264685,1192159.62158872,0.0,1.0
2018-06-29,7.0,7.0,6.89,6.95,486173,4.37318116264685,4.37318116264685,4.30445974437668,4.34194415434223,778200.32452994,0.0,1.0
2018-07-02,6.9,6.98,6.85,6.91,159770,4.31070714603761,4.360686359325,4.27947013773299,4.31695454769853,255738.31917887,0.0,1.0
2018-07-03,6.92,6.99,6.89,6.99,254639,4.32320194935946,4.36693376098592,4.30445974437668,4.36693376098592,407591.849892897,0.0,1.0
2018-07-05,6.87,6.922,6.845,6.9,153821,4.29196494105483,4.32445142969164,4.27634643690252,4.31070714603761,246215.960408168,0.0,1.0
2018-07-06,7.01,7.02,6.87,6.87,198630,4.37942856430777,4.3856759659687,4.29196494105483,4.29196494105483,317940.178622388,0.0,1.0
2018-07-09,7.08,7.11,7.02,7.02,369369,4.42316037593424,4.44190258091701,4.3856759659687,4.3856759659687,591236.197138261,0.0,1.0
2018-07-10,7.08,7.1,7.04,7.04,331522,4.42316037593424,4.43565517925609,4.39817076929054,4.39817076929054,530655.811797066,0.0,1.0
2018-07-11,7.03,7.06,6.98,7.01,259121,4.39192336762962,4.41066557261239,4.360686359325,4.37942856430777,414766.032446316,0.0,1.0
2018-07-12,7.06,7.08,7.01,7.01,163649,4.41066557261239,4.42316037593424,4.37942856430777,4.37942856430777,261947.300465061,0.0,1.0
2018-07-13,7.04,7.05,6.99,6.99,271399,4.39817076929054,4.40441817095147,4.36693376098592,4.36693376098592,434419.002859273,0.0,1.0
2018-07-16,6.99,7.02,6.99,7.0,90637,4.36693376098592,4.3856759659687,4.36693376098592,4.37318116264685,145079.514523473,0.0,1.0
2018-07-17,7.02,7.05,6.96,6.96,88467,4.3856759659687,4.40441817095147,4.34819155600315,4.34819155600315,141606.070493816,0.0,1.0
2018-07-18,7.04,7.08,6.98,6.98,304346,4.39817076929054,4.42316037593424,4.360686359325,4.360686359325,487156.127488342,0.0,1.0
2018-07-19,7.01,7.06,6.98,7.06,113176,4.37942856430777,4.41066557261239,4.360686359325,4.41066557261239,181156.913133803,0.0,1.0
2018-07-20,7.05,7.05,7.01,7.01,407197,4.40441817095147,4.40441817095147,4.37942856430777,4.37942856430777,651786.169835878,0.0,1.0
2018-07-23,7.01,7.0501,7.01,7.05,115833,4.37942856430777,4.40448064496808,4.37942856430777,4.40441817095147,185409.881238318,0.0,1.0
2018-07-24,7.1,7.14,7.05,7.05,117992,4.43565517925609,4.46064478589978,4.40441817095147,4.40441817095147,188865.717948008,0.0,1.0
2018-07-25,7.16,7.17,7.12,7.12,136880,4.47313958922163,4.47938699088256,4.44814998257794,4.44814998257794,219099.086995079,0.0,1.0
2018-07-26,7.11,7.16,6.9,7.06,132989,4.44190258091701,4.47313958922163,4.31070714603761,4.41066557261239,212870.897723469,0.0,1.0
2018-07-27,7.12,7.16,7.09,7.13,121519,4.44814998257794,4.47313958922163,4.42940777759516,4.45439738423886,194511.264995287,0.0,1.0
2018-07-30,7.16,7.17,7.06,7.06,174056,4.47313958922163,4.47938699088256,4.41066557261239,4.41066557261239,278605.425818347,0.0,1.0
2018-07-31,7.19,7.2,7.15,7.17,70117,4.4918817942044,4.49812919586533,4.46689218756071,4.47938699088256,112233.859459628,0.0,1.0
2018-08-01,7.17,7.19,7.15,7.15,132539,4.47938699088256,4.4918817942044,4.46689218756071,4.46689218756071,212150.598270315,0.0,1.0
2018-08-02,7.06,7.11,7.01,7.11,102721,4.41066557261239,4.44190258091701,4.37942856430777,4.44190258091701,164421.955838848,0.0,1.0
2018-08-03,7.08,7.11,7.05,7.05,60807,4.42316037593424,4.44190258091701,4.40441817095147,4.40441817095147,97331.6641065878,0.0,1.0
2018-08-06,7.03,7.11,7.02,7.02,76134,4.39192336762962,4.44190258091701,4.3856759659687,4.3856759659687,121865.063481029,0.0,1.0
2018-08-07,7.09,7.13,7.06,7.06,46009,4.42940777759516,4.45439738423886,4.41066557261239,4.41066557261239,73645.0167559656,0.0,1.0
2018-08-08,7.12,7.13,7.06,7.06,52671,4.44814998257794,4.45439738423886,4.41066557261239,4.41066557261239,84308.6499935547,0.0,1.0
2018-08-09,7.14,7.15,7.12,7.12,60380,4.46064478589978,4.46689218756071,4.44814998257794,4.44814998257794,96648.1799588168,0.0,1.0
2018-08-10,6.98,7.05,6.95,7.03,134225,4.360686359325,4.40441817095147,4.34194415434223,4.39192336762962,214849.320221467,0.0,1.0
2018-08-13,6.87,7.02,6.85,7.02,133829,4.29196494105483,4.3856759659687,4.27947013773299,4.3856759659687,214215.456702691,0.0,1.0
2018-08-14,6.84,6.88,6.81,6.85,89294,4.27322273607206,4.29821234271576,4.25448053108929,4.27947013773299,142929.820822169,0.0,1.0
2018-08-15,6.69,6.75,6.52,6.75,279204,4.1795117111582,4.21699612112375,4.07330588292249,4.21699612112375,446912.196707875,0.0,1.0
2018-08-16,6.71,6.78,6.7,6.7,144078,4.19200651448005,4.23573832610652,4.18575911281913,4.18575911281913,230620.676914647,0.0,1.0
2018-08-17,6.76,6.76,6.66,6.66,77568,4.22324352278467,4.22324352278467,4.16076950617543,4.16076950617543,124160.417738415,0.0,1.0
2018-08-20,6.77,6.8,6.71,6.72,68330,4.22949092444559,4.24823312942837,4.19200651448005,4.19825391614097,109373.470297879,0.0,1.0
2018-08-21,6.82,6.84,6.79,6.8,163616,4.26072793275021,4.27322273607206,4.24198572776744,4.24823312942837,261894.478505164,0.0,1.0
2018-08-22,6.86,6.87,6.77,6.77,62963,4.28571753939391,4.29196494105483,4.22949092444559,4.22949092444559,100782.698819923,0.0,1.0
2018-08-23,6.8,6.88,6.72,6.72,68379,4.24823312942837,4.29821234271576,4.19825391614097,4.19825391614097,109451.902905,0.0,1.0
2018-08-24,6.84,6.87,6.8,6.8,69057,4.27322273607206,4.29196494105483,4.24823312942837,4.24823312942837,110537.154081087,0.0,1.0
2018-08-27,6.94,6.96,6.84,6.86,153551,4.3356967526813,4.34819155600315,4.27322273607206,4.28571753939391,245783.780736275,0.0,1.0
2018-08-28,6.94,6.99,6.94,6.96,134179,4.3356967526813,4.36693376098592,4.3356967526813,4.34819155600315,214775.6896107,0.0,1.0
2018-08-29,6.96,6.99,6.93,6.94,71096,4.34819155600315,4.36693376098592,4.32944935102038,4.3356967526813,113800.910936602,0.0,1.0
2018-08-30,6.89,6.94,6.88,6.93,189500,4.30445974437668,4.3356967526813,4.29821234271576,4.32944935102038,303326.103050609,0.0,1.0
2018-08-31,6.91,6.91,6.82,6.87,112152,4.31695454769853,4.31695454769853,4.26072793275021,4.29196494105483,179517.831711514,0.0,1.0
2018-09-04,6.8,6.83,6.76,6.83,70570,4.24823312942837,4.26697533441114,4.22324352278467,4.26697533441114,112958.960909137,0.0,1.0
2018-09-05,6.7,6.76,6.58,6.76,113790,4.18575911281913,4.22324352278467,4.11079029288804,4.22324352278467,182139.721720996,0.0,1.0
2018-09-06,6.65,6.69,6.61,6.66,53999,4.15452210451451,4.1795117111582,4.12953249787081,4.16076950617543,86434.3337130861,0.0,1.0
2018-09-07,6.61,6.7,6.57,6.59,415709,4.12953249787081,4.18575911281913,4.10454289122711,4.11703769454896,665411.034158658,0.0,1.0
2018-09-10,6.55,6.61,6.52,6.52,203786,4.09204808790526,4.12953249787081,4.07330588292249,4.07330588292249,326193.209690087,0.0,1.0
2018-09-11,6.52,6.59,6.5,6.5,113342,4.07330588292249,4.11703769454896,4.06081107960064,4.06081107960064,181422.623598745,0.0,1.0
2018-09-12,6.58,6.64,6.5,6.5,84491,4.11079029288804,4.14827470285358,4.06081107960064,4.06081107960064,135241.824658834,0.0,1.0
2018-09-13,6.61,6.77,6.55,6.61,176315,4.12953249787081,4.22949092444559,4.09204808790526,4.12953249787081,282221.329073183,0.0,1.0
2018-09-14,6.65,6.69,6.59,6.61,164075,4.15452210451451,4.1795117111582,4.11703769454896,4.12953249787081,262629.183947381,0.0,1.0
2018-09-17,6.64,6.66,6.62,6.64,96819,4.14827470285358,4.16076950617543,4.13577989953173,4.14827470285358,154974.828344364,0.0,1.0
2018-09-18,6.69,6.71,6.64,6.64,155698,4.1795117111582,4.19200651448005,4.14827470285358,4.14827470285358,249220.409460547,0.0,1.0
2018-09-19,6.83,6.83,6.7,6.7,59240,4.26697533441114,4.26697533441114,4.18575911281913,4.18575911281913,94823.4213441587,0.0,1.0
2018-09-20,6.87,6.89,6.78,6.82,707107,4.29196494105483,4.30445974437668,4.23573832610652,4.26072793275021,1131841.74538157,0.0,1.0
2018-09-21,6.85,6.89,6.82,6.86,47290,4.27947013773299,4.30445974437668,4.26072793275021,4.28571753939391,75695.4691992786,0.0,1.0
2018-09-24,6.75,6.8,6.74,6.8,94065,4.21699612112375,4.24823312942837,4.21074871946282,4.24823312942837,150566.595691058,0.0,1.0
2018-09-25,6.77,6.8,6.7,6.8,1101552,4.22949092444559,4.24823312942837,4.18575911281913,4.24823312942837,1763216.2293805,0.0,1.0
2018-09-26,6.8,6.85,6.71,6.74,122926,4.24823312942837,4.27947013773299,4.19200651448005,4.21074871946282,196763.401285484,0.0,1.0
2018-09-27,6.86,6.87,6.77,6.77,91734,4.28571753939391,4.29196494105483,4.22949092444559,4.22949092444559,146835.444523718,0.0,1.0
2018-09-28,6.86,6.9,6.73,6.73,73465,4.28571753939391,4.31070714603761,4.2045013178019,4.2045013178019,117592.887391098,0.0,1.0
2018-10-01,6.9,6.95,6.87,6.87,83419,4.31070714603761,4.34194415434223,4.29196494105483,4.29196494105483,133525.911294875,0.0,1.0
2018-10-02,6.78,6.9,6.76,6.9,118996,4.23573832610652,4.31070714603761,4.22324352278467,4.31070714603761,190472.786061268,0.0,1.0
2018-10-03,6.75,6.83,6.75,6.78,93463,4.21699612112375,4.26697533441114,4.21699612112375,4.23573832610652,149602.995089283,0.0,1.0
2018-10-04,6.63,6.74,6.6,6.73,98323,4.14202730119266,4.21074871946282,4.12328509620988,4.2045013178019,157382.229183351,0.0,1.0
2018-10-05,6.61,6.65,6.57,6.6,111512,4.12953249787081,4.15452210451451,4.10454289122711,4.12328509620988,178493.405822583,0.0,1.0
2018-10-08,6.52,6.59,6.5,6.57,166238,4.07330588292249,4.11703769454896,4.06081107960064,4.10454289122711,266091.423318877,0.0,1.0
2018-10-09,6.55,6.6,6.53,6.53,50913,4.09204808790526,4.12328509620988,4.07955328458342,4.07955328458342,81494.680129898,0.0,1.0
2018-10-10,6.41,6.54,6.41,6.52,127674,4.00458446465233,4.08580068624434,4.00458446465233,4.07330588292249,204363.360848989,0.0,1.0
2018-10-11,6.24,6.44,6.2,6.34,222718,3.89837863641662,4.0233266696351,3.87338902977292,3.96085265302586,356497.008017021,0.0,1.0
2018-10-12,6.5,6.52,6.32,6.32,162998,4.06081107960064,4.07330588292249,3.94835784970401,3.94835784970401,260905.267256165,0.0,1.0
2018-10-15,6.44,6.47,6.31,6.31,129608,4.0233266696351,4.04206887461787,3.94211044804309,3.94211044804309,207459.047832102,0.0,1.0
2018-10-16,6.6,6.6,6.42,6.42,162017,4.12328509620988,4.12328509620988,4.01083186631325,4.01083186631325,259335.014448288,0.0,1.0
2018-10-17,6.55,6.59,6.5,6.55,90315,4.09204808790526,4.11703769454896,4.06081107960064,4.09204808790526,144564.100248104,0.0,1.0
2018-10-18,6.41,6.55,6.41,6.55,81157,4.00458446465233,4.09204808790526,4.00458446465233,4.09204808790526,129905.206043685,0.0,1.0
2018-10-19,6.44,6.49,6.39,6.39,219221,4.0233266696351,4.05456367793972,3.99208966133048,3.99208966133048,350899.480933285,0.0,1.0
2018-10-22,6.47,6.53,6.45,6.46,184618,4.04206887461787,4.07955328458342,4.02957407129602,4.03582147295695,295511.654316609,0.0,1.0
2018-10-23,6.38,6.4,6.32,6.32,250976,3.98584225966956,3.9983370629914,3.94835784970401,3.94835784970401,401728.612344219,0.0,1.0
2018-10-24,6.29,6.4,6.27,6.39,108069,3.92961564472124,3.9983370629914,3.91712084139939,3.99208966133048,172982.314673226,0.0,1.0
2018-10-25,6.32,6.35,6.26,6.35,158991,3.94835784970401,3.96710005468678,3.91087343973847,3.96710005468678,254491.400792187,0.0,1.0
2018-10-26,6.23,6.38,6.22,6.24,119382,3.89213123475569,3.98584225966956,3.88588383309477,3.89837863641662,191090.64292553,0.0,1.0
2018-10-29,6.2,6.35,6.17,6.23,269268,3.87338902977292,3.96710005468678,3.85464682479015,3.89213123475569,431007.984782224,0.0,1.0
2018-10-30,6.26,6.26,6.13,6.2,173198,3.91087343973847,3.91087343973847,3.82965721814645,3.87338902977292,277232.054860999,0.0,1.0
2018-10-31,6.38,6.4,6.28,6.28,83045,3.98584225966956,3.9983370629914,3.92336824306031,3.92336824306031,132927.262416031,0.0,1.0
2018-11-01,6.62,6.63,6.4,6.4,108623,4.13577989953173,4.14202730119266,3.9983370629914,3.9983370629914,173869.083333332,0.0,1.0
2018-11-02,6.69,6.73,6.63,6.64,67021,4.1795117111582,4.2045013178019,4.14202730119266,4.14827470285358,107278.199221925,0.0,1.0
2018-11-05,6.67,6.69,6.61,6.64,44676,4.16701690783635,4.1795117111582,4.12953249787081,4.14827470285358,71511.3297091769,0.0,1.0
2018-11-06,6.68,6.69,6.62,6.66,55704,4.17326430949728,4.1795117111582,4.13577989953173,4.16076950617543,89163.4683078159,0.0,1.0
2018-11-07,6.79,6.79,6.67,6.69,68114,4.24198572776744,4.24198572776744,4.16701690783635,4.1795117111582,109027.726560365,0.0,1.0
2018-11-08,6.64,6.78,6.63,6.77,112535,4.14827470285358,4.23573832610652,4.14202730119266,4.22949092444559,180130.886579421,0.0,1.0
2018-11-09,6.52,6.61,6.48,6.6,53529,4.07330588292249,4.12953249787081,4.0483162762788,4.12328509620988,85682.0209509027,0.0,1.0
2018-11-12,6.43,6.49,6.42,6.43,54610,4.01707926797418,4.05456367793972,4.01083186631325,4.01707926797418,87412.3403039248,0.0,1.0
2018-11-13,6.47,6.51,6.4,6.4,127497,4.04206887461787,4.06705848126157,3.9983370629914,3.9983370629914,204080.043064082,0.0,1.0
2018-11-14,6.54,6.55,6.43,6.43,51643,4.08580068624434,4.09204808790526,4.01707926797418,4.01707926797418,82663.1659094597,0.0,1.0
2018-11-15,6.65,6.68,6.49,6.49,132082,4.15452210451451,4.17326430949728,4.05456367793972,4.05456367793972,211419.094159,0.0,1.0
2018-11-16,6.69,6.7,6.51,6.54,107755,4.1795117111582,4.18575911281913,4.06705848126157,4.08580068624434,172479.705721469,0.0,1.0
2018-11-19,6.64,6.69,6.58,6.63,142640,4.14827470285358,4.1795117111582,4.11079029288804,4.14202730119266,228318.919995456,0.0,1.0
2018-11-20,6.55,6.6,6.49,6.54,165000,4.09204808790526,4.12328509620988,4.05456367793972,4.08580068624434,264109.799489976,0.0,1.0
2018-11-21,6.59,6.61,6.45,6.54,103935,4.11703769454896,4.12953249787081,4.02957407129602,4.08580068624434,166365.163696913,0.0,1.0
2018-11-23,6.51,6.55,6.4875,6.49,54482,4.06705848126157,4.09204808790526,4.05300182752449,4.05456367793972,87207.4551261387,0.0,1.0
2018-11-26,6.58,6.6,6.54,6.55,155801,4.11079029288804,4.12328509620988,4.08580068624434,4.09204808790526,249385.278002047,0.0,1.0
2018-11-27,6.58,6.6,6.53,6.53,86011,4.11079029288804,4.12328509620988,4.07955328458342,4.07955328458342,137674.836145044,0.0,1.0
2018-11-28,6.73,6.73,6.56,6.56,136674,4.2045013178019,4.2045013178019,4.09829548956619,4.09829548956619,218769.349912079,0.0,1.0
2018-11-29,6.71,6.74,6.66,6.66,69461,4.19200651448005,4.21074871946282,4.16076950617543,4.16076950617543,111183.822923474,0.0,1.0
2018-11-30,6.7,6.71,6.67,6.7,103832,4.18575911281913,4.19200651448005,4.16701690783635,4.18575911281913,166200.295155413,0.0,1.0
2018-12-03,6.8,6.84,6.7,6.75,118686,4.24823312942837,4.27322273607206,4.18575911281913,4.21699612112375,189976.579771317,0.0,1.0
2018-12-04,6.69,6.82,6.68,6.72,60136,4.1795117111582,4.26072793275021,4.17326430949728,4.19825391614097,96257.6175886619,0.0,1.0
2018-12-06,6.65,6.66,6.55,6.65,130291,4.15452210451451,4.16076950617543,4.09204808790526,4.15452210451451,208552.302335445,0.0,1.0
2018-12-07,6.61,6.68,6.58,6.62,62953,4.12953249787081,4.17326430949728,4.11079029288804,4.13577989953173,100766.692165409,0.0,1.0
2018-12-10,6.5,6.56,6.46,6.54,64807,4.06081107960064,4.09829548956619,4.03582147295695,4.08580068624434,103734.325912405,0.0,1.0
2018-12-11,6.5,6.5645,6.47,6.53,95737,4.06081107960064,4.1011068203136,4.04206887461787,4.07955328458342,153242.90832589,0.0,1.0
2018-12-12,6.62,6.65,6.56,6.56,127461,4.13577989953173,4.15452210451451,4.09829548956619,4.09829548956619,204022.41910783,0.0,1.0
2018-12-13,6.65,6.66,6.61,6.64,205702,4.15452210451451,4.16076950617543,4.12953249787081,4.14827470285358,329260.084695073,0.0,1.0
2018-12-14,6.54,6.58,6.52,6.56,436693,4.08580068624434,4.11079029288804,4.07330588292249,4.09829548956619,698999.397991977,0.0,1.0
2018-12-17,6.48,6.55,6.48,6.49,149658,4.0483162762788,4.09204808790526,4.0483162762788,4.05456367793972,239552.390133763,0.0,1.0
2018-12-18,6.52,6.56,6.46,6.54,148718,4.07330588292249,4.09829548956619,4.03582147295695,4.08580068624434,238047.764609396,0.0,1.0
2018-12-19,6.51,6.56,6.43,6.5,109523,4.06705848126157,4.09829548956619,4.01707926797418,4.06081107960064,175309.68223964,0.0,1.0
2018-12-20,6.5,6.54,6.41,6.49,133745,4.06081107960064,4.08580068624434,4.00458446465233,4.05456367793972,214081.000804769,0.0,1.0
2018-12-21,6.43,6.51,6.43,6.44,88464,4.01707926797418,4.06705848126157,4.01707926797418,4.0233266696351,141601.268497462,0.0,1.0
2018-12-24,6.42,6.46,6.37,6.41,116574,4.01083186631325,4.03582147295695,3.97959485800863,4.00458446465233,186595.974337845,0.0,1.0
2018-12-26,6.44,6.47,6.41,6.42,135200,4.0233266696351,4.04206887461787,4.00458446465233,4.01083186631325,216409.969036635,0.0,1.0
2018-12-27,6.49,6.49,6.41,6.41,143166,4.05456367793972,4.05456367793972,4.00458446465233,4.00458446465233,229160.870022921,0.0,1.0
2018-12-28,6.35,6.45,6.29,6.35,268444,4.09467824400451,4.15916136595734,4.05598837083282,4.09467824400451,416301.183736702,0.20421,1.0
2018-12-31,6.35,6.47,6.331,6.35,220638,4.09467824400451,4.1720579903479,4.08242645083348,4.09467824400451,342163.954408735,0.0,1.0
2019-01-02,6.43,6.43,6.35,6.35,36899,4.14626474156677,4.14626474156677,4.09467824400451,4.09467824400451,57222.7257033146,0.0,1.0
2019-01-03,6.35,6.39,6.32,6.35,68287,4.09467824400451,4.12047149278564,4.07533330741867,4.09467824400451,105899.028973746,0.0,1.0
2019-01-04,6.52,6.54,6.31,6.31,40533,4.20429955132432,4.21719617571488,4.06888499522338,4.06888499522338,62858.3089225304,0.0,1.0
2019-01-07,6.59,6.62,6.5,6.52,35079,4.2494377366913,4.26878267327715,4.19140292693375,4.20429955132432,54400.2817135036,0.0,1.0
2019-01-08,6.61,6.65,6.57,6.65,65171,4.26233436108186,4.28812760986299,4.23654111230073,4.28812760986299,101066.756736245,0.0,1.0
2019-01-09,6.72,6.73,6.59,6.62,37664,4.33326579522997,4.33971410742526,4.2494377366913,4.26878267327715,58409.0826550758,0.0,1.0
2019-01-10,6.82,6.84,6.67,6.75,127910,4.3977489171828,4.41064554157336,4.30102423425356,4.35261073181582,198361.983921271,0.0,1.0
2019-01-11,6.79,6.83,6.72,6.82,151143,4.37840398059695,4.40419722937808,4.33326579522997,4.3977489171828,234391.567006588,0.0,1.0
2019-01-14,6.73,6.79,6.63,6.63,35610,4.33971410742526,4.37840398059695,4.27523098547243,4.27523098547243,55223.753009432,0.0,1.0
2019-01-15,6.81,6.87,6.69,6.69,100412,4.39130060498752,4.42999047815921,4.31392085864413,4.31392085864413,155718.26698071,0.0,1.0
2019-01-16,6.9,6.9,6.79,6.79,55570,4.44933541474506,4.44933541474506,4.37840398059695,4.37840398059695,86177.5892932923,0.0,1.0
2019-01-17,6.9,6.95,6.83,6.83,77670,4.44933541474506,4.48157697572147,4.40419722937808,4.40419722937808,120450.123455282,0.0,1.0
2019-01-18,6.98,6.98,6.88,6.88,41054,4.50092191230732,4.50092191230732,4.4364387903545,4.4364387903545,63666.2722844488,0.0,1.0
2019-01-22,6.86,6.97,6.8,6.97,53277,4.42354216596393,4.49447360011204,4.38485229279223,4.49447360011204,82621.6200248107,0.0,1.0
2019-01-23,6.96,6.96,6.86,6.86,54988,4.48802528791676,4.48802528791676,4.42354216596393,4.42354216596393,85275.0275339131,0.0,1.0
2019-01-24,6.97,6.99,6.89,6.89,65739,4.49447360011204,4.50737022450261,4.44288710254978,4.44288710254978,101947.60738801,0.0,1.0
2019-01-25,7.06,7.06,6.99,7.0,93833,4.55250840986958,4.55250840986958,4.50737022450261,4.51381853669789,145515.597195564,0.0,1.0
2019-01-28,6.96,7.02,6.88,6.88,39188,4.48802528791676,4.52671516108845,4.4364387903545,4.4364387903545,60772.4917981921,0.0,1.0
2019-01-29,6.97,7.01,6.88,6.88,101562,4.49447360011204,4.52026684889317,4.4364387903545,4.4364387903545,157501.679391854,0.0,1.0
2019-01-30,7.1,7.11,6.95,6.95,85130,4.57830165865072,4.584749970846,4.48157697572147,4.48157697572147,132019.042226704,0.0,1.0
2019-01-31,7.14,7.16,7.1,7.1,107731,4.60409490743185,4.61699153182241,4.57830165865072,4.57830165865072,167068.523882592,0.0,1.0
2019-02-01,7.17,7.19,7.07,7.12,73433,4.62343984401769,4.63633646840826,4.55895672206487,4.59119828304128,113879.411815266,0.0,1.0
2019-02-04,7.18,7.22,7.14,7.22,34000,4.62988815621298,4.65568140499411,4.60409490743185,4.65568140499411,52726.97563383,0.0,1.0
2019-02-05,7.24,7.3,7.15,7.17,194453,4.66857802938467,4.70726790255637,4.61054321962713,4.62343984401769,301556.429203681,0.0,1.0
2019-02-06,7.22,7.29,7.18,7.27,72291,4.65568140499411,4.70081959036109,4.62988815621298,4.68792296597052,112108.40575133,0.0,1.0
2019-02-07,7.14,7.21,7.08,7.17,35135,4.60409490743185,4.64923309279882,4.56540503426015,4.62343984401769,54487.1261439593,0.0,1.0
2019-02-08,7.07,7.14,7.04,7.07,47976,4.55895672206487,4.60409490743185,4.53961178547902,4.55895672206487,74400.8642061361,0.0,1.0
2019-02-11,7.09,7.12,7.04,7.04,41026,4.57185334645543,4.59119828304128,4.53961178547902,4.53961178547902,63622.850069221,0.0,1.0
2019-02-12,7.18,7.18,7.09,7.09,63634,4.62988815621298,4.62988815621298,4.57185334645543,4.57185334645543,98683.1872789159,0.0,1.0
2019-02-13,7.12,7.18,7.11,7.13,102607,4.59119828304128,4.62988815621298,4.584749970846,4.59764659523656,159122.258495894,0.0,1.0
2019-02-14,7.13,7.16,7.06,7.12,88674,4.59764659523656,4.61699153182241,4.55250840986958,4.59119828304128,137515.054039831,0.0,1.0
2019-02-15,7.12,7.13,7.08,7.13,44331,4.59119828304128,4.59764659523656,4.56540503426015,4.59764659523656,68748.2222595094,0.0,1.0
2019-02-19,7.17,7.21,6.97,7.0,99016,4.62343984401769,4.64923309279882,4.49447360011204,4.51381853669789,153553.359392921,0.0,1.0
2019-02-20,7.24,7.24,7.11,7.11,52068,4.66857802938467,4.66857802938467,4.584749970846,4.584749970846,80746.7108030078,0.0,1.0
2019-02-21,7.17,7.24,7.16,7.165,149062,4.62343984401769,4.66857802938467,4.61699153182241,4.62021568792005,231164.365939117,0.0,1.0
2019-02-22,7.25,7.2784,7.19,7.19,32912,4.67502634157996,4.69333954821456,4.63633646840826,4.63633646840826,51039.7124135475,0.0,1.0
2019-02-25,7.33,7.35,7.27,7.29,116233,4.72661283914222,4.73950946353278,4.68792296597052,4.70081959036109,180253.369377852,0.0,1.0
2019-02-26,7.31,7.34,7.26,7.26,57258,4.71371621475165,4.7330611513375,4.68147465377524,4.68147465377524,88795.3285541718,0.0,1.0
2019-02-27,7.24,7.28,7.2,7.23,68746,4.66857802938467,4.6943712781658,4.64278478060354,4.66212971718939,106610.843144802,0.0,1.0
2019-02-28,7.2,7.27,7.12,7.17,75090,4.64278478060354,4.68792296597052,4.59119828304128,4.62343984401769,116449.076480715,0.0,1.0
2019-03-01,7.22,7.26,7.2,7.26,59145,4.65568140499411,4.68147465377524,4.64278478060354,4.68147465377524,91721.6757018493,0.0,1.0
2019-03-04,7.24,7.26,7.17,7.2,106567,4.66857802938467,4.68147465377524,4.62343984401769,4.64278478060354,165263.400363834,0.0,1.0
2019-03-05,7.25,7.26,7.2,7.24,40464,4.67502634157996,4.68147465377524,4.64278478060354,4.66857802938467,62751.3041778617,0.0,1.0
2019-03-06,7.2,7.26,7.18,7.19,33744,4.64278478060354,4.68147465377524,4.62988815621298,4.63633646840826,52329.9725231754,0.0,1.0
2019-03-07,7.14,7.26,7.1,7.26,29892,4.60409490743185,4.68147465377524,4.57830165865072,4.68147465377524,46356.3163425426,0.0,1.0
2019-03-08,7.06,7.09,7.01,7.01,31398,4.55250840986958,4.57185334645543,4.52026684889317,4.52026684889317,48691.8112044411,0.0,1.0
2019-03-11,7.16,7.19,7.04,7.07,110662,4.61699153182241,4.63633646840826,4.53961178547902,4.55895672206487,171613.899340909,0.0,1.0
2019-03-12,7.22,7.22,7.17,7.19,44949,4.65568140499411,4.65568140499411,4.62343984401769,4.63633646840826,69706.6125813243,0.0,1.0
2019-03-13,7.19,7.34,7.15,7.15,69283,4.63633646840826,4.7330611513375,4.61054321962713,4.61054321962713,107443.619201137,0.0,1.0
2019-03-14,7.24,7.25,7.13,7.13,13409,4.66857802938467,4.67502634157996,4.59764659523656,4.59764659523656,20794.588713942,0.0,1.0
2019-03-15,7.32,7.34,7.22,7.25,35083,4.72016452694693,4.7330611513375,4.65568140499411,4.67502634157996,54406.4848871077,0.0,1.0
2019-03-18,7.36,7.38,7.28,7.32,52754,4.74595777572807,4.75885440011863,4.6943712781658,4.72016452694693,81810.5550760902,0.0,1.0
2019-03-19,7.31,7.3608,7.3,7.33,53061,4.71371621475165,4.74647364070369,4.70726790255637,4.72661283914222,82286.6486501958,0.0,1.0
2019-03-20,7.38,7.38,7.27,7.29,149882,4.78464764889976,4.78464764889976,4.71333176253405,4.72629828732781,231182.992180073,0.04,1.0
2019-03-21,7.35,7.4,7.25,7.38,104893,4.76519786170911,4.79761417369353,4.70036523774028,4.78464764889976,161790.45915283,0.0,1.0
2019-03-22,7.23,7.33,7.23,7.25,100015,4.68739871294652,4.75223133691535,4.68739871294652,4.70036523774028,154266.469375175,0.0,1.0
2019-03-25,7.16,7.19,7.1,7.15,25210,4.64201587616833,4.66146566335898,4.60311630178703,4.63553261377145,38884.7442178491,0.0,1.0
2019-03-26,7.22,7.24,7.19,7.22,21043,4.68091545054963,4.6938819753434,4.66146566335898,4.68091545054963,32457.4245369376,0.0,1.0
2019-03-27,7.18,7.22,7.14,7.22,64600,4.6549824009621,4.68091545054963,4.62904935137457,4.68091545054963,99641.1930374076,0.0,1.0
2019-03-28,7.16,7.2,7.11,7.12,48590,4.64201587616833,4.66794892575586,4.60959956418392,4.6160828265808,74946.8354440812,0.0,1.0
2019-03-29,7.27,7.3,7.2,7.25,28981,4.71333176253405,4.7327815497247,4.66794892575586,4.70036523774028,44701.2603005745,0.0,1.0
2019-04-01,7.37,7.48,7.33,7.39,43356,4.77816438650288,4.84948027286859,4.75223133691535,4.79113091129664,66873.7394013908,0.0,1.0
2019-04-02,7.42,7.43,7.35,7.35,34518,4.81058069848729,4.81706396088418,4.76519786170911,4.76519786170911,53241.7136418768,0.0,1.0
2019-04-03,7.49,7.52,7.4,7.43,104712,4.85596353526548,4.87541332245613,4.79761417369353,4.81706396088418,161511.278720325,0.0,1.0
2019-04-04,7.49,7.52,7.4,7.43,68063,4.85596353526548,4.87541332245613,4.79761417369353,4.81706396088418,104982.639654877,0.0,1.0
2019-04-05,7.5,7.56,7.49,7.51,126301,4.86244679766236,4.90134637204366,4.85596353526548,4.86893006005924,194810.871854762,0.0,1.0
2019-04-08,7.54,7.54,7.49,7.5,34909,4.88837984724989,4.88837984724989,4.85596353526548,4.86244679766236,53844.805073419,0.0,1.0
2019-04-09,7.49,7.55,7.49,7.5,90531,4.85596353526548,4.89486310964678,4.85596353526548,4.86244679766236,139638.031685287,0.0,1.0
2019-04-10,7.58,7.6,7.53,7.57,52979,4.91431289683742,4.92727942163119,4.88189658485301,4.90782963444054,81716.5753239756,0.0,1.0
2019-04-11,7.55,7.58,7.52,7.52,71221,4.89486310964678,4.91431289683742,4.87541332245613,4.87541332245613,109853.644107078,0.0,1.0
2019-04-12,7.58,7.63,7.54,7.56,63779,4.91431289683742,4.94672920882184,4.88837984724989,4.90134637204366,98374.855274502,0.0,1.0
2019-04-15,7.55,7.58,7.53,7.55,57785,4.89486310964678,4.91431289683742,4.88189658485301,4.89486310964678,89129.5099019597,0.0,1.0
2019-04-16,7.57,7.5907,7.544,7.5907,68496,4.90782963444054,4.92124998760209,4.89097315220864,4.92124998760209,105650.513286227,0.0,1.0
2019-04-17,7.6,7.63,7.56,7.62,52657,4.92727942163119,4.94672920882184,4.90134637204366,4.94024594642496,81219.9117921173,0.0,1.0
2019-04-18,7.62,7.62,7.54,7.54,104935,4.94024594642496,4.94024594642496,4.88837984724989,4.88837984724989,161855.241352637,0.0,1.0
2019-04-22,7.59,7.6,7.54,7.55,126019,4.92079615923431,4.92727942163119,4.88837984724989,4.89486310964678,194375.905656054,0.0,1.0
2019-04-23,7.57,7.6,7.56,7.56,85596,4.90782963444054,4.92727942163119,4.90134637204366,4.90134637204366,132026.123207894,0.0,1.0
2019-04-24,7.49,7.56,7.48,7.49,118634,4.85596353526548,4.90134637204366,4.84948027286859,4.85596353526548,182985.035523217,0.0,1.0
2019-04-25,7.48,7.51,7.42,7.46,231790,4.84948027286859,4.86893006005924,4.81058069848729,4.83651374807483,357520.621271529,0.0,1.0
2019-04-26,7.47,7.51,7.44,7.4666,36482,4.84299701047171,4.86893006005924,4.82354722328106,4.84079270125677,56271.0526995466,0.0,1.0
2019-04-29,7.48,7.51,7.32,7.32,53793,4.84948027286859,4.86893006005924,4.74574807451846,4.74574807451846,82972.1160535801,0.0,1.0
2019-04-30,7.47,7.49,7.41,7.41,53074,4.84299701047171,4.85596353526548,4.80409743609041,4.80409743609041,81863.1064902071,0.0,1.0
2019-05-01,7.47,7.5,7.44,7.44,62924,4.84299701047171,4.86244679766236,4.82354722328106,4.82354722328106,97056.0747784186,0.0,1.0
2019-05-02,7.47,7.49,7.43,7.43,49274,4.84299701047171,4.85596353526548,4.81706396088418,4.81706396088418,76001.8598409478,0.0,1.0
2019-05-03,7.53,7.55,7.48,7.48,43011,4.88189658485301,4.89486310964678,4.84948027286859,4.84948027286859,66341.5999029712,0.0,1.0
2019-05-06,7.4,7.43,7.39,7.42,28285,4.79761417369353,4.81706396088418,4.79113091129664,4.81058069848729,43627.7267037628,0.0,1.0
2019-05-07,7.21,7.35,6.96,7.35,117449,4.67443218815275,4.76519786170911,4.51235062823067,4.76519786170911,181157.252028645,0.0,1.0
2019-05-08,7.24,7.25,7.17,7.22,45474,4.6938819753434,4.70036523774028,4.64849913856522,4.68091545054963,70140.6131916885,0.0,1.0
2019-05-09,7.17,7.25,7.13,7.25,275476,4.64849913856522,4.70036523774028,4.62256608897768,4.70036523774028,424903.363671407,0.0,1.0
2019-05-10,7.25,7.26,7.15,7.17,144986,4.70036523774028,4.70684850013716,4.63553261377145,4.64849913856522,223631.238602501,0.0,1.0
2019-05-13,7.1,7.19,7.09,7.19,201996,4.60311630178703,4.66146566335898,4.59663303939015,4.66146566335898,311565.362674678,0.0,1.0
2019-05-14,7.13,7.19,7.12,7.14,115243,4.62256608897768,4.66146566335898,4.6160828265808,4.62904935137457,177754.644105418,0.0,1.0
2019-05-15,7.15,7.16,7.08,7.11,107304,4.63553261377145,4.64201587616833,4.59014977699327,4.60959956418392,165509.265908452,0.0,1.0
2019-05-16,7.12,7.19,7.12,7.15,128929,4.6160828265808,4.66146566335898,4.6160828265808,4.63553261377145,198864.386642723,0.0,1.0
2019-05-17,7.05,7.17,7.02,7.17,214893,4.57069998980262,4.64849913856522,4.55125020261197,4.64849913856522,331458.125315598,0.0,1.0
2019-05-20,6.96,6.99,6.95,6.98,83989,4.51235062823067,4.53180041542132,4.50586736583379,4.52531715302444,129547.432848589,0.0,1.0
2019-05-21,7.03,7.03,6.95,6.97,90016,4.55773346500885,4.55773346500885,4.50586736583379,4.51883389062755,138843.67852098,0.0,1.0
2019-05-22,7.0,7.01,6.97,6.98,89627,4.5382836778182,4.54476694021509,4.51883389062755,4.52531715302444,138243.671956095,0.0,1.0
2019-05-23,6.91,6.95,6.91,6.94,54740,4.47993431624625,4.50586736583379,4.47993431624625,4.4993841034369,84432.8004159087,0.0,1.0
2019-05-24,6.94,6.97,6.89,6.89,41383,4.4993841034369,4.51883389062755,4.46696779145249,4.46696779145249,63830.5184437623,0.0,1.0
2019-05-28,6.93,6.95,6.92,6.92,96356,4.49290084104002,4.50586736583379,4.48641757864314,4.48641757864314,148622.70582527,0.0,1.0
2019-05-29,6.94,6.97,6.8,6.86,514754,4.4993841034369,4.51883389062755,4.40861842988054,4.44751800426184,793973.725708635,0.0,1.0
2019-05-30,7.03,7.04,6.94,6.94,196112,4.55773346500885,4.56421672740573,4.4993841034369,4.4993841034369,302489.684968299,0.0,1.0
