date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-04-17,0.712,0.712,0.71,0.712,20800,0.622674072238087,0.622674072238087,0.620924987765508,0.622674072238087,23783.8713064921,0.0,1.0
2003-04-21,0.77,0.77,0.77,0.77,5600,0.673397521942875,0.673397521942875,0.673397521942875,0.673397521942875,6403.34996713248,0.0,1.0
2003-04-22,0.75,0.81,0.75,0.75,11100,0.655906677217086,0.708379211394453,0.655906677217086,0.655906677217086,12692.3543991376,0.0,1.0
2003-04-23,0.773,0.778,0.77,0.773,30700,0.676021148651743,0.68039385983319,0.673397521942875,0.676021148651743,35104.0792841013,0.0,1.0
2003-04-24,0.778,0.785,0.778,0.778,47000,0.68039385983319,0.686515655487216,0.68039385983319,0.68039385983319,53742.4015098619,0.0,1.0
2003-04-25,0.76,0.78,0.76,0.76,29100,0.66465209957998,0.682142944305769,0.66465209957998,0.66465209957998,33274.5507220634,0.0,1.0
2003-04-28,0.737,0.74,0.737,0.737,78100,0.644537628145323,0.647161254854191,0.644537628145323,0.644537628145323,89303.8629344726,0.0,1.0
2003-04-29,0.735,0.735,0.698,0.735,38600,0.642788543672744,0.642788543672744,0.610430480930034,0.642788543672744,44137.3765591632,0.0,1.0
2003-04-30,0.74,0.74,0.74,0.74,215400,0.647161254854191,0.647161254854191,0.647161254854191,0.647161254854191,246300.282664346,0.0,1.0
2003-05-01,0.76,0.76,0.748,0.76,124200,0.66465209957998,0.66465209957998,0.654157592744507,0.66465209957998,142017.154628188,0.0,1.0
2003-05-02,0.76,0.76,0.76,0.76,44200,0.66465209957998,0.66465209957998,0.66465209957998,0.66465209957998,50540.7265262957,0.0,1.0
2003-05-05,0.752,0.752,0.752,0.752,27800,0.657655761689665,0.657655761689665,0.657655761689665,0.657655761689665,31788.0587654077,0.0,1.0
2003-05-06,0.791,0.791,0.72,0.791,70500,0.691762908904953,0.691762908904953,0.629670410128402,0.691762908904953,80613.6022647928,0.0,1.0
2003-05-07,0.7637,0.8,0.762,0.7637,108400,0.667887905854251,0.699633789031558,0.666401184052559,0.667887905854251,123950.560078064,0.0,1.0
2003-05-08,0.78,0.81,0.78,0.81,77600,0.682142944305769,0.708379211394453,0.682142944305769,0.708379211394453,88732.1352588358,0.0,1.0
2003-05-09,0.8,0.8,0.77,0.77,25800,0.699633789031558,0.699633789031558,0.673397521942875,0.673397521942875,29501.1480628604,0.0,1.0
2003-05-12,0.8,0.8,0.735,0.8,7000,0.699633789031558,0.699633789031558,0.642788543672744,0.699633789031558,8004.1874589156,0.0,1.0
2003-05-13,0.792,0.8,0.77,0.792,96800,0.692637451141243,0.699633789031558,0.673397521942875,0.692637451141243,110686.47800329,0.0,1.0
2003-05-14,0.83,0.83,0.79,0.83,91200,0.725870056120241,0.725870056120241,0.690888366668664,0.725870056120241,104283.128036158,0.0,1.0
2003-05-15,0.82,0.85,0.8,0.8,66600,0.717124633757347,0.74336090084603,0.699633789031558,0.699633789031558,76154.1263948256,0.0,1.0
2003-05-16,0.839,0.839,0.824,0.839,84500,0.733740936246847,0.733740936246847,0.720622802702505,0.733740936246847,96621.977182624,0.0,1.0
2003-05-19,0.839,0.839,0.839,0.839,0,0.733740936246847,0.733740936246847,0.733740936246847,0.733740936246847,0,0.0,1.0
2003-05-20,0.84,0.89,0.793,0.84,70600,0.734615478483136,0.778342590297608,0.693511993377532,0.734615478483136,80727.9477999202,0.0,1.0
2003-05-21,0.845,0.845,0.78,0.845,82000,0.738988189664583,0.738988189664583,0.682142944305769,0.738988189664583,93763.3388044399,0.0,1.0
2003-05-22,0.853,0.853,0.853,0.853,45100,0.745984527554899,0.745984527554899,0.745984527554899,0.745984527554899,51569.8363424419,0.0,1.0
2003-05-23,0.825,0.825,0.825,0.825,43700,0.721497344938794,0.721497344938794,0.721497344938794,0.721497344938794,49968.9988506588,0.0,1.0
2003-05-27,0.82,0.82,0.8,0.82,3800,0.717124633757347,0.717124633757347,0.699633789031558,0.717124633757347,4345.1303348399,0.0,1.0
2003-05-28,0.807,0.807,0.75,0.807,31600,0.705755584685584,0.705755584685584,0.655906677217086,0.705755584685584,36133.1891002476,0.0,1.0
2003-05-29,0.805,0.805,0.805,0.805,3200,0.704006500213005,0.704006500213005,0.704006500213005,0.704006500213005,3659.0571240757,0.0,1.0
2003-05-30,0.768,0.793,0.76,0.768,29200,0.671648437470296,0.693511993377532,0.66465209957998,0.671648437470296,33388.8962571908,0.0,1.0
2003-06-02,0.79,0.8,0.74,0.79,5800,0.690888366668664,0.699633789031558,0.647161254854191,0.690888366668664,6632.04103738721,0.0,1.0
2003-06-03,0.79,0.79,0.79,0.79,0,0.690888366668664,0.690888366668664,0.690888366668664,0.690888366668664,0,0.0,1.0
2003-06-04,0.78,0.78,0.78,0.78,34300,0.682142944305769,0.682142944305769,0.682142944305769,0.682142944305769,39220.5185486865,0.0,1.0
2003-06-05,0.751,0.785,0.751,0.751,24500,0.656781219453375,0.686515655487216,0.656781219453375,0.656781219453375,28014.6561062046,0.0,1.0
2003-06-06,0.77,0.77,0.66,0.66,21600,0.673397521942875,0.673397521942875,0.577197875951035,0.577197875951035,24698.635587511,0.0,1.0
2003-06-09,0.769,0.78,0.735,0.769,25200,0.672522979706585,0.682142944305769,0.642788543672744,0.672522979706585,28815.0748520962,0.0,1.0
2003-06-10,0.796,0.796,0.788,0.796,20000,0.6961356200864,0.6961356200864,0.689139282196085,0.6961356200864,22869.1070254732,0.0,1.0
2003-06-11,0.8,0.8,0.8,0.8,25000,0.699633789031558,0.699633789031558,0.699633789031558,0.699633789031558,28586.3837818414,0.0,1.0
2003-06-12,0.8368,0.84,0.79,0.8368,21000,0.73181694332701,0.734615478483136,0.690888366668664,0.73181694332701,24012.5623767468,0.0,1.0
2003-06-13,0.84,0.84,0.84,0.84,3900,0.734615478483136,0.734615478483136,0.734615478483136,0.734615478483136,4459.47586996726,0.0,1.0
2003-06-16,0.86,0.86,0.825,0.86,3500,0.752106323208925,0.752106323208925,0.721497344938794,0.752106323208925,4002.0937294578,0.0,1.0
2003-06-17,0.78,0.85,0.78,0.85,39800,0.682142944305769,0.74336090084603,0.682142944305769,0.74336090084603,45509.5229806916,0.0,1.0
2003-06-18,0.864,0.864,0.82,0.864,10400,0.755604492154083,0.755604492154083,0.717124633757347,0.755604492154083,11891.935653246,0.0,1.0
2003-06-19,0.865,0.865,0.865,0.865,6100,0.756479034390372,0.756479034390372,0.756479034390372,0.756479034390372,6975.07764276931,0.0,1.0
2003-06-20,0.94,0.94,0.94,0.94,10000,0.822069702112081,0.822069702112081,0.822069702112081,0.822069702112081,11434.5535127366,0.0,1.0
2003-06-23,0.94,0.94,0.94,0.94,0,0.822069702112081,0.822069702112081,0.822069702112081,0.822069702112081,0,0.0,1.0
2003-06-24,0.85,0.85,0.83,0.85,9100,0.74336090084603,0.74336090084603,0.725870056120241,0.74336090084603,10405.4436965903,0.0,1.0
2003-06-25,0.83,0.83,0.83,0.83,11000,0.725870056120241,0.725870056120241,0.725870056120241,0.725870056120241,12578.0088640102,0.0,1.0
2003-06-26,0.83,0.83,0.83,0.83,0,0.725870056120241,0.725870056120241,0.725870056120241,0.725870056120241,0,0.0,1.0
2003-06-27,0.82,0.82,0.79,0.79,43200,0.717124633757347,0.717124633757347,0.690888366668664,0.690888366668664,49397.271175022,0.0,1.0
2003-06-30,0.8,0.8,0.8,0.8,6300,0.699633789031558,0.699633789031558,0.699633789031558,0.699633789031558,7203.76871302404,0.0,1.0
2003-07-01,0.8,0.8,0.8,0.8,0,0.699633789031558,0.699633789031558,0.699633789031558,0.699633789031558,0,0.0,1.0
2003-07-02,0.81,0.81,0.8,0.81,12100,0.708379211394453,0.708379211394453,0.699633789031558,0.708379211394453,13835.8097504112,0.0,1.0
2003-07-03,0.81,0.81,0.81,0.81,0,0.708379211394453,0.708379211394453,0.708379211394453,0.708379211394453,0,0.0,1.0
2003-07-07,0.773,0.773,0.773,0.773,1000,0.676021148651743,0.676021148651743,0.676021148651743,0.676021148651743,1143.45535127366,0.0,1.0
2003-07-08,0.773,0.773,0.773,0.773,0,0.676021148651743,0.676021148651743,0.676021148651743,0.676021148651743,0,0.0,1.0
2003-07-09,0.78,0.84,0.78,0.84,26200,0.682142944305769,0.734615478483136,0.682142944305769,0.734615478483136,29958.5302033698,0.0,1.0
2003-07-10,0.782,0.782,0.782,0.782,0,0.683892028778348,0.683892028778348,0.683892028778348,0.683892028778348,0,0.0,1.0
2003-07-11,0.77,0.81,0.77,0.81,86800,0.673397521942875,0.708379211394453,0.673397521942875,0.708379211394453,99251.9244905534,0.0,1.0
2003-07-14,0.77,0.77,0.77,0.77,0,0.673397521942875,0.673397521942875,0.673397521942875,0.673397521942875,0,0.0,1.0
2003-07-15,0.78,0.79,0.77,0.77,24200,0.682142944305769,0.690888366668664,0.673397521942875,0.673397521942875,27671.6195008225,0.0,1.0
2003-07-16,0.77,0.78,0.74,0.74,67300,0.673397521942875,0.682142944305769,0.647161254854191,0.647161254854191,76954.5451407171,0.0,1.0
2003-07-17,0.76,0.78,0.76,0.76,82100,0.66465209957998,0.682142944305769,0.66465209957998,0.66465209957998,93877.6843395673,0.0,1.0
2003-07-18,0.765,0.775,0.76,0.765,45000,0.669024810761427,0.677770233124322,0.66465209957998,0.669024810761427,51455.4908073146,0.0,1.0
2003-07-21,0.755,0.782,0.74,0.755,55900,0.660279388398533,0.683892028778348,0.647161254854191,0.660279388398533,63919.1541361974,0.0,1.0
2003-07-22,0.8,0.8,0.756,0.8,92500,0.699633789031558,0.699633789031558,0.661153930634822,0.699633789031558,105769.619992813,0.0,1.0
2003-07-23,0.84,0.85,0.84,0.85,223000,0.734615478483136,0.74336090084603,0.734615478483136,0.74336090084603,254990.543334026,0.0,1.0
2003-07-24,0.857,0.857,0.79,0.857,80600,0.749482696500057,0.749482696500057,0.690888366668664,0.749482696500057,92162.5013126567,0.0,1.0
2003-07-25,0.883,0.883,0.81,0.883,131100,0.772220794643582,0.772220794643582,0.708379211394453,0.772220794643582,149906.996551977,0.0,1.0
2003-07-28,0.92,0.92,0.751,0.92,73000,0.804578857386292,0.804578857386292,0.656781219453375,0.804578857386292,83472.240642977,0.0,1.0
2003-07-29,0.98,0.99,0.911,0.98,16400,0.857051391563659,0.865796813926553,0.796707977259687,0.857051391563659,18752.667760888,0.0,1.0
2003-07-30,0.94,0.96,0.885,0.94,112200,0.822069702112081,0.83956054683787,0.773969879116161,0.822069702112081,128295.690412904,0.0,1.0
2003-07-31,0.942,0.95,0.92,0.942,48200,0.82381878658466,0.830815124474975,0.804578857386292,0.82381878658466,55114.5479313902,0.0,1.0
2003-08-01,0.94,0.97,0.94,0.97,56700,0.822069702112081,0.848305969200764,0.822069702112081,0.848305969200764,64833.9184172163,0.0,1.0
2003-08-04,0.944,0.944,0.944,0.944,0,0.825567871057239,0.825567871057239,0.825567871057239,0.825567871057239,0,0.0,1.0
2003-08-05,0.949,1.0,0.925,0.949,68900,0.829940582238686,0.874542236289448,0.808951568567739,0.829940582238686,78784.0737027549,0.0,1.0
2003-08-06,0.949,0.949,0.949,0.949,0,0.829940582238686,0.829940582238686,0.829940582238686,0.829940582238686,0,0.0,1.0
2003-08-07,1.066,1.145,1.066,1.066,85500,0.932262023884551,1.00135086055142,0.932262023884551,0.932262023884551,97765.4325338977,0.0,1.0
2003-08-08,1.13,1.14,1.08,1.08,31200,0.988232727007076,0.99697814936997,0.944505615192603,0.944505615192603,35675.8069597381,0.0,1.0