2019-05-31,7.04,7.09,6.89,7.0,217559,4.56421672740573,4.59663303939015,4.46696779145249,4.5382836778182,335570.252570053,0.0,1.0
2019-06-03,7.12,7.33,7.06,7.06,121413,4.6160828265808,4.75223133691535,4.5771832521995,4.5771832521995,187271.45774382,0.0,1.0
2019-06-04,7.11,7.12,7.0647,7.1,64298,4.60959956418392,4.6160828265808,4.58023038552604,4.60311630178703,99175.3781721244,0.0,1.0
2019-06-05,7.12,7.15,7.09,7.11,85553,4.6160828265808,4.63553261377145,4.59663303939015,4.60959956418392,131959.798574758,0.0,1.0
2019-06-06,7.16,7.16,7.06,7.06,129650,4.64201587616833,4.64201587616833,4.5771832521995,4.5771832521995,199976.481072754,0.0,1.0
2019-06-07,7.23,7.26,7.14,7.14,68092,4.68739871294652,4.70684850013716,4.62904935137457,4.62904935137457,105027.370221411,0.0,1.0
2019-06-10,7.28,7.32,7.17,7.2,228809,4.71981502493093,4.74574807451846,4.64849913856522,4.66794892575586,352922.627518517,0.0,1.0
2019-06-11,7.37,7.39,7.3,7.3,239605,4.77816438650288,4.79113091129664,4.7327815497247,4.7327815497247,369574.737735729,0.0,1.0
2019-06-12,7.23,7.33,7.22,7.25,319584,4.68739871294652,4.75223133691535,4.68091545054963,4.70036523774028,492937.01293602,0.0,1.0
2019-06-13,7.27,7.32,7.23,7.23,217193,4.71333176253405,4.74574807451846,4.68739871294652,4.68739871294652,335005.721971729,0.0,1.0
2019-06-14,7.16,7.24,7.1,7.19,201252,4.64201587616833,4.6938819753434,4.60311630178703,4.66146566335898,310417.792278086,0.0,1.0
2019-06-17,7.15,7.19,7.09,7.12,205086,4.63553261377145,4.66146566335898,4.59663303939015,4.6160828265808,316331.481660523,0.0,1.0
2019-06-18,7.09,7.13,6.99,7.13,243179,4.59663303939015,4.62256608897768,4.53180041542132,4.62256608897768,375087.39445269,0.0,1.0
2019-06-19,7.14,7.14,7.06,7.06,128878,4.62904935137457,4.62904935137457,4.5771832521995,4.5771832521995,198785.722542957,0.0,1.0
2019-06-20,7.23,7.25,7.17,7.17,98881,4.71333176253405,4.72637002467107,4.67421697612298,4.67421697612298,151678.189870437,0.04,1.0
2019-06-21,7.22,7.24,7.1,7.1,101099,4.70681263146553,4.71985089360256,4.62858305864339,4.62858305864339,155080.483790731,0.0,1.0
2019-06-24,7.25,7.3,7.17,7.18,78809,4.72637002467107,4.75896568001363,4.67421697612298,4.68073610719149,120888.810443859,0.0,1.0
2019-06-25,7.2,7.27,7.18,7.23,593108,4.69377436932851,4.73940828680809,4.68073610719149,4.71333176253405,909796.096698811,0.0,1.0
2019-06-26,7.24,7.3,7.2,7.2,475061,4.71985089360256,4.75896568001363,4.69377436932851,4.69377436932851,728718.283169058,0.0,1.0
2019-06-27,7.29,7.33,7.26,7.26,350986,4.75244654894512,4.77852307321916,4.73288915573958,4.73288915573958,538393.838552049,0.0,1.0
2019-06-28,7.31,7.33,7.27,7.33,92350,4.76548481108214,4.77852307321916,4.73940828680809,4.77852307321916,141659.983561401,0.0,1.0
2019-07-01,7.42,7.42,7.35,7.35,69796,4.83719525283577,4.83719525283577,4.79156133535619,4.79156133535619,107063.348269101,0.0,1.0
2019-07-02,7.42,7.43,7.33,7.33,128922,4.83719525283577,4.84371438390428,4.77852307321916,4.77852307321916,197759.484577183,0.0,1.0
2019-07-03,7.44,7.45,7.38,7.4,74889,4.8502335149728,4.85675264604131,4.81111872856172,4.82415699069875,114875.739132969,0.0,1.0
2019-07-05,7.43,7.46,7.39,7.46,38471,4.84371438390428,4.86327177710982,4.81763785963024,4.86327177710982,59012.4659186859,0.0,1.0
2019-07-08,7.35,7.38,7.29,7.29,92613,4.79156133535619,4.81111872856172,4.75244654894512,4.75244654894512,142063.411560065,0.0,1.0
2019-07-09,7.37,7.38,7.31,7.33,56007,4.80459959749321,4.81111872856172,4.76548481108214,4.77852307321916,85911.7563543407,0.0,1.0
2019-07-10,7.39,7.45,7.38,7.4,29960,4.81763785963024,4.85675264604131,4.81111872856172,4.82415699069875,45957.0450189448,0.0,1.0
2019-07-11,7.42,7.45,7.38,7.41,58797,4.83719525283577,4.85675264604131,4.81111872856172,4.83067612176726,90191.4678230608,0.0,1.0
2019-07-12,7.43,7.44,7.36,7.4,21572,4.84371438390428,4.8502335149728,4.7980804664247,4.82415699069875,33090.2995710507,0.0,1.0
2019-07-15,7.46,7.46,7.39,7.39,36246,4.86327177710982,4.86327177710982,4.81763785963024,4.81763785963024,55599.4343710506,0.0,1.0
2019-07-16,7.43,7.48,7.42,7.43,32110,4.84371438390428,4.87631003924684,4.83719525283577,4.84371438390428,49255.0305593565,0.0,1.0
2019-07-17,7.45,7.47,7.41,7.41,30253,4.85675264604131,4.86979090817833,4.83067612176726,4.83067612176726,46406.4914204986,0.0,1.0
2019-07-18,7.5,7.5,7.4,7.41,83471,4.88934830138387,4.88934830138387,4.82415699069875,4.83067612176726,128040.070252882,0.0,1.0
2019-07-19,7.44,7.5,7.43,7.45,32859,4.8502335149728,4.88934830138387,4.84371438390428,4.85675264604131,50403.9566848301,0.0,1.0
2019-07-22,7.41,7.47,7.4,7.43,51178,4.83067612176726,4.86979090817833,4.82415699069875,4.84371438390428,78504.3274358999,0.0,1.0
2019-07-23,7.41,7.44,7.41,7.43,56136,4.83067612176726,4.8502335149728,4.83067612176726,4.84371438390428,86109.6354867653,0.0,1.0
2019-07-24,7.43,7.45,7.37,7.37,74482,4.84371438390428,4.85675264604131,4.80459959749321,4.80459959749321,114251.422800436,0.0,1.0
2019-07-25,7.42,7.45,7.37,7.45,29902,4.83719525283577,4.85675264604131,4.80459959749321,4.85675264604131,45868.0761066919,0.0,1.0
2019-07-26,7.45,7.45,7.3,7.37,37842,4.85675264604131,4.85675264604131,4.75896568001363,4.80459959749321,58047.6134047701,0.0,1.0
2019-07-29,7.43,7.45,7.37,7.41,22550,4.84371438390428,4.85675264604131,4.80459959749321,4.83067612176726,34590.4995052473,0.0,1.0
2019-07-30,7.37,7.38,7.31,7.38,29635,4.80459959749321,4.81111872856172,4.76548481108214,4.81111872856172,45458.5123209757,0.0,1.0
2019-07-31,7.28,7.35,7.28,7.35,84247,4.74592741787661,4.79156133535619,4.74592741787661,4.79156133535619,129230.412940956,0.0,1.0
2019-08-01,7.19,7.32,7.17,7.2,109299,4.68725523826,4.77200394215065,4.67421697612298,4.69377436932851,167658.847247185,0.0,1.0
2019-08-02,7.12,7.16,7.1,7.16,41401,4.64162132078042,4.66769784505446,4.62858305864339,4.66769784505446,63506.9299342235,0.0,1.0
2019-08-05,6.85,7.05,6.85,7.05,68587,4.4656047819306,4.59598740330083,4.4656047819306,4.59598740330083,105208.806632656,0.0,1.0
2019-08-06,6.9,6.95,6.87,6.95,68854,4.49820043727316,4.53079609261572,4.47864304406762,4.53079609261572,105618.370418372,0.0,1.0
2019-08-07,6.92,6.92,6.79,6.82,65761,4.51123869941018,4.51123869941018,4.42648999551953,4.44604738872506,100873.873080468,0.0,1.0
2019-08-08,6.98,7.04,6.95,6.95,7265,4.55035348582125,4.58946827223232,4.53079609261572,4.53079609261572,11144.1232330652,0.0,1.0
2019-08-09,6.92,7.01,6.92,6.94,69851,4.51123869941018,4.56991087902679,4.51123869941018,4.5242769615472,107147.715341065,0.0,1.0
2019-08-12,6.88,6.9,6.86,6.89,10611,4.48516217513613,4.49820043727316,4.47212391299911,4.49168130620464,16276.7091020035,0.0,1.0
2019-08-13,6.89,6.96,6.82,6.87,64409,4.49168130620464,4.53731522368423,4.44604738872506,4.47864304406762,98799.9770569167,0.0,1.0
2019-08-14,6.74,6.84,6.74,6.84,35329,4.39389434017697,4.45908565086209,4.39389434017697,4.45908565086209,54192.805189396,0.0,1.0
2019-08-15,6.78,6.78,6.71,6.74,23576,4.41997086445101,4.41997086445101,4.37433694697143,4.39389434017697,36164.3288840669,0.0,1.0
2019-08-16,6.83,6.84,6.78,6.8,33577,4.45256651979357,4.45908565086209,4.41997086445101,4.43300912658804,51505.3304606513,0.0,1.0
2019-08-19,6.89,6.9,6.81,6.81,73723,4.49168130620464,4.49820043727316,4.43952825765655,4.43952825765655,113087.157207332,0.0,1.0
2019-08-20,6.82,6.94,6.82,6.94,40503,4.44604738872506,4.5242769615472,4.44604738872506,4.5242769615472,62129.4457410656,0.0,1.0
2019-08-21,6.86,6.92,6.84,6.84,61129,4.47212391299911,4.51123869941018,4.45908565086209,4.45908565086209,93768.6316743351,0.0,1.0
2019-08-22,6.8,6.85,6.73,6.84,32320,4.43300912658804,4.4656047819306,4.38737520910846,4.45908565086209,49577.1593795827,0.0,1.0
2019-08-23,6.68,6.81,6.64,6.81,52683,4.3547795537659,4.43952825765655,4.32870302949185,4.43952825765655,80812.9173141879,0.0,1.0
2019-08-26,6.65,6.72,6.64,6.68,82243,4.33522216056036,4.38085607803994,4.32870302949185,4.3547795537659,126156.38362794,0.0,1.0
2019-08-27,6.68,6.72,6.65,6.66,112941,4.3547795537659,4.38085607803994,4.33522216056036,4.34174129162887,173245.481357966,0.0,1.0
2019-08-28,6.74,6.76,6.65,6.68,91811,4.39389434017697,4.40693260231399,4.33522216056036,4.3547795537659,140833.186256153,0.0,1.0
2019-08-29,6.84,6.84,6.73,6.74,372761,4.45908565086209,4.45908565086209,4.38737520910846,4.39389434017697,571795.529315984,0.0,1.0
2019-08-30,6.89,6.89,6.8,6.85,31172,4.49168130620464,4.49168130620464,4.43300912658804,4.4656047819306,47816.1884956793,0.0,1.0
2019-09-03,6.86,6.86,6.8,6.83,31901,4.47212391299911,4.47212391299911,4.43300912658804,4.45256651979357,48934.4356858932,0.0,1.0
2019-09-04,6.96,6.96,6.87,6.87,60504,4.53731522368423,4.53731522368423,4.47864304406762,4.47864304406762,92809.9149474713,0.0,1.0
2019-09-05,7.04,7.08,7.0,7.0,38453,4.58946827223232,4.61554479650637,4.56339174795828,4.56339174795828,58984.8548769522,0.0,1.0
2019-09-06,7.09,7.1,7.0,7.09,38898,4.62206392757488,4.62858305864339,4.56339174795828,4.62206392757488,59667.4611864793,0.0,1.0
2019-09-09,7.1,7.1,7.01,7.01,143194,4.62858305864339,4.62858305864339,4.56991087902679,4.56991087902679,219651.972778465,0.0,1.0
2019-09-10,7.1,7.1,7.06,7.06,16469,4.62858305864339,4.62858305864339,4.60250653436935,4.60250653436935,25262.5692395529,0.0,1.0
2019-09-11,7.14,7.15,7.06,7.06,33199,4.65465958291744,4.66117871398595,4.60250653436935,4.60250653436935,50925.498584244,0.0,1.0
2019-09-12,7.19,7.19,7.1,7.1,98209,4.68725523826,4.68725523826,4.62858305864339,4.62858305864339,150647.377645713,0.0,1.0
2019-09-13,7.19,7.2,7.15,7.15,24969,4.68725523826,4.69377436932851,4.66117871398595,4.66117871398595,38301.116724901,0.0,1.0
2019-09-16,7.17,7.18,7.07,7.14,35499,4.67421697612298,4.68073610719149,4.60902566543786,4.65465958291744,54453.5761391029,0.0,1.0
2019-09-17,7.18,7.18,7.11,7.13,89392,4.68073610719149,4.68073610719149,4.6351021897119,4.64814045184893,137122.569036499,0.0,1.0
2019-09-18,7.17,7.17,7.11,7.14,55823,4.67421697612298,4.67421697612298,4.6351021897119,4.65465958291744,85629.5101499518,0.0,1.0
2019-09-19,7.12,7.15,7.1,7.13,73503,4.64162132078042,4.66117871398595,4.62858305864339,4.64814045184893,112749.688919476,0.0,1.0
2019-09-20,7.09,7.12,7.05,7.11,55875,4.65140001738318,4.67108154072895,4.62515798625549,4.66452103294703,85168.7123273631,0.045,1.0
2019-09-23,7.09,7.12,7.07,7.12,39636,4.65140001738318,4.67108154072895,4.63827900181934,4.67108154072895,60416.0551553891,0.0,1.0
2019-09-24,7.03,7.1,7.02,7.06,14811,4.61203697069165,4.65796052516511,4.60547646290972,4.63171849403741,22575.9963898089,0.0,1.0
2019-09-25,6.99,7.0,6.96,6.98,63757,4.58579493956396,4.59235544734588,4.56611341621819,4.57923443178203,97183.0262524507,0.0,1.0
2019-09-26,6.94,6.99,6.87,6.87,150973,4.55299240065434,4.58579493956396,4.50706884618088,4.50706884618088,230123.955368215,0.0,1.0
2019-09-27,6.87,6.95,6.86,6.95,6919,4.50706884618088,4.55955290843627,4.50050833839896,4.55955290843627,10546.4397421571,0.0,1.0
2019-09-30,6.96,6.98,6.92,6.98,43513,4.56611341621819,4.57923443178203,4.5398713850905,4.57923443178203,66325.6586935221,0.0,1.0
2019-10-01,6.97,7.0,6.92,6.93,108508,4.57267392400011,4.59235544734588,4.5398713850905,4.54643189287242,165395.733999419,0.0,1.0
2019-10-02,6.91,6.95,6.88,6.94,11849,4.53331087730858,4.55955290843627,4.51362935396281,4.55299240065434,18061.1019662984,0.0,1.0
2019-10-03,6.96,6.99,6.86,6.86,38573,4.56611341621819,4.58579493956396,4.50050833839896,4.50050833839896,58795.7537468166,0.0,1.0
2019-10-04,6.98,6.98,6.92,6.92,20201,4.57923443178203,4.57923443178203,4.5398713850905,4.5398713850905,30791.8238519027,0.0,1.0
2019-10-07,6.96,6.98,6.88,6.95,45675,4.56611341621819,4.57923443178203,4.51362935396281,4.55955290843627,69621.1353118981,0.0,1.0
2019-10-08,6.87,6.96,6.86,6.92,62638,4.50706884618088,4.56611341621819,4.50050833839896,4.5398713850905,95477.365597519,0.0,1.0
2019-10-09,6.85,6.91,6.79,6.89,228998,4.49394783061704,4.53331087730858,4.4545847839255,4.52018986174473,349055.298175239,0.0,1.0
2019-10-10,6.89,6.91,6.86,6.88,156385,4.52018986174473,4.53331087730858,4.50050833839896,4.51362935396281,238373.316819949,0.0,1.0
2019-10-11,7.0,7.0,6.9,6.93,243803,4.59235544734588,4.59235544734588,4.52675036952665,4.54643189287242,371622.14893151,0.0,1.0
2019-10-14,6.98,7.03,6.95,6.95,148030,4.57923443178203,4.61203697069165,4.55955290843627,4.55955290843627,225638.022117576,0.0,1.0
2019-10-15,7.05,7.05,6.96,6.96,58434,4.62515798625549,4.62515798625549,4.56611341621819,4.56611341621819,89069.3250315371,0.0,1.0
2019-10-16,7.07,7.07,6.97,7.0,10715,4.63827900181934,4.63827900181934,4.57267392400011,4.59235544734588,16332.5772275203,0.0,1.0
2019-10-17,7.1,7.12,7.04,7.05,139955,4.65796052516511,4.67108154072895,4.61859747847357,4.62515798625549,213329.523646999,0.0,1.0
2019-10-18,7.06,7.07,7.02,7.03,88368,4.63171849403741,4.63827900181934,4.60547646290972,4.61203697069165,134696.890755158,0.0,1.0
2019-10-21,7.11,7.11,7.05,7.05,57903,4.66452103294703,4.66452103294703,4.62515798625549,4.62515798625549,88259.936463379,0.0,1.0
2019-10-22,7.1,7.14,7.06,7.06,44029,4.65796052516511,4.6842025562928,4.63171849403741,4.63171849403741,67112.1831778338,0.0,1.0
2019-10-23,7.12,7.12,7.06,7.07,36825,4.67108154072895,4.67108154072895,4.63171849403741,4.63827900181934,56131.3258425977,0.0,1.0
2019-10-24,7.15,7.15,7.09,7.09,59488,4.69076306407472,4.69076306407472,4.65140001738318,4.65140001738318,90675.9079898018,0.0,1.0
2019-10-25,7.13,7.15,7.11,7.15,27751,4.67764204851087,4.69076306407472,4.66452103294703,4.69076306407472,42300.0793878596,0.0,1.0
2019-10-28,7.13,7.18,7.11,7.15,38559,4.67764204851087,4.71044458742049,4.66452103294703,4.69076306407472,58774.4139352268,0.0,1.0
2019-10-29,7.06,7.1,7.01,7.02,29855,4.63171849403741,4.65796052516511,4.5989159551278,4.60547646290972,45507.1482153634,0.0,1.0
2019-10-30,7.11,7.12,7.01,7.06,33672,4.66452103294703,4.67108154072895,4.5989159551278,4.63171849403741,51325.2954181113,0.0,1.0
2019-10-31,7.06,7.08,7.01,7.06,158522,4.63171849403741,4.64483950960126,4.5989159551278,4.63171849403741,241630.686631915,0.0,1.0
2019-11-01,7.17,7.2,7.09,7.09,52346,4.70388407963856,4.72356560298433,4.65140001738318,4.65140001738318,79789.5555344636,0.0,1.0
2019-11-04,7.22,7.22,7.2,7.2,89448,4.73668661854818,4.73668661854818,4.72356560298433,4.72356560298433,136343.104792089,0.0,1.0
2019-11-05,7.25,7.27,7.2,7.2,111495,4.75636814189395,4.76948915745779,4.72356560298433,4.72356560298433,169948.735229339,0.0,1.0
2019-11-06,7.28,7.28,7.21,7.21,98037,4.77604966523971,4.77604966523971,4.73012611076626,4.73012611076626,149435.079202464,0.0,1.0
2019-11-07,7.35,7.37,7.3,7.3,213267,4.82197321971317,4.83509423527702,4.78917068080356,4.78917068080356,325076.971309526,0.0,1.0
2019-11-08,7.29,7.32,7.27,7.3,97658,4.78261017302164,4.80229169636741,4.76948915745779,4.78917068080356,148857.380017282,0.0,1.0
2019-11-11,7.23,7.27,7.21,7.25,145444,4.7432471263301,4.76948915745779,4.73012611076626,4.75636814189395,221696.254062479,0.0,1.0
2019-11-12,7.16,7.22,7.16,7.22,27888,4.69732357185664,4.73668661854818,4.69732357185664,4.73668661854818,42508.9046869889,0.0,1.0
2019-11-13,7.11,7.13,7.08,7.08,14954,4.66452103294703,4.67764204851087,4.64483950960126,4.64483950960126,22793.9673224767,0.0,1.0
2019-11-14,7.12,7.16,7.09,7.09,38320,4.67108154072895,4.69732357185664,4.65140001738318,4.65140001738318,58410.1128659428,0.0,1.0
2019-11-15,7.14,7.19,7.1,7.12,25922,4.6842025562928,4.71700509520241,4.65796052516511,4.67108154072895,39512.1854308708,0.0,1.0
2019-11-18,7.14,7.14,7.09,7.12,30798,4.6842025562928,4.6842025562928,4.65140001738318,4.67108154072895,46944.5369531656,0.0,1.0
2019-11-19,7.17,7.17,7.12,7.12,18219,4.70388407963856,4.70388407963856,4.67108154072895,4.67108154072895,27770.716239682,0.0,1.0
2019-11-20,7.12,7.22,7.12,7.19,143851,4.67108154072895,4.73668661854818,4.67108154072895,4.71700509520241,219268.088358005,0.0,1.0
2019-11-21,7.11,7.17,7.11,7.17,52133,4.66452103294703,4.70388407963856,4.66452103294703,4.70388407963856,79464.8855438464,0.0,1.0
2019-11-22,7.17,7.17,7.09,7.12,51307,4.70388407963856,4.70388407963856,4.65140001738318,4.67108154072895,78205.8366600451,0.0,1.0
2019-11-25,7.22,7.22,7.15,7.15,82626,4.73668661854818,4.73668661854818,4.69076306407472,4.69076306407472,125944.519458804,0.0,1.0
2019-11-26,7.23,7.23,7.17,7.17,97269,4.7432471263301,4.7432471263301,4.70388407963856,4.70388407963856,148264.438109535,0.0,1.0
2019-11-27,7.22,7.23,7.17,7.17,30063,4.73668661854818,4.7432471263301,4.70388407963856,4.70388407963856,45824.1968446983,0.0,1.0
2019-11-29,7.09,7.17,7.09,7.17,6635,4.65140001738318,4.70388407963856,4.65140001738318,4.70388407963856,10113.5464213343,0.0,1.0
2019-12-02,7.1,7.14,7.06,7.1,20380,4.65796052516511,4.6842025562928,4.63171849403741,4.65796052516511,31064.6685858015,0.0,1.0
2019-12-03,7.03,7.05,6.98,7.05,30793,4.61203697069165,4.62515798625549,4.57923443178203,4.62515798625549,46936.9155918835,0.0,1.0
2019-12-04,7.08,7.12,7.04,7.04,131682,4.64483950960126,4.67108154072895,4.61859747847357,4.61859747847357,200719.219269652,0.0,1.0
2019-12-05,7.12,7.16,7.05,7.07,44578,4.67108154072895,4.69732357185664,4.62515798625549,4.63827900181934,67949.0086466075,0.0,1.0
2019-12-06,7.15,7.19,7.11,7.12,48890,4.69076306407472,4.71700509520241,4.66452103294703,4.67108154072895,74521.6706162824,0.0,1.0
2019-12-09,7.15,7.16,7.09,7.11,44340,4.69076306407472,4.69732357185664,4.65140001738318,4.66452103294703,67586.2318495799,0.0,1.0
2019-12-10,7.18,7.2,7.12,7.13,61952,4.71044458742049,4.72356560298433,4.67108154072895,4.67764204851087,94431.714829616,0.0,1.0
2019-12-11,7.3,7.3,7.15,7.16,70854,4.78917068080356,4.78917068080356,4.69076306407472,4.69732357185664,108000.78645625,0.0,1.0
2019-12-12,7.38,7.43,7.28,7.29,69470,4.84165474305894,4.87445728196855,4.77604966523971,4.78261017302164,105891.193653368,0.0,1.0
2019-12-13,7.44,7.44,7.36,7.36,82168,4.88101778975048,4.88101778975048,4.8285337274951,4.8285337274951,125246.402765365,0.0,1.0
2019-12-16,7.51,7.51,7.4,7.42,130981,4.92694134422394,4.92694134422394,4.85477575862279,4.86789677418663,199650.704417903,0.0,1.0
2019-12-17,7.57,7.6,7.51,7.51,47030,4.96630439091547,4.98598591426124,4.92694134422394,4.92694134422394,71686.5242193447,0.0,1.0
2019-12-18,7.58,7.59,7.54,7.55,37760,4.9728648986974,4.97942540647932,4.9466228675697,4.95318337535163,57556.5204023486,0.0,1.0
2019-12-19,7.62,7.63,7.5,7.5,56819,4.99910692982509,5.00566743760701,4.92038083644201,4.92038083644201,86607.6253374217,0.0,1.0
2019-12-20,7.66,7.67,7.57,7.57,54172,5.02534896095278,5.0319094687347,4.96630439091547,4.96630439091547,82572.876674683,0.0,1.0
2019-12-23,7.65,7.65,7.61,7.61,103028,5.01878845317085,5.01878845317085,4.99254642204316,4.99254642204316,157042.722034247,0.0,1.0
2019-12-24,7.63,7.64,7.59,7.61,16665,5.00566743760701,5.01222794538893,4.97942540647932,4.99254642204316,25401.9971532082,0.0,1.0
2019-12-26,7.68,7.68,7.6,7.6,37325,5.03846997651662,5.03846997651662,4.98598591426124,4.98598591426124,56893.4619708068,0.0,1.0
2019-12-27,7.72,7.73,7.68,7.68,48255,5.06471200764431,5.07127251542624,5.03846997651662,5.03846997651662,73553.757733457,0.0,1.0
2019-12-30,7.64,7.71,7.61,7.65,55485,5.04175023040758,5.08794427702127,5.02195278185886,5.04834937992382,84079.0163390801,0.045,1.0
2019-12-31,7.62,7.64,7.61,7.61,30716,5.0285519313751,5.04175023040758,5.02195278185886,5.02195278185886,46545.3918333096,0.0,1.0
2020-01-02,7.78,7.78,7.62,7.62,54055,5.13413832363495,5.13413832363495,5.0285519313751,5.0285519313751,81912.0704372168,0.0,1.0
2020-01-03,7.65,7.69,7.63,7.67,60768,5.04834937992382,5.07474597798879,5.03515108089134,5.0615476789563,92084.5934016982,0.0,1.0
2020-01-06,7.63,7.64,7.61,7.64,25183,5.03515108089134,5.04175023040758,5.02195278185886,5.04175023040758,38160.9780745617,0.0,1.0
2020-01-07,7.67,7.7,7.62,7.65,66729,5.0615476789563,5.08134512750502,5.0285519313751,5.04834937992382,101117.575584221,0.0,1.0
2020-01-08,7.74,7.78,7.68,7.7,52669,5.10774172556999,5.13413832363495,5.06814682847254,5.08134512750502,79811.7997938723,0.0,1.0
2020-01-09,7.77,7.78,7.74,7.74,51947,5.12753917411871,5.13413832363495,5.10774172556999,5.10774172556999,78717.7194154491,0.0,1.0
2020-01-10,7.85,7.87,7.77,7.81,48605,5.18033237024863,5.19353066928111,5.12753917411871,5.15393577218367,73653.430461584,0.0,1.0
2020-01-13,7.92,7.98,7.83,7.83,63907,5.22652641686231,5.26612131395975,5.16713407121615,5.16713407121615,96841.2669583057,0.0,1.0
2020-01-14,7.91,7.91,7.86,7.89,20041,5.21992726734607,5.21992726734607,5.18693151976487,5.20672896831359,30369.064908561,0.0,1.0
2020-01-15,7.87,7.9,7.87,7.9,35802,5.19353066928111,5.21332811782983,5.19353066928111,5.21332811782983,54252.4455793772,0.0,1.0
2020-01-16,7.93,7.93,7.86,7.86,39435,5.23312556637855,5.23312556637855,5.18693151976487,5.18693151976487,59757.7004475376,0.0,1.0
2020-01-17,8.01,8.01,7.9,7.94,54907,5.28591876250847,5.28591876250847,5.21332811782983,5.23972471589479,83203.1458976277,0.0,1.0
2020-01-21,7.86,7.88,7.77,7.77,63674,5.18693151976487,5.20012981879735,5.12753917411871,5.12753917411871,96488.1911575126,0.0,1.0
2020-01-22,7.9,7.96,7.88,7.96,60023,5.21332811782983,5.25292301492727,5.20012981879735,5.25292301492727,90955.6600472309,0.0,1.0
2020-01-23,7.85,7.86,7.72,7.76,40184,5.18033237024863,5.18693151976487,5.09454342653751,5.12094002460247,60892.6951891429,0.0,1.0
2020-01-24,7.81,7.83,7.75,7.83,42294,5.15393577218367,5.16713407121615,5.11434087508623,5.16713407121615,64090.0769044796,0.0,1.0
2020-01-27,7.57,7.58,7.42,7.44,106674,4.9955561837939,5.00215533331014,4.8965689410503,4.90976724008278,161648.102891863,0.0,1.0
2020-01-28,7.59,7.63,7.55,7.55,47554,5.00875448282638,5.03515108089134,4.98235788476142,4.98235788476142,72060.8009910537,0.0,1.0
2020-01-29,7.64,7.66,7.59,7.61,15013,5.04175023040758,5.05494852944006,5.00875448282638,5.02195278185886,22749.9012759955,0.0,1.0
2020-01-30,7.5275,7.5399,7.46,7.5,39601,4.96750979834988,4.97569274375002,4.92296553911526,4.94936213718022,60009.2480137679,0.0,1.0
2020-01-31,7.41,7.46,7.35,7.41,172960,4.88996979153406,4.92296553911526,4.85037489443661,4.88996979153406,262094.379850541,0.0,1.0
2020-02-03,7.44,7.47,7.39,7.39,26966,4.90976724008278,4.9295646886315,4.87677149250158,4.87677149250158,40862.8413913604,0.0,1.0
2020-02-04,7.59,7.63,7.52,7.52,36517,5.00875448282638,5.03515108089134,4.9625604362127,4.9625604362127,55335.9185303089,0.0,1.0
2020-02-05,7.67,7.7,7.65,7.65,51629,5.0615476789563,5.08134512750502,5.04834937992382,5.04834937992382,78235.8391379719,0.0,1.0
2020-02-06,7.7,7.73,7.64,7.64,46161,5.08134512750502,5.10114257605375,5.04175023040758,5.04175023040758,69949.9229202177,0.0,1.0
2020-02-07,7.47,7.71,7.47,7.65,106964,4.9295646886315,5.08794427702127,4.9295646886315,5.04834937992382,162087.553459374,0.0,1.0
2020-02-10,7.59,7.62,7.48,7.48,38875,5.00875448282638,5.0285519313751,4.93616383814774,4.93616383814774,58909.1062482065,0.0,1.0
2020-02-11,7.65,7.7,7.55,7.57,43989,5.04834937992382,5.08134512750502,4.98235788476142,4.9955561837939,66658.5897042407,0.0,1.0
2020-02-12,7.76,7.76,7.67,7.67,29903,5.12094002460247,5.12094002460247,5.0615476789563,5.0615476789563,45313.414897495,0.0,1.0
2020-02-13,7.65,7.71,7.63,7.68,43283,5.04834937992382,5.08794427702127,5.03515108089134,5.06814682847254,65588.7548743698,0.0,1.0
2020-02-14,7.66,7.69,7.64,7.64,12457,5.05494852944006,5.07474597798879,5.04175023040758,5.04175023040758,18876.6748947629,0.0,1.0
2020-02-18,7.6,7.65,7.57,7.62,39691,5.01535363234262,5.04834937992382,4.9955561837939,5.0285519313751,60145.6292243747,0.0,1.0
2020-02-19,7.62,7.65,7.62,7.62,7017,5.0285519313751,5.04834937992382,5.0285519313751,5.0285519313751,10633.1883869753,0.0,1.0
2020-02-20,7.56,7.61,7.5,7.61,40721,4.98895703427766,5.02195278185886,4.94936213718022,5.02195278185886,61706.43641243,0.0,1.0
2020-02-21,7.46,7.54,7.45,7.53,49287,4.92296553911526,4.97575873524518,4.91636638959902,4.96915958572894,74686.8969686265,0.0,1.0
2020-02-24,7.25,7.27,7.12,7.13,86050,4.78438339927421,4.79758169830669,4.69859445556309,4.70519360507933,130395.590807927,0.0,1.0
2020-02-25,7.2,7.3,7.16,7.27,53492,4.75138765169301,4.81737914685541,4.72499105362805,4.79758169830669,81058.9301975322,0.0,1.0
2020-02-26,7.2,7.3,7.18,7.23,28264,4.75138765169301,4.81737914685541,4.73818935266053,4.77118510024173,42829.7615176671,0.0,1.0
2020-02-27,6.97,7.12,6.93,7.12,114042,4.59960721281948,4.69859445556309,4.57321061475452,4.69859445556309,172813.178000205,0.0,1.0
2020-02-28,6.74,6.85,6.73,6.85,104602,4.44782677394596,4.5204174186246,4.44122762442972,4.5204174186246,158508.304354338,0.0,1.0
2020-03-02,6.86,6.86,6.67,6.67,128648,4.52701656814084,4.52701656814084,4.40163272733228,4.40163272733228,194946.333134901,0.0,1.0
2020-03-03,6.89,6.97,6.82,6.83,55741,4.54681401668956,4.59960721281948,4.50061997007588,4.50721911959212,84466.9451159172,0.0,1.0
2020-03-04,6.96,7.0,6.88,6.92,39804,4.59300806330324,4.6194046613682,4.54021486717332,4.56661146523828,60316.8634110254,0.0,1.0
2020-03-05,6.88,6.97,6.82,6.85,28854,4.54021486717332,4.59960721281948,4.50061997007588,4.5204174186246,43723.8161205338,0.0,1.0
2020-03-06,6.67,6.74,6.67,6.68,38973,4.40163272733228,4.44782677394596,4.40163272733228,4.40823187684852,59057.6102330894,0.0,1.0
2020-03-09,6.2,6.41,6.03,6.03,110717,4.09147270006898,4.23005483991003,3.9792871582929,3.9792871582929,167774.649941677,0.0,1.0
2020-03-10,6.35,6.43,6.23,6.29,98820,4.19045994281259,4.24325313894251,4.1112701486177,4.15086504571514,149746.569246245,0.0,1.0
2020-03-11,6.07,6.23,6.05,6.06,83979,4.00568375635786,4.1112701486177,3.99248545732538,3.99908460684162,127257.307617187,0.0,1.0
2020-03-12,5.4,5.56,5.35,5.51,125000,3.56354073876976,3.6691271310296,3.53054499118856,3.6361313834484,189418.348064973,0.0,1.0
2020-03-13,5.67,5.76,5.51,5.61,68537,3.74171777570825,3.80111012135441,3.6361313834484,3.7021228786108,103857.322570632,0.0,1.0
2020-03-16,5.27,5.33,5.0,5.07,218256,3.47775179505863,3.51734669215608,3.29957475812015,3.34576880473383,330733.52780215,0.0,1.0
2020-03-17,5.23,5.35,5.1,5.25,107400,3.45135519699367,3.53054499118856,3.36556625328255,3.46455349602615,162748.244657425,0.0,1.0
2020-03-18,4.78,5.09,4.75,4.95,438926,3.15439346876286,3.35896710376631,3.13459602021414,3.26657901053894,665125.10274213,0.0,1.0
2020-03-19,4.72,4.72,4.51,4.51,272579,3.15043397905312,3.15043397905312,3.0102663655783,3.0102663655783,408379.572006358,0.054,1.0
2020-03-20,4.85,4.88,4.76,4.76,95432,3.23720440644229,3.25722835122441,3.17713257209594,3.17713257209594,142976.822556803,0.0,1.0
2020-03-23,4.45,4.6,4.42,4.55,168624,2.97021847601406,3.07033819992465,2.95019453123194,3.03696495862112,252633.537249752,0.0,1.0
2020-03-24,4.75,4.95,4.6,4.6,86350,3.17045792383523,3.30395088904935,3.07033819992465,3.07033819992465,129370.113041537,0.0,1.0
2020-03-25,5.05,5.1,4.77,4.77,113228,3.37069737165641,3.40407061295993,3.18380722035664,3.18380722035664,169638.901673041,0.0,1.0
2020-03-26,5.26,5.29,5.04,5.04,29408,3.51086498513123,3.53088892991334,3.3640227233957,3.3640227233957,44059.2505422757,0.0,1.0
2020-03-27,5.09,5.24,5.08,5.1,43182,3.39739596469923,3.49751568860982,3.39072131643852,3.40407061295993,64695.5439647902,0.0,1.0
2020-03-30,5.09,5.15,5.04,5.05,65109,3.39739596469923,3.43744385426346,3.3640227233957,3.37069737165641,97546.7132602364,0.0,1.0
2020-03-31,5.18,5.28,5.11,5.17,152418,3.45746779904558,3.52421428165264,3.41074526122064,3.45079315078488,228353.606132773,0.0,1.0
2020-04-01,5.01,5.18,4.99,5.01,178818,3.34399877861358,3.45746779904558,3.33064948209217,3.34399877861358,267906.252158211,0.0,1.0
2020-04-02,5.14,5.16,5.01,5.06,166311,3.43076920600276,3.44411850252417,3.34399877861358,3.37737201991711,249168.18610366,0.0,1.0
2020-04-03,4.96,5.15,4.95,5.09,177561,3.31062553731005,3.43744385426346,3.30395088904935,3.39739596469923,266023.006853136,0.0,1.0
2020-04-06,5.14,5.2,5.06,5.06,174038,3.43076920600276,3.47081709556699,3.37737201991711,3.37737201991711,260744.826097544,0.0,1.0
2020-04-07,5.33,5.46,5.24,5.26,188144,3.55758752295617,3.64435795034534,3.49751568860982,3.51086498513123,281878.524007954,0.0,1.0
2020-04-08,5.35,5.4,5.27,5.31,61725,3.57093681947758,3.60431006078111,3.51753963339193,3.54423822643476,92476.7831787939,0.0,1.0
2020-04-09,5.47,5.53,5.29,5.33,59157,3.65103259860605,3.69108048817028,3.53088892991334,3.55758752295617,88629.3894290467,0.0,1.0
2020-04-13,5.45,5.5,5.42,5.43,86415,3.63768330208464,3.67105654338817,3.61765935730252,3.62433400556322,129467.496450311,0.0,1.0
2020-04-14,5.54,5.73,5.45,5.59,102372,3.69775513643099,3.8245734533844,3.63768330208464,3.73112837773452,153374.374201369,0.0,1.0
2020-04-15,5.44,5.46,5.39,5.42,22947,3.63100865382393,3.64435795034534,3.5976354125204,3.61765935730252,34379.3397100654,0.0,1.0
2020-04-16,5.48,5.52,5.42,5.45,22693,3.65770724686675,3.68440583990958,3.61765935730252,3.63768330208464,33998.7953126994,0.0,1.0
2020-04-17,5.56,5.59,5.47,5.59,95077,3.7111044329524,3.73112837773452,3.65103259860605,3.73112837773452,142444.959324264,0.0,1.0
2020-04-20,5.46,5.59,5.45,5.45,39719,3.64435795034534,3.73112837773452,3.63768330208464,3.63768330208464,59507.2555865292,0.0,1.0
2020-04-21,5.33,5.35,5.1,5.3,37980,3.55758752295617,3.57093681947758,3.40407061295993,3.53756357817405,56901.8748502323,0.0,1.0
2020-04-22,5.42,5.47,5.35,5.35,57609,3.61765935730252,3.65103259860605,3.57093681947758,3.57093681947758,86310.1660939188,0.0,1.0
2020-04-23,5.48,5.54,5.42,5.42,226786,3.65770724686675,3.69775513643099,3.61765935730252,3.61765935730252,339772.211421401,0.0,1.0
2020-04-24,5.38,5.48,5.34,5.48,46336,3.5909607642597,3.65770724686675,3.56426217121687,3.65770724686675,69420.8865997989,0.0,1.0
2020-04-27,5.44,5.49,5.4,5.4,38533,3.63100865382393,3.66438189512746,3.60431006078111,3.60431006078111,57730.3829279622,0.0,1.0
2020-04-28,5.47,5.51,5.45,5.47,170929,3.65103259860605,3.67773119164887,3.63768330208464,3.65103259860605,256086.902745534,0.0,1.0
2020-04-29,5.6,5.63,5.55,5.56,46312,3.73780302599522,3.75782697077734,3.70442978469169,3.7111044329524,69384.9296488668,0.0,1.0
2020-04-30,5.6,5.65,5.57,5.57,109411,3.73780302599522,3.77117626729875,3.71777908121311,3.71777908121311,163920.24826853,0.0,1.0
2020-05-01,5.49,5.52,5.43,5.52,165477,3.66438189512746,3.68440583990958,3.62433400556322,3.68440583990958,247918.682058765,0.0,1.0
2020-05-04,5.47,5.5,5.4,5.47,119318,3.65103259860605,3.67105654338817,3.60431006078111,3.65103259860605,178762.977972091,0.0,1.0
2020-05-05,5.52,5.59,5.49,5.56,250597,3.68440583990958,3.73112837773452,3.66438189512746,3.7111044329524,375446.001365025,0.0,1.0
2020-05-06,5.51,5.56,5.49,5.52,38245,3.67773119164887,3.7111044329524,3.66438189512746,3.68440583990958,57298.8995167756,0.0,1.0
2020-05-07,5.54,5.57,5.52,5.53,14892,3.69775513643099,3.71777908121311,3.68440583990958,3.69108048817028,22311.2880534402,0.0,1.0
2020-05-08,5.55,5.63,5.54,5.58,46589,3.70442978469169,3.75782697077734,3.69775513643099,3.72445372947381,69799.9327908762,0.0,1.0
2020-05-11,5.55,5.57,5.45,5.57,48681,3.70442978469169,3.71777908121311,3.63768330208464,3.71777908121311,72934.1803471344,0.0,1.0
2020-05-12,5.55,5.64,5.54,5.54,29927,3.70442978469169,3.76450161903805,3.69775513643099,3.69775513643099,44836.819606185,0.0,1.0
2020-05-13,5.51,5.6,5.48,5.57,31154,3.67773119164887,3.73780302599522,3.65770724686675,3.71777908121311,46675.1187225945,0.0,1.0
2020-05-14,5.47,5.47,5.36,5.4,49433,3.65103259860605,3.65103259860605,3.57761146773828,3.60431006078111,74060.8314763437,0.0,1.0
2020-05-15,5.44,5.49,5.36,5.46,44373,3.63100865382393,3.66438189512746,3.57761146773828,3.64435795034534,66479.9076548015,0.0,1.0
2020-05-18,5.61,5.61,5.43,5.43,20923,3.74447767425593,3.74447767425593,3.62433400556322,3.62433400556322,31346.9701814484,0.0,1.0
2020-05-19,5.58,5.62,5.54,5.56,31630,3.72445372947381,3.75115232251663,3.69775513643099,3.7111044329524,47388.2649160835,0.0,1.0
2020-05-20,5.61,5.65,5.57,5.65,53931,3.74447767425593,3.77117626729875,3.71777908121311,3.77117626729875,80799.7633635566,0.0,1.0
2020-05-21,5.59,5.63,5.52,5.56,56328,3.73112837773452,3.75782697077734,3.68440583990958,3.7111044329524,84390.9638379117,0.0,1.0
2020-05-22,5.47,5.54,5.38,5.54,77910,3.65103259860605,3.69775513643099,3.5909607642597,3.69775513643099,116725.251963707,0.0,1.0
2020-05-26,5.55,5.65,5.55,5.58,194306,3.70442978469169,3.77117626729875,3.70442978469169,3.72445372947381,291110.471159802,0.0,1.0
2020-05-27,5.6,5.63,5.53,5.59,59514,3.73780302599522,3.75782697077734,3.69108048817028,3.73112837773452,89164.2490741635,0.0,1.0
2020-05-28,5.57,5.69,5.57,5.64,45531,3.71777908121311,3.79787486034157,3.71777908121311,3.76450161903805,68214.8305372809,0.0,1.0
2020-05-29,5.67,5.68,5.57,5.57,51357,3.78452556382016,3.79120021208087,3.71777908121311,3.71777908121311,76943.3803760765,0.0,1.0
2020-06-01,5.79,5.8,5.67,5.67,56134,3.86462134294863,3.87129599120934,3.78452556382016,3.78452556382016,84100.3118178764,0.0,1.0
2020-06-02,5.94,5.97,5.83,5.83,28718,3.96474106685922,3.98476501164134,3.89131993599146,3.89131993599146,43025.4882029745,0.0,1.0
2020-06-03,6.05,6.08,5.89,5.89,47161,4.03816219772698,4.0581861425091,3.93136782555569,3.93136782555569,70656.906788094,0.0,1.0
2020-06-04,5.99,6.03,5.94,5.94,21781,3.99811430816275,4.02481290120557,3.96474106685922,3.96474106685922,32632.4311772752,0.0,1.0
2020-06-05,6.17,6.21,6.03,6.03,33400,4.11825797685545,4.14495656989827,4.02481290120557,4.02481290120557,50040.0900473344,0.0,1.0
2020-06-08,6.22,6.22,6.16,6.19,165072,4.15163121815898,4.15163121815898,4.11158332859474,4.13160727337686,247311.908511784,0.0,1.0
2020-06-09,6.2,6.23,6.11,6.11,36935,4.13828192163757,4.15830586641969,4.07821008729122,4.07821008729122,55336.2492783921,0.0,1.0
2020-06-10,6.28,6.31,6.17,6.17,131765,4.19167910772321,4.21170305250533,4.11825797685545,4.11825797685545,197411.151649312,0.0,1.0
2020-06-11,5.98,6.16,5.98,6.16,98084,3.99143965990204,4.11158332859474,3.99143965990204,4.11158332859474,146950.065634813,0.0,1.0
2020-06-12,6.13,6.16,6.01,6.14,54817,4.09155938381263,4.11158332859474,4.01146360468416,4.09823403207333,82127.1741354709,0.0,1.0
2020-06-15,6.03,6.08,5.89,5.94,54153,4.02481290120557,4.0581861425091,3.93136782555569,3.96474106685922,81132.3651596797,0.0,1.0
2020-06-16,6.07,6.18,6.03,6.16,61767,4.05151149424839,4.12493262511616,4.02481290120557,4.11158332859474,92539.7078429254,0.0,1.0
2020-06-17,6.15,6.18,6.08,6.08,29337,4.10490868033404,4.12493262511616,4.0581861425091,4.0581861425091,43952.8778957679,0.0,1.0
2020-06-18,6.05,6.07,6.01,6.05,41297,4.0666629458002,4.08010645967061,4.03977591805937,4.0666629458002,61437.8062135753,0.0427,1.0
2020-06-19,6.07,6.14,6.03,6.09,31649,4.08010645967061,4.12715875821706,4.05321943192978,4.09354997354102,47084.4160315143,0.0,1.0
2020-06-22,6.15,6.15,6.07,6.07,70149,4.13388051515227,4.13388051515227,4.08010645967061,4.08010645967061,104361.107782069,0.0,1.0
2020-06-23,6.18,6.22,6.15,6.16,41531,4.15404578595789,4.18093281369871,4.13388051515227,4.14060227208747,61785.9294829163,0.0,1.0
2020-06-24,6.12,6.16,6.05,6.15,49246,4.11371524434664,4.14060227208747,4.0666629458002,4.13388051515227,73263.5834272159,0.0,1.0
2020-06-25,6.11,6.12,6.05,6.12,161490,4.10699348741144,4.11371524434664,4.0666629458002,4.11371524434664,240249.68703369,0.0,1.0
2020-06-26,6.05,6.15,6.02,6.15,85801,4.0666629458002,4.13388051515227,4.04649767499457,4.13388051515227,127646.686464658,0.0,1.0
2020-06-29,6.01,6.03,5.9801,6.03,129918,4.03977591805937,4.05321943192978,4.0196778648231,4.05321943192978,193279.824385676,0.0,1.0
2020-06-30,6.05,6.11,6.01,6.11,38719,4.0666629458002,4.10699348741144,4.03977591805937,4.10699348741144,57602.499425707,0.0,1.0
2020-07-01,6.11,6.14,6.08,6.11,84302,4.10699348741144,4.12715875821706,4.08682821660582,4.10699348741144,125416.614752084,0.0,1.0
2020-07-02,6.23,6.27,6.13,6.17,21651,4.18765457063392,4.21454159837475,4.12043700128185,4.14732402902268,32210.328651721,0.0,1.0
2020-07-06,6.45,6.49,6.35,6.35,52119,4.33553322320847,4.3624202509493,4.2683156538564,4.2683156538564,77537.7635674586,0.0,1.0
2020-07-07,6.33,6.45,6.33,6.45,61190,4.25487213998599,4.33553322320847,4.25487213998599,4.33553322320847,91032.7472264009,0.0,1.0
2020-07-08,6.48,6.52,6.41,6.45,115039,4.35569849401409,4.38258552175492,4.30864619546765,4.33553322320847,171144.242656936,0.0,1.0
2020-07-09,6.47,6.58,6.47,6.58,61311,4.34897673707889,4.42291606336616,4.34897673707889,4.42291606336616,91212.7596861883,0.0,1.0
2020-07-10,6.45,6.49,6.42,6.49,31838,4.33553322320847,4.3624202509493,4.31536795240285,4.3624202509493,47365.5925182898,0.0,1.0
2020-07-13,6.47,6.6,6.45,6.6,22885,4.34897673707889,4.43635957723658,4.33553322320847,4.43635957723658,34046.1582002971,0.0,1.0
2020-07-14,6.41,6.46,6.3,6.37,36326,4.30864619546765,4.34225498014368,4.23470686918037,4.28175916772682,54042.4182994972,0.0,1.0
2020-07-15,6.45,6.5,6.25,6.25,102543,4.33553322320847,4.36914200788451,4.20109808450433,4.20109808450433,152553.864991614,0.0,1.0
2020-07-16,6.38,6.48,6.35,6.41,48453,4.28848092466202,4.35569849401409,4.2683156538564,4.30864619546765,72083.8323477824,0.0,1.0
2020-07-17,6.39,6.49,6.38,6.45,64870,4.29520268159723,4.3624202509493,4.28848092466202,4.33553322320847,96507.5063339864,0.0,1.0
2020-07-20,6.39,6.5,6.37,6.4,28307,4.29520268159723,4.36914200788451,4.28175916772682,4.30192443853244,42112.5016463104,0.0,1.0
2020-07-21,6.53,6.58,6.48,6.48,26619,4.38930727869013,4.42291606336616,4.35569849401409,4.35569849401409,39601.2534469613,0.0,1.0
2020-07-22,6.42,6.57,6.4,6.57,67946,4.31536795240285,4.41619430643096,4.30192443853244,4.41619430643096,101083.690848914,0.0,1.0
2020-07-23,6.37,6.46,6.32,6.4,76712,4.28175916772682,4.34225498014368,4.24815038305078,4.30192443853244,114124.924092689,0.0,1.0
2020-07-24,6.32,6.41,6.32,6.39,29492,4.24815038305078,4.30864619546765,4.24815038305078,4.29520268159723,43875.4335872041,0.0,1.0
2020-07-27,6.35,6.5458,6.33,6.33,84349,4.2683156538564,4.39992765464776,4.25487213998599,4.25487213998599,125486.536947209,0.0,1.0
2020-07-28,6.51,6.55,6.35,6.38,35902,4.37586376481971,4.40275079256054,4.2683156538564,4.28848092466202,53411.6308371016,0.0,1.0
2020-07-29,6.61,6.61,6.46,6.46,78083,4.44308133417178,4.44308133417178,4.34225498014368,4.34225498014368,116164.569401521,0.0,1.0
2020-07-30,6.585,6.6105,6.51,6.58,40292,4.42627694183377,4.44341742201854,4.37586376481971,4.42291606336616,59942.661402944,0.0,1.0
2020-07-31,6.58,6.58,6.51,6.53,34228,4.42291606336616,4.42291606336616,4.37586376481971,4.38930727869013,50921.2105256619,0.0,1.0
2020-08-03,6.53,6.61,6.5,6.59,22432,4.38930727869013,4.44308133417178,4.36914200788451,4.42963782030137,33372.2272558036,0.0,1.0
2020-08-04,6.58,6.59,6.55,6.58,53993,4.42291606336616,4.42963782030137,4.40275079256054,4.42291606336616,80325.7251347453,0.0,1.0
2020-08-05,6.63,6.68,6.54,6.54,65681,4.4565248480422,4.49013363271823,4.39602903562534,4.39602903562534,97714.0361264461,0.0,1.0
2020-08-06,6.68,6.73,6.59,6.59,32026,4.49013363271823,4.52374241739427,4.42963782030137,4.42963782030137,47645.281298786,0.0,1.0
2020-08-07,6.67,6.725,6.461,6.57,42491,4.48341187578303,4.52038153892666,4.3429271558372,4.41619430643096,63214.1275109821,0.0,1.0
2020-08-10,6.64,6.72,6.6,6.63,23335,4.4632466049774,4.51702066045906,4.43635957723658,4.4565248480422,34715.626025953,0.0,1.0
2020-08-11,6.69,6.7,6.63,6.65,33617,4.49685538965344,4.50357714658865,4.4565248480422,4.46996836191261,50012.2219890492,0.0,1.0
2020-08-12,6.77,6.78,6.71,6.71,24175,4.55062944513509,4.5573512020703,4.51029890352385,4.51029890352385,35965.2993005106,0.0,1.0
2020-08-13,6.71,6.76,6.7,6.71,34156,4.51029890352385,4.54390768819989,4.50357714658865,4.51029890352385,50814.095673557,0.0,1.0
2020-08-14,6.7,6.745,6.6829,6.695,11459,4.50357714658865,4.53382505279708,4.49208294222944,4.50021626812104,17047.626253756,0.0,1.0
2020-08-17,6.75,6.75,6.56,6.68,64742,4.53718593126468,4.53718593126468,4.40947254949575,4.49013363271823,96317.0799302443,0.0,1.0
2020-08-18,6.77,6.77,6.7,6.77,52915,4.55062944513509,4.55062944513509,4.50357714658865,4.55062944513509,78721.9777657298,0.0,1.0
2020-08-19,6.73,6.73,6.6948,6.7199,55045,4.52374241739427,4.52374241739427,4.50008183298234,4.51695344288971,81890.7921405006,0.0,1.0
2020-08-20,6.71,6.71,6.582,6.63,29586,4.51029890352385,4.51029890352385,4.4242604147532,4.4565248480422,44015.2779774522,0.0,1.0
2020-08-21,6.66,6.73,6.635,6.73,51613,4.47669011884782,4.52374241739427,4.4598857265098,4.52374241739427,76784.9841901655,0.0,1.0
2020-08-24,6.85,6.85,6.71,6.71,69888,4.60440350061675,4.60440350061675,4.51029890352385,4.51029890352385,103972.816443189,0.0,1.0
2020-08-25,6.84,6.84,6.77,6.8,27430,4.59768174368154,4.59768174368154,4.55062944513509,4.57079471594072,40807.7832394211,0.0,1.0
2020-08-26,6.795,6.82,6.73,6.82,26584,4.56743383747311,4.58423822981113,4.52374241739427,4.58423822981113,39549.1837271881,0.0,1.0
2020-08-27,6.78,6.8,6.74,6.76,29492,4.5573512020703,4.57079471594072,4.53046417432947,4.54390768819989,43875.4335872041,0.0,1.0
2020-08-28,6.79,6.87,6.76,6.78,67658,4.56407295900551,4.61784701448716,4.54390768819989,4.5573512020703,100655.231440494,0.0,1.0
2020-08-31,6.73,6.73,6.66,6.73,38550,4.52374241739427,4.52374241739427,4.47669011884782,4.52374241739427,57351.0770645163,0.0,1.0
2020-09-01,6.81,6.81,6.73,6.73,15415,4.57751647287592,4.57751647287592,4.52374241739427,4.52374241739427,22932.9922944104,0.0,1.0
2020-09-02,6.78,6.82,6.76,6.76,41819,4.5573512020703,4.58423822981113,4.54390768819989,4.54390768819989,62214.3888913362,0.0,1.0
2020-09-03,6.65,6.75,6.61,6.75,33322,4.46996836191261,4.53718593126468,4.44308133417178,4.53718593126468,49573.3486366748,0.0,1.0
2020-09-04,6.65,6.69,6.54,6.54,10796,4.46996836191261,4.49685538965344,4.39602903562534,4.39602903562534,16061.276990623,0.0,1.0
2020-09-08,6.47,6.54,6.4,6.5,15072,4.34897673707889,4.39602903562534,4.30192443853244,4.36914200788451,22422.7090406327,0.0,1.0
2020-09-09,6.55,6.59,6.5,6.5,43342,4.40275079256054,4.42963782030137,4.36914200788451,4.36914200788451,64480.1655546114,0.0,1.0
2020-09-10,6.54,6.58,6.53,6.53,39687,4.39602903562534,4.42291606336616,4.38930727869013,4.38930727869013,59042.5991040067,0.0,1.0
2020-09-11,6.56,6.6029,6.54,6.55,12552,4.40947254949575,4.43830888674779,4.39602903562534,4.40275079256054,18673.68921696,0.0,1.0
2020-09-14,6.65,6.6691,6.5986,6.6,21848,4.46996836191261,4.48280691765886,4.43541853126565,4.43635957723658,32503.4067887303,0.0,1.0
2020-09-15,6.76,6.83,6.65,6.69,17795,4.54390768819989,4.59095998674634,4.46996836191261,4.49685538965344,26473.7332389901,0.0,1.0
2020-09-16,6.77,6.775,6.72,6.7742,24967,4.55062944513509,4.5539903236027,4.51702066045906,4.55345258304788,37143.5626736649,0.0,1.0
2020-09-17,6.72,6.72,6.65,6.6801,18097,4.51702066045906,4.51702066045906,4.46996836191261,4.49020085028758,26923.0205353191,0.0,1.0
2020-09-18,6.58,6.69,6.56,6.69,12221,4.45229014117302,4.52672052347226,4.43875734439134,4.52672052347226,18061.3072037605,0.0437,1.0
2020-09-21,6.48,6.4899,6.41,6.45,40300,4.38462615726461,4.39132489167154,4.33726136852873,4.36432696209209,59559.0115630102,0.0,1.0
2020-09-22,6.48,6.49,6.41,6.475,16969,4.38462615726461,4.39139255565545,4.33726136852873,4.38124295806919,25078.3341740129,0.0,1.0
2020-09-23,6.44,6.5,6.3965,6.41,34036,4.35756056370125,4.39815895404629,4.3281267307011,4.33726136852873,50301.5016763924,0.0,1.0
2020-09-24,6.34,6.38,6.31,6.32,20750,4.28989657979285,4.31696217335621,4.26959738462033,4.27636378301117,30666.2404449742,0.0,1.0
2020-09-25,6.305,6.33,6.27,6.31,18076,4.26621418542491,4.28313018140201,4.24253179105696,4.26959738462033,26714.3596281134,0.0,1.0
2020-09-28,6.4,6.43,6.32,6.33,107205,4.33049497013789,4.35079416531041,4.27636378301117,4.28313018140201,158437.315995348,0.0,1.0
2020-09-29,6.43,6.43,6.31,6.3487,46399,4.35079416531041,4.35079416531041,4.26959738462033,4.29578334639288,68572.6694171739,0.0,1.0
2020-09-30,6.48,6.48,6.375,6.4,38885,4.38462615726461,4.38462615726461,4.31357897416079,4.33049497013789,57467.7956483289,0.0,1.0
2020-10-01,6.5,6.57,6.35,6.57,61104,4.39815895404629,4.44552374278218,4.29666297818369,4.44552374278218,90305.0581276967,0.0,1.0
2020-10-02,6.43,6.49,6.39,6.39,38698,4.35079416531041,4.39139255565545,4.32372857174705,4.32372857174705,57191.4300115476,0.0,1.0
2020-10-05,6.53,6.54,6.34,6.34,29274,4.41845814921882,4.42522454760966,4.28989657979285,4.28989657979285,43263.784230659,0.0,1.0
2020-10-06,6.52,6.62,6.505,6.51,19847,4.41169175082797,4.47935573473638,4.40154215324171,4.40492535243713,29331.7047764532,0.0,1.0
2020-10-07,6.64,6.64,6.54,6.54,48093,4.49288853151806,4.49288853151806,4.42522454760966,4.42522454760966,71076.2169503685,0.0,1.0
2020-10-08,6.63,6.66,6.41,6.65,32865,4.48612213312722,4.50642132829974,4.33726136852873,4.4996549299089,48570.8911915218,0.0,1.0
2020-10-09,6.67,6.6917,6.54,6.54,34284,4.51318772669058,4.52787081119871,4.42522454760966,4.42522454760966,50668.0186706263,0.0,1.0
2020-10-12,6.77,6.79,6.69,6.69,77787,4.58085171059899,4.59438450738067,4.52672052347226,4.52672052347226,114960.715445456,0.0,1.0
2020-10-13,6.729,6.7656,6.7099,6.72,34668,4.55310947719654,4.57787449530702,4.54018565627003,4.54701971864478,51235.5288552466,0.0,1.0
2020-10-14,6.69,6.83,6.69,6.77,56144,4.52672052347226,4.62145010094403,4.52672052347226,4.58085171059899,82974.7182430185,0.0,1.0
2020-10-15,6.64,6.66,6.54,6.54,30430,4.49288853151806,4.50642132829974,4.42522454760966,4.42522454760966,44972.2263489429,0.0,1.0
2020-10-16,6.675,6.6907,6.63,6.63,46618,4.516570925886,4.52719417135962,4.48612213312722,4.48612213312722,68896.3275693402,0.0,1.0
2020-10-19,6.705,6.73,6.64,6.65,71841,4.53687012105852,4.55378611703562,4.49288853151806,4.4996549299089,106173.174930477,0.0,1.0
2020-10-20,6.8007,6.82,6.55,6.69,117177,4.60162455365887,4.61468370255319,4.4319909460005,4.52672052347226,173174.846102204,0.0,1.0
2020-10-21,6.7815,6.82,6.75,6.8034,31351,4.58863306874845,4.61468370255319,4.56731891381731,4.60345148122439,46333.3640573681,0.0,1.0
2020-10-22,6.86,6.86,6.7977,6.81,30567,4.64174929611655,4.64174929611655,4.59959463414161,4.60791730416235,45174.6974304351,0.0,1.0
2020-10-23,6.82,6.9,6.8,6.87,359913,4.61468370255319,4.66881488967991,4.60115090577151,4.64851569450739,531912.221555277,0.0,1.0
2020-10-26,6.7,6.75,6.68,6.72,169312,4.5334869218631,4.56731891381731,4.51995412508142,4.54701971864478,250224.698902144,0.0,1.0
2020-10-27,6.72,6.79,6.6,6.67,35507,4.54701971864478,4.59438450738067,4.4658229379547,4.51318772669058,52475.4794929976,0.0,1.0
2020-10-28,6.52,6.635,6.5,6.61,17249,4.41169175082797,4.48950533232264,4.39815895404629,4.47258933634554,25492.1436836319,0.0,1.0
2020-10-29,6.58,6.6183,6.51,6.51,23921,4.45229014117302,4.47820544700994,4.40492535243713,4.40492535243713,35352.6331414086,0.0,1.0
2020-10-30,6.5,6.53,6.47,6.53,38573,4.39815895404629,4.41845814921882,4.37785975887377,4.41845814921882,57006.6936233249,0.0,1.0
2020-11-02,6.57,6.57,6.52,6.52,6357,4.44552374278218,4.44552374278218,4.41169175082797,4.41169175082797,9394.95375945547,0.0,1.0
2020-11-03,6.66,6.66,6.57,6.59,26420,4.50642132829974,4.50642132829974,4.44552374278218,4.45905653956386,39045.8830147576,0.0,1.0
2020-11-04,6.8,6.84,6.69,6.69,29389,4.60115090577151,4.62821649933487,4.52672052347226,4.52672052347226,43433.741707824,0.0,1.0
2020-11-05,6.89,6.92,6.81,6.83,44587,4.66204849128907,4.68234768646159,4.60791730416235,4.62145010094403,65894.7307334972,0.0,1.0
2020-11-06,6.98,6.98,6.87,6.9,87964,4.72294607680664,4.72294607680664,4.64851569450739,4.66881488967991,130001.213228998,0.0,1.0
2020-11-09,7.13,7.21,7.0892,7.09,65815,4.82444205266924,4.87857323979597,4.79683514723461,4.79737645910588,97267.4031270352,0.0,1.0
2020-11-10,7.16,7.2,7.06,7.06,38257,4.84474124784176,4.87180684140513,4.77707726393336,4.77707726393336,56539.6800338978,0.0,1.0
2020-11-11,7.27,7.32,7.195,7.2,27735,4.91917163014101,4.95300362209521,4.86842364220971,4.87180684140513,40989.3098188607,0.0,1.0
2020-11-12,7.2,7.28,7.2,7.23,20298,4.87180684140513,4.92593802853185,4.87180684140513,4.89210603657765,29998.2336651608,0.0,1.0
2020-11-13,7.27,7.31,7.25,7.29,255391,4.91917163014101,4.94623722370437,4.90563883335933,4.93270442692269,377440.087396743,0.0,1.0
2020-11-16,7.37,7.38,7.31,7.31,77564,4.98683561404941,4.99360201244025,4.94623722370437,4.94623722370437,114631.145728867,0.0,1.0
2020-11-17,7.39,7.39,7.26,7.26,26534,5.00036841083109,5.00036841083109,4.91240523175017,4.91240523175017,39214.3626008167,0.0,1.0
2020-11-18,7.43,7.48,7.33,7.33,24792,5.02743400439446,5.06126599634866,4.95977002048605,4.95977002048605,36639.8762945446,0.0,1.0
2020-11-19,7.49,7.5,7.38,7.38,16454,5.0680323947395,5.07479879313034,4.99360201244025,4.99360201244025,24317.2202545352,0.0,1.0
2020-11-20,7.57,7.57,7.45,7.45,37574,5.12216358186622,5.12216358186622,5.04096680117614,5.04096680117614,55530.2804086488,0.0,1.0
2020-11-23,7.6119,7.68,7.53,7.68,78077,5.15051479112384,5.19659396416547,5.09509798830286,5.19659396416547,115389.303866133,0.0,1.0
2020-11-24,7.62,7.68,7.5,7.64,132469,5.15599557382042,5.19659396416547,5.07479879313034,5.16952837060211,195774.756891821,0.0,1.0
2020-11-25,7.61,7.66,7.5545,7.56,38690,5.14922917542958,5.18306116738379,5.11167566436042,5.11539718347538,57179.6068827014,0.0,1.0
2020-11-27,7.63,7.6756,7.52,7.52,63405,5.16276197221126,5.1936167488735,5.08833158991202,5.08833158991202,93705.6855621009,0.0,1.0
2020-11-30,7.55,7.56,7.5,7.56,62217,5.10863078508454,5.11539718347538,5.07479879313034,5.11539718347538,91949.9509284319,0.0,1.0
2020-12-01,7.71,7.73,7.58,7.58,110102,5.21689315933799,5.23042595611967,5.12892998025706,5.12892998025706,162718.766528798,0.0,1.0
2020-12-02,7.791,7.82,7.63,7.63,109164,5.2717009863038,5.29132354163723,5.16276197221126,5.16276197221126,161332.504671574,0.0,1.0
2020-12-03,7.85,7.92,7.77,7.77,135550,5.31162273680975,5.35898752554564,5.25749154968303,5.25749154968303,200328.139388735,0.0,1.0
2020-12-04,7.9596,7.96,7.89,7.91,60455,5.38578246317337,5.386053119109,5.33868833037312,5.3522211271548,89345.9068000441,0.0,1.0
2020-12-07,7.89,7.96,7.88,7.9405,170361,5.33868833037312,5.386053119109,5.33192193198228,5.37285864224686,251775.006672108,0.0,1.0
2020-12-08,7.94,7.95,7.9,7.93,33940,5.37252032232732,5.37928672071816,5.34545472876396,5.36575392393648,50159.6241302374,0.0,1.0
2020-12-09,7.92,7.95,7.9,7.91,88121,5.35898752554564,5.37928672071816,5.34545472876396,5.3522211271548,130233.242132606,0.0,1.0
2020-12-10,8.0,8.0,7.9005,7.9005,82546,5.41311871267236,5.41311871267236,5.3457930486835,5.3457930486835,121993.999217872,0.0,1.0
2020-12-11,7.949,8.0,7.91,7.91,43235,5.37861008087908,5.41311871267236,5.3522211271548,5.3522211271548,63896.62195848,0.0,1.0
2020-12-14,7.9578,8.01,7.9,8.0,36417,5.38456451146302,5.4198851110632,5.34545472876396,5.41311871267236,53820.3603992591,0.0,1.0
2020-12-15,8.07,8.07,7.8636,7.94,238465,5.46048350140825,5.46048350140825,5.3208250386213,5.37252032232732,352425.302540278,0.0,1.0
2020-12-16,8.12,8.12,8.0329,8.08,44964,5.49431549336245,5.49431549336245,5.43538016337823,5.46724989979909,66451.8956803769,0.0,1.0
2020-12-17,8.2,8.21,8.1,8.1,105718,5.54844668048917,5.55521307888001,5.48078269658077,5.48078269658077,156239.69192105,0.0,1.0
2020-12-18,8.18,8.2,8.1377,8.1377,22377,5.53491388370749,5.54844668048917,5.50629201851424,5.50629201851424,33070.7692740814,0.0,1.0
2020-12-21,7.99,8.057,7.88,7.88,68321,5.40635231428152,5.45168718350015,5.33192193198228,5.33192193198228,100970.998238125,0.0,1.0
2020-12-22,7.93,7.975,7.93,7.975,18564,5.36575392393648,5.39620271669526,5.36575392393648,5.39620271669526,27435.570487735,0.0,1.0
2020-12-23,8.07,8.08,7.95,7.95,37725,5.46048350140825,5.46724989979909,5.37928672071816,5.37928672071816,55753.4419656218,0.0,1.0
2020-12-24,8.05,8.06,8.01,8.04,47094,5.44695070462656,5.4537171030174,5.4198851110632,5.44018430623572,69599.8037356924,0.0,1.0
2020-12-28,8.07,8.1,7.99,8.03,42803,5.46048350140825,5.48078269658077,5.40635231428152,5.43341790784488,63258.1730007822,0.0,1.0
2020-12-29,8.17,8.28,8.08,8.08,104587,5.52814748531665,5.60257786761589,5.46724989979909,5.46724989979909,154568.197080411,0.0,1.0
2020-12-30,8.14,8.21,8.05,8.05,135276,5.59874131972829,5.64688774385372,5.53683877442417,5.53683877442417,196677.534666567,0.13433,1.0
2020-12-31,8.16,8.19,8.09,8.13,63370,5.61249744090698,5.63313162267502,5.56435101678155,5.59186325913894,92133.5297600486,0.0,1.0
2021-01-04,8.21,8.33,8.04,8.2,63731,5.64688774385372,5.72942447092588,5.52996071383482,5.64000968326437,92658.3870149543,0.0,1.0
2021-01-05,8.31,8.32,8.26,8.2851,91945,5.71566834974718,5.72254641033653,5.68127804680045,5.69854197887971,133678.671197533,0.0,1.0
2021-01-06,8.28,8.36,8.22,8.33,209448,5.69503416797914,5.75005865269392,5.65376580444306,5.72942447092588,304516.072923823,0.0,1.0
2021-01-07,8.5,8.5,8.23,8.3,79183,5.84635150094477,5.84635150094477,5.66064386503241,5.70879028915784,115124.022202776,0.0,1.0
2021-01-08,8.6,8.651,8.53,8.64,72253,5.91513210683824,5.95021021584391,5.86698568271281,5.94264434919563,105048.507586441,0.0,1.0
2021-01-11,8.48,8.58,8.415,8.56,41255,5.83259537976608,5.90137598565955,5.78788798593532,5.88761986448085,59980.5707787724,0.0,1.0
2021-01-12,8.54,8.565,8.52,8.52,34402,5.87386374330216,5.89105889477553,5.86010762212347,5.86010762212347,50017.0063248413,0.0,1.0
2021-01-13,8.64,8.68,8.5,8.5,88392,5.94264434919563,5.97015659155301,5.84635150094477,5.84635150094477,128512.970846618,0.0,1.0
2021-01-14,8.69,8.76,8.62,8.62,34972,5.97703465214236,6.02518107626779,5.92888822801693,5.92888822801693,50845.7283062714,0.0,1.0
2021-01-15,8.47,8.63,8.4078,8.57,71273,5.82571731917673,5.93576628860628,5.78293578231099,5.8944979250702,103623.687337667,0.0,1.0
2021-01-19,8.56,8.76,8.4,8.62,83378,5.88761986448085,6.02518107626779,5.7775708950513,5.92888822801693,121223.125206459,0.0,1.0
2021-01-20,8.73,8.73,8.62,8.63,138611,6.00454689449975,6.00454689449975,5.92888822801693,5.93576628860628,201526.28520704,0.0,1.0
2021-01-21,8.74,8.77,8.7,8.75,87485,6.0114249550891,6.03205913685713,5.98391271273171,6.01830301567844,127194.285167395,0.0,1.0
2021-01-22,8.68,8.72,8.65,8.69,48258,5.97015659155301,5.9976688339104,5.94952240978497,5.97703465214236,70162.2199646588,0.0,1.0
2021-01-25,8.77,8.78,8.68,8.68,46886,6.03205913685713,6.03893719744648,5.97015659155301,5.97015659155301,68167.4716163743,0.0,1.0
2021-01-26,8.66,8.77,8.64,8.77,164222,5.95640047037432,6.03205913685713,5.94264434919563,6.03205913685713,238762.072341087,0.0,1.0
2021-01-27,8.43,8.53,8.28,8.5,139210,5.79820507681934,5.86698568271281,5.69503416797914,5.84635150094477,202397.170236648,0.0,1.0
2021-01-28,8.4,8.4699,8.38,8.4,179595,5.7775708950513,5.82564853857084,5.76381477387261,5.7775708950513,261112.84957008,0.0,1.0
2021-01-29,8.26,8.38,8.21,8.38,87204,5.68127804680045,5.76381477387261,5.64688774385372,5.76381477387261,126785.739769533,0.0,1.0
2021-02-01,8.5,8.52,8.36,8.4,27047,5.84635150094477,5.86010762212347,5.75005865269392,5.7775708950513,39323.5849679665,0.0,1.0
2021-02-02,8.6,8.66,8.54,8.54,44103,5.91513210683824,5.95640047037432,5.87386374330216,5.87386374330216,64121.272889497,0.0,1.0
2021-02-03,8.67,8.73,8.59,8.59,35293,5.96327853096367,6.00454689449975,5.90825404624889,5.90825404624889,51312.4296326557,0.0,1.0
2021-02-04,8.62,8.66,8.58,8.61,74877,5.92888822801693,5.95640047037432,5.90137598565955,5.92201016742759,108863.536497446,0.0,1.0
2021-02-05,8.72,8.72,8.61,8.61,19842,5.9976688339104,5.9976688339104,5.92201016742759,5.92201016742759,28848.2483430469,0.0,1.0
2021-02-08,8.76,8.79,8.66,8.66,74606,6.02518107626779,6.04581525803583,5.95640047037432,5.95640047037432,108469.530081713,0.0,1.0
2021-02-09,8.89,8.91,8.75,8.75,22279,6.1145958639293,6.12835198510799,6.01830301567844,6.01830301567844,32391.398288214,0.0,1.0
2021-02-10,8.95,8.97,8.8827,8.89,63770,6.15586422746538,6.16962034864407,6.10957487969907,6.1145958639293,92715.0890452627,0.0,1.0
2021-02-11,8.98,9.05,8.95,8.95,30023,6.17649840923342,6.22464483335885,6.15586422746538,6.15586422746538,43650.3860499596,0.0,1.0
2021-02-12,8.97,9.02,8.93,9.0,20629,6.16962034864407,6.2040106515908,6.14210810628668,6.19025453041211,29992.4662367057,0.0,1.0
2021-02-16,8.99,9.05,8.97,9.0,94600,6.18337646982276,6.22464483335885,6.16962034864407,6.19025453041211,137538.770953142,0.0,1.0
2021-02-17,9.05,9.05,8.9284,8.94,37809,6.22464483335885,6.22464483335885,6.14100761659239,6.14898616687603,54970.4375366526,0.0,1.0
2021-02-18,9.01,9.02,8.88,8.9701,26411,6.19713259100146,6.2040106515908,6.10771780333995,6.16968912924997,38398.905704476,0.0,1.0
2021-02-19,9.1,9.15,9.0,9.02,40775,6.25903513630558,6.29342543925231,6.19025453041211,6.2040106515908,59282.6996365154,0.0,1.0
2021-02-22,8.92,8.95,8.86,8.94,60909,6.13523004569734,6.15586422746538,6.09396168216126,6.14898616687603,88555.4862577686,0.0,1.0
2021-02-23,8.98,8.99,8.85,8.8635,32791,6.17649840923342,6.18337646982276,6.08708362157191,6.09636900336753,47674.7763036414,0.0,1.0
2021-02-24,8.91,8.93,8.7536,8.93,54176,6.12835198510799,6.14210810628668,6.02077911749061,6.14210810628668,78766.3895894018,0.0,1.0
2021-02-25,8.83,8.9249,8.74,8.87,97722,6.07332750039322,6.13860029538612,6.0114249550891,6.1008397427506,142077.841174238,0.0,1.0
2021-02-26,8.66,8.76,8.65,8.75,28405,5.95640047037432,6.02518107626779,5.94952240978497,6.01830301567844,41297.9787412684,0.0,1.0
2021-03-01,8.81,8.9,8.79,8.79,71592,6.05957137921452,6.12147392451864,6.04581525803583,6.04581525803583,104087.480867625,0.0,1.0
2021-03-02,8.77,8.82,8.755,8.79,30665,6.03205913685713,6.06644943980387,6.02174204597312,6.04581525803583,44583.7887027283,0.0,1.0
2021-03-03,8.78,8.78,8.725,8.76,73141,6.03893719744648,6.03893719744648,6.00110786420507,6.02518107626779,106339.569199617,0.0,1.0
2021-03-04,8.63,8.78,8.62,8.78,71833,5.93576628860628,6.03893719744648,5.92888822801693,6.03893719744648,104437.870336967,0.0,1.0
2021-03-05,8.7,8.7099,8.6,8.69,8715,5.98391271273171,5.99072199271516,5.91513210683824,5.97703465214236,12670.7229266029,0.0,1.0
2021-03-08,8.59,8.67,8.58,8.67,83850,5.90825404624889,5.96327853096367,5.90137598565955,5.96327853096367,121909.365163012,0.0,1.0
2021-03-09,8.76,8.7997,8.6625,8.69,76593,6.02518107626779,6.0524869768075,5.95811998552166,5.97703465214236,111358.425831015,0.0,1.0
2021-03-10,8.73,8.76,8.66,8.76,43540,6.00454689449975,6.02518107626779,5.95640047037432,6.02518107626779,63302.7281955581,0.0,1.0
2021-03-11,8.85,8.9,8.77,8.77,24212,6.08708362157191,6.12147392451864,6.03205913685713,6.03205913685713,35201.7835340113,0.0,1.0
2021-03-12,8.74,8.77,8.67,8.77,46934,6.0114249550891,6.03205913685713,5.96327853096367,6.03205913685713,68237.2587305999,0.0,1.0
2021-03-15,8.71,8.7299,8.652,8.67,62511,5.99079077332106,6.00447811389385,5.95089802190284,5.96327853096367,90884.6311950512,0.0,1.0
2021-03-16,8.77,8.83,8.68,8.68,32493,6.03205913685713,6.07332750039322,5.97015659155301,5.97015659155301,47241.5146361569,0.0,1.0
2021-03-17,8.77,8.81,8.67,8.7,32833,6.03205913685713,6.05957137921452,5.96327853096367,5.98391271273171,47735.8400285889,0.0,1.0
2021-03-18,8.67,8.74,8.644,8.68,72896,5.96327853096367,6.0114249550891,5.94539557343137,5.97015659155301,105983.364137423,0.0,1.0
2021-03-19,8.74,8.76,8.67,8.71,25610,6.0114249550891,6.02518107626779,5.96327853096367,5.99079077332106,37234.3332358347,0.0,1.0
2021-03-22,8.75,8.85,8.7,8.775,32705,6.01830301567844,6.08708362157191,5.98391271273171,6.03549816715181,47549.7410573204,0.0,1.0
2021-03-23,8.52,8.64,8.51,8.6151,14988,5.90343940383635,5.9865864376932,5.89651048434828,5.9693334281679,21631.0783027629,0.063,1.0
2021-03-24,8.39,8.4732,8.35,8.45,46149,5.81336345049143,5.87101206063218,5.78564777253915,5.85493696741985,66603.4582728986,0.0,1.0
2021-03-25,8.42,8.44,8.39,8.39,17013,5.83415020895564,5.84800804793178,5.81336345049143,5.81336345049143,24553.6119005141,0.0,1.0
2021-03-26,8.54,8.56,8.43,8.43,70610,5.91729724281249,5.93115508178863,5.84107912844371,5.84107912844371,101906.220907265,0.0,1.0
2021-03-29,8.52,8.57,8.4912,8.53,34076,5.90343940383635,5.93808400127671,5.88348411571071,5.91036832332442,49179.3851244294,0.0,1.0
2021-03-30,8.61,8.62,8.46,8.46,28157,5.96579967922899,5.97272859871706,5.86186588690793,5.86186588690793,40636.9276601878,0.0,1.0