2003-08-11,1.15,1.18,1.12,1.12,12700,1.00572357173286,1.03195983882155,0.979487304644181,0.979487304644181,14521.8829611755,0.0,1.0
2003-08-12,1.11,1.12,1.11,1.11,6300,0.970741882281287,0.979487304644181,0.970741882281287,0.970741882281287,7203.76871302404,0.0,1.0
2003-08-13,1.1,1.11,1.1,1.11,3200,0.961996459918392,0.970741882281287,0.961996459918392,0.970741882281287,3659.0571240757,0.0,1.0
2003-08-14,1.224,1.225,1.15,1.224,17000,1.07043969721828,1.07131423945457,1.00572357173286,1.07043969721828,19438.7409716522,0.0,1.0
2003-08-15,1.224,1.224,1.224,1.224,0,1.07043969721828,1.07043969721828,1.07043969721828,1.07043969721828,0,0.0,1.0
2003-08-18,1.06,1.07,1.06,1.07,11500,0.927014770466814,0.935760192829709,0.927014770466814,0.935760192829709,13149.7365396471,0.0,1.0
2003-08-19,1.06,1.06,1.06,1.06,13600,0.927014770466814,0.927014770466814,0.927014770466814,0.927014770466814,15550.9927773217,0.0,1.0
2003-08-20,1.1,1.12,1.1,1.12,48400,0.961996459918392,0.979487304644181,0.961996459918392,0.979487304644181,55343.239001645,0.0,1.0
2003-08-21,1.08,1.1,1.01,1.01,8700,0.944505615192603,0.961996459918392,0.883287658652342,0.883287658652342,9948.06155608082,0.0,1.0
2003-08-22,1.11,1.11,1.08,1.11,23800,0.970741882281287,0.970741882281287,0.944505615192603,0.970741882281287,27214.237360313,0.0,1.0
2003-08-25,1.05,1.11,1.0,1.0,28200,0.91826934810392,0.970741882281287,0.874542236289448,0.874542236289448,32245.4409059171,0.0,1.0
2003-08-26,1.16,1.16,1.08,1.16,24600,1.01446899409576,1.01446899409576,0.944505615192603,1.01446899409576,28129.0016413319,0.0,1.0
2003-08-27,1.175,1.175,1.14,1.175,23400,1.0275871276401,1.0275871276401,0.99697814936997,1.0275871276401,26756.8552198036,0.0,1.0
2003-08-28,1.16,1.18,1.16,1.18,21500,1.01446899409576,1.03195983882155,1.01446899409576,1.03195983882155,24584.2900523836,0.0,1.0
2003-08-29,1.14,1.15,1.14,1.15,47300,0.99697814936997,1.00572357173286,0.99697814936997,1.00572357173286,54085.438115244,0.0,1.0
2003-09-02,1.112,1.14,1.1,1.112,35500,0.972490966753866,0.99697814936997,0.961996459918392,0.972490966753866,40592.6649702148,0.0,1.0
2003-09-03,1.15,1.175,1.06,1.15,93100,1.00572357173286,1.0275871276401,0.927014770466814,1.00572357173286,106455.693203578,0.0,1.0
2003-09-04,1.155,1.18,1.155,1.155,6500,1.01009628291431,1.03195983882155,1.01009628291431,1.01009628291431,7432.45978327879,0.0,1.0
2003-09-05,1.144,1.15,1.136,1.144,32100,1.00047631831513,1.00572357173286,0.993479980424812,1.00047631831513,36704.9167758843,0.0,1.0
2003-09-08,1.195,1.195,1.08,1.195,78200,1.04507797236589,1.04507797236589,0.944505615192603,1.04507797236589,89418.2084696,0.0,1.0
2003-09-09,1.338,1.344,1.307,1.338,35200,1.17013751215528,1.17538476557302,1.14302670283031,1.17013751215528,40249.6283648328,0.0,1.0
2003-09-10,1.31,1.36,1.31,1.36,48400,1.14565032953918,1.18937744135365,1.14565032953918,1.18937744135365,55343.2390016448,0.0,1.0
2003-09-11,1.3,1.34,1.3,1.34,58700,1.13690490717628,1.17188659662786,1.13690490717628,1.17188659662786,67120.8291197638,0.0,1.0
2003-09-12,1.27,1.35,1.22,1.27,113000,1.1106686400876,1.18063201899075,1.06694152827313,1.1106686400876,129210.454693923,0.0,1.0
2003-09-15,1.3,1.3,1.29,1.3,10000,1.13690490717628,1.13690490717628,1.12815948481339,1.13690490717628,11434.5535127366,0.0,1.0
2003-09-16,1.19,1.22,1.17,1.19,40900,1.04070526118444,1.06694152827313,1.02321441645865,1.04070526118444,46767.3238670927,0.0,1.0
2003-09-17,1.15,1.22,1.12,1.12,25700,1.00572357173286,1.06694152827313,0.979487304644181,0.979487304644181,29386.8025277331,0.0,1.0
2003-09-18,1.22,1.26,1.19,1.19,35100,1.06694152827313,1.1019232177247,1.04070526118444,1.04070526118444,40135.2828297052,0.0,1.0
2003-09-19,1.253,1.253,1.253,1.253,32000,1.09580142207068,1.09580142207068,1.09580142207068,1.09580142207068,36590.571240757,0.0,1.0
2003-09-22,1.321,1.321,1.24,1.321,25200,1.15527029413836,1.15527029413836,1.08443237299891,1.15527029413836,28815.0748520962,0.0,1.0
2003-09-23,1.245,1.29,1.245,1.245,34600,1.08880508418036,1.12815948481339,1.08880508418036,1.08880508418036,39563.5551540686,0.0,1.0
2003-09-24,1.47,1.47,1.25,1.47,65600,1.28557708734549,1.28557708734549,1.09317779536181,1.28557708734549,75010.6710435518,0.0,1.0
2003-09-25,1.39,1.44,1.29,1.29,19900,1.21561370844233,1.2593408202568,1.12815948481339,1.12815948481339,22754.7614903458,0.0,1.0
2003-09-26,1.31,1.34,1.31,1.34,21700,1.14565032953918,1.17188659662786,1.14565032953918,1.17188659662786,24812.9811226383,0.0,1.0
2003-09-29,1.268,1.31,1.2461,1.268,13000,1.10891955561502,1.14565032953918,1.08976708064028,1.10891955561502,14864.9195665575,0.0,1.0
2003-09-30,1.38,1.38,1.27,1.38,36100,1.20686828607944,1.20686828607944,1.1106686400876,1.20686828607944,41278.7381809789,0.0,1.0
2003-10-01,1.335,1.377,1.31,1.335,23200,1.16751388544641,1.20424465937057,1.14565032953918,1.16751388544641,26528.1641495489,0.0,1.0
2003-10-02,1.482,1.49,1.32,1.482,40100,1.29607159418096,1.30306793207128,1.15439575190207,1.29607159418096,45852.5595860737,0.0,1.0
2003-10-03,1.35,1.52,1.35,1.52,31100,1.18063201899075,1.32930419915996,1.18063201899075,1.32930419915996,35561.4614246109,0.0,1.0
2003-10-06,1.34,1.36,1.34,1.34,8100,1.17188659662786,1.18937744135365,1.17188659662786,1.17188659662786,9261.98834531662,0.0,1.0
2003-10-07,1.483,1.483,1.32,1.483,81000,1.29694613641725,1.29694613641725,1.15439575190207,1.29694613641725,92619.8834531663,0.0,1.0
2003-10-08,1.478,1.5,1.47,1.478,81000,1.2925734252358,1.31181335443417,1.28557708734549,1.2925734252358,92619.8834531665,0.0,1.0
2003-10-09,1.443,1.85,1.3,1.443,34000,1.26196444696567,1.61790313713548,1.13690490717628,1.26196444696567,38877.4819433044,0.0,1.0
2003-10-10,1.38,1.448,1.38,1.38,34500,1.20686828607944,1.26633715814712,1.20686828607944,1.20686828607944,39449.2096189411,0.0,1.0
2003-10-13,1.38,1.38,1.38,1.38,0,1.20686828607944,1.20686828607944,1.20686828607944,1.20686828607944,0,0.0,1.0
2003-10-14,1.475,1.475,1.413,1.475,19300,1.28994979852694,1.28994979852694,1.23572817987699,1.28994979852694,22068.6882795815,0.0,1.0
2003-10-15,1.42,1.48,1.42,1.48,15700,1.24184997553102,1.29432250970838,1.24184997553102,1.29432250970838,17952.2490149964,0.0,1.0
2003-10-16,1.4,1.5,1.39,1.39,61400,1.22435913080523,1.31181335443417,1.21561370844233,1.21561370844233,70208.1585682024,0.0,1.0
2003-10-17,1.44,1.47,1.44,1.44,15300,1.2593408202568,1.28557708734549,1.2593408202568,1.2593408202568,17494.866874487,0.0,1.0
2003-10-20,1.445,1.445,1.44,1.445,4100,1.26371353143825,1.26371353143825,1.2593408202568,1.26371353143825,4688.166940222,0.0,1.0
2003-10-21,1.67,1.67,1.4,1.67,10000,1.46048553460338,1.46048553460338,1.22435913080523,1.46048553460338,11434.5535127366,0.0,1.0
2003-10-22,1.714,1.73,1.67,1.714,32100,1.49896539300011,1.51295806878074,1.46048553460338,1.49896539300011,36704.9167758845,0.0,1.0
2003-10-23,1.693,1.716,1.64,1.693,12600,1.48060000603803,1.50071447747269,1.43424926751469,1.48060000603803,14407.5374260481,0.0,1.0
2003-10-24,1.733,1.733,1.64,1.733,4800,1.51558169548961,1.51558169548961,1.43424926751469,1.51558169548961,5488.58568611357,0.0,1.0
2003-10-27,1.782,1.82,1.76,1.782,5300,1.5584342650678,1.59166687004679,1.53919433586943,1.5584342650678,6060.31336175037,0.0,1.0
2003-10-28,1.79,1.9,1.79,1.79,12200,1.56543060295811,1.66163024894995,1.56543060295811,1.56543060295811,13950.1552855386,0.0,1.0
2003-10-29,1.992,1.992,1.85,1.992,11200,1.74208813468858,1.74208813468858,1.61790313713548,1.74208813468858,12806.699934265,0.0,1.0
2003-10-30,1.992,1.992,1.992,1.992,0,1.74208813468858,1.74208813468858,1.74208813468858,1.74208813468858,0,0.0,1.0
2003-10-31,2.23,2.26,2.18,2.23,9500,1.95022918692547,1.97646545401415,1.906502075111,1.95022918692547,10862.8258370997,0.0,1.0
2003-11-03,1.99,1.99,1.99,1.99,2000,1.740339050216,1.740339050216,1.740339050216,1.740339050216,2286.91070254732,0.0,1.0
2003-11-04,2.043,2.135,2.0,2.043,119000,1.78668978873934,1.86714767447797,1.7490844725789,1.78668978873934,136071.186801565,0.0,1.0
2003-11-05,1.95,2.0,1.9,1.95,16300,1.70535736076442,1.7490844725789,1.66163024894995,1.70535736076442,18638.3222257606,0.0,1.0
2003-11-06,1.85,1.95,1.835,1.85,11500,1.61790313713548,1.70535736076442,1.60478500359114,1.61790313713548,13149.736539647,0.0,1.0
2003-11-07,2.003,2.06,1.966,2.003,8900,1.75170809928776,1.80155700675626,1.71935003654505,1.75170809928776,10176.7526263356,0.0,1.0
2003-11-10,2.037,2.04,2.037,2.037,15000,1.7814425353216,1.78406616203047,1.7814425353216,1.7814425353216,17151.8302691049,0.0,1.0
2003-11-11,1.89,1.995,1.89,1.89,5000,1.65288482658706,1.74471176139745,1.65288482658706,1.65288482658706,5717.27675636827,0.0,1.0
2003-11-12,1.85,1.963,1.77,1.85,15500,1.61790313713548,1.71672640983619,1.54793975823232,1.61790313713548,17723.5579447417,0.0,1.0
2003-11-13,1.85,1.85,1.85,1.85,0,1.61790313713548,1.61790313713548,1.61790313713548,1.61790313713548,0,0.0,1.0
2003-11-14,1.855,1.855,1.855,1.855,2000,1.62227584831693,1.62227584831693,1.62227584831693,1.62227584831693,2286.91070254731,0.0,1.0
2003-11-17,1.765,1.8904,1.708,1.765,12300,1.54356704705087,1.65323464348157,1.49371813958238,1.54356704705087,14064.500820666,0.0,1.0
2003-11-18,1.765,1.765,1.765,1.765,0,1.54356704705087,1.54356704705087,1.54356704705087,1.54356704705087,0,0.0,1.0
2003-11-19,1.9,1.944,1.83,1.9,10700,1.66163024894995,1.70011010734669,1.60041229240969,1.66163024894995,12234.9722586281,0.0,1.0
2003-11-20,1.75,1.75,1.75,1.75,400,1.53044891350653,1.53044891350653,1.53044891350653,1.53044891350653,457.382140509464,0.0,1.0
2003-11-21,1.998,1.998,1.958,1.998,3800,1.74733538810632,1.74733538810632,1.71235369865474,1.74733538810632,4345.13033483989,0.0,1.0
2003-11-24,1.998,1.998,1.998,1.998,0,1.74733538810632,1.74733538810632,1.74733538810632,1.74733538810632,0,0.0,1.0
2003-11-25,2.141,2.171,2.141,2.141,6000,1.87239492789571,1.89863119498439,1.87239492789571,1.87239492789571,6860.73210764193,0.0,1.0
2003-11-26,2.175,2.235,2.146,2.175,6700,1.90212936392955,1.95460189810692,1.87676763907715,1.90212936392955,7661.1508535335,0.0,1.0
2003-11-28,2.2,2.2,2.2,2.2,2900,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,3316.02051869361,0.0,1.0
2003-12-01,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-02,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-03,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-04,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-05,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-08,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-09,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-10,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-11,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-12,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-15,2.2,2.2,2.2,2.2,0,1.92399291983678,1.92399291983678,1.92399291983678,1.92399291983678,0,0.0,1.0