2021-03-31,8.65,8.68,8.5763,8.65,29012,5.99351535718127,6.01430211564548,5.94244922055419,5.99351535718127,41870.8862903494,0.0,1.0
2021-04-01,8.76,8.81,8.715,8.76,56310,6.06973347155005,6.10437806899041,6.03855333385373,6.06973347155005,81268.0824145035,0.0,1.0
2021-04-05,8.7,8.8,8.68,8.73,58513,6.02815995462163,6.09744914950234,6.01430211564548,6.04894671308584,84447.5103235631,0.0,1.0
2021-04-06,8.74,8.8,8.69,8.7,23520,6.05587563257391,6.09744914950234,6.02123103513355,6.02815995462163,33944.6865279546,0.0,1.0
2021-04-07,8.64,8.69,8.63,8.66,17256,5.9865864376932,6.02123103513355,5.97965751820513,6.00044427666934,24904.3159322442,0.0,1.0
2021-04-08,8.64,8.7,8.59,8.67,139391,5.9865864376932,6.02815995462163,5.95194184025285,6.00737319615741,201172.780604512,0.0,1.0
2021-04-09,8.58,8.63,8.57,8.63,15359,5.94501292076478,5.97965751820513,5.93808400127671,5.97965751820513,22166.5153224003,0.0,1.0
2021-04-12,8.565,8.6,8.53,8.5586,67468,5.93461954153267,5.95887075974092,5.91036832332442,5.9301850330603,97371.6033447296,0.0,1.0
2021-04-13,8.54,8.62,8.53,8.54,47116,5.91729724281249,5.97272859871706,5.91036832332442,5.91729724281249,67999.0582674791,0.0,1.0
2021-04-14,8.56,8.685,8.55,8.57,42852,5.93115508178863,6.01776657538952,5.92422616230056,5.93808400127671,61845.1406078193,0.0,1.0
2021-04-15,8.6,8.67,8.52,8.57,63944,5.95887075974092,6.00737319615741,5.90343940383635,5.93808400127671,92285.6732714085,0.0,1.0
2021-04-16,8.63,8.66,8.58,8.58,21248,5.97965751820513,6.00044427666934,5.94501292076478,5.94501292076478,30665.6759926012,0.0,1.0
2021-04-19,8.67,8.7,8.59,8.59,37032,6.00737319615741,6.02815995462163,5.95194184025285,5.95194184025285,53445.5625639122,0.0,1.0
2021-04-20,8.56,8.6369,8.54,8.63,40684,5.93115508178863,5.9844384726519,5.91729724281249,5.97965751820513,58716.2256251405,0.0,1.0
2021-04-21,8.61,8.66,8.52,8.56,52947,5.96579967922899,6.00044427666934,5.90343940383635,5.93115508178863,76414.5118025345,0.0,1.0
2021-04-22,8.55,8.62,8.55,8.55,26339,5.92422616230056,5.97272859871706,5.92422616230056,5.92422616230056,38013.1419413179,0.0,1.0
2021-04-23,8.64,8.73,8.6,8.6,44483,5.9865864376932,6.04894671308584,5.95887075974092,5.95887075974092,64199.0429771685,0.0,1.0
2021-04-26,8.62,8.64,8.5,8.57,113156,5.97272859871706,5.9865864376932,5.88958156486021,5.93808400127671,163309.734215869,0.0,1.0
2021-04-27,8.6,8.65,8.6,8.63,57651,5.95887075974092,5.99351535718127,5.95887075974092,5.97965751820513,83203.4491081254,0.0,1.0
2021-04-28,8.64,8.68,8.6,8.65,50308,5.9865864376932,6.01430211564548,5.95887075974092,5.99351535718127,72605.8371534158,0.0,1.0
2021-04-29,8.61,8.6433,8.6,8.64,72396,5.96579967922899,5.98887298112426,5.95887075974092,5.9865864376932,104483.823379158,0.0,1.0
2021-04-30,8.55,8.5999,8.55,8.59,31220,5.92422616230056,5.95880147054604,5.92422616230056,5.95194184025285,45057.5303317493,0.0,1.0
2021-05-03,8.6,8.62,8.52,8.55,59298,5.95887075974092,5.97272859871706,5.90343940383635,5.92422616230056,85580.443100963,0.0,1.0
2021-05-04,8.54,8.5561,8.52,8.5561,38263,5.91729724281249,5.92845280318829,5.90343940383635,5.92845280318829,55222.1743460513,0.0,1.0
2021-05-05,8.63,8.65,8.58,8.58,29500,5.97965751820513,5.99351535718127,5.94501292076478,5.94501292076478,42575.1808067458,0.0,1.0
2021-05-06,8.68,8.7,8.6042,8.61,57934,6.01430211564548,6.02815995462163,5.96178090592591,5.96579967922899,83611.8821985766,0.0,1.0
2021-05-07,8.7,8.8236,8.65,8.65,59425,6.02815995462163,6.11380139949418,5.99351535718127,5.99351535718127,85763.7328624022,0.0,1.0
2021-05-10,8.63,8.71,8.62,8.71,70839,5.97965751820513,6.0350888741097,5.97272859871706,6.0350888741097,102236.719768443,0.0,1.0
2021-05-11,8.65,8.68,8.48,8.51,40467,5.99351535718127,6.01430211564548,5.87572372588407,5.89651048434828,58403.045481579,0.0,1.0
2021-05-12,8.5,8.6,8.4717,8.57,113360,5.88958156486021,5.95887075974092,5.86997272270897,5.93808400127671,163604.152415346,0.0,1.0
2021-05-13,8.52,8.561,8.4728,8.52,56548,5.90343940383635,5.93184797373744,5.87073490385266,5.90343940383635,81611.5703138935,0.0,1.0
2021-05-14,8.69,8.72,8.572,8.66,68608,6.02123103513355,6.04201779359777,5.93946978517432,6.00044427666934,99016.8815182785,0.0,1.0
2021-05-17,8.62,8.68,8.56,8.62,18578,5.97272859871706,6.01430211564548,5.93115508178863,5.97272859871706,26812.2613229736,0.0,1.0
2021-05-18,8.76,8.78,8.67,8.67,32120,6.06973347155005,6.08359131052619,6.00737319615741,6.00737319615741,46356.434152972,0.0,1.0
2021-05-19,8.73,8.76,8.66,8.66,59128,6.04894671308584,6.06973347155005,6.00044427666934,6.00044427666934,85335.0946013987,0.0,1.0
2021-05-20,8.82,8.82,8.73,8.73,17133,6.11130698847848,6.11130698847848,6.04894671308584,6.04894671308584,24726.7990766771,0.0,1.0
2021-05-21,8.66,8.85,8.65,8.85,10425,6.00044427666934,6.13209374694269,5.99351535718127,6.13209374694269,15045.6359291635,0.0,1.0
2021-05-24,8.72,8.74,8.52,8.61,103803,6.04201779359777,6.05587563257391,5.90343940383635,5.96579967922899,149811.237060428,0.0,1.0
2021-05-25,8.8,8.85,8.77,8.77,124130,6.09744914950234,6.13209374694269,6.07666239103812,6.07666239103812,179147.701475978,0.0,1.0
2021-05-26,8.855,8.88,8.8,8.8,59153,6.13555820668672,6.1528805054069,6.09744914950234,6.09744914950234,85371.1752630994,0.0,1.0
2021-05-27,8.88,8.89,8.85,8.88,30313,6.1528805054069,6.15980942489497,6.13209374694269,6.1528805054069,43748.5239252503,0.0,1.0
2021-05-28,8.94,8.95,8.8886,8.89,44157,6.19445402233533,6.2013829418234,6.15883937616664,6.15980942489497,63728.5511485922,0.0,1.0
2021-06-01,9.1,9.1,8.99,9.0,93228,6.30531673414446,6.30531673414446,6.22909861977568,6.23602753926375,134549.117161061,0.0,1.0
2021-06-02,9.11,9.15,9.06,9.06,28710,6.31224565363253,6.33996133158481,6.27760105619218,6.27760105619218,41435.0318970058,0.0,1.0
2021-06-03,9.08,9.11,9.03,9.044,68741,6.29145889516832,6.31224565363253,6.25681429772796,6.26651478501126,99208.8306385257,0.0,1.0
2021-06-04,9.165,9.18,9.06,9.1,29094,6.35035471081692,6.36074809004903,6.27760105619218,6.30531673414446,41989.2308607275,0.0,1.0
2021-06-07,9.14,9.15,9.06,9.15,43876,6.33303241209674,6.33996133158481,6.27760105619218,6.33996133158481,63323.0045110772,0.0,1.0
2021-06-08,9.12,9.12,9.0549,9.12,19387,6.3191745731206,6.3191745731206,6.27406730725326,6.3191745731206,27979.8315356061,0.0,1.0
2021-06-09,9.125,9.14,9.07,9.12,48848,6.32263903286464,6.33303241209674,6.28452997568025,6.3191745731206,70498.7265100988,0.0,1.0
2021-06-10,9.15,9.16,9.08,9.13,182083,6.33996133158481,6.34689025107288,6.29145889516832,6.32610349260867,262787.004977447,0.0,1.0
2021-06-11,9.13,9.16,9.12,9.15,13166,6.32610349260867,6.34689025107288,6.3191745731206,6.33996133158481,19001.5196780208,0.0,1.0
2021-06-14,9.13,9.22,9.06,9.06,50488,6.32610349260867,6.38846376800131,6.27760105619218,6.27760105619218,72865.6179176603,0.0,1.0
2021-06-15,9.18,9.2,9.12,9.12,34799,6.36074809004903,6.37460592902517,6.3191745731206,6.3191745731206,50222.8378608117,0.0,1.0
2021-06-16,9.08,9.17,9.0,9.1188,56951,6.29145889516832,6.35381917056096,6.23602753926375,6.31834310278203,82193.1905805077,0.0,1.0
2021-06-17,9.08,9.13,9.04,9.04,39022,6.29145889516832,6.32610349260867,6.26374321721603,6.26374321721603,56317.5832352824,0.0,1.0
2021-06-18,8.98,9.042,8.95,9.01,49584,6.22216970028761,6.26512900111365,6.2013829418234,6.24295645875182,71560.9411905655,0.0,1.0
2021-06-21,9.04,9.05,8.98,9.04,36226,6.26374321721603,6.27067213670411,6.22216970028761,6.26374321721603,52282.3220306838,0.0,1.0
2021-06-22,8.9,8.91,8.83,8.91,53411,6.27760105619218,6.28465454052498,6.22822666586258,6.28465454052498,75722.8590579375,0.16,1.0
2021-06-23,9.0,9.02,8.89,8.89,33868,6.34813589952018,6.36224286818578,6.27054757185938,6.27054757185938,48015.9852946814,0.0,1.0
2021-06-24,8.97,9.02,8.9648,9.02,65796,6.32697544652178,6.36224286818578,6.32330763466872,6.36224286818578,93281.556881093,0.0,1.0
2021-06-25,9.044,9.0608,9.01,9.01,54319,6.3791712305845,6.3910210842636,6.35518938385298,6.35518938385298,77010.1660925298,0.0,1.0
2021-06-28,8.98,9.11,8.97,8.97,76711,6.33402893085458,6.42572422718098,6.32697544652178,6.32697544652178,108756.178337673,0.0,1.0
2021-06-29,9.02,9.09,8.95,8.96,91339,6.36224286818578,6.41161725851538,6.31286847785618,6.31992196218898,129494.864793637,0.0,1.0
2021-06-30,9.05,9.1235,8.94,9.06,151435,6.38340332118418,6.43524643103026,6.30581499352338,6.39045680551698,214695.309232907,0.0,1.0
2021-07-01,9.01,9.09,8.96,9.08,37656,6.35518938385298,6.41161725851538,6.31992196218898,6.40456377418258,53386.3807209319,0.0,1.0
2021-07-02,9.03,9.04,8.94,8.97,12554,6.36929635251858,6.37634983685138,6.30581499352338,6.32697544652178,17798.2957183604,0.0,1.0
2021-07-06,8.89,9.0,8.81,8.99,45583,6.27054757185938,6.34813589952018,6.21411969719697,6.34108241518738,64624.7979711663,0.0,1.0
2021-07-07,8.92,8.92,8.846,8.91,22668,6.29170802485778,6.29170802485778,6.23951224079506,6.28465454052498,32137.3082160103,0.0,1.0
2021-07-08,8.81,8.86,8.651,8.86,88242,6.21411969719697,6.24938711886098,6.10196929630545,6.24938711886098,125104.12703358,0.0,1.0
2021-07-09,8.92,8.92,8.85,8.85,39683,6.29170802485778,6.29170802485778,6.24233363452818,6.24233363452818,56260.1377243664,0.0,1.0
2021-07-12,8.96,8.96,8.87,8.94,29270,6.31992196218898,6.31992196218898,6.25644060319378,6.30581499352338,41497.221258277,0.0,1.0
2021-07-13,8.96,9.0,8.9297,8.98,17668,6.31992196218898,6.34813589952018,6.29854990466059,6.33402893085458,25048.6130916036,0.0,1.0
2021-07-14,9.01,9.05,8.9701,9.0,14107,6.35518938385298,6.38340332118418,6.32704598136511,6.34813589952018,20000.0444240011,0.0,1.0
2021-07-15,8.97,9.03,8.97,8.98,9069,6.32697544652178,6.36929635251858,6.32697544652178,6.33402893085458,12857.4752166489,0.0,1.0
2021-07-16,8.96,9.01,8.93,8.97,16135,6.31992196218898,6.35518938385298,6.29876150919058,6.32697544652178,22875.2191664605,0.0,1.0
2021-07-19,8.74,8.91,8.66,8.91,26518,6.16474530686737,6.28465454052498,6.10831743220497,6.28465454052498,37595.6034618035,0.0,1.0
2021-07-20,8.73,8.78,8.67,8.69,51438,6.15769182253457,6.19295924419857,6.11537091653777,6.12947788520337,72925.6599618467,0.0,1.0
2021-07-21,8.75,8.8,8.75,8.75,6327,6.17179879120017,6.20706621286418,6.17179879120017,6.17179879120017,8970.03481042428,0.0,1.0
2021-07-22,8.8,8.84,8.79,8.79,36969,6.20706621286418,6.23528015019538,6.20001272853137,6.20001272853137,52412.3940108384,0.0,1.0
2021-07-23,8.73,8.77,8.66,8.77,30022,6.15769182253457,6.18590575986577,6.10831743220497,6.18590575986577,42563.3610049878,0.0,1.0
2021-07-26,8.62,8.67,8.57,8.67,56381,6.08010349487377,6.11537091653777,6.04483607320977,6.11537091653777,79933.5439618351,0.0,1.0
2021-07-27,8.43,8.5,8.35,8.5,64822,5.94608729255057,5.99546168288017,5.88965941788817,5.99546168288017,91900.6790708585,0.0,1.0
2021-07-28,8.66,8.68,8.53,8.53,48188,6.10831743220497,6.12242440087057,6.01662213587857,6.01662213587857,68318.0081309823,0.0,1.0
2021-07-29,8.76,8.76,8.62,8.76,20902,6.17885227553297,6.17885227553297,6.08010349487377,6.17885227553297,29633.5810980699,0.0,1.0
2021-07-30,8.7,8.79,8.7,8.73,13940,6.13653136953617,6.20001272853137,6.13653136953617,6.15769182253457,19763.282006846,0.0,1.0
2021-08-02,8.64,8.78,8.63,8.77,30343,6.09421046353937,6.19295924419857,6.08715697920657,6.18590575986577,43018.4552319747,0.0,1.0
2021-08-03,8.85,8.9,8.6504,8.66,63352,6.24233363452818,6.27760105619218,6.10154608724548,6.10831743220497,89816.6027042829,0.0,1.0
2021-08-04,8.85,8.95,8.85,8.88,22234,6.24233363452818,6.31286847785618,6.24233363452818,6.26349408752658,31522.0094792118,0.0,1.0
2021-08-05,8.915,9.05,8.8728,8.9,43064,6.28818128269138,6.38340332118418,6.25841557880696,6.27760105619218,61053.5133674902,0.0,1.0
2021-08-06,8.83,8.98,8.77,8.88,19247,6.22822666586258,6.33402893085458,6.18590575986577,6.26349408752658,27287.2230118912,0.0,1.0
2021-08-09,8.67,8.91,8.67,8.85,64759,6.11537091653777,6.28465454052498,6.11537091653777,6.24233363452818,91811.3615122911,0.0,1.0
2021-08-10,8.7,8.78,8.64,8.69,74341,6.13653136953617,6.19295924419857,6.09421046353937,6.12947788520337,105396.136848704,0.0,1.0
2021-08-11,8.79,8.79,8.72,8.76,18347,6.20001272853137,6.20001272853137,6.15063833820177,6.17885227553297,26011.2578894981,0.0,1.0
2021-08-12,8.8,8.86,8.72,8.82,51840,6.20706621286418,6.24938711886098,6.15063833820177,6.22117318152978,73495.5910498489,0.0,1.0
2021-08-13,8.83,8.84,8.7503,8.81,22991,6.22822666586258,6.23528015019538,6.17201039573016,6.21411969719697,32595.237921047,0.0,1.0
2021-08-16,8.75,8.81,8.63,8.81,60943,6.17179879120017,6.21411969719697,6.08715697920657,6.21411969719697,86401.2693933439,0.0,1.0
2021-08-17,8.56,8.71,8.56,8.71,72711,6.03778258887697,6.14358485386897,6.03778258887697,6.14358485386897,103085.222238148,0.0,1.0
2021-08-18,8.63,8.65,8.56,8.57,44257,6.08715697920657,6.10126394787217,6.03778258887697,6.04483607320977,62744.8760241737,0.0,1.0
2021-08-19,8.39,8.55,8.39,8.54,51300,5.91787335521937,6.03072910454417,5.91787335521937,6.02367562021137,72730.011976413,0.0,1.0
2021-08-20,8.37,8.4984,8.31,8.47,83674,5.90376638655377,5.99433312538692,5.86144548055697,5.97430122988177,118627.895167922,0.0,1.0
2021-08-23,8.44,8.5,8.4,8.5,20083,5.95314077688337,5.99546168288017,5.92492683955217,5.99546168288017,28472.452836692,0.0,1.0
2021-08-24,8.57,8.62,8.48,8.48,51307,6.04483607320977,6.08010349487377,5.98135471421457,5.98135471421457,72739.9361495872,0.0,1.0
2021-08-25,8.56,8.62,8.5301,8.57,22789,6.03778258887697,6.08010349487377,6.0166926707219,6.04483607320977,32308.854638021,0.0,1.0
2021-08-26,8.55,8.58,8.54,8.56,27804,6.03072910454417,6.05188955754257,6.02367562021137,6.03778258887697,39418.8158478009,0.0,1.0
2021-08-27,8.64,8.64,8.58,8.59,28227,6.09421046353937,6.09421046353937,6.05188955754257,6.05894304187537,40018.5194553257,0.0,1.0
2021-08-30,8.67,8.67,8.6201,8.63,37085,6.11537091653777,6.11537091653777,6.0801740297171,6.08715697920657,52576.8517377247,0.0,1.0
2021-08-31,8.73,8.78,8.63,8.63,30562,6.15769182253457,6.19295924419857,6.08715697920657,6.08715697920657,43328.9400784237,0.0,1.0
2021-09-01,8.87,8.91,8.74,8.81,70690,6.25644060319378,6.28465454052498,6.16474530686737,6.21411969719697,100219.971668862,0.0,1.0
2021-09-02,8.83,8.87,8.77,8.79,27539,6.22822666586258,6.25644060319378,6.18590575986577,6.20001272853137,39043.1150062073,0.0,1.0
2021-09-03,8.93,8.95,8.81,8.89,45214,6.29876150919058,6.31286847785618,6.21411969719697,6.27054757185938,64101.6522709851,0.0,1.0
2021-09-07,8.95,8.99,8.92,8.98,26957,6.31286847785618,6.34108241518738,6.29170802485778,6.33402893085458,38217.9908937264,0.0,1.0
2021-09-08,8.91,8.97,8.8781,8.97,41406,6.28465454052498,6.32697544652178,6.26215392550334,6.32697544652178,58702.902064237,0.0,1.0
2021-09-09,8.92,8.92,8.87,8.87,21206,6.29170802485778,6.29170802485778,6.25644060319378,6.25644060319378,30064.5737616338,0.0,1.0
2021-09-10,8.86,8.95,8.86,8.93,25520,6.24938711886098,6.31286847785618,6.24938711886098,6.29876150919058,36180.6999149719,0.0,1.0
2021-09-13,8.82,8.96,8.76,8.89,36291,6.22117318152978,6.31992196218898,6.17885227553297,6.27054757185938,51451.1669519689,0.0,1.0
2021-09-14,8.69,8.79,8.66,8.79,24356,6.12947788520337,6.20001272853137,6.10831743220497,6.20001272853137,34530.4516900101,0.0,1.0
2021-09-15,8.72,8.76,8.69,8.73,15633,6.15063833820177,6.17885227553297,6.12947788520337,6.15769182253457,22163.5141759701,0.0,1.0
2021-09-16,8.72,8.72,8.6,8.68,20013,6.15063833820177,6.15063833820177,6.06599652620817,6.12242440087057,28373.2111049504,0.0,1.0
2021-09-17,8.36,8.56,8.36,8.48,25432,6.00956865154577,6.15333823651098,6.00956865154577,6.0958304025249,35378.8320473404,0.16,1.0
2021-09-20,8.07,8.35,8.02,8.29,78862,5.80110275334622,6.00238017229751,5.76516035710491,5.95924929680795,109706.096764602,0.0,1.0
2021-09-21,8.2,8.2,8.127,8.13,73257,5.8945529835736,5.8945529835736,5.8420770850613,5.84423362883578,101908.898210602,0.0,1.0
2021-09-22,8.29,8.3,8.24,8.29,61743,5.95924929680795,5.96643777605621,5.92330690056664,5.95924929680795,85891.6021979766,0.0,1.0
2021-09-23,8.29,8.35,8.26,8.32,86882,5.95924929680795,6.00238017229751,5.93768385906316,5.98081473455273,120862.837603689,0.0,1.0
2021-09-24,8.28,8.31,8.25,8.27,112287,5.95206081755969,5.97362625530447,5.9304953798149,5.94487233831142,156204.109550948,0.0,1.0
2021-09-27,8.33,8.37,8.28,8.28,56906,5.98800321380099,6.01675713079403,5.95206081755969,5.95206081755969,79162.7798240781,0.0,1.0
2021-09-28,8.22,8.33,8.2101,8.3,44510,5.90892994207012,5.98800321380099,5.90181334761435,5.96643777605621,61918.5205421172,0.0,1.0
2021-09-29,8.27,8.32,8.238,8.25,80658,5.94487233831142,5.98081473455273,5.92186920471699,5.9304953798149,112204.538977445,0.0,1.0
2021-09-30,8.32,8.41,8.31,8.39,48125,5.98081473455273,6.04551104778707,5.97362625530447,6.03113408929055,66947.4006086135,0.0,1.0
2021-10-01,8.34,8.38,8.29,8.33,52290,5.99519169304925,6.02394561004229,5.95924929680795,5.98800321380099,72741.3938249226,0.0,1.0
2021-10-04,8.17,8.36,8.12,8.3,64110,5.87298754582882,6.00956865154577,5.83704514958752,5.96643777605621,89184.370971807,0.0,1.0
2021-10-05,8.21,8.23,8.13,8.17,26486,5.90174146282186,5.91611842131838,5.84423362883578,5.87298754582882,36845.0670653452,0.0,1.0
2021-10-06,8.14,8.31,8.14,8.2,62877,5.85142210808404,5.97362625530447,5.85142210808404,5.8945529835736,87469.1264014087,0.0,1.0
2021-10-07,8.3,8.33,8.26,8.27,33906,5.96643777605621,5.98800321380099,5.93768385906316,5.94487233831142,47167.1390137278,0.0,1.0
2021-10-08,8.3,8.35,8.291,8.35,13760,5.96643777605621,6.00238017229751,5.95996814473277,6.00238017229751,19141.7398934966,0.0,1.0
2021-10-11,8.28,8.34,8.27,8.34,39261,5.95206081755969,5.99519169304925,5.94487233831142,5.99519169304925,54616.558863268,0.0,1.0
2021-10-12,8.26,8.32,8.1902,8.28,66134,5.93768385906316,5.98081473455273,5.88750827391031,5.95206081755969,91999.9873631179,0.0,1.0
2021-10-13,8.26,8.32,8.25,8.32,17181,5.93768385906316,5.98081473455273,5.9304953798149,5.98081473455273,23900.7436853317,0.0,1.0
2021-10-14,8.29,8.35,8.29,8.34,21496,5.95924929680795,6.00238017229751,5.95924929680795,5.99519169304925,29903.404124317,0.0,1.0
2021-10-15,8.45,8.45,8.3534,8.36,43105,6.07426496478011,6.07426496478011,6.00482425524192,6.00956865154577,59964.0042230501,0.0,1.0
2021-10-18,8.48,8.5,8.43,8.44,27937,6.0958304025249,6.11020736102142,6.05988800628359,6.06707648553185,38863.5746660329,0.0,1.0
2021-10-19,8.57,8.588,8.51,8.51,38471,6.16052671575924,6.17346597840611,6.11739584026968,6.11739584026968,53517.5781571734,0.0,1.0
2021-10-20,8.52,8.6,8.52,8.58,31622,6.12458431951794,6.18209215350402,6.12458431951794,6.1677151950075,43989.8327697782,0.0,1.0
2021-10-21,8.43,8.52,8.43,8.51,53856,6.05988800628359,6.12458431951794,6.05988800628359,6.11739584026968,74919.8796296622,0.0,1.0
2021-10-22,8.44,8.5,8.38,8.43,33245,6.06707648553185,6.11020736102142,6.02394561004229,6.05988800628359,46247.6121191347,0.0,1.0
2021-10-25,8.5,8.5,8.42,8.45,67666,6.11020736102142,6.11020736102142,6.05269952703533,6.07426496478011,94131.1752640507,0.0,1.0
2021-10-26,8.42,8.55,8.42,8.54,37908,6.05269952703533,6.14614975726272,6.05269952703533,6.13896127801446,52734.3805147288,0.0,1.0
2021-10-27,8.46,8.47,8.42,8.45,30259,6.08145344402837,6.08864192327664,6.05269952703533,6.07426496478011,42093.7432730605,0.0,1.0
2021-10-28,8.42,8.47,8.4,8.46,16993,6.05269952703533,6.08864192327664,6.03832256853881,6.08145344402837,23639.2140995776,0.0,1.0
2021-10-29,8.32,8.41,8.3,8.41,51023,5.98081473455273,6.04551104778707,5.96643777605621,6.04551104778707,70978.8513507176,0.0,1.0
2021-11-01,8.55,8.6292,8.37,8.37,194038,6.14614975726272,6.20308251290894,6.01675713079403,6.01675713079403,269929.137024294,0.0,1.0
2021-11-02,8.47,8.6,8.46,8.52,65788,6.08864192327664,6.18209215350402,6.08145344402837,6.12458431951794,91518.6616361447,0.0,1.0
2021-11-03,8.55,8.63,8.474,8.63,104893,6.14614975726272,6.2036575912488,6.09151731497594,6.2036575912488,145918.20658783,0.0,1.0
2021-11-04,8.52,8.6,8.51,8.6,49299,6.12458431951794,6.18209215350402,6.11739584026968,6.18209215350402,68580.5694047592,0.0,1.0
2021-11-05,8.53,8.59,8.47,8.59,69652,6.1317727987662,6.17490367425576,6.08864192327664,6.17490367425576,96893.9292922836,0.0,1.0
2021-11-08,8.5,8.5502,8.45,8.55,78531,6.11020736102142,6.14629352684768,6.07426496478011,6.14614975726272,109245.637759897,0.0,1.0
2021-11-09,8.47,8.5,8.46,8.48,92620,6.08864192327664,6.11020736102142,6.08145344402837,6.0958304025249,128845.054428463,0.0,1.0
2021-11-10,8.42,8.5,8.4,8.49,58119,6.05269952703533,6.11020736102142,6.03832256853881,6.10301888177316,80850.2020981197,0.0,1.0
2021-11-11,8.5,8.5,8.42,8.47,67754,6.11020736102142,6.11020736102142,6.05269952703533,6.08864192327664,94253.5933680207,0.0,1.0
2021-11-12,8.46,8.5,8.46,8.5,47415,6.08145344402837,6.11020736102142,6.08145344402837,6.11020736102142,65959.7090879462,0.0,1.0
2021-11-15,8.41,8.5133,8.41,8.47,88399,6.04551104778707,6.1197680384216,6.04551104778707,6.08864192327664,122973.158782355,0.0,1.0
2021-11-16,8.39,8.45,8.36,8.43,74456,6.03113408929055,6.07426496478011,6.00956865154577,6.05988800628359,103576.844877193,0.0,1.0
2021-11-17,8.35,8.4,8.34,8.39,72966,6.00238017229751,6.03832256853881,5.99519169304925,6.03113408929055,101504.08379861,0.0,1.0
2021-11-18,8.25,8.38,8.22,8.33,69560,5.9304953798149,6.02394561004229,5.90892994207012,5.98800321380099,96765.9467290423,0.0,1.0
2021-11-19,8.18,8.26,8.18,8.22,119434,5.88017602507708,5.93768385906316,5.88017602507708,5.90892994207012,166146.40715406,0.0,1.0
2021-11-22,8.16,8.19,8.09,8.19,130089,5.86579906658056,5.88736450432534,5.81547971184274,5.88736450432534,180968.735538159,0.0,1.0
2021-11-23,8.13,8.16,8.1,8.1,139430,5.84423362883578,5.86579906658056,5.822668191091,5.822668191091,193963.139051615,0.0,1.0
2021-11-24,8.14,8.15,8.114,8.14,69724,5.85142210808404,5.8586105873323,5.83273206203856,5.85142210808404,96994.0895591682,0.0,1.0
2021-11-26,7.93,8.1,7.9,8.05,47796,5.70046404387057,5.822668191091,5.67889860612579,5.7867257948497,66489.7238335437,0.0,1.0
2021-11-29,7.91,8.03,7.89,8.03,46311,5.68608708537405,5.77234883635317,5.67171012687753,5.77234883635317,64423.9183290493,0.0,1.0
2021-11-30,7.9,7.945,7.8302,7.92,44952,5.67889860612579,5.71124676274296,5.62872302097293,5.69327556462231,62533.393291603,0.0,1.0
2021-12-01,7.98,8.04,7.93,7.96,47109,5.73640644011187,5.77953731560143,5.70046404387057,5.72202948161535,65534.0279536868,0.0,1.0
2021-12-02,8.05,8.08,8.0,8.0,34054,5.7867257948497,5.80829123259448,5.75078339860839,5.75078339860839,47373.0240067683,0.0,1.0
2021-12-03,7.92,8.08,7.92,8.08,94393,5.69327556462231,5.80829123259448,5.69327556462231,5.80829123259448,131311.501000496,0.0,1.0
2021-12-06,7.95,7.9739,7.9135,7.94,32989,5.71484100236709,5.73202146777043,5.68860305311094,5.70765252311883,45891.4867257673,0.0,1.0
2021-12-07,8.03,8.06,8.03,8.04,42403,5.77234883635317,5.79391427409796,5.77234883635317,5.77953731560143,58987.4416209255,0.0,1.0
2021-12-08,8.11,8.12,8.05,8.05,18737,5.82985667033926,5.83704514958752,5.7867257948497,5.7867257948497,26065.3183418928,0.0,1.0
2021-12-09,8.14,8.14,8.0956,8.1,15438,5.85142210808404,5.85142210808404,5.81950526022176,5.822668191091,21476.0305578343,0.0,1.0
2021-12-10,8.09,8.15,8.08,8.12,29530,5.81547971184274,5.8586105873323,5.80829123259448,5.83704514958752,41079.6205708542,0.0,1.0
2021-12-13,7.98,8.07,7.98,8.02,52211,5.73640644011187,5.80110275334622,5.73640644011187,5.76516035710491,72631.4957543132,0.0,1.0
2021-12-14,7.91,7.95,7.9,7.94,34713,5.68608708537405,5.71484100236709,5.67889860612579,5.70765252311883,48289.7686717257,0.0,1.0
2021-12-15,7.85,7.9263,7.85,7.91,46332,5.64295620988448,5.69780430654871,5.64295620988448,5.68608708537405,64453.1317402241,0.0,1.0
2021-12-16,7.95,7.95,7.85,7.9,29923,5.71484100236709,5.71484100236709,5.64295620988448,5.67889860612579,41626.3286942658,0.0,1.0
2021-12-17,7.95,7.987,7.91,7.95,22905,5.71484100236709,5.74143837558565,5.68608708537405,5.71484100236709,31863.4849026554,0.0,1.0
2021-12-20,7.65,7.95,7.63,7.9,35126,5.49918662491928,5.71484100236709,5.48480966642275,5.67889860612579,48864.2990914942,0.0,1.0
2021-12-21,7.77,7.79,7.7,7.72,64447,5.5854483758984,5.59982533439492,5.53512902116058,5.5495059796571,89653.1766654196,0.0,1.0
2021-12-22,7.77,7.82,7.68,7.68,62055,5.5854483758984,5.6213907721397,5.52075206266406,5.52075206266406,86325.6300211431,0.0,1.0
2021-12-23,8.03,8.06,7.7801,7.81,66616,5.77234883635317,5.79391427409796,5.59270873993914,5.61420229289144,92670.5047053174,0.0,1.0
2021-12-27,8.0,8.06,8.0,8.04,62476,5.75078339860839,5.79391427409796,5.75078339860839,5.77953731560143,86911.2893594543,0.0,1.0
2021-12-28,8.04,8.07,8.01,8.03,48092,5.77953731560143,5.80110275334622,5.75797187785665,5.77234883635317,66901.4938196248,0.0,1.0
2021-12-29,7.84,7.91,7.83,7.91,42013,5.74359491936013,5.79487701685442,5.73626890543238,5.79487701685442,57347.6933217803,0.15,1.0
2021-12-30,7.9,7.9,7.79,7.84,116802,5.78755100292666,5.78755100292666,5.70696484972136,5.74359491936013,159434.586327341,0.0,1.0
2021-12-31,7.92,7.99,7.8142,7.85,61447,5.80220303078217,5.85348512827646,5.72469380342652,5.75092093328789,83875.0794169289,0.0,1.0
2022-01-03,7.99,8.01,7.9709,8.0,24530,5.85348512827646,5.86813715613197,5.83949244167445,5.86081114220422,33483.4198267981,0.0,1.0
2022-01-04,8.0,8.05,7.97,8.0,99838,5.86081114220422,5.89744121184299,5.83883310042095,5.86081114220422,136278.747193961,0.0,1.0
2022-01-05,7.9,8.03,7.9,8.03,26210,5.78755100292666,5.88278918398748,5.78755100292666,5.88278918398748,35776.617760309,0.0,1.0
2022-01-06,7.86,7.9,7.8019,7.9,27488,5.75824694721564,5.78755100292666,5.71568280629538,5.78755100292666,37521.0861883011,0.0,1.0
2022-01-07,7.93,7.9592,7.86,7.92,47880,5.80952904470993,5.83092100537897,5.75824694721564,5.80220303078217,65356.1411050589,0.0,1.0
2022-01-10,7.91,7.97,7.875,7.97,23180,5.79487701685442,5.83883310042095,5.76923596810728,5.83883310042095,31640.6714873698,0.0,1.0
2022-01-11,7.96,7.99,7.9,7.98,59034,5.8315070864932,5.85348512827646,5.78755100292666,5.84615911434871,80581.3373850468,0.0,1.0
2022-01-12,8.18,8.25,8.03,8.03,96065,5.99267939290381,6.0439614903981,5.88278918398748,5.88278918398748,131128.606834952,0.0,1.0
2022-01-13,8.12,8.22,8.12,8.21,66534,5.94872330933728,6.02198344861483,5.94872330933728,6.01465743468708,90818.8281596488,0.0,1.0
2022-01-14,8.1,8.14,8.05,8.12,26966,5.93407128148177,5.96337533719279,5.89744121184299,5.94872330933728,36808.5568303888,0.0,1.0
2022-01-18,7.95,8.07,7.95,8.02,33223,5.82418107256544,5.9120932396985,5.82418107256544,5.87546317005973,45349.3541339468,0.0,1.0
2022-01-19,8.01,8.01,7.98,7.99,22757,5.86813715613197,5.86813715613197,5.84615911434871,5.85348512827646,31063.2770076822,0.0,1.0
2022-01-20,8.1,8.11,8.06,8.11,57643,5.93407128148177,5.94139729540952,5.90476722577075,5.94139729540952,78682.6240960507,0.0,1.0
2022-01-21,7.96,8.11,7.96,8.1,34442,5.8315070864932,5.94139729540952,5.8315070864932,5.93407128148177,47013.287634512,0.0,1.0
2022-01-24,7.59,7.9,7.5701,7.88,148883,5.56044457116625,5.78755100292666,5.54586580345002,5.77289897507115,203225.111866008,0.0,1.0
2022-01-25,7.59,7.6,7.26,7.54,69235,5.56044457116625,5.56777058509401,5.31868611155033,5.52381450152747,94505.6898372755,0.0,1.0
2022-01-26,7.58,7.66,7.511,7.6,43294,5.55311855723849,5.61172666866054,5.50256906113698,5.56777058509401,59096.2567460823,0.0,1.0
2022-01-27,7.44,7.62,7.44,7.57,21103,5.45055436224992,5.58242261294952,5.45055436224992,5.54579254331074,28805.56904219,0.0,1.0
2022-01-28,7.59,7.59,7.44,7.44,43212,5.56044457116625,5.56044457116625,5.45055436224992,5.45055436224992,58984.3268469466,0.0,1.0
2022-01-31,7.88,7.88,7.69,7.69,54955,5.77289897507115,5.77289897507115,5.6337047104438,5.6337047104438,75013.5074024334,0.0,1.0
2022-02-01,7.88,7.9336,7.8501,7.89,22599,5.77289897507115,5.81216640972392,5.75099419342717,5.78022498899891,30847.6072020306,0.0,1.0
2022-02-02,7.68,7.93,7.6,7.93,77065,5.62637869651605,5.80952904470993,5.56777058509401,5.80952904470993,105193.63020596,0.0,1.0
2022-02-03,7.66,7.75,7.62,7.65,31608,5.61172666866054,5.67766079401033,5.58242261294952,5.60440065473278,43144.8811204824,0.0,1.0
2022-02-04,7.72,7.73,7.62,7.66,23929,5.65568275222707,5.66300876615482,5.58242261294952,5.61172666866054,32663.05556606,0.0,1.0
2022-02-07,7.69,7.7365,7.65,7.73,29617,5.6337047104438,5.66777067520787,5.60440065473278,5.66300876615482,40427.1685695182,0.0,1.0
2022-02-08,7.69,7.72,7.66,7.66,35234,5.6337047104438,5.65568275222707,5.61172666866054,5.61172666866054,48094.3666603101,0.0,1.0
2022-02-09,7.84,7.88,7.75,7.75,26925,5.74359491936013,5.77289897507115,5.67766079401033,5.67766079401033,36752.591880821,0.0,1.0
2022-02-10,7.84,7.94,7.79,7.79,72639,5.74359491936013,5.81685505863769,5.70696484972136,5.70696484972136,99152.1456501749,0.0,1.0
2022-02-11,7.65,7.87,7.61,7.87,37252,5.60440065473278,5.7655729611434,5.57509659902176,5.7655729611434,50848.9341780629,0.0,1.0
2022-02-14,7.56,7.639,7.54,7.6,82722,5.53846652938298,5.59634203941225,5.52381450152747,5.56777058509401,112915.42824755,0.0,1.0
2022-02-15,7.74,7.74,7.5508,7.63,19547,5.67033478008258,5.67033478008258,5.53172659656945,5.58974862687727,26681.6309561526,0.0,1.0
2022-02-16,7.68,7.85,7.66,7.75,42913,5.62637869651605,5.75092093328789,5.61172666866054,5.67766079401033,58576.1922147325,0.0,1.0
2022-02-17,7.59,7.76,7.56,7.68,37292,5.56044457116625,5.68498680793809,5.53846652938298,5.62637869651605,50903.5341288608,0.0,1.0
2022-02-18,7.55,7.63,7.43,7.58,29996,5.53114051545523,5.58974862687727,5.44322834832217,5.55311855723849,40944.503103328,0.0,1.0
2022-02-22,7.37,7.49,7.34,7.48,50620,5.39927226475563,5.4871844318887,5.37729422297237,5.47985841796094,69096.2377347135,0.0,1.0
2022-02-23,7.33,7.448,7.28,7.4,35260,5.36996820904461,5.45641517339213,5.33333813940584,5.4212503065389,48129.8566283287,0.0,1.0
2022-02-24,7.16,7.23,7.01,7.23,53640,5.24542597227277,5.29670806976706,5.13553576335644,5.29670806976706,73218.5340199532,0.0,1.0
2022-02-25,7.49,7.49,7.17,7.17,30514,5.4871844318887,5.4871844318887,5.25275198620053,5.25275198620053,41651.5724661605,0.0,1.0