2003-12-16,1.868,1.91,1.845,1.868,27600,1.63364489738869,1.67037567131284,1.61353042595403,1.63364489738869,31559.3676951529,0.0,1.0
2003-12-17,1.89,1.92,1.79,1.89,24900,1.65288482658706,1.67912109367574,1.56543060295811,1.65288482658706,28472.038246714,0.0,1.0
2003-12-18,1.793,1.92,1.793,1.793,3400,1.56805422966698,1.67912109367574,1.56805422966698,1.56805422966698,3887.74819433043,0.0,1.0
2003-12-19,1.81,1.821,1.731,1.81,15800,1.5829214476839,1.59254141228308,1.51383261101703,1.5829214476839,18066.5945501238,0.0,1.0
2003-12-22,1.866,1.866,1.866,1.866,1300,1.63189581291611,1.63189581291611,1.63189581291611,1.63189581291611,1486.49195665575,0.0,1.0
2003-12-23,1.79,1.84,1.75,1.79,14300,1.56543060295811,1.60915771477258,1.53044891350653,1.56543060295811,16351.4115232133,0.0,1.0
2003-12-24,1.79,1.79,1.79,1.79,0,1.56543060295811,1.56543060295811,1.56543060295811,1.56543060295811,0,0.0,1.0
2003-12-26,1.79,1.79,1.79,1.79,0,1.56543060295811,1.56543060295811,1.56543060295811,1.56543060295811,0,0.0,1.0
2003-12-29,1.897,1.92,1.88,1.897,11000,1.65900662224108,1.67912109367574,1.64413940422416,1.65900662224108,12578.0088640102,0.0,1.0
2003-12-30,2.1,2.15,2.012,2.1,8200,1.83653869620784,1.88026580802231,1.75957897941437,1.83653869620784,9376.33388044399,0.0,1.0
2003-12-31,2.07,2.07,2.07,2.07,500,1.81030242911916,1.81030242911916,1.81030242911916,1.81030242911916,571.727675636827,0.0,1.0
2004-01-02,2.026,2.032,2.026,2.026,1500,1.77182257072242,1.77706982414016,1.77182257072242,1.77182257072242,1715.18302691049,0.0,1.0
2004-01-05,2.1,2.125,1.99,2.1,50900,1.83653869620784,1.85840225211508,1.740339050216,1.83653869620784,58201.8773798292,0.0,1.0
2004-01-06,2.13,2.182,1.99,2.13,61600,1.86277496329652,1.90825115958357,1.740339050216,1.86277496329652,70436.8496384574,0.0,1.0
2004-01-07,2.029,2.09,2.029,2.029,23500,1.77444619743129,1.82779327384495,1.77444619743129,1.77444619743129,26871.2007549309,0.0,1.0
2004-01-08,2.095,2.098,2.08,2.095,24800,1.83216598502639,1.83478961173526,1.81904785148205,1.83216598502639,28357.6927115867,0.0,1.0
2004-01-09,2.16,2.16,2.08,2.16,47400,1.88901123038521,1.88901123038521,1.81904785148205,1.88901123038521,54199.7836503713,0.0,1.0
2004-01-12,2.3,2.3,2.3,2.3,900,2.01144714346573,2.01144714346573,2.01144714346573,2.01144714346573,1029.10981614629,0.0,1.0
2004-01-13,2.26,2.328,2.21,2.26,21700,1.97646545401415,2.03593432608183,1.93273834219968,1.97646545401415,24812.9811226384,0.0,1.0
2004-01-14,2.25,2.3,2.25,2.25,18400,1.96772003165126,2.01144714346573,1.96772003165126,1.96772003165126,21039.5784634353,0.0,1.0
2004-01-15,2.122,2.201,2.06,2.122,9900,1.85577862540621,1.92486746207307,1.80155700675626,1.85577862540621,11320.2079776092,0.0,1.0
2004-01-16,2.232,2.232,2.17,2.232,400,1.95197827139805,1.95197827139805,1.8977566527481,1.95197827139805,457.382140509462,0.0,1.0
2004-01-20,2.23,2.23,2.088,2.23,5800,1.95022918692547,1.95022918692547,1.82604418937237,1.95022918692547,6632.04103738721,0.0,1.0
2004-01-21,2.258,2.266,2.21,2.258,6600,1.97471636954157,1.98171270743189,1.93273834219968,1.97471636954157,7546.80531840615,0.0,1.0
2004-01-22,2.288,2.288,2.257,2.288,5000,2.00095263663026,2.00095263663026,1.97384182730528,2.00095263663026,5717.27675636827,0.0,1.0
2004-01-23,2.175,2.175,2.175,2.175,5000,1.90212936392955,1.90212936392955,1.90212936392955,1.90212936392955,5717.27675636828,0.0,1.0
2004-01-26,2.206,2.233,2.11,2.206,5300,1.92924017325452,1.95285281363434,1.84528411857073,1.92924017325452,6060.31336175039,0.0,1.0
2004-01-27,2.13,2.171,2.13,2.13,4300,1.86277496329652,1.89863119498439,1.86277496329652,1.86277496329652,4916.85801047673,0.0,1.0
2004-01-28,2.189,2.189,2.0442,2.189,20300,1.9143729552376,1.9143729552376,1.78773923942289,1.9143729552376,23212.1436308553,0.0,1.0
2004-01-29,1.924,2.059,1.924,1.924,9500,1.6826192626209,1.80068246451997,1.6826192626209,1.6826192626209,10862.8258370997,0.0,1.0
2004-01-30,2.067,2.067,2.029,2.067,5800,1.80767880241029,1.80767880241029,1.77444619743129,1.80767880241029,6632.04103738721,0.0,1.0
2004-02-02,2.067,2.067,2.067,2.067,0,1.80767880241029,1.80767880241029,1.80767880241029,1.80767880241029,0,0.0,1.0
2004-02-03,2.039,2.047,2.039,2.039,6000,1.78319161979418,1.7901879576845,1.78319161979418,1.78319161979418,6860.73210764196,0.0,1.0
2004-02-04,1.97,1.97,1.97,1.97,1800,1.72284820549021,1.72284820549021,1.72284820549021,1.72284820549021,2058.21963229259,0.0,1.0
2004-02-05,1.98,1.98,1.98,1.98,5000,1.73159362785311,1.73159362785311,1.73159362785311,1.73159362785311,5717.27675636827,0.0,1.0
2004-02-06,2.125,2.125,2.09,2.125,9500,1.85840225211508,1.85840225211508,1.82779327384495,1.85840225211508,10862.8258370997,0.0,1.0
2004-02-09,2.13,2.16,2.0029,2.13,48200,1.86277496329652,1.88901123038521,1.75162064506413,1.86277496329652,55114.5479313904,0.0,1.0
2004-02-10,2.051,2.062,2.051,2.051,40000,1.79368612662966,1.80330609122884,1.79368612662966,1.79368612662966,45738.2140509462,0.0,1.0
2004-02-11,2.161,2.161,2.06,2.161,13200,1.8898857726215,1.8898857726215,1.80155700675626,1.8898857726215,15093.6106368122,0.0,1.0
2004-02-12,2.117,2.156,2.094,2.117,10700,1.85140591422476,1.88551306144005,1.8312914427901,1.85140591422476,12234.9722586281,0.0,1.0
2004-02-13,2.117,2.117,2.117,2.117,0,1.85140591422476,1.85140591422476,1.85140591422476,1.85140591422476,0,0.0,1.0
2004-02-17,2.16,2.16,2.122,2.16,13000,1.88901123038521,1.88901123038521,1.85577862540621,1.88901123038521,14864.9195665575,0.0,1.0
2004-02-18,2.203,2.203,2.11,2.203,11400,1.92661654654565,1.92661654654565,1.84528411857073,1.92661654654565,13035.3910045197,0.0,1.0
2004-02-19,2.08,2.145,2.08,2.08,5100,1.81904785148205,1.87589309684087,1.81904785148205,1.81904785148205,5831.62229149566,0.0,1.0
2004-02-20,1.994,2.086,1.955,1.994,11100,1.74383721916116,1.82429510489979,1.70973007194587,1.74383721916116,12692.3543991376,0.0,1.0
2004-02-23,1.94,2.009,1.91,1.94,5300,1.69661193840153,1.7569553527055,1.67037567131284,1.69661193840153,6060.31336175038,0.0,1.0
2004-02-24,2.043,2.05,2.043,2.043,4200,1.78668978873934,1.79281158439337,1.78668978873934,1.78668978873934,4802.51247534936,0.0,1.0
2004-02-25,1.93,2.02,1.923,1.93,19300,1.68786651603863,1.76657531730468,1.68174472038461,1.68786651603863,22068.6882795816,0.0,1.0
2004-02-26,1.906,2.002,1.906,1.906,11200,1.66687750236769,1.75083355705147,1.66687750236769,1.66687750236769,12806.6999342649,0.0,1.0
2004-02-27,1.97,2.0,1.88,1.97,8500,1.72284820549021,1.7490844725789,1.64413940422416,1.72284820549021,9719.3704858261,0.0,1.0
2004-03-01,2.002,2.002,1.967,2.002,6600,1.75083355705147,1.75083355705147,1.72022457878134,1.75083355705147,7546.80531840615,0.0,1.0
2004-03-02,1.967,1.967,1.967,1.967,700,1.72022457878134,1.72022457878134,1.72022457878134,1.72022457878134,800.418745891562,0.0,1.0
2004-03-03,1.979,1.979,1.979,1.979,4600,1.73071908561682,1.73071908561682,1.73071908561682,1.73071908561682,5259.89461585881,0.0,1.0
2004-03-04,1.995,2.003,1.995,1.995,2900,1.74471176139745,1.75170809928776,1.74471176139745,1.74471176139745,3316.0205186936,0.0,1.0
2004-03-05,2.064,2.064,2.033,2.064,6300,1.80505517570142,1.80505517570142,1.77794436637645,1.80505517570142,7203.76871302404,0.0,1.0
2004-03-08,2.131,2.19,2.01,2.131,28100,1.86364950553281,1.91524749747389,1.75782989494179,1.86364950553281,32131.0953707898,0.0,1.0
2004-03-09,2.15,2.181,2.115,2.15,21400,1.88026580802231,1.90737661734729,1.84965682975218,1.88026580802231,24469.9445172563,0.0,1.0
2004-03-10,2.108,2.147,2.108,2.108,9700,1.84353503409816,1.87764218131344,1.84353503409816,1.84353503409816,11091.5169073544,0.0,1.0
2004-03-11,2.048,2.051,1.97,2.048,9900,1.79106249992079,1.79368612662966,1.72284820549021,1.79106249992079,11320.2079776092,0.0,1.0
2004-03-12,2.058,2.058,1.96,2.058,5000,1.79980792228368,1.79980792228368,1.71410278312732,1.79980792228368,5717.2767563683,0.0,1.0
2004-03-15,2.061,2.077,2.061,2.061,7400,1.80243154899255,1.81642422477318,1.80243154899255,1.80243154899255,8461.56959942507,0.0,1.0
2004-03-16,1.97,2.02,1.97,1.97,27100,1.72284820549021,1.76657531730468,1.72284820549021,1.72284820549021,30987.6400195161,0.0,1.0
2004-03-17,1.95,1.978,1.886,1.95,16100,1.70535736076442,1.72984454338053,1.6493866576419,1.70535736076442,18409.6311555059,0.0,1.0
2004-03-18,2.025,2.048,1.95,2.025,28800,1.77094802848613,1.79106249992079,1.70535736076442,1.77094802848613,32931.5141166813,0.0,1.0
2004-03-19,2.119,2.119,2.0,2.119,36600,1.85315499869734,1.85315499869734,1.7490844725789,1.85315499869734,41850.4658566158,0.0,1.0
2004-03-22,2.175,2.189,2.11,2.175,15800,1.90212936392955,1.9143729552376,1.84528411857073,1.90212936392955,18066.5945501238,0.0,1.0
2004-03-23,2.081,2.174,2.073,2.081,25700,1.81992239371834,1.90125482169326,1.81292605582802,1.81992239371834,29386.802527733,0.0,1.0
2004-03-24,2.068,2.119,2.068,2.068,15300,1.80855334464658,1.85315499869734,1.80855334464658,1.80855334464658,17494.8668744869,0.0,1.0
2004-03-25,2.1,2.1,2.08,2.1,9400,1.83653869620784,1.83653869620784,1.81904785148205,1.83653869620784,10748.4803019724,0.0,1.0
2004-03-26,2.198,2.214,2.197,2.198,16400,1.92224383536421,1.93623651114484,1.92136929312792,1.92224383536421,18752.6677608879,0.0,1.0
2004-03-29,2.166,2.243,2.155,2.166,6600,1.89425848380294,1.96159823599723,1.88463851920376,1.89425848380294,7546.80531840615,0.0,1.0
2004-03-30,2.096,2.173,2.096,2.096,11700,1.83304052726268,1.90038027945697,1.83304052726268,1.83304052726268,13378.4276099018,0.0,1.0
2004-03-31,2.171,2.171,2.171,2.171,6400,1.89863119498439,1.89863119498439,1.89863119498439,1.89863119498439,7318.11424815141,0.0,1.0
2004-04-01,2.166,2.19,2.166,2.166,18200,1.89425848380294,1.91524749747389,1.89425848380294,1.89425848380294,20810.8873931806,0.0,1.0
2004-04-02,2.045,2.091,2.045,2.045,2700,1.78843887321192,1.82866781608124,1.78843887321192,1.78843887321192,3087.32944843887,0.0,1.0
2004-04-05,2.11,2.11,1.99,2.11,3200,1.84528411857073,1.84528411857073,1.740339050216,1.84528411857073,3659.05712407571,0.0,1.0
2004-04-06,2.174,2.174,2.14,2.174,4800,1.90125482169326,1.90125482169326,1.87152038565942,1.90125482169326,5488.58568611355,0.0,1.0
2004-04-07,2.107,2.107,2.107,2.107,7000,1.84266049186187,1.84266049186187,1.84266049186187,1.84266049186187,8004.18745891558,0.0,1.0
2004-04-08,2.107,2.107,2.107,2.107,0,1.84266049186187,1.84266049186187,1.84266049186187,1.84266049186187,0,0.0,1.0
2004-04-12,2.03,2.096,2.03,2.03,9800,1.77532073966758,1.83304052726268,1.77532073966758,1.77532073966758,11205.8624424818,0.0,1.0
2004-04-13,2.048,2.048,1.98,2.048,6200,1.79106249992079,1.79106249992079,1.73159362785311,1.79106249992079,7089.42317789667,0.0,1.0
2004-04-14,2.036,2.037,1.969,2.036,24700,1.78056799308532,1.7814425353216,1.72197366325392,1.78056799308532,28243.3471764593,0.0,1.0
2004-04-15,2.027,2.027,1.91,2.027,3900,1.77269711295871,1.77269711295871,1.67037567131284,1.77269711295871,4459.47586996726,0.0,1.0
2004-04-16,1.95,1.954,1.95,1.95,5700,1.70535736076442,1.70885552970958,1.70535736076442,1.70535736076442,6517.69550225986,0.0,1.0
2004-04-19,1.965,1.965,1.95,1.965,5400,1.71847549430876,1.71847549430876,1.70535736076442,1.71847549430876,6174.65889687777,0.0,1.0
2004-04-20,1.907,1.952,1.87,1.907,14800,1.66775204460398,1.707106445237,1.63539398186127,1.66775204460398,16923.1391988501,0.0,1.0
2004-04-21,1.755,1.755,1.755,1.755,3000,1.53482162468798,1.53482162468798,1.53482162468798,1.53482162468798,3430.36605382097,0.0,1.0
2004-04-22,1.79,1.79,1.79,1.79,1500,1.56543060295811,1.56543060295811,1.56543060295811,1.56543060295811,1715.18302691049,0.0,1.0
2004-04-23,1.777,1.807,1.777,1.777,2000,1.55406155388635,1.58029782097503,1.55406155388635,1.55406155388635,2286.91070254731,0.0,1.0
2004-04-26,1.6,1.75,1.6,1.6,14100,1.39926757806312,1.53044891350653,1.39926757806312,1.39926757806312,16122.7204529585,0.0,1.0
2004-04-27,1.57,1.653,1.57,1.57,21000,1.37303131097443,1.44561831658646,1.37303131097443,1.37303131097443,24012.5623767468,0.0,1.0
2004-04-28,1.369,1.455,1.369,1.369,9100,1.19724832148025,1.27245895380115,1.19724832148025,1.19724832148025,10405.4436965903,0.0,1.0
2004-04-29,1.36,1.4,1.3,1.36,8300,1.18937744135365,1.22435913080523,1.13690490717628,1.18937744135365,9490.67941557135,0.0,1.0
2004-04-30,1.5,1.5,1.5,1.5,5000,1.31181335443417,1.31181335443417,1.31181335443417,1.31181335443417,5717.27675636829,0.0,1.0
2004-05-03,1.365,1.469,1.3363,1.365,38300,1.1937501525351,1.2847025451092,1.16865079035359,1.1937501525351,43794.3399537809,0.0,1.0
2004-05-04,1.432,1.44,1.36,1.432,7600,1.25234448236649,1.2593408202568,1.18937744135365,1.25234448236649,8690.26066967979,0.0,1.0
2004-05-05,1.584,1.584,1.48,1.584,4700,1.38527490228249,1.38527490228249,1.29432250970838,1.38527490228249,5374.24015098617,0.0,1.0
2004-05-06,1.584,1.584,1.584,1.584,0,1.38527490228249,1.38527490228249,1.38527490228249,1.38527490228249,0,0.0,1.0
2004-05-07,1.39,1.475,1.39,1.39,36000,1.21561370844233,1.28994979852694,1.21561370844233,1.21561370844233,41164.3926458517,0.0,1.0
2004-05-10,1.166,1.278,1.166,1.166,70100,1.0197162475135,1.11766497797791,1.0197162475135,1.0197162475135,80156.220124283,0.0,1.0
2004-05-11,1.25,1.25,1.2,1.25,3000,1.09317779536181,1.09317779536181,1.04945068354734,1.09317779536181,3430.36605382097,0.0,1.0
2004-05-12,1.339,1.347,1.285,1.339,45000,1.17101205439157,1.17800839228189,1.12378677363194,1.17101205439157,51455.4908073146,0.0,1.0
2004-05-13,1.215,1.333,1.215,1.215,10300,1.06256881709168,1.16576480097383,1.06256881709168,1.06256881709168,11777.5901181187,0.0,1.0
2004-05-14,1.309,1.309,1.309,1.309,1000,1.14477578730289,1.14477578730289,1.14477578730289,1.14477578730289,1143.45535127365,0.0,1.0
2004-05-17,1.229,1.3,1.229,1.229,28200,1.07481240839973,1.13690490717628,1.07481240839973,1.07481240839973,32245.4409059172,0.0,1.0
2004-05-18,1.342,1.371,1.269,1.342,12100,1.17363568110044,1.19899740595283,1.10979409785131,1.17363568110044,13835.8097504112,0.0,1.0
2004-05-19,1.342,1.342,1.342,1.342,0,1.17363568110044,1.17363568110044,1.17363568110044,1.17363568110044,0,0.0,1.0
2004-05-20,1.433,1.433,1.433,1.433,3000,1.25321902460278,1.25321902460278,1.25321902460278,1.25321902460278,3430.36605382097,0.0,1.0
2004-05-21,1.443,1.443,1.4,1.443,13400,1.26196444696567,1.26196444696567,1.22435913080523,1.26196444696567,15322.301707067,0.0,1.0
2004-05-24,1.443,1.443,1.443,1.443,0,1.26196444696567,1.26196444696567,1.26196444696567,1.26196444696567,0,0.0,1.0
2004-05-25,1.55,1.55,1.402,1.55,25000,1.35554046624864,1.35554046624864,1.22610821527781,1.35554046624864,28586.3837818415,0.0,1.0
2004-05-26,1.648,1.648,1.648,1.648,1800,1.44124560540501,1.44124560540501,1.44124560540501,1.44124560540501,2058.21963229258,0.0,1.0
2004-05-27,1.642,1.67,1.64,1.642,27000,1.43599835198727,1.46048553460338,1.43424926751469,1.43599835198727,30873.2944843888,0.0,1.0
2004-05-28,1.57,1.57,1.57,1.57,10000,1.37303131097443,1.37303131097443,1.37303131097443,1.37303131097443,11434.5535127366,0.0,1.0
2004-06-01,1.57,1.57,1.57,1.57,0,1.37303131097443,1.37303131097443,1.37303131097443,1.37303131097443,0,0.0,1.0
2004-06-02,1.67,1.678,1.63,1.67,8000,1.46048553460338,1.46748187249369,1.4255038451518,1.46048553460338,9147.64281018924,0.0,1.0
2004-06-03,1.5909,1.5909,1.5909,1.5909,500,1.39130924371288,1.39130924371288,1.39130924371288,1.39130924371288,571.727675636829,0.0,1.0
2004-06-04,1.52,1.57,1.5,1.52,5700,1.32930419915996,1.37303131097443,1.31181335443417,1.32930419915996,6517.69550225985,0.0,1.0
2004-06-07,1.501,1.508,1.501,1.501,5300,1.31268789667046,1.31880969232449,1.31268789667046,1.31268789667046,6060.31336175039,0.0,1.0
2004-06-08,1.46,1.46,1.46,1.46,4800,1.27683166498259,1.27683166498259,1.27683166498259,1.27683166498259,5488.58568611357,0.0,1.0
2004-06-09,1.42,1.42,1.42,1.42,8500,1.24184997553102,1.24184997553102,1.24184997553102,1.24184997553102,9719.37048582605,0.0,1.0
2004-06-10,1.42,1.42,1.42,1.42,0,1.24184997553102,1.24184997553102,1.24184997553102,1.24184997553102,0,0.0,1.0
2004-06-14,1.388,1.388,1.347,1.388,23700,1.21386462396975,1.21386462396975,1.17800839228189,1.21386462396975,27099.8918251857,0.0,1.0
2004-06-15,1.388,1.388,1.388,1.388,0,1.21386462396975,1.21386462396975,1.21386462396975,1.21386462396975,0,0.0,1.0
2004-06-16,1.33,1.33,1.33,1.33,2000,1.16314117426497,1.16314117426497,1.16314117426497,1.16314117426497,2286.91070254731,0.0,1.0
2004-06-17,1.433,1.45,1.433,1.433,51700,1.25321902460278,1.2680862426197,1.25321902460278,1.25321902460278,59116.641660848,0.0,1.0
2004-06-18,1.433,1.433,1.433,1.433,0,1.25321902460278,1.25321902460278,1.25321902460278,1.25321902460278,0,0.0,1.0
2004-06-21,1.66,1.85,1.66,1.66,15900,1.45174011224048,1.61790313713548,1.45174011224048,1.45174011224048,18180.9400852512,0.0,1.0
2004-06-22,1.66,1.66,1.66,1.66,0,1.45174011224048,1.45174011224048,1.45174011224048,1.45174011224048,0,0.0,1.0
2004-06-23,1.595,1.668,1.595,1.595,26600,1.39489486688167,1.4587364501308,1.39489486688167,1.39489486688167,30415.9123438793,0.0,1.0
2004-06-24,1.646,1.646,1.631,1.646,16200,1.43949652093243,1.43949652093243,1.42637838738809,1.43949652093243,18523.9766906333,0.0,1.0
2004-06-25,1.616,1.644,1.616,1.616,9500,1.41326025384375,1.43774743645985,1.41326025384375,1.41326025384375,10862.8258370997,0.0,1.0
2004-06-28,1.5,1.64,1.5,1.5,9400,1.31181335443417,1.43424926751469,1.31181335443417,1.31181335443417,10748.4803019724,0.0,1.0
2004-06-29,1.51,1.51,1.51,1.51,500,1.32055877679707,1.32055877679707,1.32055877679707,1.32055877679707,571.727675636827,0.0,1.0
2004-06-30,1.467,1.467,1.467,1.467,5300,1.28295346063662,1.28295346063662,1.28295346063662,1.28295346063662,6060.31336175038,0.0,1.0
2004-07-01,1.467,1.467,1.467,1.467,0,1.28295346063662,1.28295346063662,1.28295346063662,1.28295346063662,0,0.0,1.0
2004-07-02,1.467,1.467,1.467,1.467,0,1.28295346063662,1.28295346063662,1.28295346063662,1.28295346063662,0,0.0,1.0
2004-07-06,1.467,1.467,1.467,1.467,0,1.28295346063662,1.28295346063662,1.28295346063662,1.28295346063662,0,0.0,1.0
2004-07-07,1.566,1.566,1.566,1.566,800,1.36953314202928,1.36953314202928,1.36953314202928,1.36953314202928,914.764281018922,0.0,1.0
2004-07-08,1.566,1.566,1.566,1.566,0,1.36953314202928,1.36953314202928,1.36953314202928,1.36953314202928,0,0.0,1.0
2004-07-09,1.566,1.566,1.566,1.566,0,1.36953314202928,1.36953314202928,1.36953314202928,1.36953314202928,0,0.0,1.0
2004-07-12,1.68,1.68,1.68,1.68,2900,1.46923095696627,1.46923095696627,1.46923095696627,1.46923095696627,3316.02051869361,0.0,1.0
2004-07-13,1.736,1.736,1.736,1.736,2000,1.51820532219848,1.51820532219848,1.51820532219848,1.51820532219848,2286.91070254732,0.0,1.0
2004-07-14,1.74,1.74,1.732,1.74,6100,1.52170349114364,1.52170349114364,1.51470715325332,1.52170349114364,6975.0776427693,0.0,1.0
2004-07-15,1.683,1.726,1.683,1.683,7200,1.47185458367514,1.50945989983559,1.47185458367514,1.47185458367514,8232.87852917033,0.0,1.0
2004-07-16,1.691,1.691,1.691,1.691,15900,1.47885092156546,1.47885092156546,1.47885092156546,1.47885092156546,18180.9400852511,0.0,1.0
2004-07-19,1.64,1.689,1.64,1.64,29000,1.43424926751469,1.47710183709288,1.43424926751469,1.43424926751469,33160.2051869361,0.0,1.0
2004-07-20,1.65,1.674,1.63,1.65,45800,1.44299468987759,1.46398370354854,1.4255038451518,1.44299468987759,52370.2550883334,0.0,1.0
2004-07-21,1.652,1.659,1.595,1.652,18500,1.44474377435017,1.45086557000419,1.39489486688167,1.44474377435017,21153.9239985626,0.0,1.0
2004-07-22,1.628,1.643,1.628,1.628,6900,1.42375476067922,1.43687289422356,1.42375476067922,1.42375476067922,7889.84192378824,0.0,1.0
2004-07-23,1.59,1.59,1.532,1.59,24200,1.39052215570022,1.39052215570022,1.33979870599543,1.39052215570022,27671.6195008225,0.0,1.0
2004-07-26,1.54,1.567,1.5273,1.54,29200,1.34679504388575,1.37040768426556,1.33568835748487,1.34679504388575,33388.8962571908,0.0,1.0
2004-07-27,1.51,1.518,1.473,1.51,11300,1.32055877679707,1.32755511468738,1.28820071405436,1.32055877679707,12921.0454693923,0.0,1.0
2004-07-28,1.51,1.53,1.473,1.51,24000,1.32055877679707,1.33804962152285,1.28820071405436,1.32055877679707,27442.9284305677,0.0,1.0
2004-07-29,1.477,1.477,1.477,1.477,1800,1.29169888299951,1.29169888299951,1.29169888299951,1.29169888299951,2058.21963229259,0.0,1.0
2004-07-30,1.535,1.535,1.49,1.535,11400,1.3424223327043,1.3424223327043,1.30306793207128,1.3424223327043,13035.3910045197,0.0,1.0
2004-08-02,1.535,1.535,1.535,1.535,0,1.3424223327043,1.3424223327043,1.3424223327043,1.3424223327043,0,0.0,1.0
2004-08-03,1.542,1.542,1.512,1.542,9400,1.34854412835833,1.34854412835833,1.32230786126964,1.34854412835833,10748.4803019724,0.0,1.0
2004-08-04,1.512,1.523,1.48,1.512,26100,1.32230786126964,1.33192782586883,1.29432250970838,1.32230786126964,29844.1846682426,0.0,1.0