2022-02-28,7.21,7.41,7.2,7.41,66626,5.28205604191155,5.42857632046666,5.27473002798379,5.42857632046666,90944.408046484,0.0,1.0
2022-03-01,7.11,7.31,6.98,7.21,64671,5.208795902634,5.3553161811891,5.11355772157318,5.28205604191155,88275.8354512377,0.0,1.0
2022-03-02,7.1,7.15,7.0063,7.15,25735,5.20146988870624,5.23809995834502,5.13282513820318,5.23809995834502,35128.2433445842,0.0,1.0
2022-03-03,6.8,7.1,6.75,7.1,100977,4.98168947087358,5.20146988870624,4.94505940123481,5.20146988870624,137833.480792931,0.0,1.0
2022-03-04,6.57,6.865,6.5408,6.73,54094,4.81319115053521,5.02930856140399,4.79179918986617,4.9304073733793,73838.2434615091,0.0,1.0
2022-03-07,6.31,6.52,6.25,6.52,36237,4.62271478841358,4.77656108089644,4.57875870484704,4.77656108089644,49463.4604265667,0.0,1.0
2022-03-08,6.32,6.3699,6.17,6.33,103286,4.63004080234133,4.66659761184083,4.520150593425,4.63736681626909,140985.262952738,0.0,1.0
2022-03-09,6.41,6.47,6.36,6.42,32977,4.69597492769113,4.73993101125766,4.65934485805235,4.70330094161888,45013.5644365398,0.0,1.0
2022-03-10,6.34,6.4599,6.3041,6.31,39314,4.64469283019684,4.73253173719063,4.6183924401962,4.62271478841358,53663.5616416935,0.0,1.0
2022-03-11,6.28,6.47,6.25,6.4,32975,4.60073674663031,4.73993101125766,4.57875870484704,4.68864891376337,45010.8344389999,0.0,1.0
2022-03-14,6.1,6.27,6.05,6.27,49696,4.46886849593071,4.59341073270255,4.43223842629194,4.59341073270255,67834.9788712826,0.0,1.0
2022-03-15,6.11,6.12,5.995,6.07,71029,4.47619450985847,4.48352052378623,4.39194534968928,4.44689045414745,96954.4976305603,0.0,1.0
2022-03-16,6.63,6.63,6.19,6.25,47099,4.85714723410174,4.85714723410174,4.53480262128051,4.57875870484704,64290.0770657304,0.0,1.0
2022-03-17,6.69,6.74,6.502,6.61,13753,4.90110331766828,4.93773338730705,4.76337425582648,4.84249520624623,18772.8280830801,0.0,1.0
2022-03-18,6.81,6.89,6.7,6.7,39305,4.98901548480134,5.04762359622338,4.90842933159603,4.90842933159603,53651.276652764,0.0,1.0
2022-03-21,6.71,6.85,6.67,6.81,60609,4.91575534552379,5.01831954051236,4.88645128981277,4.98901548480134,82731.2104477133,0.0,1.0
2022-03-22,6.8,6.8598,6.62,6.8,35068,4.98168947087358,5.02549903416156,4.84982122017399,4.98168947087358,47867.7768644989,0.0,1.0
2022-03-23,6.6,6.7,6.5444,6.7,37658,4.93773338730705,5.01254752953898,4.8961367242261,5.01254752953898,50335.4030087782,0.14,1.0
2022-03-24,6.65,6.69,6.5677,6.63,40591,4.97514045842301,5.00506611531578,4.91356841936614,4.96017762997663,54255.7847875436,0.0,1.0
2022-03-25,6.54,6.69,6.54,6.64,40152,4.8928449019679,5.00506611531578,4.8928449019679,4.96765904419982,53668.9973341245,0.0,1.0
2022-03-28,6.57,6.57,6.5,6.55,15464,4.91528914463747,4.91528914463747,4.86291924507513,4.90032631619109,20669.8887919631,0.0,1.0
2022-03-29,6.83,6.85,6.5927,6.68,78246,5.10980591444048,5.12476874288686,4.93227195492412,4.99758470109259,104587.177859282,0.0,1.0
2022-03-30,6.9,6.95,6.8,6.86,60935,5.16217581400283,5.19958288511879,5.0873616717709,5.13225015711006,81448.5044967842,0.0,1.0
2022-03-31,6.77,6.9297,6.77,6.92,59322,5.06491742910132,5.18439561424571,5.06491742910132,5.17713864244921,79292.4950153153,0.0,1.0
2022-04-01,6.89,6.95,6.81,6.81,40148,5.15469439977963,5.19958288511879,5.09484308599409,5.09484308599409,53663.6507514055,0.0,1.0
2022-04-04,6.94,7.1,6.89,6.89,46423,5.1921014708956,5.31180409846668,5.15469439977963,5.15469439977963,62051.1023919621,0.0,1.0
2022-04-05,6.86,6.97,6.86,6.96,103541,5.13225015711006,5.21454571356517,5.13225015711006,5.20706429934198,138397.630329064,0.0,1.0
2022-04-06,6.69,6.845,6.66,6.84,26384,5.00506611531578,5.12102803577527,4.98262187264621,5.11728732866367,35266.0596150514,0.0,1.0
2022-04-07,6.56,6.6886,6.56,6.62,17197,4.90780773041428,5.00401871732454,4.90780773041428,4.95269621575344,22986.2957550045,0.0,1.0
2022-04-08,6.5,6.58,6.38,6.56,62960,4.86291924507513,4.92277055886067,4.77314227439682,4.90780773041428,84155.2119983184,0.0,1.0
2022-04-11,6.34,6.605,6.34,6.4,29533,4.74321661750405,4.94147409441865,4.74321661750405,4.7881051028432,39475.156860647,0.0,1.0
2022-04-12,6.37,6.39,6.3247,6.38,14823,4.76566086017362,4.78062368862001,4.73177005374256,4.77314227439682,19813.0989112306,0.0,1.0
2022-04-13,6.4,6.45,6.3452,6.38,53821,4.7881051028432,4.82551217395917,4.74710695290011,4.77314227439682,71939.6071309006,0.0,1.0
2022-04-14,6.35,6.405,6.34,6.38,27904,4.75069803172724,4.7918458099548,4.74321661750405,4.77314227439682,37297.7610483017,0.0,1.0
2022-04-18,6.29,6.3291,6.2668,6.31,55032,4.70580954638808,4.73506187600077,4.68845266539028,4.72077237483447,73558.2850491021,0.0,1.0
2022-04-19,6.24,6.29,6.16,6.25,43054,4.66840247527212,4.70580954638808,4.60855116148658,4.67588388949531,57547.9430968171,0.0,1.0
2022-04-20,6.275,6.3412,6.25,6.25,23417,4.6945874250533,4.74411438721083,4.67588388949531,4.67588388949531,31300.2318831738,0.0,1.0
2022-04-21,6.25,6.27,6.13,6.27,32453,4.67588388949531,4.6908467179417,4.586106918817,4.6908467179417,43378.1622455755,0.0,1.0
2022-04-22,6.105,6.25,6.05,6.17,44859,4.56740338325902,4.67588388949531,4.52625560503146,4.61603257570977,59960.5885488019,0.0,1.0
2022-04-25,5.98,6.03,5.9711,6.0,9054,4.47388570546912,4.51129277658508,4.46722724681048,4.4888485339155,12101.9899846375,0.0,1.0
2022-04-26,5.92,5.95,5.89,5.95,37993,4.42899722012996,4.45144146279954,4.40655297746038,4.45144146279954,50783.1793115012,0.0,1.0
2022-04-27,5.84,5.93,5.82,5.93,58381,4.36914590634442,4.43647863435315,4.35418307789804,4.43647863435315,78034.7114306517,0.0,1.0
2022-04-28,5.77,5.96,5.755,5.9,52125,4.31677600678207,4.45892287702273,4.30555388544729,4.41403439168358,69672.6560580107,0.0,1.0
2022-04-29,5.85,5.92,5.84,5.9,202160,4.37662732056761,4.42899722012996,4.36914590634442,4.41403439168358,270216.290622301,0.0,1.0
2022-05-02,5.93,5.94,5.81,5.86,47538,4.43647863435315,4.44396004857635,4.34670166367484,4.38410873479081,63541.4623249057,0.0,1.0
2022-05-03,6.07,6.07,5.92,5.97,74074,4.54121843347785,4.54121843347785,4.42899722012996,4.46640429124592,99010.6920832821,0.0,1.0
2022-05-04,6.03,6.25,5.96,6.25,69562,4.51129277658508,4.67588388949531,4.45892287702273,4.67588388949531,92979.7467761599,0.0,1.0
2022-05-05,5.92,6.01,5.8101,6.01,62742,4.42899722012996,4.49632994813869,4.34677647781708,4.49632994813869,83863.8232401286,0.0,1.0
2022-05-06,5.72,5.8999,5.7,5.86,22675,4.27936893566611,4.41395957754134,4.26440610721973,4.38410873479081,30308.4407887845,0.0,1.0
2022-05-09,5.46,5.7699,5.46,5.64,54569,4.08485216586311,4.31670119263984,4.08485216586311,4.21951762188057,72939.4180993684,0.0,1.0
2022-05-10,5.44,5.61,5.38,5.53,54702,4.06988933741672,4.19707337921099,4.02500085207757,4.13722206542545,73117.1919747779,0.0,1.0
2022-05-11,5.39,5.52,5.38,5.47,250514,4.03248226630076,4.12974065120226,4.02500085207757,4.0923335800863,334848.455821899,0.0,1.0
2022-05-12,5.35,5.47,5.28,5.35,83456,4.00255660940799,4.0923335800863,3.95018670984564,4.00255660940799,111551.101850884,0.0,1.0
2022-05-13,5.47,5.48,5.4,5.41,49729,4.0923335800863,4.09981499430949,4.03996368052395,4.04744509474714,66470.0530092817,0.0,1.0
2022-05-16,5.45,5.5,5.42,5.5,66592,4.07737075163991,4.11477782275588,4.05492650897034,4.11477782275588,89009.9091072431,0.0,1.0
2022-05-17,5.7,5.72,5.53,5.53,63228,4.26440610721973,4.27936893566611,4.13722206542545,4.13722206542545,84513.4330404967,0.0,1.0
2022-05-18,5.57,5.68,5.56,5.65,50199,4.16714772231822,4.24944327877334,4.15966630809503,4.22699903610376,67098.2764787737,0.0,1.0
2022-05-19,5.6,5.63,5.52,5.52,21071,4.1895919649878,4.21203620765738,4.12974065120226,4.12974065120226,28164.4611184334,0.0,1.0
2022-05-20,5.62,5.7,5.57,5.7,117815,4.20455479343419,4.26440610721973,4.16714772231822,4.26440610721973,157476.910762101,0.0,1.0
2022-05-23,5.7,5.7,5.645,5.68,112388,4.26440610721973,4.26440610721973,4.22325832899217,4.24944327877334,150222.934657989,0.0,1.0
2022-05-24,5.6,5.67,5.579,5.67,33911,4.1895919649878,4.24196186455015,4.1738809951191,4.24196186455015,45326.9916466801,0.0,1.0
2022-05-25,5.53,5.6398,5.53,5.6398,71884,4.13722206542545,4.21936799359611,4.13722206542545,4.21936799359611,96083.4380445859,0.0,1.0
2022-05-26,5.61,5.63,5.56,5.56,141281,4.19707337921099,4.21203620765738,4.15966630809503,4.15966630809503,188842.638283584,0.0,1.0
2022-05-27,5.73,5.74,5.68,5.69,102191,4.2868503498893,4.2943317641125,4.24944327877334,4.25692469299653,136593.158661375,0.0,1.0
2022-05-31,5.9,5.95,5.85,5.85,78925,4.41403439168358,4.45144146279954,4.37662732056761,4.37662732056761,105494.760275846,0.0,1.0
2022-06-01,5.87,6.04,5.87,5.9,58352,4.391590149014,4.51877419080827,4.391590149014,4.41403439168358,77995.9487059383,0.0,1.0
2022-06-02,5.92,6.01,5.9,5.92,50220,4.42899722012996,4.49632994813869,4.41403439168358,4.42899722012996,67126.3460380488,0.0,1.0
2022-06-03,5.94,6.0051,5.8802,5.9,32618,4.44396004857635,4.49266405516933,4.39922119152166,4.41403439168358,43598.7087827374,0.0,1.0
2022-06-06,5.96,6.02,5.9208,5.98,57726,4.45892287702273,4.50381136236189,4.42959573326782,4.47388570546912,77159.2085104023,0.0,1.0
2022-06-07,5.91,5.94,5.89,5.92,18055,4.42151580590677,4.44396004857635,4.40655297746038,4.42899722012996,24133.1377482471,0.0,1.0
2022-06-08,5.98,5.99,5.89,5.92,65976,4.47388570546912,4.48136711969231,4.40655297746038,4.42899722012996,88186.5353685047,0.0,1.0
2022-06-09,5.93,6.0151,5.91,5.91,91308,4.43647863435315,4.50014546939252,4.42151580590677,4.42151580590677,122046.443728438,0.0,1.0
2022-06-10,5.85,5.95,5.8,5.87,63387,4.37662732056761,4.45144146279954,4.33922024945165,4.391590149014,84725.9597035803,0.0,1.0
2022-06-13,5.65,5.81,5.6,5.64,67466,4.22699903610376,4.34670166367484,4.1895919649878,4.21951762188057,90178.1374313621,0.0,1.0
2022-06-14,5.64,5.6813,5.6,5.63,21024,4.21951762188057,4.25041586262236,4.1895919649878,4.21203620765738,28101.6387714842,0.0,1.0
2022-06-15,5.62,5.67,5.58,5.64,130168,4.20455479343419,4.24196186455015,4.17462913654142,4.21951762188057,173988.4948443,0.0,1.0
2022-06-16,5.43,5.58,5.43,5.49,52560,4.06240792319353,4.17462913654142,4.06240792319353,4.10729640853268,70254.0969287106,0.0,1.0
2022-06-17,5.54,5.54,5.44,5.47,31540,4.14470347964865,4.14470347964865,4.06988933741672,4.0923335800863,42157.8047399454,0.0,1.0
2022-06-21,5.49,5.581,5.44,5.46,41282,4.1895919649878,4.25903693198487,4.15143538971469,4.16669801982393,54095.5257442738,0.11,1.0
2022-06-22,5.4,5.4899,5.4,5.41,11667,4.1209101294962,4.18951565183726,4.1209101294962,4.12854144455082,15288.3217590824,0.0,1.0
2022-06-23,5.37,5.52,5.3,5.42,20045,4.09801618433233,4.21248591015167,4.04459697894997,4.13617275960544,26266.7703489164,0.0,1.0
2022-06-24,5.53,5.5563,5.4,5.43,21221,4.22011722520629,4.24018758379995,4.1209101294962,4.14380407466007,27807.7891531232,0.0,1.0
2022-06-27,5.62,5.6515,5.55,5.55,23476,4.2887990606979,4.31283770311996,4.23537985531554,4.23537985531554,30762.7189179926,0.0,1.0
2022-06-28,5.65,5.7,5.59,5.68,53635,4.31169300586176,4.34984958113488,4.26590511553403,4.33458695102563,70282.7751391435,0.0,1.0
2022-06-29,5.6,5.6,5.52,5.6,108541,4.27353643058865,4.27353643058865,4.21248591015167,4.27353643058865,142231.056145759,0.0,1.0
2022-06-30,5.52,5.6318,5.46,5.53,50468,4.21248591015167,4.29780401246235,4.16669801982393,4.22011722520629,66132.7695669301,0.0,1.0
2022-07-01,5.53,5.62,5.39,5.5,43865,4.22011722520629,4.2887990606979,4.11327881444158,4.19722328004242,57480.2634749423,0.0,1.0
2022-07-05,5.43,5.52,5.38,5.45,21213,4.14380407466007,4.21248591015167,4.10564749938695,4.15906670476931,27797.3060320061,0.0,1.0
2022-07-06,5.48,5.49,5.36,5.42,33507,4.18196064993318,4.1895919649878,4.09038486927771,4.13617275960544,43907.2424086376,0.0,1.0
2022-07-07,5.61,5.63,5.5,5.52,12805,4.28116774564327,4.29643037575252,4.19722328004242,4.21248591015167,16779.5457379833,0.0,1.0
2022-07-08,5.59,5.64,5.54,5.63,15049,4.26590511553403,4.30406169080714,4.22774854026092,4.29643037575252,19720.0612113167,0.0,1.0
2022-07-11,5.48,5.55,5.45,5.55,34242,4.18196064993318,4.23537985531554,4.15906670476931,4.23537985531554,44870.3791612669,0.0,1.0
2022-07-12,5.36,5.45,5.36,5.45,19329,4.09038486927771,4.15906670476931,4.09038486927771,4.15906670476931,25328.5310089401,0.0,1.0
2022-07-13,5.32,5.37,5.29,5.31,13403,4.05985960905922,4.09801618433233,4.03696566389535,4.0522282940046,17563.159041483,0.0,1.0
2022-07-14,5.28,5.3099,5.24,5.28,11772,4.02933434884073,4.05215198085405,3.99880908862224,4.02933434884073,15425.9127237438,0.0,1.0
2022-07-15,5.33,5.3899,5.29,5.3,10561,4.06749092411384,4.11320250129103,4.03696566389535,4.04459697894997,13839.0302646498,0.0,1.0
2022-07-18,5.4,5.46,5.36,5.43,18240,4.1209101294962,4.16669801982393,4.09038486927771,4.14380407466007,23901.5161468813,0.0,1.0
2022-07-19,5.39,5.47,5.38,5.46,25834,4.11327881444158,4.17432933487856,4.10564749938695,4.16669801982393,33852.618867244,0.0,1.0
2022-07-20,5.34,5.43,5.34,5.38,24877,4.07512223916846,4.14380407466007,4.07512223916846,4.10564749938695,32598.5755036166,0.0,1.0
2022-07-21,5.45,5.47,5.37,5.38,25592,4.15906670476931,4.17432933487856,4.09801618433233,4.10564749938695,33535.5044534532,0.0,1.0
2022-07-22,5.35,5.48,5.35,5.41,20792,4.08275355422309,4.18196064993318,4.08275355422309,4.12854144455082,27245.6317832212,0.0,1.0
2022-07-25,5.39,5.3999,5.35,5.38,12113,4.11327881444158,4.12083381634565,4.08275355422309,4.10564749938695,15872.7557613581,0.0,1.0
2022-07-26,5.34,5.4,5.3,5.35,33663,4.07512223916846,4.1209101294962,4.04459697894997,4.08275355422309,44111.6632704202,0.0,1.0
2022-07-27,5.45,5.45,5.32,5.36,12989,4.15906670476931,4.15906670476931,4.05985960905922,4.09038486927771,17020.6575236755,0.0,1.0
2022-07-28,5.54,5.54,5.4542,5.4611,20349,4.22774854026092,4.22774854026092,4.16227185709225,4.16753746447994,26665.1289513644,0.0,1.0
2022-07-29,5.5,5.5256,5.4525,5.5,40458,4.19722328004242,4.21675944658226,4.16097453353297,4.19722328004242,53015.7642692173,0.0,1.0
2022-08-01,5.43,5.56,5.4,5.45,37330,4.14380407466007,4.24301117037016,4.1209101294962,4.15906670476931,48916.8639124494,0.0,1.0
2022-08-02,5.44,5.46,5.35,5.43,32577,4.15143538971469,4.16669801982393,4.08275355422309,4.14380407466007,42688.5795787802,0.0,1.0
2022-08-03,5.44,5.47,5.41,5.44,57683,4.15143538971469,4.17432933487856,4.12854144455082,4.15143538971469,75587.2344243724,0.0,1.0
2022-08-04,5.44,5.46,5.41,5.45,25457,4.15143538971469,4.16669801982393,4.12854144455082,4.15906670476931,33358.6017846029,0.0,1.0
2022-08-05,5.45,5.46,5.37,5.37,21660,4.15906670476931,4.16669801982393,4.09801618433233,4.09801618433233,28383.0504244215,0.0,1.0
2022-08-08,5.47,5.53,5.41,5.43,81579,4.17432933487856,4.22011722520629,4.12854144455082,4.14380407466007,106900.31720101,0.0,1.0
2022-08-09,5.45,5.47,5.42,5.44,38986,4.15906670476931,4.17432933487856,4.13617275960544,4.15143538971469,51086.8699836795,0.0,1.0
2022-08-10,5.56,5.57,5.47,5.49,46965,4.24301117037016,4.25064248542478,4.17432933487856,4.1895919649878,61542.4729078004,0.0,1.0
2022-08-11,5.54,5.64,5.5,5.54,140430,4.22774854026092,4.30406169080714,4.19722328004242,4.22774854026092,184018.087308472,0.0,1.0
2022-08-12,5.65,5.65,5.51,5.63,42256,4.31169300586176,4.31169300586176,4.20485459509705,4.29643037575252,55371.845740275,0.0,1.0
2022-08-15,5.61,5.6858,5.5,5.63,72270,4.28116774564327,4.33901311375731,4.19722328004242,4.29643037575252,94701.8953911793,0.0,1.0
2022-08-16,5.58,5.6,5.5,5.59,71900,4.25827380047941,4.27353643058865,4.19722328004242,4.26590511553403,94217.0510395155,0.0,1.0
2022-08-17,5.55,5.56,5.5,5.53,45060,4.23537985531554,4.24301117037016,4.19722328004242,4.22011722520629,59046.1796918021,0.0,1.0
2022-08-18,5.52,5.56,5.5,5.52,42435,4.21248591015167,4.24301117037016,4.19722328004242,4.21248591015167,55606.405575269,0.0,1.0
2022-08-19,5.47,5.5,5.42,5.49,25935,4.17432933487856,4.19722328004242,4.13617275960544,4.1895919649878,33984.9682713468,0.0,1.0
2022-08-22,5.39,5.42,5.36,5.42,14924,4.11327881444158,4.13617275960544,4.09038486927771,4.13617275960544,19556.2624438627,0.0,1.0
2022-08-23,5.43,5.4382,5.35,5.39,43893,4.14380407466007,4.15006175300486,4.08275355422309,4.11327881444158,57516.9543988519,0.0,1.0
2022-08-24,5.4,5.4999,5.4,5.42,15904,4.1209101294962,4.19714696689188,4.1209101294962,4.13617275960544,20840.4447807017,0.0,1.0
2022-08-25,5.49,5.55,5.44,5.48,54098,4.1895919649878,4.23537985531554,4.15143538971469,4.18196064993318,70889.485773793,0.0,1.0
2022-08-26,5.43,5.53,5.39,5.53,41436,4.14380407466007,4.22011722520629,4.11327881444158,4.22011722520629,54297.3258257769,0.0,1.0
2022-08-29,5.35,5.44,5.32,5.43,34654,4.08275355422309,4.15143538971469,4.05985960905922,4.14380407466007,45410.2598987951,0.0,1.0
2022-08-30,5.29,5.37,5.28,5.34,50942,4.03696566389535,4.09801618433233,4.02933434884073,4.07512223916846,66753.8944931155,0.0,1.0
2022-08-31,5.29,5.4,5.26,5.32,59780,4.03696566389535,4.1209101294962,4.01407171873148,4.05985960905922,78335.12254718,0.0,1.0
2022-09-01,5.21,5.26,5.21,5.22,65368,3.97591514345837,4.01407171873148,3.97591514345837,3.98354645851299,85657.5826474416,0.0,1.0
2022-09-02,5.2,5.25,5.14,5.23,28316,3.96828382840375,4.00644040367686,3.92249593807601,3.99117777356761,37105.0071938097,0.0,1.0
2022-09-06,5.13,5.22,5.13,5.19,24361,3.91486462302139,3.98354645851299,3.91486462302139,3.96065251334912,31922.4141915666,0.0,1.0
2022-09-07,5.18,5.19,5.11,5.13,32991,3.9530211982945,3.96065251334912,3.89960199291214,3.91486462302139,43231.0810965877,0.0,1.0
2022-09-08,5.14,5.18,5.13,5.15,8485,3.92249593807601,3.9530211982945,3.91486462302139,3.93012725313063,11118.6603347745,0.0,1.0
2022-09-09,5.27,5.2799,5.15,5.15,42860,4.02170303378611,4.02925803569018,3.93012725313063,3.93012725313063,56163.3213846124,0.0,1.0
2022-09-12,5.35,5.3742,5.28,5.3,46371,4.08275355422309,4.10122133665527,4.02933434884073,4.04459697894997,60764.1011648591,0.0,1.0
2022-09-13,5.16,5.2552,5.15,5.25,50508,3.93775856818526,4.01040868750526,3.93012725313063,4.00644040367686,66185.1851725153,0.0,1.0
2022-09-14,5.2,5.2496,5.15,5.19,28418,3.96828382840375,4.00613515107467,3.93012725313063,3.96065251334912,37238.6669880522,0.0,1.0
2022-09-15,5.12,5.195,5.12,5.16,31591,3.90723330796677,3.96446817087644,3.90723330796677,3.93775856818526,41396.5349011034,0.0,1.0
2022-09-16,5.1,5.1129,5.02,5.09,20012,3.89197067785752,3.90181507427798,3.83092015742054,3.8843393628029,26223.5274743086,0.0,1.0
2022-09-19,5.08,5.08,5.05,5.06,48077,3.87670804774828,3.87670804774828,3.85381410258441,3.86144541763903,62999.6267430707,0.0,1.0
2022-09-20,5.05,5.0996,5.0304,5.04,28696,3.85381410258441,3.89166542525534,3.83885672507735,3.84618278752979,37602.9554468698,0.0,1.0
2022-09-21,4.96,5.0944,4.96,5.03,43087,3.7851322670928,3.88769714142693,3.7851322670928,3.83855147247516,56460.7799463089,0.0,1.0
2022-09-22,4.87,4.9281,4.83,4.86,49371,3.79276358214743,3.83801195260385,3.76161151987106,3.78497556657834,63393.5558577228,0.1,1.0
2022-09-23,4.73,4.77,4.6668,4.75,39291,3.68373136418015,3.71488342645651,3.63451110578349,3.69930739531833,50450.5925179921,0.0,1.0
2022-09-26,4.68,4.75,4.64,4.72,45782,3.64479128633469,3.69930739531833,3.61363922405833,3.67594334861106,58785.1932162255,0.0,1.0
2022-09-27,4.65,4.73,4.628,4.73,74296,3.62142723962742,3.68373136418015,3.60429360537542,3.68373136418015,95397.857568317,0.0,1.0
2022-09-28,4.66,4.67,4.51,4.65,145900,3.62921525519651,3.6370032707656,3.51239502166014,3.62142723962742,187339.122149476,0.0,1.0
2022-09-29,4.59,4.64,4.49,4.59,89357,3.57469914621287,3.61363922405833,3.49681899052196,3.57469914621287,114736.545153603,0.0,1.0
2022-09-30,4.58,4.63,4.4714,4.62,71319,3.56691113064378,3.60585120848924,3.48233328156345,3.59806319292015,91575.3177010176,0.0,1.0
2022-10-03,4.66,4.92,4.6,4.6,84542,3.62921525519651,3.83170365999288,3.58248716178196,3.58248716178196,108553.968915428,0.0,1.0
2022-10-04,4.79,4.8215,4.72,4.77,66021,3.7304594575947,3.75499170663734,3.67594334861106,3.71488342645651,84772.5578028138,0.0,1.0
2022-10-05,4.825,4.85,4.77,4.77,74519,3.75771751208652,3.77718755100924,3.71488342645651,3.71488342645651,95684.1949517256,0.0,1.0
2022-10-06,4.82,4.84,4.75,4.79,47131,3.75382350430197,3.76939953544015,3.69930739531833,3.7304594575947,60517.3417822272,0.0,1.0
2022-10-07,4.7,4.77,4.69,4.74,84616,3.66036731747288,3.71488342645651,3.65257930190379,3.69151937974924,108648.986701851,0.0,1.0
2022-10-10,4.67,4.76,4.6333,4.68,53830,3.6370032707656,3.70709541088742,3.60842125362704,3.64479128633469,69119.0195017566,0.0,1.0
2022-10-11,4.58,4.66,4.5603,4.62,30164,3.56691113064378,3.62921525519651,3.55156873997267,3.59806319292015,38731.3041844879,0.0,1.0
2022-10-12,4.54,4.5938,4.51,4.58,30193,3.53575906836742,3.57765859212913,3.51239502166014,3.56691113064378,38768.5408845724,0.0,1.0
2022-10-13,4.51,4.5532,4.43,4.45,55685,3.51239502166014,3.54603924891862,3.45009089710741,3.4656669282456,71500.8842830265,0.0,1.0
2022-10-14,4.42,4.55,4.42,4.55,64645,3.44230288153832,3.54354708393651,3.44230288153832,3.54354708393651,83005.7405850094,0.0,1.0
2022-10-17,4.49,4.57,4.45,4.48,142083,3.49681899052196,3.55912311507469,3.4656669282456,3.48903097495287,182438.002003865,0.0,1.0
2022-10-18,4.48,4.55,4.475,4.55,188646,3.48903097495287,3.54354708393651,3.48513696716832,3.54354708393651,242226.018074092,0.0,1.0
2022-10-19,4.44,4.566,4.436,4.47,57119,3.45787891267651,3.55600790884705,3.45476370644887,3.48124295938378,73342.1749009999,0.0,1.0
2022-10-20,4.46,4.56,4.43,4.43,45654,3.47345494381469,3.5513350995056,3.45009089710741,3.45009089710741,58620.8381261971,0.0,1.0
2022-10-21,4.51,4.55,4.45,4.47,61937,3.51239502166014,3.54354708393651,3.4656669282456,3.48124295938378,79528.6032115976,0.0,1.0
2022-10-24,4.37,4.49,4.33,4.46,52808,3.40336280369287,3.49681899052196,3.3722107414165,3.47345494381469,67806.7468298115,0.0,1.0
2022-10-25,4.41,4.43,4.35,4.38,112256,3.43451486596923,3.45009089710741,3.38778677255468,3.41115081926196,144139.413954843,0.0,1.0
2022-10-26,4.39,4.45,4.3825,4.4,161234,3.41893883483105,3.4656669282456,3.41309782315423,3.42672685040014,207028.348325213,0.0,1.0
2022-10-27,4.36,4.43,4.36,4.4,126953,3.39557478812378,3.45009089710741,3.39557478812378,3.42672685040014,163010.716752861,0.0,1.0
2022-10-28,4.34,4.39,4.31,4.35,39634,3.37999875698559,3.41893883483105,3.35663471027832,3.38778677255468,50891.0127983024,0.0,1.0
2022-10-31,4.33,4.34,4.26,4.31,90732,3.3722107414165,3.37999875698559,3.31769463243286,3.35663471027832,116502.078347267,0.0,1.0
2022-11-01,4.55,4.57,4.45,4.45,165633,3.54354708393651,3.55912311507469,3.4656669282456,3.4656669282456,212676.770520796,0.0,1.0
2022-11-02,4.51,4.59,4.51,4.54,81511,3.51239502166014,3.57469914621287,3.51239502166014,3.53575906836742,104662.091744523,0.0,1.0
2022-11-03,4.54,4.57,4.48,4.5,28354,3.53575906836742,3.55912311507469,3.48903097495287,3.50460700609105,36407.2204895561,0.0,1.0
2022-11-04,4.68,4.745,4.61,4.61,106309,3.64479128633469,3.69541338753379,3.59027517735106,3.59027517735106,136503.32238923,0.0,1.0
2022-11-07,4.68,4.755,4.67,4.72,201981,3.64479128633469,3.70320140310288,3.6370032707656,3.67594334861106,259348.479992278,0.0,1.0
2022-11-08,4.7,4.81,4.67,4.67,73394,3.66036731747288,3.74603548873288,3.6370032707656,3.6370032707656,94239.6677932735,0.0,1.0
2022-11-09,4.685,4.7099,4.67,4.67,57428,3.64868529411924,3.66807745288628,3.6370032707656,3.6370032707656,73738.9383605215,0.0,1.0
2022-11-10,4.83,4.87,4.76,4.8,54263,3.76161151987106,3.79276358214743,3.70709541088742,3.73824747316379,69675.001954743,0.0,1.0
2022-11-11,4.97,5.02,4.84,4.84,70092,3.87064373783834,3.9095838156838,3.76939953544015,3.76939953544015,89999.8200801991,0.0,1.0
2022-11-14,4.94,4.9811,4.94,4.96,126168,3.84727969113107,3.87928843512003,3.84727969113107,3.86285572226925,162002.757802296,0.0,1.0
2022-11-15,5.09,5.1,5.02,5.02,61170,3.96409992466743,3.97188794023653,3.9095838156838,3.9095838156838,78543.7566955685,0.0,1.0
2022-11-16,5.04,5.09,5.02,5.05,57195,3.92515984682198,3.96409992466743,3.9095838156838,3.93294786239107,73439.7607357043,0.0,1.0
2022-11-17,5.17,5.17,5.0,5.03,73869,4.02640404922016,4.02640404922016,3.89400778454561,3.91737183125289,94849.5792601757,0.0,1.0
2022-11-18,5.15,5.17,5.07,5.17,57399,4.01082801808198,4.02640404922016,3.94852389352925,4.02640404922016,73701.701660437,0.0,1.0
2022-11-21,4.99,5.11,4.99,5.11,31551,3.88621976897652,3.97967595580562,3.88621976897652,3.97967595580562,40512.2456678418,0.0,1.0
2022-11-22,4.99,4.995,4.95,4.95,109812,3.88621976897652,3.89011377676107,3.85506770670016,3.85506770670016,141001.258954614,0.0,1.0
2022-11-23,4.99,5.0199,4.94,4.97,47885,3.88621976897652,3.9095059355281,3.84727969113107,3.87064373783834,61485.4959844253,0.0,1.0
2022-11-25,4.99,5.0099,4.93,5.0,22137,3.88621976897652,3.90171791995901,3.83949167556197,3.89400778454561,28424.4424059146,0.0,1.0
2022-11-28,4.96,5.0099,4.94,4.94,52593,3.86285572226925,3.90171791995901,3.84727969113107,3.84727969113107,67530.6816395296,0.0,1.0
2022-11-29,4.99,5.16,4.99,4.99,323946,3.88621976897652,4.01861603365107,3.88621976897652,3.88621976897652,415954.484330597,0.0,1.0
2022-11-30,5.13,5.22,5.05,5.05,63143,3.9952519869438,4.06534412706562,3.93294786239107,3.93294786239107,81077.1363254582,0.0,1.0
2022-12-01,5.23,5.24,5.18,5.18,54445,4.07313214263471,4.0809201582038,4.03419206478925,4.03419206478925,69908.694348377,0.0,1.0
2022-12-02,5.27,5.32,5.21,5.21,30930,4.10428420491108,4.14322428275653,4.05755611149653,4.05755611149653,39714.8666763761,0.0,1.0
2022-12-05,5.26,5.3,5.23,5.28,41737,4.09649618934198,4.12764825161835,4.07313214263471,4.11207222048017,53591.3155665023,0.0,1.0
2022-12-06,5.26,5.26,5.2,5.25,33619,4.09649618934198,4.09649618934198,4.04976809592744,4.08870817377289,43167.6075911119,0.0,1.0
2022-12-07,5.2,5.265,5.17,5.23,33723,4.04976809592744,4.10039019712653,4.02640404922016,4.07313214263471,43301.1461017599,0.0,1.0
2022-12-08,5.3,5.3,5.22,5.24,74209,4.12764825161835,4.12764825161835,4.06534412706562,4.0809201582038,95286.1474680634,0.0,1.0
2022-12-09,5.26,5.41,5.26,5.27,94720,4.09649618934198,4.21331642287835,4.09649618934198,4.10428420491108,121622.766620962,0.0,1.0
2022-12-12,5.17,5.21,5.16,5.21,84249,4.02640404922016,4.05755611149653,4.01861603365107,4.05755611149653,108177.74984216,0.0,1.0
2022-12-13,5.23,5.31,5.2,5.31,172307,4.07313214263471,4.13543626718744,4.04976809592744,4.13543626718744,221246.347636804,0.0,1.0
2022-12-14,5.24,5.29,5.19,5.21,194391,4.0809201582038,4.11986023604926,4.04198008035835,4.05755611149653,249602.736763254,0.0,1.0
2022-12-15,5.14,5.2,5.11,5.2,102226,4.00304000251289,4.04976809592744,3.97967595580562,4.04976809592744,131260.651822154,0.0,1.0
2022-12-16,5.16,5.1646,5.11,5.16,25360,4.01861603365107,4.02219852081285,3.97967595580562,4.01861603365107,32562.8522118623,0.0,1.0
2022-12-19,5.13,5.17,5.115,5.16,292527,3.9952519869438,4.02640404922016,3.98356996359016,4.01861603365107,375611.729849347,0.0,1.0
2022-12-20,5.15,5.15,5.08,5.12,72428,4.01082801808198,4.01082801808198,3.95631190909834,3.98746397137471,92999.3004732161,0.0,1.0
2022-12-21,5.15,5.17,5.13,5.15,63015,4.01082801808198,4.02640404922016,3.9952519869438,4.01082801808198,80912.7812354299,0.0,1.0
2022-12-22,5.14,5.16,5.11,5.13,106155,4.00304000251289,4.01861603365107,3.97967595580562,3.9952519869438,136305.582671539,0.0,1.0
2022-12-23,5.13,5.17,5.12,5.13,14147,3.9952519869438,4.02640404922016,3.98746397137471,3.9952519869438,18165.0895205527,0.0,1.0
2022-12-27,5.19,5.25,5.14,5.14,105998,4.04198008035835,4.08870817377289,4.00304000251289,4.00304000251289,136103.990881426,0.0,1.0
2022-12-28,5.1,5.18,5.1,5.18,68913,3.97188794023653,4.03419206478925,3.97188794023653,4.03419206478925,88485.9556181412,0.0,1.0
2022-12-29,5.16,5.16,4.98,5.06,99795,4.08870817377289,4.08870817377289,3.94607881887384,4.00946964327342,125942.517322001,0.09,1.0
2022-12-30,5.15,5.17,5.13,5.17,56334,4.08078432072295,4.09663202682284,4.06493661462305,4.09663202682284,71094.2008198567,0.0,1.0
2023-01-03,5.14,5.17,5.11,5.17,11755,4.072860467673,4.09663202682284,4.04908890852316,4.09663202682284,14834.9545680658,0.0,1.0
2023-01-04,5.2,5.2,5.09,5.17,95838,4.12040358597268,4.12040358597268,4.03324120242326,4.09663202682284,120948.734657107,0.0,1.0
2023-01-05,5.16,5.19,5.1,5.17,114154,4.08870817377289,4.11247973292274,4.04116505547321,4.09663202682284,144063.751915183,0.0,1.0
2023-01-06,5.23,5.27,5.19,5.19,116315,4.14417514512253,4.17587055732232,4.11247973292274,4.11247973292274,146790.960492094,0.0,1.0
2023-01-09,5.31,5.37,5.3,5.3,73214,4.20756596952211,4.25510908782179,4.19964211647216,4.19964211647216,92396.9684173854,0.0,1.0
2023-01-10,5.38,5.38,5.31,5.34,71688,4.26303294087174,4.26303294087174,4.20756596952211,4.23133752867195,90471.1376499786,0.0,1.0
2023-01-11,5.42,5.44,5.38,5.38,79769,4.29472835307153,4.31057605917142,4.26303294087174,4.26303294087174,100669.459033606,0.0,1.0
2023-01-12,5.45,5.49,5.42,5.43,87619,4.31849991222137,4.35019532442116,4.29472835307153,4.30265220612148,110576.255576296,0.0,1.0
2023-01-13,5.47,5.5,5.45,5.45,106643,4.33434761832127,4.35811917747111,4.31849991222137,4.31849991222137,134584.777541662,0.0,1.0
2023-01-17,5.48,5.5,5.45,5.45,58435,4.34227147137121,4.35811917747111,4.31849991222137,4.31849991222137,73745.688658862,0.0,1.0
2023-01-18,5.53,5.54,5.4921,5.51,83852,4.38189073662095,4.3898145896709,4.35185933356165,4.36604303052106,105822.255248103,0.0,1.0
2023-01-19,5.57,5.59,5.51,5.51,71488,4.41358614882074,4.42943385492064,4.36604303052106,4.36604303052106,90218.7351902922,0.0,1.0
2023-01-20,5.6,5.6199,5.59,5.59,111182,4.43735770797058,4.45312617553998,4.42943385492064,4.42943385492064,140313.051364244,0.0,1.0
2023-01-23,5.64,5.71,5.62,5.62,29468,4.46905312017037,4.52452009152,4.45320541407048,4.45320541407048,37188.9784101882,0.0,1.0
2023-01-24,5.69,5.69,5.63,5.64,44363,4.50867238542011,4.50867238542011,4.46112926712043,4.46905312017037,55986.6515953298,0.0,1.0
2023-01-25,5.68,5.77,5.6,5.66,76345,4.50074853237016,4.57206320981969,4.43735770797058,4.48490082627027,96348.3289237755,0.0,1.0
2023-01-26,5.78,5.83,5.72,5.73,70380,4.57998706286964,4.61960632811937,4.53244394456995,4.5403677976199,88820.4255636297,0.0,1.0
2023-01-27,5.76,5.78,5.71,5.78,48891,4.56413935676974,4.57998706286964,4.52452009152,4.57998706286964,61701.043282629,0.0,1.0