2004-08-05,1.512,1.512,1.512,1.512,0,1.32230786126964,1.32230786126964,1.32230786126964,1.32230786126964,0,0.0,1.0
2004-08-06,1.514,1.52,1.514,1.514,11100,1.32405694574222,1.32930419915996,1.32405694574222,1.32405694574222,12692.3543991376,0.0,1.0
2004-08-09,1.52,1.52,1.52,1.52,2700,1.32930419915996,1.32930419915996,1.32930419915996,1.32930419915996,3087.32944843888,0.0,1.0
2004-08-10,1.495,1.495,1.495,1.495,1600,1.30744064325272,1.30744064325272,1.30744064325272,1.30744064325272,1829.52856203786,0.0,1.0
2004-08-11,1.44,1.44,1.44,1.44,600,1.2593408202568,1.2593408202568,1.2593408202568,1.2593408202568,686.073210764197,0.0,1.0
2004-08-12,1.44,1.44,1.44,1.44,0,1.2593408202568,1.2593408202568,1.2593408202568,1.2593408202568,0,0.0,1.0
2004-08-13,1.44,1.44,1.44,1.44,0,1.2593408202568,1.2593408202568,1.2593408202568,1.2593408202568,0,0.0,1.0
2004-08-16,1.466,1.474,1.466,1.466,7500,1.28207891840033,1.28907525629065,1.28207891840033,1.28207891840033,8575.91513455243,0.0,1.0
2004-08-17,1.466,1.466,1.466,1.466,0,1.28207891840033,1.28207891840033,1.28207891840033,1.28207891840033,0,0.0,1.0
2004-08-18,1.661,1.662,1.61,1.661,14200,1.45261465447677,1.45348919671306,1.40801300042601,1.45261465447677,16237.065988086,0.0,1.0
2004-08-19,1.692,1.692,1.692,1.692,1900,1.47972546380175,1.47972546380175,1.47972546380175,1.47972546380175,2172.56516741994,0.0,1.0
2004-08-20,1.867,1.867,1.859,1.867,5900,1.6327703551524,1.6327703551524,1.62577401726208,1.6327703551524,6746.38657251457,0.0,1.0
2004-08-23,1.78,1.806,1.76,1.78,14000,1.55668518059522,1.57942327873874,1.53919433586943,1.55668518059522,16008.3749178312,0.0,1.0
2004-08-24,1.832,1.847,1.809,1.832,4500,1.60216137688227,1.61527951042661,1.58204690544761,1.60216137688227,5145.54908073145,0.0,1.0
2004-08-25,1.917,1.93,1.86,1.917,14800,1.67649746696687,1.68786651603863,1.62664855949837,1.67649746696687,16923.1391988501,0.0,1.0
2004-08-26,1.9,1.901,1.9,1.9,4800,1.66163024894995,1.66250479118624,1.66163024894995,1.66163024894995,5488.58568611356,0.0,1.0
2004-08-27,1.973,1.997,1.973,1.973,9300,1.72547183219908,1.74646084587003,1.72547183219908,1.72547183219908,10634.134766845,0.0,1.0
2004-08-30,2.02,2.042,2.0,2.02,4900,1.76657531730468,1.78581524650305,1.7490844725789,1.76657531730468,5602.93122124093,0.0,1.0
2004-08-31,2.02,2.02,2.02,2.02,0,1.76657531730468,1.76657531730468,1.76657531730468,1.76657531730468,0,0.0,1.0
2004-09-01,2.02,2.02,2.02,2.02,0,1.76657531730468,1.76657531730468,1.76657531730468,1.76657531730468,0,0.0,1.0
2004-09-02,1.82,1.872,1.82,1.82,8200,1.59166687004679,1.63714306633385,1.59166687004679,1.59166687004679,9376.33388044402,0.0,1.0
2004-09-03,1.847,1.855,1.847,1.847,1500,1.61527951042661,1.62227584831693,1.61527951042661,1.61527951042661,1715.18302691049,0.0,1.0
2004-09-07,1.94,1.94,1.92,1.94,8800,1.69661193840153,1.69661193840153,1.67912109367574,1.69661193840153,10062.4070912082,0.0,1.0
2004-09-08,1.808,1.907,1.808,1.808,6700,1.58117236321132,1.66775204460398,1.58117236321132,1.58117236321132,7661.15085353351,0.0,1.0
2004-09-09,1.85,1.85,1.84,1.85,6300,1.61790313713548,1.61790313713548,1.60915771477258,1.61790313713548,7203.76871302403,0.0,1.0
2004-09-10,1.84,1.919,1.84,1.84,2700,1.60915771477258,1.67824655143945,1.60915771477258,1.60915771477258,3087.32944843888,0.0,1.0
2004-09-13,1.908,1.908,1.908,1.908,2600,1.66862658684027,1.66862658684027,1.66862658684027,1.66862658684027,2972.9839133115,0.0,1.0
2004-09-14,1.896,1.896,1.796,1.896,21000,1.65813208000479,1.65813208000479,1.57067785637585,1.65813208000479,24012.5623767468,0.0,1.0
2004-09-15,1.901,1.901,1.901,1.901,5100,1.66250479118624,1.66250479118624,1.66250479118624,1.66250479118624,5831.62229149565,0.0,1.0
2004-09-16,1.901,1.901,1.901,1.901,0,1.66250479118624,1.66250479118624,1.66250479118624,1.66250479118624,0,0.0,1.0
2004-09-17,1.901,1.901,1.901,1.901,0,1.66250479118624,1.66250479118624,1.66250479118624,1.66250479118624,0,0.0,1.0
2004-09-20,1.858,1.858,1.858,1.858,1000,1.62489947502579,1.62489947502579,1.62489947502579,1.62489947502579,1143.45535127366,0.0,1.0
2004-09-21,1.947,1.947,1.917,1.947,8300,1.70273373405555,1.70273373405555,1.67649746696687,1.70273373405555,9490.67941557138,0.0,1.0
2004-09-22,2.0,2.0,1.94,2.0,7200,1.7490844725789,1.7490844725789,1.69661193840153,1.7490844725789,8232.87852917031,0.0,1.0
2004-09-23,2.0,2.0,2.0,2.0,0,1.7490844725789,1.7490844725789,1.7490844725789,1.7490844725789,0,0.0,1.0
2004-09-24,2.062,2.062,2.062,2.062,17000,1.80330609122884,1.80330609122884,1.80330609122884,1.80330609122884,19438.7409716522,0.0,1.0
2004-09-27,2.24,2.24,2.22,2.24,3500,1.95897460928836,1.95897460928836,1.94148376456257,1.95897460928836,4002.09372945781,0.0,1.0
2004-09-28,2.24,2.24,2.24,2.24,0,1.95897460928836,1.95897460928836,1.95897460928836,1.95897460928836,0,0.0,1.0
2004-09-29,2.26,2.268,2.26,2.26,14100,1.97646545401415,1.98346179190447,1.97646545401415,1.97646545401415,16122.7204529586,0.0,1.0
2004-09-30,2.6,2.6,2.377,2.6,10300,2.27380981435256,2.27380981435256,2.07878689566002,2.27380981435256,11777.5901181187,0.0,1.0
2004-10-01,2.46,2.46,2.46,2.46,600,2.15137390127204,2.15137390127204,2.15137390127204,2.15137390127204,686.073210764195,0.0,1.0
2004-10-04,2.287,2.37,2.287,2.287,25900,2.00007809439397,2.07266510000599,2.00007809439397,2.00007809439397,29615.4935979877,0.0,1.0
2004-10-05,2.35,2.37,2.35,2.35,7300,2.0551742552802,2.07266510000599,2.0551742552802,2.0551742552802,8347.2240642977,0.0,1.0
2004-10-06,2.36,2.424,2.307,2.36,3900,2.0639196776431,2.11989038076562,2.01756893911976,2.0639196776431,4459.47586996725,0.0,1.0
2004-10-07,2.36,2.36,2.36,2.36,0,2.0639196776431,2.0639196776431,2.0639196776431,2.0639196776431,0,0.0,1.0
2004-10-08,2.36,2.36,2.36,2.36,0,2.0639196776431,2.0639196776431,2.0639196776431,2.0639196776431,0,0.0,1.0
2004-10-11,2.36,2.36,2.36,2.36,0,2.0639196776431,2.0639196776431,2.0639196776431,2.0639196776431,0,0.0,1.0
2004-10-12,2.36,2.36,2.36,2.36,0,2.0639196776431,2.0639196776431,2.0639196776431,2.0639196776431,0,0.0,1.0
2004-10-13,2.45,2.45,2.327,2.45,8400,2.14262847890915,2.14262847890915,2.03505978384554,2.14262847890915,9605.02495069871,0.0,1.0
2004-10-14,2.5,2.552,2.5,2.5,5600,2.18635559072362,2.23183178701067,2.18635559072362,2.18635559072362,6403.34996713248,0.0,1.0
2004-10-15,2.39,2.39,2.373,2.39,6000,2.09015594473178,2.09015594473178,2.07528872671486,2.09015594473178,6860.73210764194,0.0,1.0
2004-10-18,2.325,2.325,2.325,2.325,5000,2.03331069937297,2.03331069937297,2.03331069937297,2.03331069937297,5717.27675636827,0.0,1.0
2004-10-19,2.403,2.403,2.403,2.403,4300,2.10152499380354,2.10152499380354,2.10152499380354,2.10152499380354,4916.85801047673,0.0,1.0
2004-10-20,2.435,2.435,2.435,2.435,4000,2.1295103453648,2.1295103453648,2.1295103453648,2.1295103453648,4573.82140509464,0.0,1.0
2004-10-21,2.435,2.435,2.435,2.435,0,2.1295103453648,2.1295103453648,2.1295103453648,2.1295103453648,0,0.0,1.0
2004-10-22,2.435,2.435,2.435,2.435,0,2.1295103453648,2.1295103453648,2.1295103453648,2.1295103453648,0,0.0,1.0
2004-10-25,2.505,2.505,2.49,2.505,4800,2.19072830190507,2.19072830190507,2.17761016836072,2.19072830190507,5488.58568611354,0.0,1.0
2004-10-26,2.483,2.483,2.483,2.483,500,2.1714883727067,2.1714883727067,2.1714883727067,2.1714883727067,571.727675636828,0.0,1.0
2004-10-27,2.563,2.563,2.563,2.563,3000,2.24145175160985,2.24145175160985,2.24145175160985,2.24145175160985,3430.36605382098,0.0,1.0
2004-10-28,2.604,2.604,2.553,2.604,61200,2.27730798329772,2.27730798329772,2.23270632924696,2.27730798329772,69979.4674979479,0.0,1.0
2004-10-29,2.62,2.63,2.56,2.62,14700,2.29130065907835,2.30004608144125,2.23882812490099,2.29130065907835,16808.7936637228,0.0,1.0
2004-11-01,2.684,2.684,2.67,2.684,24000,2.34727136220088,2.34727136220088,2.33502777089282,2.34727136220088,27442.9284305677,0.0,1.0
2004-11-02,2.61,2.61,2.59,2.61,21000,2.28255523671546,2.28255523671546,2.26506439198967,2.28255523671546,24012.5623767468,0.0,1.0
2004-11-03,2.61,2.61,2.61,2.61,0,2.28255523671546,2.28255523671546,2.28255523671546,2.28255523671546,0,0.0,1.0
2004-11-04,3.01,3.01,2.984,3.01,8000,2.63237213123124,2.63237213123124,2.60963403308771,2.63237213123124,9147.64281018925,0.0,1.0
2004-11-05,3.0774,3.0774,3.003,3.0774,11000,2.69131627795715,2.69131627795715,2.62625033557721,2.69131627795715,12578.0088640102,0.0,1.0
2004-11-08,3.03,3.08,3.03,3.03,1300,2.64986297595703,2.6935900877715,2.64986297595703,2.64986297595703,1486.49195665575,0.0,1.0
2004-11-09,3.03,3.03,3.03,3.03,0,2.64986297595703,2.64986297595703,2.64986297595703,2.64986297595703,0,0.0,1.0
2004-11-10,3.03,3.03,3.03,3.03,0,2.64986297595703,2.64986297595703,2.64986297595703,2.64986297595703,0,0.0,1.0
2004-11-11,2.85,3.0,2.85,2.85,80300,2.49244537342493,2.62362670886834,2.49244537342493,2.49244537342493,91819.4647072745,0.0,1.0
2004-11-12,3.186,3.32,2.959,3.186,39900,2.78629156481818,2.90348022448097,2.58777047718048,2.78629156481818,45623.8685158189,0.0,1.0
2004-11-15,3.228,3.27,3.184,3.228,11500,2.82302233874234,2.85975311266649,2.7845424803456,2.82302233874234,13149.736539647,0.0,1.0
2004-11-16,3.28,3.28,3.182,3.28,21800,2.86849853502939,2.86849853502939,2.78279339587302,2.86849853502939,24927.3266577657,0.0,1.0
2004-11-17,3.273,3.498,3.273,3.273,80400,2.86237673937536,3.05914874254049,2.86237673937536,2.86237673937536,91933.8102424021,0.0,1.0
2004-11-18,3.31,3.31,3.284,3.31,74200,2.89473480211807,2.89473480211807,2.87199670397455,2.89473480211807,84844.3870645054,0.0,1.0
2004-11-19,3.294,3.3805,3.28,3.294,44300,2.88074212633744,2.95639002977648,2.86849853502939,2.88074212633744,50655.072061423,0.0,1.0
2004-11-22,3.175,3.315,3.175,3.175,51400,2.776671600219,2.89910751329952,2.776671600219,2.776671600219,58773.6050554659,0.0,1.0
2004-11-23,3.222,3.222,3.222,3.222,8800,2.8177750853246,2.8177750853246,2.8177750853246,2.8177750853246,10062.4070912082,0.0,1.0
2004-11-24,3.222,3.222,3.222,3.222,0,2.8177750853246,2.8177750853246,2.8177750853246,2.8177750853246,0,0.0,1.0
2004-11-26,3.222,3.222,3.222,3.222,0,2.8177750853246,2.8177750853246,2.8177750853246,2.8177750853246,0,0.0,1.0
2004-11-29,3.257,3.3708,3.257,3.257,5000,2.84838406359473,2.94790697008447,2.84838406359473,2.84838406359473,5717.27675636829,0.0,1.0
2004-11-30,3.19,3.19,3.15,3.19,3000,2.78978973376334,2.78978973376334,2.75480804431176,2.78978973376334,3430.36605382097,0.0,1.0
2004-12-01,3.01,3.01,2.99,3.01,4000,2.63237213123124,2.63237213123124,2.61488128650545,2.63237213123124,4573.82140509462,0.0,1.0
2004-12-02,3.01,3.01,3.01,3.01,0,2.63237213123124,2.63237213123124,2.63237213123124,2.63237213123124,0,0.0,1.0
2004-12-03,2.817,2.817,2.817,2.817,1100,2.46358547962737,2.46358547962737,2.46358547962737,2.46358547962737,1257.80088640103,0.0,1.0
2004-12-06,2.817,2.817,2.817,2.817,5500,2.46358547962737,2.46358547962737,2.46358547962737,2.46358547962737,6289.00443200513,0.0,1.0
2004-12-07,2.82,2.82,2.776,2.82,13100,2.46620910633624,2.46620910633624,2.42772924793951,2.46620910633624,14979.2651016849,0.0,1.0
2004-12-08,2.713,2.713,2.635,2.713,7300,2.37263308705327,2.37263308705327,2.30441879262269,2.37263308705327,8347.2240642977,0.0,1.0
2004-12-09,2.749,2.749,2.749,2.749,8900,2.40411660755969,2.40411660755969,2.40411660755969,2.40411660755969,10176.7526263356,0.0,1.0
2004-12-10,2.738,2.738,2.738,2.738,34000,2.39449664296051,2.39449664296051,2.39449664296051,2.39449664296051,38877.4819433043,0.0,1.0
2004-12-13,2.738,2.738,2.738,2.738,0,2.39449664296051,2.39449664296051,2.39449664296051,2.39449664296051,0,0.0,1.0
2004-12-14,2.867,2.867,2.867,2.867,10000,2.50731259144185,2.50731259144185,2.50731259144185,2.50731259144185,11434.5535127366,0.0,1.0
2004-12-15,2.819,2.892,2.819,2.819,16200,2.46533456409995,2.52917614734908,2.46533456409995,2.46533456409995,18523.9766906333,0.0,1.0
2004-12-16,2.8637,2.95,2.8637,2.8637,1100,2.50442660206209,2.57989959705387,2.50442660206209,2.50442660206209,1257.80088640102,0.0,1.0
2004-12-17,2.8637,2.8637,2.8637,2.8637,0,2.50442660206209,2.50442660206209,2.50442660206209,2.50442660206209,0,0.0,1.0
2004-12-20,3.004,3.004,3.004,3.004,3000,2.6271248778135,2.6271248778135,2.6271248778135,2.6271248778135,3430.36605382097,0.0,1.0
2004-12-21,3.0,3.0,2.9613,3.0,5800,2.62362670886834,2.62362670886834,2.58978192432394,2.62362670886834,6632.04103738722,0.0,1.0
2004-12-22,3.0,3.0,3.0,3.0,0,2.62362670886834,2.62362670886834,2.62362670886834,2.62362670886834,0,0.0,1.0
2004-12-23,2.84,2.84,2.84,2.84,2500,2.48369995106203,2.48369995106203,2.48369995106203,2.48369995106203,2858.63837818414,0.0,1.0
2004-12-27,2.84,2.84,2.84,2.84,0,2.48369995106203,2.48369995106203,2.48369995106203,2.48369995106203,0,0.0,1.0
2004-12-28,2.84,2.84,2.84,2.84,0,2.48369995106203,2.48369995106203,2.48369995106203,2.48369995106203,0,0.0,1.0
2004-12-29,3.841,3.841,2.94,3.841,15800,3.35911672958777,3.35911672958777,2.57115417469098,3.35911672958777,18066.5945501238,0.0,1.0
2004-12-30,3.841,3.841,3.841,3.841,0,3.35911672958777,3.35911672958777,3.35911672958777,3.35911672958777,0,0.0,1.0
2004-12-31,3.0,3.0,3.0,3.0,500,2.62362670886834,2.62362670886834,2.62362670886834,2.62362670886834,571.727675636829,0.0,1.0
2005-01-03,3.0,3.0,3.0,3.0,0,2.62362670886834,2.62362670886834,2.62362670886834,2.62362670886834,0,0.0,1.0
2005-01-04,2.757,2.757,2.757,2.757,34000,2.41111294545001,2.41111294545001,2.41111294545001,2.41111294545001,38877.4819433043,0.0,1.0
2005-01-05,2.734,2.734,2.725,2.734,2500,2.39099847401535,2.39099847401535,2.38312759388874,2.39099847401535,2858.63837818414,0.0,1.0
2005-01-06,2.734,2.734,2.734,2.734,0,2.39099847401535,2.39099847401535,2.39099847401535,2.39099847401535,0,0.0,1.0
2005-01-07,2.734,2.734,2.734,2.734,0,2.39099847401535,2.39099847401535,2.39099847401535,2.39099847401535,0,0.0,1.0
2005-01-10,2.931,2.936,2.79,2.931,9400,2.56328329456437,2.56765600574582,2.43997283924756,2.56328329456437,10748.4803019724,0.0,1.0
2005-01-11,3.14,3.148,3.026,3.14,12000,2.74606262194887,2.75305895983918,2.64636480701187,2.74606262194887,13721.4642152839,0.0,1.0
2005-01-12,3.251,3.251,3.21,3.251,8800,2.84313681017699,2.84313681017699,2.80728057848913,2.84313681017699,10062.4070912082,0.0,1.0
2005-01-13,3.074,3.075,3.041,3.074,16700,2.68834283435376,2.68921737659005,2.65948294055621,2.68834283435376,19095.7043662701,0.0,1.0
2005-01-14,3.075,3.092,3.051,3.075,10700,2.68921737659005,2.70408459460697,2.6682283629191,2.68921737659005,12234.9722586281,0.0,1.0
2005-01-18,3.0373,3.1373,3.006,3.0373,31700,2.65624713428194,2.74370135791088,2.62887396228608,2.65624713428194,36247.5346353749,0.0,1.0
2005-01-19,3.0373,3.0373,3.0373,3.0373,0,2.65624713428194,2.65624713428194,2.65624713428194,2.65624713428194,0,0.0,1.0
2005-01-20,2.975,2.975,2.967,2.975,10200,2.60176315296111,2.60176315296111,2.59476681507079,2.60176315296111,11663.2445829913,0.0,1.0
2005-01-21,3.009,3.009,3.009,3.009,5000,2.63149758899495,2.63149758899495,2.63149758899495,2.63149758899495,5717.27675636828,0.0,1.0
2005-01-24,3.075,3.075,3.075,3.075,3800,2.68921737659005,2.68921737659005,2.68921737659005,2.68921737659005,4345.1303348399,0.0,1.0
2005-01-25,2.967,3.0,2.967,2.967,3900,2.59476681507079,2.62362670886834,2.59476681507079,2.59476681507079,4459.47586996726,0.0,1.0
2005-01-26,3.108,3.108,3.024,3.108,39300,2.7180772703876,2.7180772703876,2.64461572253929,2.7180772703876,44937.7953050548,0.0,1.0
2005-01-27,3.133,3.143,3.133,3.133,9500,2.73994082629484,2.74868624865773,2.73994082629484,2.73994082629484,10862.8258370997,0.0,1.0
2005-01-28,3.0181,3.091,3.0181,3.0181,14800,2.63945592334518,2.70321005237068,2.63945592334518,2.63945592334518,16923.1391988501,0.0,1.0
2005-01-31,3.019,3.019,2.995,3.019,10200,2.64024301135784,2.64024301135784,2.6192539976869,2.64024301135784,11663.2445829913,0.0,1.0
2005-02-01,2.973,3.0,2.973,2.973,5800,2.60001406848853,2.62362670886834,2.60001406848853,2.60001406848853,6632.04103738721,0.0,1.0
2005-02-02,2.9041,2.9465,2.875,2.9041,20900,2.53975810840819,2.57683869922686,2.51430892933216,2.53975810840819,23898.2168416194,0.0,1.0
2005-02-03,2.908,2.924,2.86,2.908,16700,2.54316882312971,2.55716149891034,2.50119079578782,2.54316882312971,19095.7043662701,0.0,1.0
2005-02-04,3.06,3.06,2.941,3.06,20800,2.67609924304571,2.67609924304571,2.57202871692727,2.67609924304571,23783.8713064921,0.0,1.0
2005-02-07,3.06,3.06,3.06,3.06,0,2.67609924304571,2.67609924304571,2.67609924304571,2.67609924304571,0,0.0,1.0
2005-02-08,3.06,3.06,3.06,3.06,0,2.67609924304571,2.67609924304571,2.67609924304571,2.67609924304571,0,0.0,1.0
2005-02-09,2.747,2.747,2.747,2.747,2100,2.40236752308711,2.40236752308711,2.40236752308711,2.40236752308711,2401.25623767468,0.0,1.0
2005-02-10,2.808,2.808,2.808,2.808,5100,2.45571459950077,2.45571459950077,2.45571459950077,2.45571459950077,5831.62229149565,0.0,1.0
2005-02-11,2.854,2.854,2.824,2.854,8300,2.49594354237008,2.49594354237008,2.4697072752814,2.49594354237008,9490.67941557137,0.0,1.0
2005-02-14,2.95,2.95,2.95,2.95,1400,2.57989959705387,2.57989959705387,2.57989959705387,2.57989959705387,1600.83749178312,0.0,1.0
2005-02-15,2.946,2.946,2.908,2.946,11200,2.57640142810871,2.57640142810871,2.54316882312971,2.57640142810871,12806.699934265,0.0,1.0
2005-02-16,3.093,3.093,3.0286,3.093,14600,2.70495913684326,2.70495913684326,2.64863861682622,2.70495913684326,16694.4481285954,0.0,1.0
2005-02-17,3.084,3.21,3.07,3.084,16100,2.69708825671666,2.80728057848913,2.6848446654086,2.69708825671666,18409.6311555059,0.0,1.0
2005-02-18,3.235,3.29,3.235,3.235,8800,2.82914413439636,2.87724395739228,2.82914413439636,2.82914413439636,10062.4070912082,0.0,1.0
2005-02-22,3.199,3.235,3.199,3.199,8200,2.79766061388994,2.82914413439636,2.79766061388994,2.79766061388994,9376.333880444,0.0,1.0
2005-02-23,3.144,3.16,3.144,3.144,46600,2.74956079089402,2.76355346667465,2.74956079089402,2.74956079089402,53285.0193693525,0.0,1.0
2005-02-24,3.274,3.274,3.181,3.274,15300,2.86325128161165,2.86325128161165,2.78191885363673,2.86325128161165,17494.866874487,0.0,1.0
2005-02-25,3.16,3.223,3.103,3.16,21300,2.76355346667465,2.81864962756089,2.71370455920616,2.76355346667465,24355.5989821289,0.0,1.0
2005-02-28,3.16,3.16,3.16,3.16,0,2.76355346667465,2.76355346667465,2.76355346667465,2.76355346667465,0,0.0,1.0
2005-03-01,3.18,3.18,3.08,3.18,14600,2.78104431140044,2.78104431140044,2.6935900877715,2.78104431140044,16694.4481285954,0.0,1.0
2005-03-02,3.104,3.104,3.008,3.104,12100,2.71457910144245,2.71457910144245,2.63062304675866,2.71457910144245,13835.8097504112,0.0,1.0
2005-03-03,3.141,3.179,3.141,3.141,128800,2.74693716418515,2.78016976916415,2.74693716418515,2.74693716418515,147277.049244047,0.0,1.0
2005-03-04,3.1551,3.1582,3.107,3.1551,44600,2.75926820971684,2.76197929064933,2.71720272815131,2.75926820971684,50998.108666805,0.0,1.0
2005-03-07,3.15,3.17,3.15,3.15,21500,2.75480804431176,2.77229888903755,2.75480804431176,2.75480804431176,24584.2900523836,0.0,1.0
2005-03-08,3.241,3.255,3.201,3.241,32300,2.8343913878141,2.84663497912215,2.79940969836252,2.8343913878141,36933.6078461391,0.0,1.0
2005-03-09,3.443,3.5,3.441,3.443,19600,3.01104891954457,3.06089782701307,3.00929983507199,3.01104891954457,22411.7248849637,0.0,1.0
2005-03-10,3.462,3.5,3.462,3.462,21700,3.02766522203407,3.06089782701307,3.02766522203407,3.02766522203407,24812.9811226383,0.0,1.0
2005-03-11,3.394,3.45,3.394,3.394,12200,2.96819634996639,3.01717071519859,2.96819634996639,2.96819634996639,13950.1552855386,0.0,1.0
2005-03-14,3.43,3.46,3.41,3.43,6300,2.99967987047281,3.02591613756149,2.98218902574702,2.99967987047281,7203.76871302403,0.0,1.0
2005-03-15,3.45,3.45,3.42,3.45,11500,3.01717071519859,3.01717071519859,2.99093444810991,3.01717071519859,13149.7365396471,0.0,1.0
2005-03-16,3.389,3.438,3.373,3.389,33900,2.96382363878494,3.00667620836312,2.94983096300431,2.96382363878494,38763.1364081769,0.0,1.0
2005-03-17,3.272,3.272,3.272,3.272,6900,2.86150219713907,2.86150219713907,2.86150219713907,2.86150219713907,7889.84192378824,0.0,1.0
2005-03-18,3.248,3.42,3.248,3.248,5500,2.84051318346813,2.99093444810991,2.84051318346813,2.84051318346813,6289.00443200511,0.0,1.0
2005-03-21,3.169,3.169,3.134,3.169,6800,2.77142434680126,2.77142434680126,2.74081536853113,2.77142434680126,7775.49638866087,0.0,1.0
2005-03-22,3.088,3.088,3.088,3.088,11200,2.70058642566181,2.70058642566181,2.70058642566181,2.70058642566181,12806.699934265,0.0,1.0
2005-03-23,2.98,2.98,2.98,2.98,800,2.60613586414255,2.60613586414255,2.60613586414255,2.60613586414255,914.764281018927,0.0,1.0
2005-03-24,2.921,2.9605,2.8699,2.921,8100,2.55453787220148,2.58908229053491,2.50984876392709,2.55453787220148,9261.98834531661,0.0,1.0
2005-03-28,2.8604,2.8604,2.8604,2.8604,100,2.50154061268234,2.50154061268234,2.50154061268234,2.50154061268234,114.345535127366,0.0,1.0
2005-03-29,2.84,2.86,2.84,2.84,4300,2.48369995106203,2.50119079578782,2.48369995106203,2.48369995106203,4916.85801047673,0.0,1.0
2005-03-30,2.866,2.866,2.776,2.866,7200,2.50643804920556,2.50643804920556,2.42772924793951,2.50643804920556,8232.87852917032,0.0,1.0
2005-03-31,3.061,3.16,3.061,3.061,14000,2.676973785282,2.76355346667465,2.676973785282,2.676973785282,16008.3749178312,0.0,1.0