2023-01-30,5.69,5.73,5.6683,5.73,35817,4.50867238542011,4.5403677976199,4.49147762430172,4.5403677976199,45201.4944929316,0.0,1.0
2023-01-31,5.64,5.69,5.59,5.69,70036,4.46905312017037,4.50867238542011,4.42943385492064,4.50867238542011,88386.2933329693,0.0,1.0
2023-02-01,5.75,5.7663,5.64,5.66,284584,4.55621550371979,4.56913138419121,4.46905312017037,4.48490082627027,359148.507936915,0.0,1.0
2023-02-02,5.73,5.83,5.6,5.83,165742,4.5403677976199,4.61960632811937,4.43735770797058,4.61960632811937,209168.442366683,0.0,1.0
2023-02-03,5.61,5.7,5.57,5.7,51998,4.44528156102053,4.51659623847006,4.41358614882074,4.51659623847006,65622.1154938565,0.0,1.0
2023-02-06,5.48,5.53,5.48,5.52,58761,4.34227147137121,4.38189073662095,4.34227147137121,4.373966883571,74157.1046681508,0.0,1.0
2023-02-07,5.54,5.58,5.475,5.58,84452,4.3898145896709,4.42151000187069,4.33830954484624,4.42151000187069,106579.462627162,0.0,1.0
2023-02-08,5.56,5.6,5.485,5.55,85005,4.40566229577079,4.43735770797058,4.34623339789619,4.39773844272085,107277.355428195,0.0,1.0
2023-02-09,5.59,5.61,5.5633,5.6,43365,4.42943385492064,4.44528156102053,4.40827716727728,4.43735770797058,54727.1633214948,0.0,1.0
2023-02-10,5.63,5.63,5.57,5.57,71455,4.46112926712043,4.46112926712043,4.41358614882074,4.41358614882074,90177.0887844439,0.0,1.0
2023-02-13,5.68,5.7,5.6001,5.61,23779,4.50074853237016,4.51659623847006,4.43743694650108,4.44528156102053,30009.3904444097,0.0,1.0
2023-02-14,5.7,5.72,5.65,5.68,42259,4.51659623847006,4.53244394456995,4.47697697322032,4.50074853237016,53331.3777194292,0.0,1.0
2023-02-15,5.59,5.68,5.59,5.68,64532,4.42943385492064,4.50074853237016,4.42943385492064,4.50074853237016,81440.1776424006,0.0,1.0
2023-02-16,5.6,5.6,5.55,5.57,33294,4.43735770797058,4.43735770797058,4.39773844272085,4.41358614882074,42017.4374639882,0.0,1.0
2023-02-17,5.49,5.58,5.48,5.58,26868,4.35019532442116,4.42151000187069,4.34227147137121,4.42151000187069,33907.7464342655,0.0,1.0
2023-02-21,5.45,5.48,5.4,5.47,24233,4.31849991222137,4.34227147137121,4.27888064697163,4.33434761832127,30582.3440278977,0.0,1.0
2023-02-22,5.38,5.45,5.38,5.42,33381,4.26303294087174,4.31849991222137,4.26303294087174,4.29472835307153,42127.2325339518,0.0,1.0
2023-02-23,5.4,5.45,5.38,5.42,46448,4.27888064697163,4.31849991222137,4.26303294087174,4.29472835307153,58617.9472375601,0.0,1.0
2023-02-24,5.12,5.32,5.12,5.28,69290,4.0570127615731,4.21548982257205,4.0570127615731,4.18379441037226,87444.8321583392,0.0,1.0
2023-02-27,5.15,5.21,5.11,5.2,40318,4.08078432072295,4.12832743902263,4.04908890852316,4.12040358597268,50881.8118481731,0.0,1.0
2023-02-28,5.11,5.15,5.11,5.15,26097,4.04908890852316,4.08078432072295,4.04908890852316,4.08078432072295,32934.7349521745,0.0,1.0
2023-03-01,5.25,5.25,5.16,5.16,196119,4.16002285122242,4.16002285122242,4.08870817377289,4.08870817377289,247504.589956145,0.0,1.0
2023-03-02,5.24,5.28,5.2,5.2,59295,4.15209899817247,4.18379441037226,4.12040358597268,4.12040358597268,74831.0192355134,0.0,1.0
2023-03-03,5.33,5.33,5.27,5.27,22355,4.223413675622,4.223413675622,4.17587055732232,4.17587055732232,28212.2849314428,0.0,1.0
2023-03-06,5.29,5.34,5.29,5.32,9006,4.19171826342221,4.23133752867195,4.19171826342221,4.21548982257205,11365.6827596768,0.0,1.0
2023-03-07,5.27,5.32,5.24,5.31,73976,4.17587055732232,4.21548982257205,4.15209899817247,4.20756596952211,93358.6217887904,0.0,1.0
2023-03-08,5.29,5.29,5.22,5.22,7635,4.19171826342221,4.19171826342221,4.13625129207258,4.13625129207258,9635.46389852676,0.0,1.0
2023-03-09,5.21,5.28,5.21,5.26,20014,4.12832743902263,4.18379441037226,4.12832743902263,4.16794670427237,25257.914140814,0.0,1.0
2023-03-10,5.14,5.2199,5.09,5.21,35458,4.072860467673,4.13617205354208,4.03324120242326,4.12832743902263,44748.4320777946,0.0,1.0
2023-03-13,5.13,5.18,5.07,5.07,12325,4.06493661462305,4.10455587987279,4.01739349632337,4.01739349632337,15554.3015781719,0.0,1.0
2023-03-14,5.21,5.2125,5.14,5.16,13003,4.12832743902263,4.13030840228512,4.072860467673,4.08870817377289,16409.9459165086,0.0,1.0
2023-03-15,5.04,5.14,5.04,5.14,33477,3.99362193717352,4.072860467673,3.99362193717352,4.072860467673,42248.3857146013,0.0,1.0
2023-03-16,5.07,5.07,5.03,5.04,108564,4.01739349632337,4.01739349632337,3.98569808412358,3.99362193717352,137009.103166949,0.0,1.0
2023-03-17,5.01,5.11,5.01,5.11,18203,3.96985037802368,4.04908890852316,3.96985037802368,4.04908890852316,22972.409868354,0.0,1.0
2023-03-20,5.05,5.05,5.0101,5.04,5678,4.00154579022347,4.00154579022347,3.96992961655418,3.99362193717352,7165.70583049574,0.0,1.0
2023-03-21,5.01,5.1,4.93,5.09,231424,3.96985037802368,4.04116505547321,3.9064595536241,4.03324120242326,292059.93415228,0.0,1.0
2023-03-22,5.05,5.11,5.02,5.04,108201,4.00154579022347,4.04908890852316,3.97777423107363,3.99362193717352,136550.992702619,0.0,1.0
2023-03-23,5.05,5.1,4.99,4.99,136214,4.08078432072295,4.12118812587862,4.03229975453614,4.03229975453614,168565.806457062,0.1,1.0
2023-03-24,5.04,5.06,4.9839,5.03,22460,4.07270355969181,4.08886508175408,4.02737049030715,4.06462279866068,27794.4118301028,0.0,1.0
2023-03-27,5.03,5.05,5.02,5.05,11581,4.06462279866068,4.08078432072295,4.05654203762954,4.08078432072295,14331.5709440971,0.0,1.0
2023-03-28,5.09,5.1,5.05,5.05,92288,4.11310736484748,4.12118812587862,4.08078432072295,4.08078432072295,114207.064958884,0.0,1.0
2023-03-29,5.17,5.21,5.12,5.12,44902,4.17775345309656,4.2100764972211,4.13734964794089,4.13734964794089,55566.548530511,0.0,1.0
2023-03-30,5.33,5.34,5.2258,5.25,43460,4.30704562959471,4.31512639062585,4.22284409965029,4.24239954134564,53782.0631405285,0.0,1.0
2023-03-31,5.36,5.4,5.31,5.39,48397,4.33128791268812,4.36361095681266,4.29088410753245,4.35553019578152,59891.6362128889,0.0,1.0
2023-04-03,5.38,5.43,5.34,5.34,43466,4.34744943475039,4.38785323990606,4.31512639062585,4.31512639062585,53789.48818376,0.0,1.0
2023-04-04,5.37,5.43,5.35,5.38,25031,4.33936867371925,4.38785323990606,4.32320715165698,4.34744943475039,30976.0428548221,0.0,1.0
2023-04-05,5.34,5.39,5.32,5.38,10020,4.31512639062585,4.35553019578152,4.29896486856358,4.34744943475039,12399.8221966888,0.0,1.0
2023-04-06,5.3,5.35,5.28,5.28,28472,4.28280334650131,4.32320715165698,4.26664182443904,4.26664182443904,35234.3051481161,0.0,1.0
2023-04-10,5.26,5.33,5.26,5.33,4298,4.25048030237677,4.30704562959471,4.25048030237677,4.30704562959471,5318.80596820045,0.0,1.0
2023-04-11,5.29,5.32,5.275,5.32,15996,4.27472258547018,4.29896486856358,4.26260144392347,4.29896486856358,19795.1652553128,0.0,1.0
2023-04-12,5.21,5.325,5.21,5.31,14681,4.2100764972211,4.30300524907915,4.2100764972211,4.29088410753245,18167.843280398,0.0,1.0
2023-04-13,5.265,5.27,5.18,5.18,11604,4.25452068289234,4.25856106340791,4.1858342141277,4.1858342141277,14360.033609818,0.0,1.0
2023-04-14,5.23,5.26,5.22,5.26,19995,4.22623801928337,4.25048030237677,4.21815725825223,4.25048030237677,24743.956569141,0.0,1.0
2023-04-17,5.3,5.3,5.23,5.23,28943,4.28280334650131,4.28280334650131,4.22623801928337,4.22623801928337,35817.1710417928,0.0,1.0
2023-04-18,5.29,5.32,5.26,5.32,65385,4.27472258547018,4.29896486856358,4.25048030237677,4.29896486856358,80914.408615818,0.0,1.0
2023-04-19,5.21,5.27,5.2,5.25,49896,4.2100764972211,4.25856106340791,4.20199573618997,4.24239954134564,61746.6595135713,0.0,1.0
2023-04-20,5.16,5.2211,5.14,5.22,29575,4.16967269206543,4.21904614196566,4.15351117000316,4.21815725825223,36599.275595516,0.0,1.0
2023-04-21,5.06,5.13,5.06,5.13,29251,4.08886508175408,4.14543040897202,4.08886508175408,4.14543040897202,36198.3232610124,0.0,1.0
2023-04-24,5.01,5.06,4.99,5.04,65238,4.04846127659841,4.08886508175408,4.03229975453614,4.07270355969181,80732.495056645,0.0,1.0
2023-04-25,4.9,4.95,4.89,4.95,264653,3.95957290525593,3.9999767104116,3.95149214422479,3.9999767104116,327509.994393241,0.0,1.0
2023-04-26,4.97,4.97,4.94,4.94,32512,4.01613823247387,4.01613823247387,3.99189594938047,3.99189594938047,40233.8342573599,0.0,1.0
2023-04-27,5.05,5.06,4.9858,4.99,39249,4.08078432072295,4.08886508175408,4.02890583490306,4.03229975453614,48570.9202991854,0.0,1.0
2023-04-28,5.09,5.09,5.05,5.06,16043,4.11310736484748,4.11310736484748,4.08078432072295,4.08886508175408,19853.3280939599,0.0,1.0
2023-05-01,5.05,5.1,5.05,5.09,27835,4.08078432072295,4.12118812587862,4.08078432072295,4.11310736484748,34446.0130583665,0.0,1.0
2023-05-02,5.02,5.08,5.01,5.07,24501,4.05654203762954,4.10502660381635,4.04846127659841,4.09694584278522,30320.1640360352,0.0,1.0
2023-05-03,5.05,5.06,5.02,5.03,16037,4.08078432072295,4.08886508175408,4.05654203762954,4.06462279866068,19845.9030507283,0.0,1.0
2023-05-04,5.05,5.1006,5.03,5.07,88994,4.08078432072295,4.12167297154049,4.06462279866068,4.09694584278522,110130.716224763,0.0,1.0
2023-05-05,5.11,5.11,5.05,5.06,28624,4.12926888690975,4.12926888690975,4.08078432072295,4.08886508175408,35422.4062433154,0.0,1.0
2023-05-08,5.1,5.182,5.08,5.11,30091,4.12118812587862,4.18745036633392,4.10502660381635,4.12926888690975,37237.8293134294,0.0,1.0
2023-05-09,5.05,5.07,5.05,5.05,18593,4.08078432072295,4.09694584278522,4.08078432072295,4.08078432072295,23008.9714673687,0.0,1.0
2023-05-10,5.05,5.0999,5.05,5.05,43343,4.08078432072295,4.12110731826831,4.08078432072295,4.08078432072295,53637.2747975132,0.0,1.0
2023-05-11,5.05,5.05,5.0001,5.05,7622,4.08078432072295,4.08078432072295,4.04046132317759,4.08078432072295,9432.27991847923,0.0,1.0
2023-05-12,5.02,5.04,5.02,5.03,14251,4.05654203762954,4.07270355969181,4.05654203762954,4.06462279866068,17635.7151821369,0.0,1.0
2023-05-15,5.16,5.17,5.065,5.07,7956,4.16967269206543,4.17775345309656,4.09290546226965,4.09694584278522,9845.60732503553,0.0,1.0
2023-05-16,5.13,5.15,5.0906,5.14,12717,4.14543040897202,4.16159193103429,4.11359221050935,4.15351117000316,15737.3791292706,0.0,1.0
2023-05-17,5.1,5.13,5.04,5.13,36914,4.12118812587862,4.14543040897202,4.07270355969181,4.14543040897202,45681.3409749072,0.0,1.0
2023-05-18,5.08,5.1,5.02,5.09,23768,4.10502660381635,4.12118812587862,4.05654203762954,4.11310736484748,29413.0712545808,0.0,1.0
2023-05-19,5.11,5.11,5.07,5.07,11216,4.12926888690975,4.12926888690975,4.09694584278522,4.09694584278522,13879.8808141778,0.0,1.0
2023-05-22,5.16,5.19,5.12,5.12,11464,4.16967269206543,4.19391497515883,4.13734964794089,4.13734964794089,14186.7826010819,0.0,1.0
2023-05-23,5.04,5.15,5.04,5.12,16390,4.07270355969181,4.16159193103429,4.07270355969181,4.13734964794089,20282.7430941846,0.0,1.0
2023-05-24,5.05,5.06,5.02,5.02,35702,4.08078432072295,4.08886508175408,4.05654203762954,4.05654203762954,44181.482242134,0.0,1.0
2023-05-25,5.01,5.06,5.0074,5.06,12080,4.04846127659841,4.08886508175408,4.04636027873031,4.08886508175408,14949.087039521,0.0,1.0
2023-05-26,5.15,5.15,5.07,5.07,9375,4.16159193103429,4.16159193103429,4.09694584278522,4.09694584278522,11601.6300492972,0.0,1.0
2023-05-30,5.05,5.18,5.05,5.18,5858,4.08078432072295,4.1858342141277,4.08078432072295,4.1858342141277,7249.31720840348,0.0,1.0
2023-05-31,4.99,5.035,4.97,5.02,6784,4.03229975453614,4.06866317917625,4.01613823247387,4.05654203762954,8395.24888047273,0.0,1.0
2023-06-01,5.12,5.12,4.99,4.99,14489,4.13734964794089,4.13734964794089,4.03229975453614,4.03229975453614,17930.2418969884,0.0,1.0
2023-06-02,5.24,5.28,5.2,5.2,31403,4.2343187803145,4.26664182443904,4.20199573618997,4.20199573618997,38861.4387667284,0.0,1.0
2023-06-05,5.25,5.25,5.19,5.24,15208,4.24239954134564,4.24239954134564,4.19391497515883,4.2343187803145,18820.0095775692,0.0,1.0
2023-06-06,5.3,5.3,5.2,5.2,25161,4.28280334650131,4.28280334650131,4.20199573618997,4.20199573618997,31136.9187915057,0.0,1.0
2023-06-07,5.27,5.29,5.21,5.26,115221,4.25856106340791,4.27472258547018,4.2100764972211,4.25048030237677,142586.817697074,0.0,1.0
2023-06-08,5.26,5.33,5.24,5.27,22074,4.25048030237677,4.30704562959471,4.2343187803145,4.25856106340791,27316.7340488731,0.0,1.0
2023-06-09,5.27,5.32,5.2614,5.29,16086,4.25856106340791,4.29896486856358,4.25161160892113,4.27472258547018,19906.540903786,0.0,1.0
2023-06-12,5.3,5.31,5.24,5.27,41167,4.28280334650131,4.29088410753245,4.2343187803145,4.25856106340791,50944.459118871,0.0,1.0
2023-06-13,5.35,5.36,5.29,5.29,43731,4.32320715165698,4.33128791268812,4.27472258547018,4.27472258547018,54117.4275931535,0.0,1.0
2023-06-14,5.4,5.4,5.34,5.35,28645,4.36361095681266,4.36361095681266,4.31512639062585,4.32320715165698,35448.3938946258,0.0,1.0
2023-06-15,5.49,5.53,5.37,5.4,46863,4.43633780609287,4.46866085021741,4.33936867371925,4.36361095681266,57993.3001600226,0.0,1.0
2023-06-16,5.47,5.51,5.409,5.51,19666,4.4201762840306,4.45249932815514,4.37088364174068,4.45249932815514,24336.8166986109,0.0,1.0
2023-06-20,5.37,5.44,5.37,5.44,6971,4.33936867371925,4.39593400093719,4.33936867371925,4.39593400093719,8626.66272785605,0.0,1.0
2023-06-21,5.37,5.38,5.31,5.34,30751,4.33936867371925,4.34744943475039,4.29088410753245,4.31512639062585,38054.5840688999,0.0,1.0
2023-06-22,5.245,5.25,5.21,5.24,14328,4.31916677114142,4.32328418465061,4.29034487657708,4.31504935763223,17399.2725870458,0.1,1.0
2023-06-23,5.15,5.1896,5.14,5.17,16780,4.24093591446679,4.27354582945958,4.2327010874484,4.25740556850355,20376.8700454096,0.0,1.0
2023-06-26,5.13,5.175,5.13,5.15,17445,4.22446626043002,4.26152298201274,4.22446626043002,4.24093591446679,21184.4158487587,0.0,1.0
2023-06-27,5.185,5.19,5.15,5.15,48415,4.26975780903112,4.27387522254031,4.24093591446679,4.24093591446679,58792.9775475868,0.0,1.0
2023-06-28,5.15,5.19,5.12,5.17,37306,4.24093591446679,4.27387522254031,4.21623143341164,4.25740556850355,45302.712390587,0.0,1.0
2023-06-29,5.14,5.17,5.12,5.17,19175,4.2327010874484,4.25740556850355,4.21623143341164,4.25740556850355,23285.2492920578,0.0,1.0
2023-06-30,5.19,5.22,5.175,5.22,27145,4.27387522254031,4.29857970359546,4.26152298201274,4.29857970359546,32963.6553863316,0.0,1.0
2023-07-03,5.22,5.3,5.22,5.24,26791,4.29857970359546,4.36445831974252,4.29857970359546,4.31504935763223,32533.7738609397,0.0,1.0
2023-07-05,5.2,5.24,5.08,5.23,387515,4.2821100495587,4.31504935763223,4.18329212533811,4.30681453061384,470580.619526037,0.0,1.0
2023-07-06,5.09,5.16,5.05,5.13,31492,4.19152695235649,4.24917074148517,4.15858764428296,4.22446626043002,38242.4547955923,0.0,1.0
2023-07-07,5.11,5.1499,5.09,5.09,22681,4.20799660639326,4.2408535661966,4.19152695235649,4.19152695235649,27542.776489865,0.0,1.0
2023-07-10,5.1,5.13,5.09,5.1,22239,4.19976177937488,4.22446626043002,4.19152695235649,4.19976177937488,27006.0317604209,0.0,1.0
2023-07-11,5.17,5.25,5.11,5.11,83730,4.25740556850355,4.32328418465061,4.20799660639326,4.20799660639326,101677.909946493,0.0,1.0
2023-07-12,5.27,5.2799,5.24,5.25,26963,4.33975383868737,4.34790631743557,4.31504935763223,4.32328418465061,32742.6428506781,0.0,1.0
2023-07-13,5.31,5.33,5.27,5.27,70618,4.3726931467609,4.38916280079766,4.33975383868737,4.33975383868737,85755.2925427136,0.0,1.0
2023-07-14,5.33,5.34,5.08,5.29,66705,4.38916280079766,4.39739762781605,4.18329212533811,4.35622349272414,81003.523026165,0.0,1.0
2023-07-17,5.34,5.36,5.29,5.29,64633,4.39739762781605,4.41386728185281,4.35622349272414,4.35622349272414,78487.3803125719,0.0,1.0
2023-07-18,5.32,5.37,5.282,5.33,89118,4.38092797377928,4.42210210887119,4.34963563110943,4.38916280079766,108220.852485507,0.0,1.0
2023-07-19,5.32,5.35,5.32,5.33,12122,4.38092797377928,4.40563245483443,4.38092797377928,4.38916280079766,14720.4063581916,0.0,1.0
2023-07-20,5.31,5.31,5.27,5.29,52764,4.3726931467609,4.3726931467609,4.33975383868737,4.35622349272414,64074.2056660305,0.0,1.0
2023-07-21,5.275,5.36,5.2601,5.28,14990,4.34387125219656,4.41386728185281,4.33160135993917,4.34798866570575,18203.1753266204,0.0,1.0
2023-07-24,5.35,5.4,5.3,5.3,22770,4.40563245483443,4.44680658992634,4.36445831974252,4.36445831974252,27650.8540485087,0.0,1.0
2023-07-25,5.37,5.39,5.36,5.37,26865,4.42210210887119,4.43857176290796,4.41386728185281,4.42210210887119,32623.6361007109,0.0,1.0
2023-07-26,5.4,5.41,5.35,5.36,12259,4.44680658992634,4.45504141694472,4.40563245483443,4.41386728185281,14886.7729372274,0.0,1.0
2023-07-27,5.33,5.41,5.33,5.41,33581,4.38916280079766,4.45504141694472,4.38916280079766,4.45504141694472,40779.2415372408,0.0,1.0
2023-07-28,5.45,5.47,5.35,5.35,141731,4.48798072501825,4.50445037905501,4.40563245483443,4.40563245483443,172111.690608221,0.0,1.0
2023-07-31,5.49,5.52,5.44,5.45,21158,4.52092003309178,4.54562451414692,4.47974589799987,4.48798072501825,25693.3144470069,0.0,1.0
2023-08-01,5.39,5.45,5.39,5.45,11121,4.43857176290796,4.48798072501825,4.43857176290796,4.48798072501825,13504.8374120977,0.0,1.0
2023-08-02,5.32,5.32,5.2801,5.32,34274,4.38092797377928,4.38092797377928,4.34807101397594,4.38092797377928,41620.7892691519,0.0,1.0
2023-08-03,5.31,5.33,5.29,5.3,25534,4.3726931467609,4.38916280079766,4.35622349272414,4.36445831974252,31007.3301394212,0.0,1.0
2023-08-04,5.31,5.34,5.29,5.33,21029,4.3726931467609,4.39739762781605,4.35622349272414,4.38916280079766,25536.6627047031,0.0,1.0
2023-08-07,5.29,5.34,5.24,5.34,85925,4.35622349272414,4.39739762781605,4.31504935763223,4.39739762781605,104343.41827484,0.0,1.0
2023-08-08,5.19,5.25,5.16,5.25,66997,4.27387522254031,4.32328418465061,4.24917074148517,4.32328418465061,81358.1145668837,0.0,1.0
2023-08-09,5.23,5.24,5.19,5.22,27601,4.30681453061384,4.31504935763223,4.27387522254031,4.29857970359546,33517.4010800567,0.0,1.0
2023-08-10,5.26,5.3,5.25,5.25,24361,4.33151901166899,4.36445831974252,4.32328418465061,4.32328418465061,29582.892203589,0.0,1.0
2023-08-11,5.22,5.28,5.17,5.25,23760,4.29857970359546,4.34798866570575,4.25740556850355,4.32328418465061,28853.0650940961,0.0,1.0
2023-08-14,5.13,5.16,5.13,5.15,14096,4.22446626043002,4.24917074148517,4.22446626043002,4.24093591446679,17117.5423218173,0.0,1.0
2023-08-15,5.1,5.12,5.08,5.09,33162,4.19976177937488,4.21623143341164,4.18329212533811,4.19152695235649,40270.4269634012,0.0,1.0
2023-08-16,5.07,5.1,5.07,5.08,76733,4.17505729831973,4.19976177937488,4.17505729831973,4.18329212533811,93181.0708697506,0.0,1.0
2023-08-17,5.04,5.135,5.04,5.12,86912,4.15035281726458,4.22858367393921,4.15035281726458,4.21623143341164,105541.986256653,0.0,1.0
2023-08-18,4.99,5.02,4.99,5.01,108904,4.10917868217267,4.13388316322782,4.10917868217267,4.12564833620944,132248.072432973,0.0,1.0
2023-08-21,5.005,5.02,4.99,5.02,7575,4.12153092270025,4.13388316322782,4.10917868217267,4.13388316322782,9198.73603063036,0.0,1.0
2023-08-22,5.03,5.035,5.01,5.01,18829,4.1421179902462,4.14623540375539,4.12564833620944,4.12564833620944,22865.0826033979,0.0,1.0
2023-08-23,5.11,5.13,5.05,5.05,16896,4.20799660639326,4.22446626043002,4.15858764428296,4.15858764428296,20517.7351780239,0.0,1.0
2023-08-24,5.07,5.1322,5.07,5.12,16571,4.17505729831973,4.22627792237407,4.17505729831973,4.21623143341164,20123.0699357856,0.0,1.0
2023-08-25,5.05,5.08,5.04,5.07,16993,4.15858764428296,4.18329212533811,4.15035281726458,4.17505729831973,20635.5275733996,0.0,1.0
2023-08-28,5.13,5.13,5.08,5.08,15609,4.22446626043002,4.22446626043002,4.18329212533811,4.18329212533811,18954.8608187603,0.0,1.0
2023-08-29,5.16,5.1793,5.1299,5.13,100468,4.24917074148517,4.26506395763065,4.22438391215984,4.22446626043002,122003.777099059,0.0,1.0
2023-08-30,5.17,5.19,5.13,5.14,28470,4.25740556850355,4.27387522254031,4.22446626043002,4.2327010874484,34572.6752200722,0.0,1.0
2023-08-31,5.14,5.19,5.12,5.18,70514,4.2327010874484,4.27387522254031,4.21623143341164,4.26564039552193,85628.9996651975,0.0,1.0
2023-09-01,5.22,5.2389,5.17,5.17,9693,4.29857970359546,4.3141435266602,4.25740556850355,4.25740556850355,11770.7390554324,0.0,1.0
2023-09-05,5.12,5.16,5.12,5.14,32679,4.21623143341164,4.24917074148517,4.21623143341164,4.2327010874484,39683.8936957056,0.0,1.0
2023-09-06,5.08,5.115,5.08,5.1,21933,4.18329212533811,4.21211401990245,4.18329212533811,4.19976177937488,26634.4392554213,0.0,1.0
2023-09-07,5.01,5.0469,5.01,5.03,21845,4.12564833620944,4.15603484790727,4.12564833620944,4.1421179902462,26527.576051369,0.0,1.0
2023-09-08,5.01,5.03,4.99,5.01,27612,4.12564833620944,4.1421179902462,4.10917868217267,4.12564833620944,33530.7589805631,0.0,1.0
2023-09-11,5.12,5.13,5.045,5.05,78104,4.21623143341164,4.22446626043002,4.15447023077377,4.15858764428296,94845.9510147003,0.0,1.0
2023-09-12,5.07,5.1,5.06,5.1,38781,4.17505729831973,4.19976177937488,4.16682247130135,4.19976177937488,47093.885413053,0.0,1.0
2023-09-13,5.07,5.08,5.05,5.06,80230,4.17505729831973,4.18329212533811,4.15858764428296,4.16682247130135,97427.6688762343,0.0,1.0
2023-09-14,5.09,5.1,5.065,5.08,55296,4.19152695235649,4.19976177937488,4.17093988481054,4.18329212533811,67148.9514917145,0.0,1.0
2023-09-15,5.09,5.09,4.95,5.07,182104,4.19152695235649,4.19152695235649,4.07623937409914,4.17505729831973,221138.828530946,0.0,1.0
2023-09-18,5.055,5.07,5.04,5.07,21487,4.16270505779216,4.17505729831973,4.15035281726458,4.17505729831973,26092.8371076112,0.0,1.0
2023-09-19,5.05,5.07,5.03,5.03,25546,4.15858764428296,4.17505729831973,4.1421179902462,4.1421179902462,31021.9023945193,0.0,1.0
2023-09-20,5.025,5.06,5.01,5.05,76860,4.13800057673701,4.16682247130135,4.12564833620944,4.15858764428296,93335.2939028714,0.0,1.0
2023-09-21,4.85,4.89,4.83,4.89,150165,4.07623937409914,4.10985784316388,4.05943013956678,4.10985784316388,178669.646985822,0.1,1.0
2023-09-22,4.85,4.95,4.85,4.89,90326,4.07623937409914,4.16028554676098,4.07623937409914,4.10985784316388,107471.877825334,0.0,1.0
2023-09-25,4.8,4.8499,4.79,4.82,57587,4.03421628776822,4.07615532792648,4.02581167050204,4.05102552230059,68518.2896212334,0.0,1.0
2023-09-26,4.69,4.7687,4.69,4.76,81970,3.9417654978402,4.00790983572507,3.9417654978402,4.00059781870349,97529.7237267526,0.0,1.0
2023-09-27,4.71,4.7316,4.66,4.71,60870,3.95857473237257,3.97672870566753,3.91655164604165,3.95857473237257,72424.4758234406,0.0,1.0
2023-09-28,4.73,4.75,4.67,4.68,17807,3.97538396690494,3.9921932014373,3.92495626330783,3.93336088057402,21187.1634793495,0.0,1.0
2023-09-29,4.77,4.8,4.7439,4.78,36349,4.00900243596967,4.03421628776822,3.98706638490493,4.01740705323586,43248.8462577007,0.0,1.0
2023-10-02,4.71,4.81,4.71,4.73,78037,3.95857473237257,4.04262090503441,3.95857473237257,3.97538396690494,92850.1531104622,0.0,1.0
2023-10-03,4.64,4.7,4.64,4.67,61046,3.89974241150928,3.95017011510639,3.89974241150928,3.92495626330783,72633.8845263308,0.0,1.0
2023-10-04,4.62,4.6375,4.605,4.63,42166,3.88293317697692,3.89764125719274,3.87032625107764,3.8913377942431,50170.0418526564,0.0,1.0
2023-10-05,4.63,4.64,4.5984,4.62,39912,3.8913377942431,3.89974241150928,3.86477920368196,3.88293317697692,47488.1826690514,0.0,1.0
2023-10-06,4.685,4.6901,4.59,4.59,115398,3.93756318920711,3.94184954401286,3.85771932517836,3.85771932517836,137303.099409781,0.0,1.0
2023-10-09,4.63,4.65,4.6095,4.63,53150,3.8913377942431,3.90814702877547,3.87410832884742,3.8913377942431,63239.0486284848,0.0,1.0
2023-10-10,4.68,4.73,4.66,4.66,67955,3.93336088057402,3.97538396690494,3.91655164604165,3.91655164604165,80854.365936946,0.0,1.0
2023-10-11,4.72,4.775,4.69,4.69,69864,3.96697934963875,4.01320474460277,3.9417654978402,3.9417654978402,83125.7364699993,0.0,1.0
2023-10-12,4.68,4.74,4.67,4.71,119376,3.93336088057402,3.98378858417112,3.92495626330783,3.95857473237257,142036.21202397,0.0,1.0
2023-10-13,4.67,4.71,4.62,4.67,197044,3.92495626330783,3.95857473237257,3.88293317697692,3.92495626330783,234447.320751668,0.0,1.0
2023-10-16,4.67,4.7,4.63,4.63,69826,3.92495626330783,3.95017011510639,3.8913377942431,3.8913377942431,83080.5232273299,0.0,1.0
2023-10-17,4.665,4.68,4.61,4.63,84487,3.92075395467474,3.93336088057402,3.87452855971073,3.8913377942431,100524.506142517,0.0,1.0
2023-10-18,4.595,4.63,4.59,4.63,94861,3.86192163381146,3.8913377942431,3.85771932517836,3.8913377942431,112867.721391283,0.0,1.0
2023-10-19,4.54,4.62,4.52,4.58,54355,3.81569623884745,3.88293317697692,3.79888700431508,3.84931470791218,64672.7843499771,0.0,1.0
2023-10-20,4.47,4.54,4.4688,4.52,34737,3.75686391798416,3.81569623884745,3.75585536391222,3.79888700431508,41330.8529107747,0.0,1.0
2023-10-23,4.45,4.481,4.42,4.44,32259,3.74005468345179,3.76610899697696,3.71484083165324,3.73165006618561,38382.473559855,0.0,1.0
2023-10-24,4.52,4.5769,4.47,4.47,36173,3.79888700431508,3.84670927655966,3.75686391798416,3.75686391798416,43039.4375548105,0.0,1.0
2023-10-25,4.465,4.5,4.45,4.5,69582,3.75266160935107,3.78207776978271,3.74005468345179,3.78207776978271,82790.2066165047,0.0,1.0
2023-10-26,4.43,4.51,4.41,4.42,93175,3.72324544891942,3.79048238704889,3.70643621438706,3.71484083165324,110861.681203369,0.0,1.0
2023-10-27,4.42,4.5,4.42,4.44,82556,3.71484083165324,3.78207776978271,3.71484083165324,3.73165006618561,98226.9595216028,0.0,1.0
2023-10-30,4.46,4.51,4.45,4.47,41061,3.74845930071797,3.79048238704889,3.74005468345179,3.75686391798416,48855.2883487153,0.0,1.0
2023-10-31,4.42,4.45,4.4,4.45,74548,3.71484083165324,3.74005468345179,3.69803159712087,3.74005468345179,88698.8635400994,0.0,1.0
2023-11-01,4.45,4.48,4.41,4.43,144915,3.74005468345179,3.76526853525034,3.70643621438706,3.72324544891942,172423.080564381,0.0,1.0
2023-11-02,4.55,4.56,4.51,4.51,181285,3.82410085611363,3.83250547337981,3.79048238704889,3.79048238704889,215696.913087768,0.0,1.0
2023-11-03,4.63,4.68,4.61,4.61,102990,3.8913377942431,3.93336088057402,3.87452855971073,3.87452855971073,122539.785856023,0.0,1.0
2023-11-06,4.68,4.75,4.67,4.71,101465,3.93336088057402,3.9921932014373,3.92495626330783,3.95857473237257,120725.307038367,0.0,1.0
2023-11-07,4.65,4.74,4.6298,4.66,76297,3.90814702877547,3.98378858417112,3.89116970189778,3.91655164604165,90779.8625250705,0.0,1.0
2023-11-08,4.66,4.66,4.64,4.64,78326,3.91655164604165,3.91655164604165,3.89974241150928,3.89974241150928,93194.0117191853,0.0,1.0
2023-11-09,4.62,4.69,4.62,4.69,75572,3.88293317697692,3.9417654978402,3.88293317697692,3.9417654978402,89917.241447824,0.0,1.0
2023-11-10,4.69,4.695,4.62,4.62,14383,3.9417654978402,3.94596780647329,3.88293317697692,3.88293317697692,17113.2123503951,0.0,1.0
2023-11-13,4.76,4.8,4.69,4.71,133506,4.00059781870349,4.03421628776822,3.9417654978402,3.95857473237257,158848.39936396,0.0,1.0
2023-11-14,4.885,4.9,4.69,4.81,41149,4.10565553453079,4.11826246043006,3.9417654978402,4.04262090503441,48959.9927001602,0.0,1.0
2023-11-15,4.97,4.99,4.92,4.92,37454,4.17709478129335,4.19390401582572,4.13507169496243,4.13507169496243,44563.5997616419,0.0,1.0
2023-11-16,4.89,4.985,4.875,4.96,30391,4.10985784316388,4.18970170719262,4.0972509172646,4.16869016402716,36159.8857359977,0.0,1.0
2023-11-17,4.89,4.91,4.87,4.87,26117,4.10985784316388,4.12666707769625,4.09304860863151,4.09304860863151,31074.5857578577,0.0,1.0
2023-11-20,4.975,5.0,4.91,4.91,69735,4.18129708992644,4.2023086330919,4.12666707769625,4.12666707769625,82972.2494093581,0.0,1.0
2023-11-21,4.94,4.985,4.94,4.94,63455,4.1518809294948,4.18970170719262,4.1518809294948,4.1518809294948,75500.1661471401,0.0,1.0
2023-11-22,4.955,4.955,4.9201,4.94,46655,4.16448785539407,4.16448785539407,4.13515574113509,4.1518809294948,55511.1535985317,0.0,1.0
2023-11-24,4.955,4.99,4.95,4.95,10782,4.16448785539407,4.19390401582572,4.16028554676098,4.16028554676098,12828.6626963748,0.0,1.0
2023-11-27,4.97,4.97,4.92,4.92,51062,4.17709478129335,4.17709478129335,4.13507169496243,4.13507169496243,60754.6999260148,0.0,1.0
2023-11-28,4.98,5.0,4.94,4.95,64021,4.18549939855953,4.2023086330919,4.1518809294948,4.16028554676098,76173.6054984802,0.0,1.0
2023-11-29,4.94,4.9916,4.93,4.95,55956,4.1518809294948,4.19524875458831,4.14347631222861,4.16028554676098,66577.6896529725,0.0,1.0
2023-11-30,4.935,4.94,4.91,4.93,55161,4.14767862086171,4.1518809294948,4.12666707769625,4.14347631222861,65631.7810234402,0.0,1.0
2023-12-01,4.92,4.94,4.8901,4.91,90657,4.13507169496243,4.1518809294948,4.10994188933654,4.12666707769625,107865.708965429,0.0,1.0
2023-12-04,4.86,4.9,4.86,4.87,67098,4.08464399136533,4.11826246043006,4.08464399136533,4.09304860863151,79834.6883325318,0.0,1.0
2023-12-05,4.839,4.84,4.82,4.83,35617,4.06699429510634,4.06783475683296,4.05102552230059,4.05943013956678,42377.8964252256,0.0,1.0
2023-12-06,4.845,4.8728,4.84,4.84,51598,4.07203706546605,4.09540190146604,4.06783475683296,4.06783475683296,61392.4446120895,0.0,1.0
2023-12-07,4.89,4.895,4.84,4.85,96046,4.10985784316388,4.11406015179697,4.06783475683296,4.07623937409914,114277.660669265,0.0,1.0
2023-12-08,4.87,4.8809,4.85,4.85,74452,4.09304860863151,4.10220964145165,4.07623937409914,4.07623937409914,88584.6406112502,0.0,1.0
2023-12-11,4.87,4.91,4.87,4.89,45553,4.09304860863151,4.12666707769625,4.09304860863151,4.10985784316388,54199.969561117,0.0,1.0
2023-12-12,4.91,4.91,4.84,4.85,174370,4.12666707769625,4.12666707769625,4.06783475683296,4.07623937409914,207469.292744099,0.0,1.0
2023-12-13,4.95,4.95,4.845,4.89,120830,4.16028554676098,4.16028554676098,4.07203706546605,4.10985784316388,143766.213467165,0.0,1.0
2023-12-14,5.0209,5.04,4.97,4.97,47335,4.21987428317822,4.23592710215664,4.17709478129335,4.17709478129335,56320.2326778801,0.0,1.0
2023-12-15,5.01,5.05,4.95,5.04,386216,4.21071325035808,4.24433171942282,4.16028554676098,4.23592710215664,459528.361337703,0.0,1.0
2023-12-18,5.005,5.02,4.97,4.97,292155,4.20651094172499,4.21911786762427,4.17709478129335,4.17709478129335,347612.497686829,0.0,1.0
2023-12-19,5.03,5.05,5.01,5.01,198278,4.22752248489045,4.24433171942282,4.21071325035808,4.21071325035808,235915.56131625,0.0,1.0
2023-12-20,4.97,5.015,4.955,5.01,189443,4.17709478129335,4.21491555899118,4.16448785539407,4.21071325035808,225403.482395598,0.0,1.0
2023-12-21,5.11,5.11,5.01,5.01,188825,4.29475942301992,4.29475942301992,4.21071325035808,4.21071325035808,224668.172291132,0.0,1.0
2023-12-22,5.03,5.07,5.03,5.07,48954,4.22752248489045,4.26114095395519,4.22752248489045,4.26114095395519,58246.5547800347,0.0,1.0
2023-12-26,5.09,5.095,5.06,5.06,52293,4.27795018848755,4.28215249712065,4.252736336689,4.252736336689,62219.3710240707,0.0,1.0
2023-12-27,5.12,5.135,5.09,5.09,103728,4.30316404028611,4.31577096618538,4.27795018848755,4.27795018848755,123417.874621551,0.0,1.0
2023-12-28,5.08,5.14,5.05,5.05,123749,4.34518712661703,4.39650823441171,4.31952657271968,4.31952657271968,144676.144359618,0.09,1.0
2023-12-29,5.11,5.13,5.0505,5.08,93237,4.37084768051437,4.38795471644593,4.31995424861797,4.34518712661703,109004.272128726,0.0,1.0
2024-01-02,5.045,5.05,5.03,5.03,46955,4.31524981373679,4.31952657271968,4.30241953678812,4.30241953678812,54895.541446039,0.0,1.0
2024-01-03,4.95,4.99,4.93,4.97,185020,4.23399139306187,4.26820546492499,4.2168843571303,4.25109842899343,216308.658893539,0.0,1.0
2024-01-04,4.94,4.9564,4.92,4.92,131470,4.22543787509608,4.23946564455997,4.20833083916452,4.20833083916452,153702.839610494,0.0,1.0
2024-01-05,4.955,4.97,4.9385,4.94,211883,4.23826815204476,4.25109842899343,4.22415484740122,4.22543787509608,247714.450180195,0.0,1.0
2024-01-08,4.97,4.97,4.9308,4.95,59559,4.25109842899343,4.25109842899343,4.21756863856756,4.23399139306187,69630.9988922295,0.0,1.0
2024-01-09,4.92,4.92,4.89,4.9,71633,4.20833083916452,4.20833083916452,4.18267028526718,4.19122380323296,83746.8282484104,0.0,1.0
2024-01-10,4.96,4.96,4.9,4.9,127946,4.24254491102765,4.24254491102765,4.19122380323296,4.19122380323296,149582.897366732,0.0,1.0
2024-01-11,4.95,4.98,4.94,4.94,117044,4.23399139306187,4.25965194695921,4.22543787509608,4.22543787509608,136837.264466195,0.0,1.0
2024-01-12,4.93,5.0,4.93,4.98,81621,4.2168843571303,4.27675898289077,4.2168843571303,4.25965194695921,95423.8949710819,0.0,1.0
2024-01-16,4.82,4.9227,4.82,4.9,98543,4.12279565950671,4.21064028901528,4.12279565950671,4.19122380323296,115207.567686445,0.0,1.0
2024-01-17,4.73,4.755,4.72,4.74,54790,4.04581399781467,4.06719779272912,4.03726047984889,4.05436751578045,64055.5151917469,0.0,1.0
2024-01-18,4.75,4.79,4.72,4.78,248827,4.06292103374623,4.09713510560936,4.03726047984889,4.08858158764358,290906.035382676,0.0,1.0
2024-01-19,4.8,4.8,4.75,4.77,114016,4.10568862357514,4.10568862357514,4.06292103374623,4.0800280696778,133297.200585914,0.0,1.0
2024-01-22,4.75,4.77,4.75,4.75,97496,4.06292103374623,4.0800280696778,4.06292103374623,4.06292103374623,113983.509931275,0.0,1.0
2024-01-23,4.79,4.81,4.76,4.76,102289,4.09713510560936,4.11424214154092,4.07147455171201,4.07147455171201,119587.052262249,0.0,1.0
2024-01-24,4.84,4.87,4.81,4.84,133825,4.13990269543827,4.16556324933561,4.11424214154092,4.13990269543827,156456.092727423,0.0,1.0
2024-01-25,4.85,4.87,4.84,4.85,150517,4.14845621340405,4.16556324933561,4.13990269543827,4.14845621340405,175970.870233914,0.0,1.0
2024-01-26,4.86,4.9,4.82,4.82,91536,4.15700973136983,4.19122380323296,4.12279565950671,4.12279565950671,107015.616692677,0.0,1.0
2024-01-29,4.88,4.89,4.8524,4.88,53978,4.17411676730139,4.18267028526718,4.15050905771584,4.17411676730139,63106.1981934681,0.0,1.0
2024-01-30,4.85,4.86,4.82,4.82,86320,4.14845621340405,4.15700973136983,4.12279565950671,4.12279565950671,100917.540999299,0.0,1.0
2024-01-31,4.81,4.8452,4.8,4.83,82151,4.11424214154092,4.14435052478047,4.10568862357514,4.13134917747249,96043.5230610915,0.0,1.0
2024-02-01,4.84,4.85,4.82,4.82,110184,4.13990269543827,4.14845621340405,4.12279565950671,4.12279565950671,128817.172584184,0.0,1.0
2024-02-02,4.835,4.85,4.8207,4.85,205496,4.13562593645538,4.14845621340405,4.12339440576431,4.14845621340405,240247.347140778,0.0,1.0
2024-02-05,4.825,4.8399,4.81,4.81,119343,4.1270724184896,4.13981716025861,4.11424214154092,4.11424214154092,139525.047445312,0.0,1.0
2024-02-06,4.96,4.98,4.9,4.9,90968,4.24254491102765,4.25965194695921,4.19122380323296,4.19122380323296,106351.562437723,0.0,1.0
2024-02-07,5.0,5.01,4.9601,4.98,95550,4.27675898289077,4.28531250085655,4.2426304462073,4.25965194695921,111708.422642296,0.0,1.0
2024-02-08,4.97,5.0,4.95,5.0,43824,4.25109842899343,4.27675898289077,4.23399139306187,4.27675898289077,51235.0592765672,0.0,1.0
2024-02-09,4.98,5.0,4.9432,4.95,27226,4.25965194695921,4.27675898289077,4.22817500084513,4.23399139306187,31830.1780728327,0.0,1.0
2024-02-12,5.05,5.12,5.0,5.0,45995,4.31952657271968,4.37940119848015,4.27675898289077,4.27675898289077,53773.196226399,0.0,1.0
2024-02-13,4.95,4.99,4.92,4.99,53335,4.23399139306187,4.26820546492499,4.20833083916452,4.26820546492499,62354.4607182299,0.0,1.0
2024-02-14,5.04,5.04,4.98,4.98,22547,4.3109730547539,4.3109730547539,4.25965194695921,4.25965194695921,26359.9142366913,0.0,1.0
2024-02-15,5.05,5.07,5.02,5.02,109688,4.31952657271968,4.33663360865124,4.29386601882234,4.29386601882234,128237.294220703,0.0,1.0
2024-02-16,5.06,5.085,5.05,5.05,158097,4.32808009068546,4.34946388559992,4.31952657271968,4.31952657271968,184832.721030656,0.0,1.0
2024-02-20,5.055,5.08,5.0,5.07,180779,4.32380333170257,4.34518712661703,4.27675898289077,4.33663360865124,211350.465063859,0.0,1.0
2024-02-21,5.06,5.07,5.03,5.03,63606,4.32808009068546,4.33663360865124,4.30241953678812,4.30241953678812,74362.3854587745,0.0,1.0
2024-02-22,5.125,5.13,5.09,5.09,65847,4.38367795746304,4.38795471644593,4.35374064458281,4.35374064458281,76982.3600808717,0.0,1.0
2024-02-23,5.08,5.11,5.08,5.11,59807,4.34518712661703,4.37084768051437,4.34518712661703,4.37084768051437,69920.9380739698,0.0,1.0
2024-02-26,5.06,5.07,5.04,5.04,58276,4.32808009068546,4.33663360865124,4.3109730547539,4.3109730547539,68131.0312705648,0.0,1.0
2024-02-27,5.07,5.09,5.04,5.07,47664,4.33663360865124,4.35374064458281,4.3109730547539,4.33663360865124,55724.4401551274,0.0,1.0
2024-02-28,5.015,5.03,5.01,5.03,68247,4.28958925983944,4.30241953678812,4.28531250085655,4.30241953678812,79788.2231299718,0.0,1.0
2024-02-29,5.04,5.04,5.01,5.03,75225,4.3109730547539,4.3109730547539,4.28531250085655,4.30241953678812,87946.2699452302,0.0,1.0
2024-03-01,5.095,5.1,5.07,5.07,50329,4.3580174035657,4.36229416254859,4.33663360865124,4.33663360865124,58840.1172492321,0.0,1.0
2024-03-04,5.06,5.09,5.06,5.09,16985,4.32808009068546,4.35374064458281,4.32808009068546,4.35374064458281,19857.3266204019,0.0,1.0
2024-03-05,5.04,5.055,4.98,5.03,100628,4.3109730547539,4.32380333170257,4.25965194695921,4.30241953678812,117645.161210351,0.0,1.0
2024-03-06,5.12,5.13,5.1,5.1,60494,4.37940119848015,4.38795471644593,4.36229416254859,4.36229416254859,70724.1163717748,0.0,1.0
2024-03-07,5.14,5.17,5.11,5.11,41930,4.39650823441171,4.42216878830906,4.37084768051437,4.37084768051437,49020.7656869858,0.0,1.0
2024-03-08,5.175,5.2,5.15,5.15,119547,4.42644554729195,4.4478293422064,4.4050617523775,4.4050617523775,139763.545804486,0.0,1.0
2024-03-11,5.18,5.2,5.16,5.16,26852,4.43072230627484,4.4478293422064,4.41361527034328,4.41361527034328,31392.9310810146,0.0,1.0
2024-03-12,5.225,5.24,5.2,5.2,46536,4.46921313712086,4.48204341406953,4.4478293422064,4.4478293422064,54405.6845220502,0.0,1.0
2024-03-13,5.19,5.22,5.185,5.22,127348,4.43927582424062,4.46493637813797,4.43499906525773,4.46493637813797,148883.769823665,0.0,1.0
2024-03-14,5.15,5.2003,5.12,5.17,87130,4.4050617523775,4.44808594774538,4.37940119848015,4.42216878830906,101864.51977837,0.0,1.0
2024-03-15,5.109,5.13,5.1,5.12,46201,4.36999232871779,4.38795471644593,4.36229416254859,4.37940119848015,54014.0328047801,0.0,1.0
2024-03-18,5.085,5.12,5.07,5.12,191783,4.34946388559992,4.37940119848015,4.33663360865124,4.37940119848015,224215.347143982,0.0,1.0
2024-03-19,5.04,5.07,5.02,5.07,44618,4.3109730547539,4.33663360865124,4.29386601882234,4.33663360865124,52163.3323019778,0.0,1.0
2024-03-20,5.0,5.03,4.95,4.97,89051,4.35374064458281,4.3798630884503,4.31020323813698,4.32761820071531,102269.527826379,0.09,1.0
2024-03-21,5.02,5.04,5.01,5.01,80197,4.37115560716114,4.38857056973947,4.36244812587197,4.36244812587197,92101.2602114759,0.0,1.0
2024-03-22,5.05,5.07,5.01,5.01,61794,4.39727805102863,4.41469301360697,4.36244812587197,4.36244812587197,70966.5607629705,0.0,1.0
2024-03-25,5.02,5.05,5.02,5.05,254070,4.37115560716114,4.39727805102863,4.37115560716114,4.39727805102863,291783.572726282,0.0,1.0
2024-03-26,5.03,5.05,5.02,5.05,81085,4.3798630884503,4.39727805102863,4.37115560716114,4.39727805102863,93121.0729110507,0.0,1.0
2024-03-27,5.04,5.04,5.01,5.01,103709,4.38857056973947,4.38857056973947,4.36244812587197,4.36244812587197,119103.32799571,0.0,1.0
2024-03-28,5.05,5.1064,5.05,5.06,120878,4.39727805102863,4.44638824549953,4.39727805102863,4.4059855323178,138820.855291879,0.0,1.0
2024-04-01,5.07,5.1,5.065,5.08,115815,4.41469301360697,4.44081545747446,4.41033927296238,4.42340049489613,133006.315091488,0.0,1.0
2024-04-02,5.09,5.12,5.08,5.08,74703,4.4321079761853,4.45823042005279,4.42340049489613,4.42340049489613,85791.7433517199,0.0,1.0
2024-04-03,5.065,5.09,5.06,5.09,51140,4.41033927296238,4.4321079761853,4.4059855323178,4.4321079761853,58731.1052435239,0.0,1.0
2024-04-04,5.025,5.135,5.025,5.1,395963,4.37550934780572,4.47129164198654,4.37550934780572,4.44081545747446,454738.846803704,0.0,1.0
2024-04-05,5.05,5.07,4.9923,5.06,211320,4.39727805102863,4.41469301360697,4.34703588399015,4.4059855323178,242687.85999338,0.0,1.0
2024-04-08,5.085,5.12,5.06,5.06,45793,4.42775423554071,4.45823042005279,4.4059855323178,4.4059855323178,52590.4087293056,0.0,1.0
2024-04-09,5.089,5.12,5.05,5.11,559057,4.43123722805638,4.45823042005279,4.39727805102863,4.44952293876363,642042.149083471,0.0,1.0
2024-04-10,5.03,5.045,5.02,5.04,64296,4.3798630884503,4.39292431038405,4.37115560716114,4.38857056973947,73839.9519502857,0.0,1.0
2024-04-11,5.065,5.07,5.011,5.05,79813,4.41033927296238,4.41469301360697,4.36331887400089,4.39727805102863,91660.2601251734,0.0,1.0
2024-04-12,4.965,5.02,4.9501,5.02,119920,4.32326446007073,4.37115560716114,4.31029031294987,4.37115560716114,137720.651951572,0.0,1.0
2024-04-15,4.96,5.01,4.94,5.01,87857,4.31891071942614,4.36244812587197,4.30149575684781,4.36244812587197,100898.293183032,0.0,1.0
2024-04-16,4.871,4.925,4.87,4.92,384123,4.24141413595257,4.28843453491406,4.24054338782365,4.28408079426948,441141.344142708,0.0,1.0
2024-04-17,4.89,4.9,4.872,4.9,86272,4.25795835040199,4.26666583169115,4.24228488408149,4.26666583169115,99078.0193893093,0.0,1.0
2024-04-18,4.87,4.92,4.87,4.9,56471,4.24054338782365,4.28408079426948,4.24054338782365,4.26666583169115,64853.4267541462,0.0,1.0
2024-04-19,4.85,4.8791,4.85,4.85,22331,4.22312842524532,4.24846719579679,4.22312842524532,4.22312842524532,25645.7628313088,0.0,1.0
2024-04-22,4.9,4.911,4.86,4.87,57159,4.26666583169115,4.27624406110923,4.23183590653449,4.24054338782365,65643.5519087716,0.0,1.0
2024-04-23,4.945,4.95,4.91,4.92,18280,4.3058494974924,4.31020323813698,4.27537331298032,4.28408079426948,20993.4416083616,0.0,1.0
2024-04-24,4.965,4.9991,4.95,4.95,70784,4.32326446007073,4.35295697126678,4.31020323813698,4.31020323813698,81291.0159084393,0.0,1.0
2024-04-25,4.95,4.96,4.94,4.95,117928,4.31020323813698,4.31891071942614,4.30149575684781,4.31020323813698,135432.964003877,0.0,1.0
2024-04-26,5.035,5.05,4.98,4.98,158078,4.38421682909489,4.39727805102863,4.33632568200448,4.33632568200448,181542.738652439,0.0,1.0
2024-04-29,5.08,5.08,5.06,5.06,93032,4.42340049489613,4.42340049489613,4.4059855323178,4.4059855323178,106841.458408594,0.0,1.0
2024-04-30,5.02,5.05,5.02,5.05,41085,4.37115560716114,4.39727805102863,4.37115560716114,4.39727805102863,47183.5639212001,0.0,1.0
2024-05-01,5.05,5.09,5.02,5.02,72266,4.39727805102863,4.4321079761853,4.37115560716114,4.37115560716114,82993.0006165134,0.0,1.0
2024-05-02,5.17,5.18,5.1,5.1,29593,4.50176782649862,4.51047530778779,4.44081545747446,4.44081545747446,33985.7175884161,0.0,1.0
2024-05-03,5.19,5.2,5.19,5.2,32401,4.51918278907695,4.52789027036612,4.51918278907695,4.52789027036612,37210.5307195036,0.0,1.0
2024-05-06,5.19,5.22,5.19,5.19,64965,4.51918278907695,4.54530523294445,4.51918278907695,4.51918278907695,74608.2567881409,0.0,1.0
2024-05-07,5.21,5.21,5.17,5.19,701855,4.53659775165528,4.53659775165528,4.50176782649862,4.51918278907695,806036.759301788,0.0,1.0
2024-05-08,5.2,5.2109,5.19,5.2,66977,4.52789027036612,4.53738142497131,4.51918278907695,4.52789027036612,76918.9134903303,0.0,1.0
2024-05-09,5.2,5.22,5.19,5.19,29192,4.52789027036612,4.54530523294445,4.51918278907695,4.51918278907695,33525.1940607929,0.0,1.0
2024-05-10,5.25,5.25,5.21,5.21,38815,4.57142767681195,4.57142767681195,4.53659775165528,4.53659775165528,44576.6102860261,0.0,1.0
2024-05-13,5.29,5.3,5.27,5.28,50291,4.60625760196861,4.61496508325777,4.58884263939028,4.59755012067944,57756.0816152142,0.0,1.0
2024-05-14,5.275,5.295,5.26,5.26,14880,4.59319638003486,4.61061134261319,4.58013515810111,4.58013515810111,17088.7533442244,0.0,1.0
2024-05-15,5.32,5.35,5.29,5.29,43166,4.63238004583611,4.6585024897036,4.60625760196861,4.60625760196861,49573.4628263971,0.0,1.0
2024-05-16,5.325,5.359,5.3099,5.33,56778,4.63673378648069,4.66633922286385,4.62358548973405,4.64108752712527,65205.9971356432,0.0,1.0
2024-05-17,5.355,5.3902,5.3342,5.34,39393,4.66285623034819,4.69350656448605,4.64474466926672,4.64979500841444,45240.4072909294,0.0,1.0
2024-05-20,5.375,5.39,5.35,5.35,18236,4.68027119292652,4.69333241486027,4.6585024897036,4.6585024897036,20942.9103484728,0.0,1.0
2024-05-21,5.36,5.36,5.33,5.35,68711,4.66720997099277,4.66720997099277,4.64108752712527,4.6585024897036,78910.3045050403,0.0,1.0
2024-05-22,5.33,5.37,5.31,5.37,61293,4.64108752712527,4.67591745228193,4.62367256454694,4.67591745228193,70391.1934628726,0.0,1.0
2024-05-23,5.3,5.36,5.28,5.36,162932,4.61496508325777,4.66720997099277,4.59755012067944,4.66720997099277,187117.255368358,0.0,1.0
2024-05-24,5.325,5.35,5.32,5.33,49008,4.63673378648069,4.6585024897036,4.63238004583611,4.64108752712527,56282.6360143648,0.0,1.0
2024-05-28,5.325,5.36,5.32,5.36,13783,4.63673378648069,4.66720997099277,4.63238004583611,4.66720997099277,15828.9171601777,0.0,1.0
2024-05-29,5.23,5.29,5.21,5.29,86200,4.55401271423362,4.60625760196861,4.53659775165528,4.60625760196861,98995.3318731277,0.0,1.0
2024-05-30,5.24,5.25,5.22,5.23,49179,4.56272019552278,4.57142767681195,4.54530523294445,4.55401271423362,56479.0188652964,0.0,1.0
2024-05-31,5.14,5.22,5.12,5.22,62101,4.47564538263113,4.54530523294445,4.45823042005279,4.54530523294445,71319.1311444675,0.0,1.0
2024-06-03,5.22,5.28,5.2,5.2,25176,4.54530523294445,4.59755012067944,4.52789027036612,4.52789027036612,28913.0681582119,0.0,1.0
2024-06-04,5.16,5.21,5.155,5.21,89787,4.49306034520946,4.53659775165528,4.48870660456487,4.53659775165528,103114.777991792,0.0,1.0
2024-06-05,5.26,5.3,5.21,5.21,132664,4.58013515810111,4.61496508325777,4.53659775165528,4.53659775165528,152356.342315738,0.0,1.0
2024-06-06,5.285,5.29,5.26,5.26,27496,4.60190386132403,4.60625760196861,4.58013515810111,4.58013515810111,31577.4436796232,0.0,1.0
2024-06-07,5.235,5.29,5.23,5.29,25954,4.5583664548782,4.60625760196861,4.55401271423362,4.60625760196861,29806.5527080645,0.0,1.0
2024-06-10,5.235,5.26,5.21,5.22,24505,4.5583664548782,4.58013515810111,4.53659775165528,4.54530523294445,28142.4664449071,0.0,1.0
2024-06-11,5.23,5.241,5.23,5.24,65027,4.55401271423362,4.5635909436517,4.55401271423362,4.56272019552278,74679.4599270751,0.0,1.0
2024-06-12,5.29,5.32,5.265,5.28,69472,4.60625760196861,4.63238004583611,4.5844888987457,4.59755012067944,79784.2656135723,0.0,1.0
2024-06-13,5.265,5.3,5.26,5.3,15514,4.5844888987457,4.61496508325777,4.58013515810111,4.61496508325777,17816.8628617135,0.0,1.0
2024-06-14,5.29,5.29,5.25,5.27,19633,4.60625760196861,4.60625760196861,4.57142767681195,4.58884263939028,22547.2778499433,0.0,1.0
2024-06-17,5.28,5.29,5.26,5.28,28375,4.59755012067944,4.60625760196861,4.58013515810111,4.59755012067944,32586.9204396752,0.0,1.0
2024-06-18,5.311,5.34,5.28,5.28,54437,4.62454331267586,4.64979500841444,4.59755012067944,4.59755012067944,62517.5044220122,0.0,1.0
2024-06-20,5.28,5.3386,5.28,5.32,139554,4.59755012067944,4.64857596103395,4.59755012067944,4.63238004583611,160269.07823924,0.0,1.0
2024-06-21,5.235,5.27,5.2,5.2,75536,4.64544126776986,4.67649961435475,4.61438292118496,4.61438292118496,85122.3677594432,0.1,1.0
2024-06-24,5.24,5.29,5.2202,5.25,20161,4.64987817442484,4.6942472409747,4.6323080240711,4.65875198773481,22719.657599001,0.0,1.0
2024-06-25,5.24,5.25,5.215,5.23,30561,4.64987817442484,4.65875198773481,4.62769364114991,4.64100436111487,34439.5345410976,0.0,1.0
2024-06-26,5.25,5.25,5.2101,5.22,13361,4.65875198773481,4.65875198773481,4.62334547262803,4.6321305478049,15056.6611368609,0.0,1.0
2024-06-27,5.28,5.29,5.26,5.27,36744,4.68537342766473,4.6942472409747,4.66762580104478,4.67649961435475,41407.2267654228,0.0,1.0
2024-06-28,5.281,5.33,5.281,5.3,47805,4.68626080899572,4.72974249421458,4.68626080899572,4.70312105428467,53871.9920400893,0.0,1.0
2024-07-01,5.31,5.3207,5.29,5.32,35417,4.71199486759464,4.72148984783631,4.6942472409747,4.72086868090461,39911.8155440611,0.0,1.0
2024-07-02,5.31,5.31,5.27,5.31,27400,4.71199486759464,4.71199486759464,4.67649961435475,4.71199486759464,30877.3680974468,0.0,1.0
2024-07-03,5.365,5.38,5.29,5.32,48724,4.76080084079948,4.77411156076444,4.6942472409747,4.72086868090461,54907.6234737226,0.0,1.0
2024-07-05,5.36,5.37,5.349,5.35,47054,4.75636393414449,4.76523774745446,4.74660273950353,4.74749012083452,53025.6816955206,0.0,1.0
2024-07-08,5.37,5.41,5.365,5.37,58745,4.76523774745446,4.80073300069435,4.76080084079948,4.76523774745446,66200.4010541795,0.0,1.0
2024-07-09,5.42,5.42,5.36,5.36,13179,4.80960681400432,4.80960681400432,4.75636393414449,4.75636393414449,14851.5632903742,0.0,1.0
2024-07-10,5.43,5.45,5.41,5.45,14034,4.81848062731429,4.83622825393423,4.80073300069435,4.83622825393423,15815.0724043638,0.0,1.0
2024-07-11,5.475,5.52,5.45,5.45,40797,4.85841278720916,4.89834494710403,4.83622825393423,4.83622825393423,45974.5980391073,0.0,1.0
2024-07-12,5.47,5.525,5.44,5.48,63513,4.85397588055417,4.90278185375902,4.82735444062426,4.86284969386415,71573.513867633,0.0,1.0
2024-07-15,5.4,5.44,5.39,5.41,34353,4.79185918738438,4.82735444062426,4.78298537407441,4.80073300069435,38712.7819799851,0.0,1.0
2024-07-16,5.44,5.46,5.38,5.38,52848,4.82735444062426,4.8451020672442,4.77411156076444,4.77411156076444,59555.0054457618,0.0,1.0
2024-07-17,5.38,5.42,5.37,5.37,54818,4.77411156076444,4.80960681400432,4.76523774745446,4.76523774745446,61775.0205972934,0.0,1.0
2024-07-18,5.335,5.385,5.33,5.38,65094,4.73417940086957,4.77854846741942,4.72974249421458,4.77411156076444,73355.1605450804,0.0,1.0
2024-07-19,5.32,5.34,5.28,5.34,61503,4.72086868090461,4.73861630752455,4.68537342766473,4.73861630752455,69308.4222663239,0.0,1.0
2024-07-22,5.365,5.37,5.31,5.31,48358,4.76080084079948,4.76523774745446,4.71199486759464,4.71199486759464,54495.1739582604,0.0,1.0
2024-07-23,5.31,5.34,5.31,5.34,9944,4.71199486759464,4.73861630752455,4.71199486759464,4.73861630752455,11206.0054146355,0.0,1.0
2024-07-24,5.21,5.33,5.21,5.3,19459,4.62325673449493,4.72974249421458,4.62325673449493,4.70312105428467,21928.5659054094,0.0,1.0
2024-07-25,5.17,5.21,5.1515,5.21,53211,4.58776148125504,4.62325673449493,4.5713449266316,4.62325673449493,59964.0742274907,0.0,1.0
2024-07-26,5.1699,5.22,5.15,5.19,60152,4.58767274312194,4.6321305478049,4.5700138546351,4.60550910787499,67785.9651750958,0.0,1.0
2024-07-29,5.21,5.22,5.18,5.22,21188,4.62325673449493,4.6321305478049,4.59663529456501,4.6321305478049,23876.995447033,0.0,1.0
2024-07-30,5.195,5.25,5.19,5.25,36856,4.60994601452997,4.65875198773481,4.60550910787499,4.65875198773481,41533.4408247993,0.0,1.0
2024-07-31,5.3,5.32,5.2263,5.25,96504,4.70312105428467,4.72086868090461,4.63772105019018,4.65875198773481,108751.442732701,0.0,1.0
2024-08-01,5.21,5.334,5.21,5.32,32773,4.62325673449493,4.73329201953857,4.62325673449493,4.72086868090461,36932.2622137819,0.0,1.0
2024-08-02,5.14,5.17,5.0691,5.15,62570,4.56114004132513,4.58776148125504,4.49822470495744,4.5700138546351,70510.8365641332,0.0,1.0
2024-08-05,4.9,4.94,4.83,4.94,70202,4.34816852188582,4.38366377512571,4.28605182871603,4.38366377512571,79111.4231816411,0.0,1.0
2024-08-06,4.97,4.975,4.85,4.85,95953,4.41028521505562,4.41472212171061,4.30379945533597,4.30379945533597,108130.514637019,0.0,1.0
2024-08-07,5.03,5.12,5.02,5.05,32173,4.46352809491545,4.54339241470519,4.45465428160548,4.48127572153539,36256.1154671225,0.0,1.0
2024-08-08,5.18,5.18,5.0699,5.07,22836,4.59663529456501,4.59663529456501,4.49893461002223,4.49902334815533,25734.1451778576,0.0,1.0
2024-08-09,5.2,5.24,5.13,5.15,29192,4.61438292118496,4.64987817442484,4.55226622801516,4.5700138546351,32896.7930474696,0.0,1.0
2024-08-12,5.2,5.24,5.2,5.2,27960,4.61438292118496,4.64987817442484,4.61438292118496,4.61438292118496,31508.438394329,0.0,1.0
2024-08-13,5.265,5.27,5.2375,5.2375,14204,4.67206270769977,4.67649961435475,4.64765972109735,4.64765972109735,16006.6473159173,0.0,1.0
2024-08-14,5.24,5.27,5.24,5.27,9172,4.64987817442484,4.67649961435475,4.64987817442484,4.67649961435475,10336.0299339337,0.0,1.0
2024-08-15,5.295,5.3,5.2801,5.29,6791,4.69868414762968,4.70312105428467,4.68546216579782,4.6942472409747,7652.85426094021,0.0,1.0
2024-08-16,5.4,5.4,5.3,5.3,24314,4.79185918738438,4.79185918738438,4.70312105428467,4.70312105428467,27399.7199971286,0.0,1.0
2024-08-19,5.4,5.415,5.38,5.39,222177,4.79185918738438,4.80516990734933,4.77411156076444,4.78298537407441,250373.75955425,0.0,1.0
2024-08-20,5.33,5.38,5.31,5.38,23203,4.72974249421458,4.77411156076444,4.71199486759464,4.77411156076444,26147.7216045642,0.0,1.0
2024-08-21,5.33,5.37,5.31,5.34,71438,4.72974249421458,4.76523774745446,4.71199486759464,4.73861630752455,80504.2854797594,0.0,1.0
2024-08-22,5.26,5.44,5.24,5.44,115145,4.66762580104478,4.82735444062426,4.64987817442484,4.82735444062426,129758.195240165,0.0,1.0
2024-08-23,5.39,5.395,5.3013,5.31,59855,4.78298537407441,4.78742228072939,4.70427465001496,4.71199486759464,67451.2725354993,0.0,1.0
2024-08-26,5.38,5.405,5.38,5.39,77063,4.77411156076444,4.79629609403936,4.77411156076444,4.78298537407441,86843.1612296914,0.0,1.0
2024-08-27,5.37,5.4,5.37,5.4,23406,4.76523774745446,4.79185918738438,4.76523774745446,4.79185918738438,26376.484587184,0.0,1.0
2024-08-28,5.355,5.3791,5.33,5.36,28416,4.75192702748951,4.77331291756654,4.72974249421458,4.75636393414449,32022.3099217901,0.0,1.0
2024-08-29,5.38,5.38,5.36,5.37,11319,4.77411156076444,4.77411156076444,4.75636393414449,4.76523774745446,12755.5083757299,0.0,1.0
2024-08-30,5.405,5.41,5.39,5.39,8768,4.79629609403936,4.80073300069435,4.78298537407441,4.78298537407441,9880.757791183,0.0,1.0
2024-09-03,5.28,5.37,5.275,5.37,13962,4.68537342766473,4.76523774745446,4.68093652100974,4.76523774745446,15733.9347947647,0.0,1.0
2024-09-04,5.26,5.31,5.24,5.26,30547,4.66762580104478,4.71199486759464,4.64987817442484,4.66762580104478,34423.7577836755,0.0,1.0
2024-09-05,5.24,5.29,5.24,5.26,29200,4.64987817442484,4.6942472409747,4.64987817442484,4.66762580104478,32905.8083374251,0.0,1.0
2024-09-06,5.18,5.25,5.16,5.25,47160,4.59663529456501,4.65875198773481,4.57888766794507,4.65875198773481,53145.1342874305,0.0,1.0
2024-09-09,5.2,5.2299,5.19,5.2,176888,4.61438292118496,4.64091562298177,4.60550910787499,4.61438292118496,199337.076205152,0.0,1.0
2024-09-10,5.17,5.2,5.165,5.19,238553,4.58776148125504,4.61438292118496,4.58332457460006,4.60550910787499,268828.058093075,0.0,1.0
2024-09-11,5.2297,5.2298,5.16,5.19,47916,4.64073814671557,4.64082688484867,4.57888766794507,4.60550910787499,53997.0791882213,0.0,1.0
2024-09-12,5.28,5.3,5.21,5.23,66437,4.68537342766473,4.70312105428467,4.62325673449493,4.64100436111487,74868.6023463531,0.0,1.0
2024-09-13,5.3,5.32,5.29,5.29,116911,4.70312105428467,4.72086868090461,4.6942472409747,4.6942472409747,131748.320497832,0.0,1.0
2024-09-16,5.33,5.34,5.32,5.32,14126,4.72974249421458,4.73861630752455,4.72086868090461,4.72086868090461,15918.7482388516,0.0,1.0
2024-09-17,5.345,5.38,5.3316,5.37,56054,4.74305321417954,4.77411156076444,4.73116230434418,4.76523774745446,63167.8828954119,0.0,1.0
2024-09-18,5.34,5.41,5.3,5.33,89913,4.73861630752455,4.80073300069435,4.70312105428467,4.72974249421458,101323.970720647,0.0,1.0
2024-09-19,5.46,5.469,5.399,5.42,26421,4.8451020672442,4.85308849922318,4.79097180605338,4.80960681400432,29774.1219891476,0.0,1.0
2024-09-20,5.454,5.485,5.445,5.47,21080,4.83977777925822,4.86728660051913,4.83179134727925,4.85397588055417,23755.2890326343,0.0,1.0
2024-09-23,5.4,5.4389,5.39,5.39,41780,4.88059732048409,4.91575569747795,4.87155917729801,4.87155917729801,46226.3090325228,0.1,1.0
2024-09-24,5.54,5.55,5.45,5.45,157773,5.00713132508923,5.01616946827531,4.9257880364145,4.9257880364145,174563.510172049,0.0,1.0
2024-09-25,5.51,5.53,5.49,5.53,94770,4.98001689553099,4.99809318190315,4.96194060915882,4.99809318190315,104855.608114222,0.0,1.0
2024-09-26,5.705,5.725,5.63,5.63,51783,5.15626068765958,5.17433697403174,5.08847461376397,5.08847461376397,57293.8477891605,0.0,1.0
2024-09-27,5.76,5.77,5.73,5.73,82035,5.20597047518303,5.21500861836911,5.17885604562478,5.17885604562478,90765.3245926999,0.0,1.0
2024-09-30,5.635,5.7699,5.63,5.73,95280,5.09299368535701,5.21491823693725,5.08847461376397,5.17885604562478,105419.883308252,0.0,1.0
2024-10-01,5.76,5.76,5.6519,5.68,57595,5.20597047518303,5.20597047518303,5.10826814734148,5.13366532969437,63724.3721572079,0.0,1.0
2024-10-02,5.8,5.82,5.77,5.8,111123,5.24212304792735,5.26019933429952,5.21500861836911,5.24212304792735,122948.926247512,0.0,1.0
2024-10-03,5.7,5.76,5.7,5.75,71740,5.15174161606654,5.20597047518303,5.15174161606654,5.19693233199694,79374.7106269311,0.0,1.0
2024-10-04,5.8,5.8,5.73,5.74,73089,5.24212304792735,5.24212304792735,5.17885604562478,5.18789418881086,80867.2738362388,0.0,1.0
2024-10-07,5.84,5.84,5.76,5.82,80317,5.27827562067168,5.27827562067168,5.20597047518303,5.26019933429952,88864.4916841822,0.0,1.0
2024-10-08,5.69,5.77,5.65,5.71,90580,5.14270347288046,5.21500861836911,5.10655090013613,5.16077975925262,100219.70014758,0.0,1.0
2024-10-09,5.67,5.73,5.63,5.63,65015,5.12462718650829,5.17885604562478,5.08847461376397,5.08847461376397,71934.0230193746,0.0,1.0
2024-10-10,5.66,5.665,5.62,5.65,54543,5.11558904332221,5.12010811491525,5.07943647057788,5.10655090013613,60347.5723686187,0.0,1.0
2024-10-11,5.68,5.68,5.63,5.65,39431,5.13366532969437,5.13366532969437,5.08847461376397,5.10655090013613,43627.3238741361,0.0,1.0
2024-10-14,5.64,5.67,5.62,5.64,52604,5.09751275695005,5.12462718650829,5.07943647057788,5.09751275695005,58202.2202093544,0.0,1.0
2024-10-15,5.53,5.69,5.52,5.63,44835,4.99809318190315,5.14270347288046,4.98905503871707,5.08847461376397,49606.4280869593,0.0,1.0
2024-10-16,5.56,5.57,5.54,5.54,106391,5.02520761146139,5.03424575464748,5.00713132508923,5.00713132508923,117713.337584469,0.0,1.0
2024-10-17,5.54,5.54,5.51,5.53,321326,5.00713132508923,5.00713132508923,4.98001689553099,4.99809318190315,355522.139209775,0.0,1.0
2024-10-18,5.55,5.6,5.53,5.59,47688,5.01616946827531,5.06136018420572,4.99809318190315,5.05232204101964,52763.0499076818,0.0,1.0
2024-10-21,5.52,5.54,5.51,5.51,27772,4.98905503871707,5.00713132508923,4.98001689553099,4.98001689553099,30727.5503698234,0.0,1.0
2024-10-22,5.59,5.59,5.51,5.51,106961,5.05232204101964,5.05232204101964,4.98001689553099,4.98001689553099,118343.998095444,0.0,1.0
2024-10-23,5.48,5.58,5.48,5.52,68220,4.95290246597274,5.04328389783356,4.95290246597274,4.98905503871707,75480.1053661729,0.0,1.0
2024-10-24,5.49,5.51,5.43,5.43,80963,4.96194060915882,4.98001689553099,4.90771175004233,4.90771175004233,89579.2402632873,0.0,1.0
2024-10-25,5.49,5.54,5.46,5.49,21604,4.96194060915882,5.00713132508923,4.93482617960058,4.96194060915882,23903.1397879038,0.0,1.0
2024-10-28,5.49,5.49,5.46,5.49,126212,4.96194060915882,4.96194060915882,4.93482617960058,4.96194060915882,139643.727037165,0.0,1.0
2024-10-29,5.48,5.49,5.45,5.47,52840,4.95290246597274,4.96194060915882,4.9257880364145,4.94386432278666,58463.3357893371,0.0,1.0
2024-10-30,5.41,5.46,5.37,5.43,34484,4.88963546367017,4.93482617960058,4.85348289092584,4.90771175004233,38153.854492042,0.0,1.0
2024-10-31,5.39,5.39,5.325,5.38,38598,4.87155917729801,4.87155917729801,4.81281124658847,4.86252103411192,42705.6743905532,0.0,1.0
2024-11-01,5.36,5.41,5.35,5.38,36797,4.84444474773976,4.88963546367017,4.83540660455368,4.86252103411192,40713.0084602619,0.0,1.0
2024-11-04,5.4,5.44,5.385,5.41,55441,4.88059732048409,4.91674989322841,4.86704010570497,4.88963546367017,61341.1392788917,0.0,1.0
2024-11-05,5.47,5.48,5.43,5.43,110973,4.94386432278666,4.95290246597274,4.90771175004233,4.90771175004233,122782.96295515,0.0,1.0
2024-11-06,5.38,5.41,5.34,5.39,201077,4.86252103411192,4.88963546367017,4.8263684613676,4.87155917729801,222476.006254969,0.0,1.0
2024-11-07,5.55,5.55,5.42,5.42,87103,5.01616946827531,5.01616946827531,4.89867360685625,4.89867360685625,96372.6710306327,0.0,1.0
2024-11-08,5.4,5.452,5.365,5.44,99608,4.88059732048409,4.92759566505171,4.8489638193328,4.91674989322841,110208.477503866,0.0,1.0
2024-11-11,5.39,5.42,5.36,5.36,99242,4.87155917729801,4.89867360685625,4.84444474773976,4.84444474773976,109803.527070503,0.0,1.0
2024-11-12,5.288,5.34,5.27,5.33,117101,4.77937011679997,4.8263684613676,4.76310145906503,4.81733031818152,129563.116659106,0.0,1.0
2024-11-13,5.27,5.28,5.25,5.27,26014,4.76310145906503,4.77213960225111,4.74502517269286,4.76310145906503,28782.4605833424,0.0,1.0
2024-11-14,5.24,5.295,5.23,5.26,92699,4.73598702950678,4.78569681703023,4.7269488863207,4.75406331587894,102564.208257679,0.0,1.0
2024-11-15,5.2,5.24,5.2,5.23,57144,4.69983445676245,4.73598702950678,4.69983445676245,4.7269488863207,63225.3758581734,0.0,1.0
2024-11-18,5.26,5.26,5.22,5.22,68923,4.75406331587894,4.75406331587894,4.71791074313462,4.71791074313462,76257.9199963755,0.0,1.0
2024-11-19,5.24,5.26,5.21,5.24,59449,4.73598702950678,4.75406331587894,4.70887259994854,4.73598702950678,65775.6784508006,0.0,1.0
2024-11-20,5.22,5.25,5.21,5.23,61116,4.71791074313462,4.74502517269286,4.70887259994854,4.7269488863207,67620.0838399153,0.0,1.0
2024-11-21,5.19,5.2425,5.18,5.22,97832,4.69079631357637,4.7382465653033,4.68175817039029,4.71791074313462,108243.472122302,0.0,1.0
2024-11-22,5.21,5.227,5.181,5.19,104237,4.70887259994854,4.72423744336488,4.6826619847089,4.69079631357637,115330.104706153,0.0,1.0