2005-04-01,3.038,3.038,3.016,3.038,6500,2.65685931384734,2.65685931384734,2.63761938464897,2.65685931384734,7432.45978327878,0.0,1.0
2005-04-04,3.083,3.096,3.042,3.083,14600,2.69621371448037,2.70758276355213,2.6603574827925,2.69621371448037,16694.4481285954,0.0,1.0
2005-04-05,3.083,3.083,3.083,3.083,0,2.69621371448037,2.69621371448037,2.69621371448037,2.69621371448037,0,0.0,1.0
2005-04-06,3.083,3.083,3.083,3.083,0,2.69621371448037,2.69621371448037,2.69621371448037,2.69621371448037,0,0.0,1.0
2005-04-07,2.922,3.003,2.922,2.922,2700,2.55541241443777,2.62625033557721,2.55541241443777,2.55541241443777,3087.32944843887,0.0,1.0
2005-04-08,2.853,3.0999,2.853,2.853,4500,2.49506900013379,2.71099347827366,2.49506900013379,2.49506900013379,5145.54908073147,0.0,1.0
2005-04-11,2.896,2.898,2.896,2.896,13000,2.53267431629424,2.53442340076682,2.53267431629424,2.53267431629424,14864.9195665575,0.0,1.0
2005-04-12,2.965,2.965,2.901,2.965,9500,2.59301773059821,2.59301773059821,2.53704702747569,2.59301773059821,10862.8258370998,0.0,1.0
2005-04-13,3.0,3.0,3.0,3.0,8400,2.62362670886834,2.62362670886834,2.62362670886834,2.62362670886834,9605.02495069873,0.0,1.0
2005-04-14,2.7,2.7,2.69,2.7,3000,2.36126403798151,2.36126403798151,2.35251861561861,2.36126403798151,3430.36605382097,0.0,1.0
2005-04-15,2.7,2.7,2.7,2.7,0,2.36126403798151,2.36126403798151,2.36126403798151,2.36126403798151,0,0.0,1.0
2005-04-18,2.7,2.7,2.7,2.7,0,2.36126403798151,2.36126403798151,2.36126403798151,2.36126403798151,0,0.0,1.0
2005-04-19,2.9,2.9,2.74,2.9,2100,2.5361724852394,2.5361724852394,2.39624572743309,2.5361724852394,2401.25623767468,0.0,1.0
2005-04-20,2.95,3.0,2.946,2.95,9600,2.57989959705387,2.62362670886834,2.57640142810871,2.57989959705387,10977.1713722271,0.0,1.0
2005-04-21,2.95,2.95,2.95,2.95,0,2.57989959705387,2.57989959705387,2.57989959705387,2.57989959705387,0,0.0,1.0
2005-04-22,2.95,2.95,2.95,2.95,0,2.57989959705387,2.57989959705387,2.57989959705387,2.57989959705387,0,0.0,1.0
2005-04-25,2.95,2.95,2.95,2.95,0,2.57989959705387,2.57989959705387,2.57989959705387,2.57989959705387,0,0.0,1.0
2005-04-26,2.95,2.95,2.95,2.95,0,2.57989959705387,2.57989959705387,2.57989959705387,2.57989959705387,0,0.0,1.0
2005-04-27,2.95,2.955,2.9196,2.95,8300,2.57989959705387,2.58427230823532,2.55331351307067,2.57989959705387,9490.67941557136,0.0,1.0
2005-04-28,2.963,3.0113,2.963,2.963,2500,2.59126864612563,2.63350903613841,2.59126864612563,2.59126864612563,2858.63837818415,0.0,1.0
2005-04-29,2.9756,2.9756,2.965,2.9756,3700,2.60228787830288,2.60228787830288,2.59301773059821,2.60228787830288,4230.78479971253,0.0,1.0
2005-05-02,2.929,3.06,2.929,2.929,6300,2.56153421009179,2.67609924304571,2.56153421009179,2.56153421009179,7203.76871302404,0.0,1.0
2005-05-03,2.765,2.979,2.765,2.765,4200,2.41810928334032,2.60526132190626,2.41810928334032,2.41810928334032,4802.51247534937,0.0,1.0
2005-05-04,2.874,2.874,2.874,2.874,7100,2.51343438709587,2.51343438709587,2.51343438709587,2.51343438709587,8118.53299404297,0.0,1.0
2005-05-05,2.764,2.857,2.764,2.764,4200,2.41723474110403,2.49856716907895,2.41723474110403,2.41723474110403,4802.51247534937,0.0,1.0
2005-05-06,3.0,3.0,2.863,3.0,17800,2.62362670886834,2.62362670886834,2.50381442249669,2.62362670886834,20353.5052526711,0.0,1.0
2005-05-09,2.835,2.935,2.819,2.835,7100,2.47932723988058,2.56678146350953,2.46533456409995,2.47932723988058,8118.53299404298,0.0,1.0
2005-05-10,2.878,2.918,2.87,2.878,12800,2.51693255604103,2.55191424549261,2.50993621815071,2.51693255604103,14636.2284963028,0.0,1.0
2005-05-11,2.889,2.889,2.889,2.889,2900,2.52655252064021,2.52655252064021,2.52655252064021,2.52655252064021,3316.02051869361,0.0,1.0
2005-05-12,2.889,2.889,2.889,2.889,0,2.52655252064021,2.52655252064021,2.52655252064021,2.52655252064021,0,0.0,1.0
2005-05-13,2.712,2.7208,2.712,2.712,10200,2.37175854481698,2.37945451649633,2.37175854481698,2.37175854481698,11663.2445829913,0.0,1.0
2005-05-16,2.652,2.652,2.625,2.652,5500,2.31928601063962,2.31928601063962,2.2956733702598,2.31928601063962,6289.0044320051,0.0,1.0
2005-05-17,2.65,2.65,2.65,2.65,7000,2.31753692616704,2.31753692616704,2.31753692616704,2.31753692616704,8004.18745891559,0.0,1.0
2005-05-18,2.73,2.73,2.693,2.73,8100,2.38750030507019,2.38750030507019,2.35514224232748,2.38750030507019,9261.98834531663,0.0,1.0
2005-05-19,2.73,2.73,2.73,2.73,0,2.38750030507019,2.38750030507019,2.38750030507019,2.38750030507019,0,0.0,1.0
2005-05-20,2.683,2.75,2.683,2.683,6500,2.34639681996459,2.40499114979598,2.34639681996459,2.34639681996459,7432.45978327876,0.0,1.0
2005-05-23,2.683,2.683,2.683,2.683,0,2.34639681996459,2.34639681996459,2.34639681996459,2.34639681996459,0,0.0,1.0
2005-05-24,2.778,2.778,2.725,2.778,19300,2.42947833241209,2.42947833241209,2.38312759388874,2.42947833241209,22068.6882795815,0.0,1.0
2005-05-25,2.798,2.85,2.774,2.798,9700,2.44696917713787,2.49244537342493,2.42598016346693,2.44696917713787,11091.5169073545,0.0,1.0
2005-05-26,2.952,2.959,2.764,2.952,12900,2.58164868152645,2.58777047718048,2.41723474110403,2.58164868152645,14750.5740314302,0.0,1.0
2005-05-27,2.983,2.983,2.947,2.983,17000,2.60875949085142,2.60875949085142,2.577275970345,2.60875949085142,19438.7409716522,0.0,1.0
2005-05-31,2.942,2.942,2.942,2.942,1500,2.57290325916356,2.57290325916356,2.57290325916356,2.57290325916356,1715.18302691048,0.0,1.0
2005-06-01,2.947,2.947,2.947,2.947,1800,2.577275970345,2.577275970345,2.577275970345,2.577275970345,2058.21963229258,0.0,1.0
2005-06-02,2.899,2.899,2.899,2.899,2500,2.53529794300311,2.53529794300311,2.53529794300311,2.53529794300311,2858.63837818414,0.0,1.0
2005-06-03,2.89,2.89,2.827,2.89,10500,2.5274270628765,2.5274270628765,2.47233090199027,2.5274270628765,12006.2811883734,0.0,1.0
2005-06-06,2.871,2.942,2.871,2.871,23500,2.510810760387,2.57290325916356,2.510810760387,2.510810760387,26871.200754931,0.0,1.0
2005-06-07,2.919,2.919,2.919,2.919,2100,2.5527887877289,2.5527887877289,2.5527887877289,2.5527887877289,2401.25623767468,0.0,1.0
2005-06-08,2.898,2.92,2.858,2.898,4000,2.53442340076682,2.55366332996519,2.49944171131524,2.53442340076682,4573.82140509463,0.0,1.0
2005-06-09,2.887,2.897,2.881,2.887,20400,2.52480343616764,2.53354885853053,2.5195561827499,2.52480343616764,23326.4891659826,0.0,1.0
2005-06-10,2.974,2.974,2.911,2.974,4900,2.60088861072482,2.60088861072482,2.54579244983858,2.60088861072482,5602.93122124091,0.0,1.0
2005-06-13,3.031,3.031,2.921,3.031,9100,2.65073751819332,2.65073751819332,2.55453787220148,2.65073751819332,10405.4436965903,0.0,1.0
2005-06-14,3.038,3.038,3.038,3.038,21200,2.65685931384734,2.65685931384734,2.65685931384734,2.65685931384734,24241.2534470015,0.0,1.0
2005-06-15,3.08,3.1292,3.056,3.08,5600,2.6935900877715,2.73661756579694,2.67260107410055,2.6935900877715,6403.34996713248,0.0,1.0
2005-06-16,3.143,3.239,3.143,3.143,58700,2.74868624865773,2.83264230334152,2.74868624865773,2.74868624865773,67120.8291197638,0.0,1.0
2005-06-17,3.143,3.143,3.143,3.143,0,2.74868624865773,2.74868624865773,2.74868624865773,2.74868624865773,0,0.0,1.0
2005-06-20,3.222,3.222,3.222,3.222,12700,2.8177750853246,2.8177750853246,2.8177750853246,2.8177750853246,14521.8829611754,0.0,1.0
2005-06-21,3.253,3.253,3.137,3.253,33700,2.84488589464957,2.84488589464957,2.74343899524,2.84488589464957,38534.4453379223,0.0,1.0
2005-06-22,3.247,3.2599,3.247,3.247,6900,2.83963864123184,2.85092023607997,2.83963864123184,2.83963864123184,7889.84192378822,0.0,1.0
2005-06-23,3.164,3.27,3.164,3.164,68400,2.76705163561981,2.85975311266649,2.76705163561981,2.76705163561981,78212.3460271182,0.0,1.0
2005-06-24,3.37,3.417,3.337,3.37,83100,2.94720733629544,2.98831082140104,2.91834744249789,2.94720733629544,95021.1396908408,0.0,1.0
2005-06-27,3.37,3.37,3.37,3.37,0,2.94720733629544,2.94720733629544,2.94720733629544,2.94720733629544,0,0.0,1.0
2005-06-28,3.379,3.379,3.379,3.379,3000,2.95507821642204,2.95507821642204,2.95507821642204,2.95507821642204,3430.36605382098,0.0,1.0
2005-06-29,3.379,3.379,3.379,3.379,0,2.95507821642204,2.95507821642204,2.95507821642204,2.95507821642204,0,0.0,1.0
2005-06-30,3.394,3.394,3.386,3.394,8900,2.96819634996639,2.96819634996639,2.96120001207607,2.96819634996639,10176.7526263355,0.0,1.0
2005-07-01,3.394,3.394,3.394,3.394,0,2.96819634996639,2.96819634996639,2.96819634996639,2.96819634996639,0,0.0,1.0
2005-07-05,3.639,3.744,3.411,3.639,94300,3.1824591978573,3.27428613266769,2.98306356798331,3.1824591978573,107827.839625106,0.0,1.0
2005-07-06,3.756,3.756,3.756,3.756,2500,3.28478063950317,3.28478063950317,3.28478063950317,3.28478063950317,2858.63837818414,0.0,1.0
2005-07-07,3.53,3.66,3.53,3.53,20200,3.08713409410175,3.20082458481938,3.08713409410175,3.08713409410175,23097.7980957279,0.0,1.0
2005-07-08,3.57,3.613,3.445,3.57,14600,3.12211578355333,3.15972109971377,3.01279800401715,3.12211578355333,16694.4481285954,0.0,1.0
2005-07-11,3.571,3.571,3.486,3.571,5200,3.12299032578962,3.12299032578962,3.04865423570501,3.12299032578962,5945.96782662301,0.0,1.0
2005-07-12,3.582,3.582,3.526,3.582,12200,3.1326102903888,3.1326102903888,3.08363592515659,3.1326102903888,13950.1552855386,0.0,1.0
2005-07-13,3.539,3.539,3.539,3.539,17400,3.09500497422836,3.09500497422836,3.09500497422836,3.09500497422836,19896.1231121616,0.0,1.0
2005-07-14,3.457,3.547,3.457,3.457,4900,3.02329251085262,3.10200131211867,3.02329251085262,3.02329251085262,5602.93122124092,0.0,1.0
2005-07-15,3.464,3.547,3.463,3.464,9700,3.02941430650665,3.10200131211867,3.02853976427036,3.02941430650665,11091.5169073545,0.0,1.0
2005-07-18,3.536,3.551,3.454,3.536,20500,3.09238134751949,3.10549948106383,3.02066888414375,3.09238134751949,23440.8347011099,0.0,1.0
2005-07-19,3.488,3.5248,3.488,3.488,12000,3.05040332017759,3.08258647447304,3.05040332017759,3.05040332017759,13721.4642152839,0.0,1.0
2005-07-20,3.599,3.599,3.498,3.599,21200,3.14747750840572,3.14747750840572,3.05914874254049,3.14747750840572,24241.2534470015,0.0,1.0
2005-07-21,3.645,3.645,3.634,3.645,33800,3.18770645127504,3.18770645127504,3.17808648667585,3.18770645127504,38648.7908730496,0.0,1.0
2005-07-22,3.611,3.7,3.57,3.611,15000,3.1579720152412,3.23580627427096,3.12211578355333,3.1579720152412,17151.8302691048,0.0,1.0
2005-07-25,3.613,3.657,3.57,3.613,15900,3.15972109971377,3.19820095811051,3.12211578355333,3.15972109971377,18180.9400852512,0.0,1.0
2005-07-26,3.587,3.587,3.48,3.587,9000,3.13698300157025,3.13698300157025,3.04340698228728,3.13698300157025,10291.0981614629,0.0,1.0