2024-11-25,5.23,5.26,5.2,5.22,81121,4.7269488863207,4.75406331587894,4.69983445676245,4.71791074313462,89754.0549312417,0.0,1.0
2024-11-26,5.21,5.25,5.21,5.23,65267,4.70887259994854,4.74502517269286,4.70887259994854,4.7269488863207,72212.8413505424,0.0,1.0
2024-11-27,5.23,5.25,5.2011,5.22,103011,4.7269488863207,4.74502517269286,4.70082865251292,4.71791074313462,113973.631396582,0.0,1.0
2024-11-29,5.24,5.24,5.19,5.2,54127,4.73598702950678,4.73598702950678,4.69079631357637,4.69983445676245,59887.3008378018,0.0,1.0
2024-12-02,5.24,5.26,5.22,5.22,82241,4.73598702950678,4.75406331587894,4.71791074313462,4.71791074313462,90993.2475142103,0.0,1.0
2024-12-03,5.25,5.25,5.18,5.2,97331,4.74502517269286,4.74502517269286,4.68175817039029,4.69983445676245,107689.154725813,0.0,1.0
2024-12-04,5.28,5.29,5.25,5.26,70037,4.77213960225111,4.78117774543719,4.74502517269286,4.75406331587894,77490.4740476495,0.0,1.0
2024-12-05,5.34,5.36,5.29,5.29,106321,4.8263684613676,4.84444474773976,4.78117774543719,4.78117774543719,117635.888048034,0.0,1.0
2024-12-06,5.32,5.35,5.29,5.34,71745,4.80829217499543,4.83540660455368,4.78117774543719,4.8263684613676,79380.2427366766,0.0,1.0
2024-12-09,5.44,5.48,5.4,5.4,100632,4.91674989322841,4.95290246597274,4.88059732048409,4.88059732048409,111341.453579723,0.0,1.0
2024-12-10,5.32,5.42,5.32,5.42,136574,4.80829217499543,4.89867360685625,4.80829217499543,4.89867360685625,151108.471273523,0.0,1.0
2024-12-11,5.52,5.54,5.45,5.48,464749,4.98905503871707,5.00713132508923,4.9257880364145,4.95290246597274,514208.49441254,0.0,1.0
2024-12-12,5.48,5.52,5.48,5.51,200312,4.95290246597274,4.98905503871707,4.95290246597274,4.98001689553099,221629.593463923,0.0,1.0
2024-12-13,5.47,5.505,5.46,5.48,103717,4.94386432278666,4.97549782393794,4.93482617960058,4.95290246597274,114754.765292632,0.0,1.0
2024-12-16,5.43,5.48,5.43,5.44,144835,4.90771175004233,4.95290246597274,4.90771175004233,4.91674989322841,160248.622994864,0.0,1.0
2024-12-17,5.41,5.44,5.38,5.41,166929,4.88963546367017,4.91674989322841,4.86252103411192,4.88963546367017,184693.909537817,0.0,1.0
2024-12-18,5.29,5.42,5.27,5.41,144211,4.78117774543719,4.89867360685625,4.76310145906503,4.88963546367017,159558.215698639,0.0,1.0
2024-12-19,5.28,5.34,5.26,5.34,138703,4.77213960225111,4.8263684613676,4.75406331587894,4.8263684613676,153464.043603112,0.0,1.0
2024-12-20,5.35,5.365,5.25,5.25,184923,4.83540660455368,4.8489638193328,4.74502517269286,4.74502517269286,204602.866089545,0.0,1.0
2024-12-23,5.41,5.41,5.32,5.34,114895,4.88963546367017,4.88963546367017,4.80829217499543,4.8263684613676,127122.349839438,0.0,1.0
2024-12-24,5.44,5.45,5.42,5.42,82621,4.91674989322841,4.9257880364145,4.89867360685625,4.89867360685625,91413.6878548604,0.0,1.0
2024-12-26,5.41,5.45,5.4,5.44,98316,4.88963546367017,4.9257880364145,4.88059732048409,4.91674989322841,108778.980345656,0.0,1.0
2024-12-27,5.34,5.4,5.34,5.38,166169,4.8263684613676,4.88059732048409,4.8263684613676,4.86252103411192,183853.028856517,0.0,1.0
2024-12-30,5.21,5.24,5.2,5.21,190878,4.79925403180935,4.82688889187735,4.79004241178669,4.79925403180935,207214.365692803,0.1,1.0
2024-12-31,5.19,5.23,5.17,5.23,135288,4.78083079176402,4.81767727185469,4.76240755171869,4.81767727185469,146866.674555726,0.0,1.0
2025-01-02,5.21,5.2184,5.19,5.21,46158,4.79925403180935,4.80699179262839,4.78083079176402,4.79925403180935,50108.4498561824,0.0,1.0
2025-01-03,5.245,5.245,5.225,5.23,111459,4.83149470188869,4.83149470188869,4.81307146184335,4.81767727185469,120998.260594485,0.0,1.0
2025-01-06,5.26,5.31,5.23,5.28,58639,4.84531213192269,4.89137023203602,4.81767727185469,4.86373537196802,63657.6409531755,0.0,1.0
2025-01-07,5.275,5.2809,5.23,5.27,249815,4.85912956195669,4.86456441777006,4.81767727185469,4.85452375194535,271195.511088483,0.0,1.0
2025-01-08,5.25,5.25,5.205,5.23,69420,4.83610051190002,4.83610051190002,4.79464822179802,4.81767727185469,75361.3369083621,0.0,1.0
2025-01-10,5.13,5.2475,5.13,5.21,133867,4.72556107162802,4.83379760689435,4.72556107162802,4.79925403180935,145324.057734251,0.0,1.0
2025-01-13,5.1,5.13,5.08,5.11,191049,4.69792621156002,4.72556107162802,4.67950297151469,4.70713783158269,207400.000792361,0.0,1.0
2025-01-14,5.14,5.16,5.11,5.13,193603,4.73477269165069,4.75319593169602,4.70713783158269,4.72556107162802,210172.585846581,0.0,1.0
2025-01-15,5.13,5.18,5.12,5.18,270995,4.72556107162802,4.77161917174135,4.71634945160535,4.77161917174135,294188.209384638,0.0,1.0
2025-01-16,5.14,5.165,5.11,5.16,600635,4.73477269165069,4.75780174170735,4.70713783158269,4.75319593169602,652040.573234717,0.0,1.0
2025-01-17,5.22,5.2299,5.15,5.15,76930,4.80846565183202,4.81758515565446,4.74398431167335,4.74398431167335,83514.0830936373,0.0,1.0
2025-01-21,5.285,5.315,5.23,5.23,75272,4.86834118197935,4.89597604204735,4.81767727185469,4.81767727185469,81714.1825376871,0.0,1.0
2025-01-22,5.37,5.43,5.36,5.41,253559,4.94663995217202,5.00190967230802,4.93742833214935,4.98348643226269,275259.942741968,0.0,1.0
2025-01-23,5.4,5.4,5.355,5.38,102975,4.97427481224002,4.97427481224002,4.93282252213802,4.95585157219469,111788.154251492,0.0,1.0
2025-01-24,5.425,5.435,5.395,5.41,121185,4.99730386229669,5.00651548231935,4.96966900222869,4.98348643226269,131556.663976374,0.0,1.0
2025-01-27,5.34,5.38,5.31,5.36,186772,4.91900509210402,4.95585157219469,4.89137023203602,4.93742833214935,202756.952132651,0.0,1.0
2025-01-28,5.36,5.375,5.31,5.33,448920,4.93742833214935,4.95124576218335,4.89137023203602,4.90979347208135,487340.987682252,0.0,1.0
2025-01-29,5.37,5.41,5.35,5.39,278774,4.94663995217202,4.98348643226269,4.92821671212669,4.96506319221735,302632.97803647,0.0,1.0
2025-01-30,5.42,5.445,5.38,5.41,446999,4.99269805228535,5.01572710234202,4.95585157219469,4.98348643226269,485255.578172011,0.0,1.0
2025-01-31,5.34,5.43,5.34,5.42,250434,4.91900509210402,5.00190967230802,4.91900509210402,4.99269805228535,271867.488437176,0.0,1.0
2025-02-03,5.32,5.32,5.28,5.29,249535,4.90058185205869,4.90058185205869,4.86373537196802,4.87294699199069,270891.547182773,0.0,1.0
2025-02-04,5.42,5.43,5.34,5.34,193791,4.99269805228535,5.00190967230802,4.91900509210402,4.91900509210402,210376.675897557,0.0,1.0
2025-02-05,5.41,5.42,5.39,5.42,248878,4.98348643226269,4.99269805228535,4.96506319221735,4.99269805228535,270178.317589734,0.0,1.0
2025-02-06,5.41,5.43,5.4017,5.43,346411,4.98348643226269,5.00190967230802,4.97584078764387,5.00190967230802,376058.71621669,0.0,1.0
2025-02-07,5.41,5.46,5.4,5.43,284213,4.98348643226269,5.02954453237602,4.97427481224002,5.00190967230802,308537.476904874,0.0,1.0
2025-02-10,5.45,5.47,5.44,5.45,545500,5.02033291235335,5.03875615239869,5.01112129233069,5.02033291235335,592186.823444419,0.0,1.0
2025-02-11,5.412,5.44,5.41,5.42,308582,4.98532875626722,5.01112129233069,4.98348643226269,4.99269805228535,334992.106969983,0.0,1.0
2025-02-12,5.435,5.445,5.39,5.4,760675,5.00651548231935,5.01572710234202,4.96506319221735,4.97427481224002,825777.657055149,0.0,1.0
2025-02-13,5.47,5.475,5.415,5.42,297444,5.03875615239869,5.04336196241002,4.98809224227402,4.99269805228535,322900.857035017,0.0,1.0
2025-02-14,5.52,5.54,5.475,5.48,335652,5.08481425251202,5.10323749255735,5.04336196241002,5.04796777242135,364378.903139809,0.0,1.0
2025-02-18,5.55,5.58,5.54,5.54,428011,5.11244911258002,5.14008397264802,5.10323749255735,5.10323749255735,464642.483023408,0.0,1.0
2025-02-19,5.57,5.59,5.54,5.57,168654,5.13087235262535,5.14929559267069,5.10323749255735,5.13087235262535,183088.316262502,0.0,1.0
2025-02-20,5.64,5.6665,5.58,5.58,189620,5.19535369278402,5.21976448584409,5.14008397264802,5.14008397264802,205848.699287866,0.0,1.0
2025-02-21,5.5,5.63,5.4802,5.63,151253,5.06639101246669,5.18614207276135,5.04815200482181,5.18614207276135,164198.045108045,0.0,1.0
2025-02-24,5.29,5.52,5.27,5.44,280442,4.87294699199069,5.08481425251202,4.85452375194535,5.01112129233069,304443.734446195,0.0,1.0
2025-02-25,5.33,5.39,5.29,5.31,131969,4.90979347208135,4.96506319221735,4.87294699199069,4.89137023203602,143263.616687693,0.0,1.0
2025-02-26,5.36,5.425,5.335,5.37,235723,4.93742833214935,4.99730386229669,4.91439928209269,4.94663995217202,255897.441948284,0.0,1.0
2025-02-27,5.22,5.35,5.22,5.31,356027,4.80846565183202,4.92821671212669,4.80846565183202,4.89137023203602,386497.70520705,0.0,1.0
2025-02-28,5.13,5.21,5.085,5.2,301934,4.72556107162802,4.79925403180935,4.68410878152602,4.79004241178669,327775.135380141,0.0,1.0
2025-03-03,5.06,5.18,5.02,5.17,459619,4.66107973146935,4.77161917174135,4.62423325137868,4.76240755171869,498955.665636481,0.0,1.0
2025-03-04,5.04,5.065,4.99,5.06,336663,4.64265649142402,4.66568554148069,4.59659839131069,4.66107973146935,365476.429956495,0.0,1.0
2025-03-05,5.16,5.17,5.08,5.09,423978,4.75319593169602,4.76240755171869,4.67950297151469,4.68871459153735,460264.317195816,0.0,1.0
2025-03-06,5.14,5.18,5.01,5.13,400242,4.73477269165069,4.77161917174135,4.61502163135602,4.72556107162802,434496.862674685,0.0,1.0
2025-03-07,5.12,5.18,5.045,5.18,522448,4.71634945160535,4.77161917174135,4.64726230143535,4.77161917174135,567161.909321521,0.0,1.0
2025-03-10,5.02,5.13,5.0,5.08,276728,4.62423325137868,4.72556107162802,4.60581001133335,4.67950297151469,300411.870354037,0.0,1.0
2025-03-11,5.04,5.08,5.0,5.06,191315,4.64265649142402,4.67950297151469,4.60581001133335,4.66107973146935,207688.766502784,0.0,1.0
2025-03-12,5.09,5.11,5.07,5.08,784647,4.68871459153735,4.70713783158269,4.67029135149202,4.67950297151469,851801.309725377,0.0,1.0
2025-03-13,5.08,5.11,5.06,5.1,363628,4.67950297151469,4.70713783158269,4.66107973146935,4.69792621156002,394749.239661681,0.0,1.0
2025-03-14,5.13,5.14,5.12,5.12,61888,4.72556107162802,4.73477269165069,4.71634945160535,4.71634945160535,67184.7078447813,0.0,1.0
2025-03-17,5.23,5.23,5.14,5.15,100549,4.81767727185469,4.81767727185469,4.73477269165069,4.74398431167335,109154.524125596,0.0,1.0
2025-03-18,5.18,5.2385,5.17,5.23,187807,4.77161917174135,4.82550714887395,4.76240755171869,4.81767727185469,203880.532998398,0.0,1.0
2025-03-19,5.19,5.215,5.16,5.21,135456,4.78083079176402,4.80385984182069,4.75319593169602,4.79925403180935,147049.052899152,0.0,1.0
2025-03-20,5.16,5.17,5.13,5.16,114366,4.75319593169602,4.76240755171869,4.72556107162802,4.75319593169602,124154.057286974,0.0,1.0
2025-03-21,5.19,5.19,5.135,5.16,299551,4.78083079176402,4.78083079176402,4.73016688163935,4.75319593169602,325188.18542548,0.0,1.0
2025-03-24,5.19,5.22,5.175,5.21,193397,4.78083079176402,4.80846565183202,4.76701336173002,4.79925403180935,209948.955258809,0.0,1.0
2025-03-25,5.09,5.19,5.06,5.07,163312,4.82688889187735,4.92171971490048,4.79843964497041,4.80792272727273,172214.048970308,0.15,1.0
2025-03-26,5.09,5.13,5.055,5.09,520472,4.82688889187735,4.86482122108661,4.79369810381926,4.82688889187735,548842.647788735,0.0,1.0
2025-03-27,5.1,5.12,5.1,5.1,48322,4.83637197417967,4.85533813878429,4.83637197417967,4.83637197417967,50956.0061375967,0.0,1.0
2025-03-28,5.0,5.09,5.0,5.09,271589,4.74154115115654,4.82688889187735,4.74154115115654,4.82688889187735,286393.169796444,0.0,1.0
2025-03-31,4.96,5.0642,4.93,4.99,267914,4.70360882194728,4.80242253953738,4.67515957504034,4.73205806885422,282517.847530071,0.0,1.0
2025-04-01,4.96,4.995,4.94,4.97,155219,4.70360882194728,4.73679961000538,4.68464265734266,4.7130919042496,163679.903908606,0.0,1.0
2025-04-02,5.0,5.0,4.97,4.97,62869,4.74154115115654,4.74154115115654,4.7130919042496,4.7130919042496,66295.9552556717,0.0,1.0
2025-04-03,4.915,4.94,4.885,4.92,157673,4.66093495158687,4.68464265734266,4.63248570467993,4.66567649273803,166267.670124028,0.0,1.0
2025-04-04,4.64,4.87,4.62,4.87,856097,4.40015018827326,4.61826108122647,4.38118402366864,4.61826108122647,902762.385380949,0.0,1.0
2025-04-07,4.46,4.69,4.425,4.57,723476,4.22945470683163,4.44756559978483,4.19626391877353,4.33376861215707,762912.28625479,0.0,1.0
2025-04-08,4.5,4.67,4.49,4.57,513922,4.26738703604088,4.4285994351802,4.25790395373857,4.33376861215707,541935.61082418,0.0,1.0
2025-04-09,4.77,4.78,4.45,4.51,232600,4.52343025820333,4.53291334050565,4.21997162452932,4.27687011834319,245278.900451244,0.0,1.0
2025-04-10,4.595,4.7,4.485,4.7,251898,4.35747631791286,4.45704868208714,4.25316241258741,4.45704868208714,265628.824014907,0.0,1.0
2025-04-11,4.83,4.83,4.63,4.63,186560,4.58032875201721,4.58032875201721,4.39066710597095,4.39066710597095,196729.284901909,0.0,1.0
2025-04-14,4.86,4.91,4.85,4.89,134905,4.60877799892415,4.65619341043572,4.59929491662184,4.63722724583109,142258.598733341,0.0,1.0
2025-04-15,4.88,4.91,4.85,4.85,102987,4.62774416352878,4.65619341043572,4.59929491662184,4.59929491662184,108600.76578148,0.0,1.0
2025-04-16,4.83,4.92,4.795,4.89,224055,4.58032875201721,4.66567649273803,4.54713796395912,4.63722724583109,236268.117113515,0.0,1.0
2025-04-17,4.84,4.93,4.84,4.91,97917,4.58981183431953,4.67515957504034,4.58981183431953,4.65619341043572,103254.402818076,0.0,1.0
2025-04-21,4.87,4.97,4.815,4.91,116325,4.61826108122647,4.7130919042496,4.56610412856374,4.65619341043572,122665.812962128,0.0,1.0
2025-04-22,4.925,4.9596,4.87,4.92,74296,4.67041803388919,4.70322949865519,4.61826108122647,4.66567649273803,78345.8348578057,0.0,1.0
2025-04-23,4.97,5.04,4.97,5.0,141523,4.7130919042496,4.77947348036579,4.7130919042496,4.74154115115654,149237.342341192,0.0,1.0
2025-04-24,5.09,5.09,5.0,5.01,35409,4.82688889187735,4.82688889187735,4.74154115115654,4.75102423345885,37339.1254775499,0.0,1.0
2025-04-25,5.13,5.13,5.02,5.09,52300,4.86482122108661,4.86482122108661,4.76050731576116,4.82688889187735,55150.8447704215,0.0,1.0
2025-04-28,5.13,5.168,5.13,5.13,87095,4.86482122108661,4.90085693383539,4.86482122108661,4.86482122108661,91842.5014393855,0.0,1.0
2025-04-29,5.15,5.155,5.12,5.14,73552,4.88378738569123,4.88852892684239,4.85533813878429,4.87430430338892,77561.2798193891,0.0,1.0
2025-04-30,5.17,5.17,5.12,5.16,190345,4.90275355029586,4.90275355029586,4.85533813878429,4.89327046799354,200720.603208908,0.0,1.0
2025-05-01,5.163,5.2,5.16,5.2,73936,4.89611539268424,4.9312027972028,4.89327046799354,4.9312027972028,77966.2114521202,0.0,1.0
2025-05-02,5.31,5.31,5.17,5.28,150867,5.03551670252824,5.03551670252824,4.90275355029586,5.0070674556213,159090.678737652,0.0,1.0
2025-05-05,5.34,5.35,5.32,5.32,80040,5.06396594943518,5.07344903173749,5.04499978483055,5.04499978483055,84402.93719741,0.0,1.0
2025-05-06,5.3,5.315,5.27,5.3,138662,5.02603362022593,5.0402582436794,4.99758437331899,5.02603362022593,146220.390775453,0.0,1.0
2025-05-07,5.2,5.29,5.2,5.24,60906,4.9312027972028,5.01655053792361,4.9312027972028,4.96913512641205,64225.9531852255,0.0,1.0
2025-05-08,5.24,5.27,5.23,5.24,59677,4.96913512641205,4.99758437331899,4.95965204410974,4.96913512641205,62929.9610585936,0.0,1.0
2025-05-09,5.28,5.32,5.27,5.28,75284,5.0070674556213,5.04499978483055,4.99758437331899,5.0070674556213,79387.6902045204,0.0,1.0
2025-05-12,5.43,5.43,5.32,5.39,147706,5.149313690156,5.149313690156,5.04499978483055,5.11138136094675,155757.374333841,0.0,1.0
2025-05-13,5.39,5.42,5.37,5.42,137209,5.11138136094675,5.13983060785368,5.09241519634212,5.13983060785368,144688.188529728,0.0,1.0
2025-05-14,5.52,5.52,5.44,5.44,162574,5.23466143087681,5.23466143087681,5.15879677245831,5.15879677245831,171435.820988652,0.0,1.0
2025-05-15,5.45,5.5,5.45,5.5,69251,5.16827985476062,5.21569526627219,5.16827985476062,5.21569526627219,73025.8346309076,0.0,1.0
2025-05-16,5.46,5.49,5.455,5.46,124077,5.17776293706294,5.20621218396988,5.17302139591178,5.17776293706294,130840.370297889,0.0,1.0
2025-05-19,5.48,5.5,5.4401,5.45,66487,5.19672910166756,5.21569526627219,5.15889160328133,5.16827985476062,70111.1704828111,0.0,1.0
2025-05-20,5.45,5.49,5.42,5.49,149020,5.16827985476062,5.20621218396988,5.13983060785368,5.20621218396988,157142.999764593,0.0,1.0
2025-05-21,5.49,5.495,5.45,5.45,270718,5.20621218396988,5.21095372512103,5.16827985476062,5.16827985476062,285474.692056577,0.0,1.0
2025-05-22,5.45,5.5,5.41,5.5,144470,5.16827985476062,5.21569526627219,5.13034752555137,5.21569526627219,152344.981720513,0.0,1.0
2025-05-23,5.47,5.47,5.39,5.43,105928,5.18724601936525,5.18724601936525,5.11138136094675,5.149313690156,111702.078104039,0.0,1.0
2025-05-27,5.4,5.49,5.4,5.49,144937,5.12086444324906,5.20621218396988,5.12086444324906,5.20621218396988,152837.437638443,0.0,1.0
2025-05-28,5.47,5.4824,5.42,5.42,124743,5.18724601936525,5.19900504142012,5.13983060785368,5.13983060785368,131542.673598407,0.0,1.0
2025-05-29,5.5,5.515,5.4727,5.49,64663,5.21569526627219,5.22991988972566,5.18980645158687,5.20621218396988,68187.7452273378,0.0,1.0
2025-05-30,5.41,5.48,5.39,5.48,141725,5.13034752555137,5.19672910166756,5.11138136094675,5.19672910166756,149450.353252161,0.0,1.0
2025-06-02,5.47,5.47,5.42,5.43,89625,5.18724601936525,5.18724601936525,5.13983060785368,5.149313690156,94510.4103737865,0.0,1.0
2025-06-03,5.45,5.49,5.44,5.44,118602,5.16827985476062,5.20621218396988,5.15879677245831,5.15879677245831,125066.931003089,0.0,1.0
2025-06-04,5.52,5.56,5.45,5.48,123178,5.23466143087681,5.27259376008607,5.16827985476062,5.19672910166756,129892.366293136,0.0,1.0
2025-06-05,5.55,5.56,5.53,5.55,114346,5.26311067778375,5.27259376008607,5.24414451317913,5.26311067778375,120578.938740318,0.0,1.0
2025-06-06,5.54,5.565,5.54,5.55,140417,5.25362759548144,5.27733530123722,5.25362759548144,5.26311067778375,148071.05487817,0.0,1.0
2025-06-09,5.69,5.69,5.57,5.57,115170,5.39587383001614,5.39587383001614,5.28207684238838,5.28207684238838,121447.854535553,0.0,1.0
2025-06-10,5.72,5.74,5.68,5.68,99555,5.42432307692308,5.4432892415277,5.38639074771382,5.38639074771382,104981.689313945,0.0,1.0
2025-06-11,5.78,5.8025,5.72,5.76,163366,5.48122157073696,5.50255850591716,5.42432307692308,5.46225540613233,172270.99248116,0.0,1.0
2025-06-12,5.79,5.8089,5.77,5.79,58231,5.49070465303927,5.50862767859064,5.47173848843464,5.49070465303927,61405.1403790902,0.0,1.0
2025-06-13,5.68,5.785,5.6401,5.77,91545,5.38639074771382,5.48596311188811,5.34855324932759,5.47173848843464,96535.0685374425,0.0,1.0
2025-06-16,5.71,5.74,5.7,5.71,82235,5.41483999462076,5.4432892415277,5.40535691231845,5.41483999462076,86717.5854626313,0.0,1.0
2025-06-17,5.67,5.72,5.65,5.7,93568,5.37690766541151,5.42432307692308,5.35794150080689,5.40535691231845,98668.341175503,0.0,1.0
2025-06-18,5.72,5.77,5.645,5.69,104948,5.42432307692308,5.47173848843464,5.35319995965573,5.39587383001614,110668.658833006,0.0,1.0
2025-06-20,5.69,5.72,5.635,5.72,217580,5.39587383001614,5.42432307692308,5.34371687735342,5.42432307692308,229440.168358476,0.0,1.0
2025-06-23,5.57,5.6072,5.505,5.57,66303,5.42432307692308,5.46055015384615,5.36102307692308,5.42432307692308,68083.6492890995,0.15,1.0
2025-06-24,5.69,5.69,5.62,5.62,133573,5.54118461538462,5.54118461538462,5.47301538461539,5.47301538461539,137160.268562401,0.0,1.0
2025-06-25,5.75,5.775,5.71,5.71,124543,5.59961538461538,5.62396153846154,5.56066153846154,5.56066153846154,127887.75671406,0.0,1.0
2025-06-26,5.85,5.85,5.78,5.79,122847,5.697,5.697,5.62883076923077,5.63856923076923,126146.208530806,0.0,1.0
2025-06-27,5.9,5.91,5.85,5.89,148583,5.74569230769231,5.75543076923077,5.697,5.73595384615385,152573.380726698,0.0,1.0
2025-06-30,5.94,5.965,5.86,5.9,251085,5.78464615384615,5.80899230769231,5.70673846153846,5.74569230769231,257828.199052133,0.0,1.0
2025-07-01,5.95,5.99,5.93,5.96,192860,5.79438461538462,5.83333846153846,5.77490769230769,5.80412307692308,198039.494470774,0.0,1.0
2025-07-02,5.94,5.94,5.905,5.94,135567,5.78464615384615,5.78464615384615,5.75056153846154,5.78464615384615,139207.819905213,0.0,1.0
2025-07-03,6.01,6.03,5.98,5.98,93840,5.85281538461538,5.87229230769231,5.8236,5.8236,96360.1895734598,0.0,1.0
2025-07-07,5.9,5.98,5.89,5.98,101908,5.74569230769231,5.8236,5.73595384615385,5.8236,104644.865718799,0.0,1.0
2025-07-08,5.9,5.95,5.895,5.95,52935,5.74569230769231,5.79438461538462,5.74082307692308,5.79438461538462,54356.63507109,0.0,1.0
2025-07-09,5.86,6.05,5.86,5.91,209499,5.70673846153846,5.89176923076923,5.70673846153846,5.75543076923077,215125.355450237,0.0,1.0
2025-07-10,5.98,5.99,5.89,5.89,125353,5.8236,5.83333846153846,5.73595384615385,5.73595384615385,128719.510268562,0.0,1.0
2025-07-11,5.95,5.99,5.95,5.98,97394,5.79438461538462,5.83333846153846,5.79438461538462,5.8236,100009.636650869,0.0,1.0
2025-07-14,5.88,5.95,5.83,5.95,185350,5.72621538461538,5.79438461538462,5.67752307692308,5.79438461538462,190327.804107425,0.0,1.0
2025-07-15,5.91,5.945,5.83,5.92,249895,5.75543076923077,5.78951538461538,5.67752307692308,5.76516923076923,256606.240126382,0.0,1.0
2025-07-16,5.92,5.96,5.86,5.92,220805,5.76516923076923,5.80412307692308,5.70673846153846,5.76516923076923,226734.992101106,0.0,1.0
2025-07-17,6.0,6.02,5.88,5.94,165463,5.84307692307692,5.86255384615385,5.72621538461538,5.78464615384615,169906.714060032,0.0,1.0
2025-07-18,6.08,6.15,5.92,5.99,1059066,5.92098461538462,5.98915384615385,5.76516923076923,5.83333846153846,1087508.53080569,0.0,1.0
2025-07-21,6.005,6.1,6.0,6.08,233697,5.84794615384615,5.94046153846154,5.84307692307692,5.92098461538462,239973.222748815,0.0,1.0
2025-07-22,6.07,6.095,6.04,6.05,240407,5.91124615384615,5.93559230769231,5.88203076923077,5.89176923076923,246863.428120063,0.0,1.0
2025-07-23,6.2,6.21,6.07,6.09,194075,6.03784615384615,6.04758461538461,5.91124615384615,5.93072307692308,199287.124802528,0.0,1.0
2025-07-24,6.18,6.22,6.17,6.22,168158,6.01836923076923,6.05732307692308,6.00863076923077,6.05732307692308,172674.091627172,0.0,1.0
2025-07-25,6.1,6.18,6.09,6.13,139573,5.94046153846154,6.01836923076923,5.93072307692308,5.96967692307692,143321.406003159,0.0,1.0
2025-07-28,6.09,6.15,6.075,6.15,138424,5.93072307692308,5.98915384615385,5.91611538461538,5.98915384615385,142141.548183254,0.0,1.0
2025-07-29,6.05,6.1,6.05,6.1,76002,5.89176923076923,5.94046153846154,5.89176923076923,5.94046153846154,78043.1279620853,0.0,1.0
2025-07-30,6.06,6.07,6.025,6.06,20764,5.90150769230769,5.91124615384615,5.86742307692308,5.90150769230769,21321.6429699842,0.0,1.0
2025-07-31,6.04,6.09,6.015,6.09,28004,5.88203076923077,5.93072307692308,5.85768461538462,5.93072307692308,28756.0821484992,0.0,1.0
2025-08-01,6.04,6.04,5.955,6.03,76598,5.88203076923077,5.88203076923077,5.79925384615385,5.87229230769231,78655.1342812006,0.0,1.0
2025-08-04,6.06,6.09,6.03,6.09,61883,5.90150769230769,5.93072307692308,5.87229230769231,5.93072307692308,63544.9447077409,0.0,1.0
2025-08-05,6.05,6.11,6.035,6.1,83652,5.89176923076923,5.9502,5.87716153846154,5.94046153846154,85898.5781990521,0.0,1.0
2025-08-06,5.97,6.07,5.96,6.05,185964,5.81386153846154,5.91124615384615,5.80412307692308,5.89176923076923,190958.293838862,0.0,1.0
2025-08-07,6.05,6.16,5.98,6.11,356001,5.89176923076923,5.99889230769231,5.8236,5.9502,365561.848341232,0.0,1.0
2025-08-08,6.095,6.1,6.06,6.06,67869,5.93559230769231,5.94046153846154,5.90150769230769,5.90150769230769,69691.7061611374,0.0,1.0
2025-08-11,6.08,6.12,6.06,6.12,61215,5.92098461538462,5.95993846153846,5.90150769230769,5.95993846153846,62859.0047393364,0.0,1.0
2025-08-12,6.14,6.15,6.1099,6.11,82571,5.97941538461538,5.98915384615385,5.95010261538461,5.9502,84788.5466034756,0.0,1.0
2025-08-13,6.175,6.22,6.14,6.18,132742,6.0135,6.05732307692308,5.97941538461538,6.01836923076923,136306.951026856,0.0,1.0
2025-08-14,6.125,6.17,6.12,6.17,47064,5.96480769230769,6.00863076923077,5.95993846153846,6.00863076923077,48327.9620853081,0.0,1.0
2025-08-15,6.18,6.1892,6.144,6.15,51566,6.01836923076923,6.02732861538462,5.98331076923077,5.98915384615385,52950.868878357,0.0,1.0
2025-08-18,6.22,6.22,6.18,6.2,104627,6.05732307692308,6.05732307692308,6.01836923076923,6.03784615384615,107436.887835703,0.0,1.0
2025-08-19,6.14,6.22,6.135,6.18,164058,5.97941538461538,6.05732307692308,5.97454615384615,6.01836923076923,168463.981042654,0.0,1.0
2025-08-20,6.06,6.19,6.045,6.18,176275,5.90150769230769,6.02810769230769,5.8869,6.01836923076923,181009.083728278,0.0,1.0
2025-08-21,6.0,6.04,5.995,6.01,63424,5.84307692307692,5.88203076923077,5.83820769230769,5.85281538461538,65127.3301737757,0.0,1.0
2025-08-22,6.12,6.1499,6.02,6.04,56267,5.95993846153846,5.98905646153846,5.86255384615385,5.88203076923077,57778.1200631912,0.0,1.0
2025-08-25,6.14,6.17,6.11,6.11,125458,5.97941538461538,6.00863076923077,5.9502,5.9502,128827.330173776,0.0,1.0
2025-08-26,6.19,6.2,6.1305,6.14,76087,6.02810769230769,6.03784615384615,5.97016384615385,5.97941538461538,78130.4107424961,0.0,1.0
2025-08-27,6.17,6.19,6.115,6.19,67296,6.00863076923077,6.02810769230769,5.95506923076923,6.02810769230769,69103.317535545,0.0,1.0
2025-08-28,6.19,6.24,6.165,6.21,87560,6.02810769230769,6.0768,6.00376153846154,6.04758461538461,89911.5323854661,0.0,1.0
2025-08-29,6.11,6.2,6.08,6.2,115614,5.9502,6.03784615384615,5.92098461538462,6.03784615384615,118718.957345972,0.0,1.0
2025-09-02,6.08,6.0973,6.035,6.05,146906,5.92098461538462,5.93783215384615,5.87716153846154,5.89176923076923,150851.342812006,0.0,1.0
2025-09-03,6.1,6.13,6.07,6.1,75032,5.94046153846154,5.96967692307692,5.91124615384615,5.94046153846154,77047.0774091627,0.0,1.0
2025-09-04,6.11,6.13,6.09,6.13,65343,5.9502,5.96967692307692,5.93072307692308,5.96967692307692,67097.8672985782,0.0,1.0
2025-09-05,6.19,6.2179,6.135,6.2,87695,6.02810769230769,6.055278,5.97454615384615,6.03784615384615,90050.1579778831,0.0,1.0
2025-09-08,6.22,6.24,6.21,6.24,39266,6.05732307692308,6.0768,6.04758461538461,6.0768,40320.5371248025,0.0,1.0
2025-09-09,6.25,6.26,6.2,6.24,90621,6.08653846153846,6.09627692307692,6.03784615384615,6.0768,93054.7393364929,0.0,1.0
2025-09-10,6.34,6.39,6.29,6.29,109179,6.17418461538461,6.22287692307692,6.12549230769231,6.12549230769231,112111.137440758,0.0,1.0
2025-09-11,6.42,6.47,6.39,6.39,87777,6.25209230769231,6.30078461538462,6.22287692307692,6.22287692307692,90134.3601895734,0.0,1.0
2025-09-12,6.44,6.4799,6.42,6.45,80803,6.27156923076923,6.31042569230769,6.25209230769231,6.28130769230769,82973.0647709321,0.0,1.0
2025-09-15,6.49,6.52,6.48,6.5,134990,6.32026153846154,6.34947692307692,6.31052307692308,6.33,138615.32385466,0.0,1.0
2025-09-16,6.56,6.58,6.54,6.55,107848,6.38843076923077,6.40790769230769,6.36895384615385,6.37869230769231,110744.39178515,0.0,1.0
2025-09-17,6.54,6.59,6.525,6.59,116262,6.36895384615385,6.41764615384615,6.35434615384615,6.41764615384615,119384.360189573,0.0,1.0
2025-09-18,6.555,6.575,6.54,6.56,82893,6.38356153846154,6.40303846153846,6.36895384615385,6.38843076923077,85119.1943127962,0.0,1.0
2025-09-19,6.52,6.57,6.48,6.56,231966,6.34947692307692,6.39816923076923,6.31052307692308,6.38843076923077,238195.734597156,0.0,1.0
2025-09-22,6.51,6.51,6.46,6.48,92768,6.33973846153846,6.33973846153846,6.29104615384615,6.31052307692308,95259.3996840443,0.0,1.0
2025-09-23,6.33,6.39,6.25,6.33,198441,6.33,6.39,6.25,6.33,198441,0.17,1.0
2025-09-24,6.35,6.36,6.3197,6.35,70926,6.35,6.36,6.3197,6.35,70926,0.0,1.0
2025-09-25,6.33,6.33,6.2768,6.32,107661,6.33,6.33,6.2768,6.32,107661,0.0,1.0
2025-09-26,6.28,6.35,6.27,6.29,110031,6.28,6.35,6.27,6.29,110031,0.0,1.0
2025-09-29,6.41,6.41,6.33,6.33,116879,6.41,6.41,6.33,6.33,116879,0.0,1.0
2025-09-30,6.48,6.485,6.385,6.46,204028,6.48,6.485,6.385,6.46,204028,0.0,1.0
2025-10-01,6.55,6.55,6.46,6.49,146221,6.55,6.55,6.46,6.49,146221,0.0,1.0
2025-10-02,6.54,6.6082,6.4313,6.58,89402,6.54,6.6082,6.4313,6.58,89402,0.0,1.0
2025-10-03,6.51,6.58,6.48,6.58,56970,6.51,6.58,6.48,6.58,56970,0.0,1.0
2025-10-06,6.545,6.6,6.535,6.59,63303,6.545,6.6,6.535,6.59,63303,0.0,1.0
2025-10-07,6.51,6.61,6.48,6.61,135687,6.51,6.61,6.48,6.61,135687,0.0,1.0
2025-10-08,6.535,6.55,6.508,6.53,118816,6.535,6.55,6.508,6.53,118816,0.0,1.0
2025-10-09,6.52,6.575,6.48,6.54,83406,6.52,6.575,6.48,6.54,83406,0.0,1.0
2025-10-10,6.29,6.56,6.26,6.56,167089,6.29,6.56,6.26,6.56,167089,0.0,1.0
2025-10-13,6.51,6.512,6.39,6.39,99434,6.51,6.512,6.39,6.39,99434,0.0,1.0
2025-10-14,6.5,6.51,6.45,6.51,167649,6.5,6.51,6.45,6.51,167649,0.0,1.0
2025-10-15,6.61,6.63,6.57,6.57,248983,6.61,6.63,6.57,6.57,248983,0.0,1.0
2025-10-16,6.6,6.67,6.59,6.66,97760,6.6,6.67,6.59,6.66,97760,0.0,1.0
2025-10-17,6.58,6.64,6.5586,6.59,65954,6.58,6.64,6.5586,6.59,65954,0.0,1.0
2025-10-20,6.68,6.7,6.58,6.59,107048,6.68,6.7,6.58,6.59,107048,0.0,1.0
2025-10-21,6.62,6.69,6.55,6.69,73236,6.62,6.69,6.55,6.69,73236,0.0,1.0
2025-10-22,6.65,6.705,6.607,6.63,77241,6.65,6.705,6.607,6.63,77241,0.0,1.0
2025-10-23,6.67,6.7,6.629,6.64,73976,6.67,6.7,6.629,6.64,73976,0.0,1.0
2025-10-24,6.74,6.74,6.7023,6.74,134908,6.74,6.74,6.7023,6.74,134908,0.0,1.0
2025-10-27,6.92,7.02,6.7748,6.79,396632,6.92,7.02,6.7748,6.79,396632,0.0,1.0
2025-10-28,6.95,6.98,6.9,6.91,123365,6.95,6.98,6.9,6.91,123365,0.0,1.0
2025-10-29,6.92,7.29,6.86,7.03,202964,6.92,7.29,6.86,7.03,202964,0.0,1.0
2025-10-30,6.9,6.9761,6.86,6.92,100013,6.9,6.9761,6.86,6.92,100013,0.0,1.0
2025-10-31,6.91,6.96,6.87,6.94,84896,6.91,6.96,6.87,6.94,84896,0.0,1.0
2025-11-03,7.0,7.0147,6.96,6.97,120762,7.0,7.0147,6.96,6.97,120762,0.0,1.0
2025-11-04,6.87,6.985,6.85,6.94,148697,6.87,6.985,6.85,6.94,148697,0.0,1.0
2025-11-05,6.89,6.92,6.8212,6.91,59104,6.89,6.92,6.8212,6.91,59104,0.0,1.0
2025-11-06,6.89,6.99,6.87,6.93,131007,6.89,6.99,6.87,6.93,131007,0.0,1.0
2025-11-07,6.77,6.87,6.74,6.86,100781,6.77,6.87,6.74,6.86,100781,0.0,1.0
2025-11-10,6.87,6.92,6.83,6.88,51648,6.87,6.92,6.83,6.88,51648,0.0,1.0
2025-11-11,6.89,6.89,6.82,6.82,77155,6.89,6.89,6.82,6.82,77155,0.0,1.0
2025-11-12,6.84,6.99,6.84,6.9,59023,6.84,6.99,6.84,6.9,59023,0.0,1.0
2025-11-13,6.82,6.95,6.79,6.86,69315,6.82,6.95,6.79,6.86,69315,0.0,1.0
2025-11-14,6.72,6.78,6.7,6.78,89573,6.72,6.78,6.7,6.78,89573,0.0,1.0
2025-11-17,6.67,6.71,6.63,6.7,112152,6.67,6.71,6.63,6.7,112152,0.0,1.0
2025-11-18,6.65,6.66,6.59,6.66,86939,6.65,6.66,6.59,6.66,86939,0.0,1.0
2025-11-19,6.57,6.66,6.52,6.61,171623,6.57,6.66,6.52,6.61,171623,0.0,1.0
2025-11-20,6.5,6.66,6.5,6.62,65907,6.5,6.66,6.5,6.62,65907,0.0,1.0
2025-11-21,6.49,6.53,6.41,6.5,71589,6.49,6.53,6.41,6.5,71589,0.0,1.0
2025-11-24,6.52,6.52,6.42,6.5,125118,6.52,6.52,6.42,6.5,125118,0.0,1.0
2025-11-25,6.56,6.59,6.495,6.5,52154,6.56,6.59,6.495,6.5,52154,0.0,1.0
2025-11-26,6.7,6.71,6.645,6.65,114038,6.7,6.71,6.645,6.65,114038,0.0,1.0