2005-07-27,3.474,3.482,3.474,3.474,6000,3.03815972886954,3.04515606675986,3.03815972886954,3.03815972886954,6860.73210764195,0.0,1.0
2005-07-28,3.571,3.571,3.523,3.571,24300,3.12299032578962,3.12299032578962,3.08101229844772,3.12299032578962,27785.9650359498,0.0,1.0
2005-07-29,3.63,3.63,3.59,3.63,28200,3.17458831773069,3.17458831773069,3.13960662827912,3.17458831773069,32245.4409059172,0.0,1.0
2005-08-01,3.63,3.63,3.63,3.63,0,3.17458831773069,3.17458831773069,3.17458831773069,3.17458831773069,0,0.0,1.0
2005-08-02,3.694,3.694,3.694,3.694,14000,3.23055902085322,3.23055902085322,3.23055902085322,3.23055902085322,16008.3749178312,0.0,1.0
2005-08-03,3.718,3.718,3.698,3.718,39300,3.25154803452417,3.25154803452417,3.23405718979838,3.25154803452417,44937.7953050547,0.0,1.0
2005-08-04,3.712,3.712,3.637,3.712,19000,3.24630078110643,3.24630078110643,3.18071011338472,3.24630078110643,21725.6516741995,0.0,1.0
2005-08-05,3.676,3.78,3.676,3.676,8700,3.21481726060001,3.30576965317411,3.21481726060001,3.21481726060001,9948.06155608081,0.0,1.0
2005-08-08,3.718,3.74,3.718,3.718,11900,3.25154803452417,3.27078796372253,3.25154803452417,3.25154803452417,13607.1186801565,0.0,1.0
2005-08-09,3.705,3.718,3.705,3.705,4200,3.2401789854524,3.25154803452417,3.2401789854524,3.2401789854524,4802.51247534937,0.0,1.0
2005-08-10,3.714,3.714,3.714,3.714,5800,3.24804986557901,3.24804986557901,3.24804986557901,3.24804986557901,6632.04103738721,0.0,1.0
2005-08-11,3.805,3.84,3.764,3.805,28400,3.32763320908135,3.35824218735148,3.29177697739348,3.32763320908135,32474.1319761718,0.0,1.0
2005-08-12,3.836,3.8999,3.836,3.836,7200,3.35474401840632,3.41062726730522,3.35474401840632,3.35474401840632,8232.87852917033,0.0,1.0
2005-08-15,3.806,3.92,3.535,3.806,7300,3.32850775131764,3.42820556625463,3.0915068052832,3.32850775131764,8347.22406429769,0.0,1.0
2005-08-16,3.806,3.806,3.806,3.806,0,3.32850775131764,3.32850775131764,3.32850775131764,3.32850775131764,0,0.0,1.0
2005-08-17,3.755,3.755,3.698,3.755,6900,3.28390609726688,3.28390609726688,3.23405718979838,3.28390609726688,7889.84192378822,0.0,1.0
2005-08-18,3.618,3.658,3.618,3.618,2900,3.16409381089522,3.1990755003468,3.16409381089522,3.16409381089522,3316.02051869361,0.0,1.0
2005-08-19,3.618,3.675,3.618,3.618,3200,3.16409381089522,3.21394271836372,3.16409381089522,3.16409381089522,3659.0571240757,0.0,1.0
2005-08-22,3.523,3.6,3.523,3.523,26600,3.08101229844772,3.14835205064201,3.08101229844772,3.08101229844772,30415.9123438793,0.0,1.0
2005-08-23,3.523,3.523,3.523,3.523,0,3.08101229844772,3.08101229844772,3.08101229844772,3.08101229844772,0,0.0,1.0
2005-08-24,3.59,3.59,3.4893,3.59,1700,3.13960662827912,3.13960662827912,3.05154022508477,3.13960662827912,1943.87409716522,0.0,1.0
2005-08-25,3.509,3.535,3.509,3.509,14000,3.06876870713967,3.0915068052832,3.06876870713967,3.06876870713967,16008.3749178312,0.0,1.0
2005-08-26,3.5601,3.5601,3.5601,3.5601,1000,3.11345781541406,3.11345781541406,3.11345781541406,3.11345781541406,1143.45535127366,0.0,1.0
2005-08-29,3.361,3.361,3.361,3.361,2200,2.93933645616883,2.93933645616883,2.93933645616883,2.93933645616883,2515.60177280205,0.0,1.0
2005-08-30,3.363,3.363,3.363,3.363,5100,2.94108554064141,2.94108554064141,2.94108554064141,2.94108554064141,5831.62229149566,0.0,1.0
2005-08-31,3.372,3.45,3.372,3.372,6400,2.94895642076802,3.01717071519859,2.94895642076802,2.94895642076802,7318.1142481514,0.0,1.0
2005-09-01,3.4146,3.4146,3.4146,3.4146,300,2.98621192003395,2.98621192003395,2.98621192003395,2.98621192003395,343.036605382097,0.0,1.0
2005-09-02,3.69,3.69,3.517,3.69,1600,3.22706085190806,3.22706085190806,3.07576504502999,3.22706085190806,1829.52856203785,0.0,1.0
2005-09-06,3.469,3.525,3.469,3.469,4000,3.03378701768809,3.0827613829203,3.03378701768809,3.03378701768809,4573.82140509463,0.0,1.0
2005-09-07,3.469,3.469,3.469,3.469,0,3.03378701768809,3.03378701768809,3.03378701768809,3.03378701768809,0,0.0,1.0
2005-09-08,3.515,3.55,3.5,3.515,8100,3.07401596055741,3.10462493882754,3.06089782701307,3.07401596055741,9261.98834531662,0.0,1.0
2005-09-09,3.584,3.66,3.584,3.584,4800,3.13435937486138,3.20082458481938,3.13435937486138,3.13435937486138,5488.58568611355,0.0,1.0
2005-09-12,3.648,3.71,3.648,3.648,2500,3.1903300779839,3.24455169663385,3.1903300779839,3.1903300779839,2858.63837818415,0.0,1.0
2005-09-13,3.573,3.573,3.531,3.573,3200,3.1247394102622,3.1247394102622,3.08800863633804,3.1247394102622,3659.0571240757,0.0,1.0
2005-09-14,3.673,3.673,3.59,3.673,8600,3.21219363389114,3.21219363389114,3.13960662827912,3.21219363389114,9833.71602095346,0.0,1.0
2005-09-15,4.0232,4.0232,3.951,4.0232,3600,3.51845832503971,3.51845832503971,3.45531637557961,3.51845832503971,4116.43926458516,0.0,1.0
2005-09-16,3.969,4.09,3.936,3.969,5800,3.47105813583282,3.57687774642384,3.44219824203527,3.47105813583282,6632.04103738721,0.0,1.0
2005-09-19,4.112,4.16,4.011,4.112,15300,3.59611767562221,3.6380957029641,3.50778890975697,3.59611767562221,17494.8668744869,0.0,1.0
2005-09-20,4.051,4.051,4.051,4.051,2200,3.54277059920855,3.54277059920855,3.54277059920855,3.54277059920855,2515.60177280205,0.0,1.0
2005-09-21,4.238,4.238,4.238,4.238,6800,3.70630999739468,3.70630999739468,3.70630999739468,3.70630999739468,7775.49638866087,0.0,1.0
2005-09-22,4.083,4.3,4.075,4.083,4900,3.57075595076981,3.76053161604462,3.5637596128795,3.57075595076981,5602.93122124093,0.0,1.0
2005-09-23,4.089,4.09,4.089,4.089,2800,3.57600320418755,3.57687774642384,3.57600320418755,3.57600320418755,3201.67498356624,0.0,1.0
2005-09-26,4.029,4.14,4.0,4.029,19400,3.52353067001018,3.62060485823831,3.49816894515779,3.52353067001018,22183.033814709,0.0,1.0
2005-09-27,4.018,4.08,3.98,4.018,5500,3.513910705411,3.56813232406095,3.480678100432,3.513910705411,6289.00443200512,0.0,1.0
2005-09-28,4.167,4.167,4.167,4.167,2300,3.64421749861813,3.64421749861813,3.64421749861813,3.64421749861813,2629.94730792941,0.0,1.0
2005-09-29,4.157,4.285,4.157,4.157,2500,3.63547207625523,3.74741348250028,3.63547207625523,3.63547207625523,2858.63837818415,0.0,1.0
2005-09-30,4.157,4.157,4.157,4.157,0,3.63547207625523,3.63547207625523,3.63547207625523,3.63547207625523,0,0.0,1.0
2005-10-03,4.116,4.3,4.107,4.116,11100,3.59961584456737,3.76053161604462,3.59174496444076,3.59961584456737,12692.3543991376,0.0,1.0
2005-10-04,3.989,4.023,3.989,3.989,1500,3.48854898055861,3.51828341659245,3.48854898055861,3.48854898055861,1715.18302691048,0.0,1.0
2005-10-05,4.1118,4.1136,3.99,4.1118,6500,3.59594276717495,3.59751694320027,3.4894235227949,3.59594276717495,7432.45978327877,0.0,1.0
2005-10-06,4.0,4.03,3.88,4.0,2600,3.49816894515779,3.52440521224647,3.39322387680306,3.49816894515779,2972.98391331151,0.0,1.0
2005-10-07,4.025,4.025,4.025,4.025,3600,3.52003250106503,3.52003250106503,3.52003250106503,3.52003250106503,4116.43926458516,0.0,1.0
2005-10-10,4.025,4.025,4.025,4.025,0,3.52003250106503,3.52003250106503,3.52003250106503,3.52003250106503,0,0.0,1.0
2005-10-11,4.11,4.11,4.025,4.11,25600,3.59436859114963,3.59436859114963,3.52003250106503,3.59436859114963,29272.4569926056,0.0,1.0
2005-10-12,3.855,4.11,3.855,3.855,7200,3.37136032089582,3.59436859114963,3.37136032089582,3.37136032089582,8232.87852917033,0.0,1.0
2005-10-13,3.71,3.83,3.71,3.71,6000,3.24455169663385,3.34949676498858,3.24455169663385,3.24455169663385,6860.73210764194,0.0,1.0
2005-10-14,3.758,3.8039,3.675,3.758,7500,3.28652972397574,3.32667121262143,3.21394271836372,3.28652972397574,8575.91513455244,0.0,1.0
2005-10-17,3.807,3.807,3.807,3.807,3000,3.32938229355393,3.32938229355393,3.32938229355393,3.32938229355393,3430.36605382097,0.0,1.0
2005-10-18,3.805,3.993,3.805,3.805,1100,3.32763320908135,3.49204714950376,3.32763320908135,3.32763320908135,1257.80088640102,0.0,1.0
2005-10-19,3.64,3.64,3.64,3.64,1300,3.18333374009359,3.18333374009359,3.18333374009359,3.18333374009359,1486.49195665575,0.0,1.0
2005-10-20,3.638,3.638,3.562,3.638,5700,3.18158465562101,3.18158465562101,3.11511944566301,3.18158465562101,6517.69550225985,0.0,1.0
2005-10-21,3.776,3.776,3.62,3.776,14000,3.30227148422895,3.30227148422895,3.1658428953678,3.30227148422895,16008.3749178312,0.0,1.0
2005-10-24,3.738,3.81,3.729,3.738,10500,3.26903887924996,3.3320059202628,3.26116799912335,3.26903887924996,12006.2811883734,0.0,1.0
2005-10-25,3.915,3.915,3.855,3.915,6000,3.42383285507319,3.42383285507319,3.37136032089582,3.42383285507319,6860.73210764194,0.0,1.0
2005-10-26,3.848,3.883,3.848,3.848,4500,3.36523852524179,3.39584750351192,3.36523852524179,3.36523852524179,5145.54908073146,0.0,1.0
2005-10-27,3.87,3.904,3.87,3.87,3800,3.38447845444016,3.414212890474,3.38447845444016,3.38447845444016,4345.1303348399,0.0,1.0
2005-10-28,3.823,3.927,3.823,3.823,8000,3.34337496933456,3.43432736190866,3.34337496933456,3.34337496933456,9147.64281018925,0.0,1.0
2005-10-31,3.842,4.0,3.842,3.842,5200,3.35999127182406,3.49816894515779,3.35999127182406,3.35999127182406,5945.96782662301,0.0,1.0
2005-11-01,3.842,3.842,3.842,3.842,0,3.35999127182406,3.35999127182406,3.35999127182406,3.35999127182406,0,0.0,1.0
2005-11-02,3.842,3.842,3.842,3.842,0,3.35999127182406,3.35999127182406,3.35999127182406,3.35999127182406,0,0.0,1.0
2005-11-03,3.7414,3.8007,3.7414,3.7414,17000,3.27201232285334,3.3238726774653,3.27201232285334,3.27201232285334,19438.7409716522,0.0,1.0
2005-11-04,3.772,3.831,3.772,3.772,12900,3.2987733152838,3.35037130722487,3.2987733152838,3.2987733152838,14750.5740314302,0.0,1.0
2005-11-07,3.806,3.806,3.713,3.806,2400,3.32850775131764,3.32850775131764,3.24717532334272,3.32850775131764,2744.29284305677,0.0,1.0
2005-11-08,3.73,3.788,3.705,3.73,24800,3.26204254135964,3.31276599106443,3.2401789854524,3.26204254135964,28357.6927115867,0.0,1.0
2005-11-09,3.73,3.73,3.73,3.73,0,3.26204254135964,3.26204254135964,3.26204254135964,3.26204254135964,0,0.0,1.0
2005-11-10,3.729,3.763,3.729,3.729,2000,3.26116799912335,3.29090243515719,3.26116799912335,3.26116799912335,2286.91070254731,0.0,1.0
2005-11-11,3.77,3.77,3.77,3.77,600,3.29702423081122,3.29702423081122,3.29702423081122,3.29702423081122,686.073210764194,0.0,1.0
2005-11-14,3.8,3.8,3.8,3.8,2000,3.3232604978999,3.3232604978999,3.3232604978999,3.3232604978999,2286.91070254731,0.0,1.0
2005-11-15,3.5565,3.5565,3.512,3.5565,7100,3.11030946336342,3.11030946336342,3.07139233384854,3.11030946336342,8118.53299404297,0.0,1.0
2005-11-16,3.687,3.729,3.604,3.687,28100,3.22443722519919,3.26116799912335,3.15185021958717,3.22443722519919,32131.0953707898,0.0,1.0
2005-11-17,3.682,3.88,3.682,3.682,21700,3.22006451401775,3.39322387680306,3.22006451401775,3.22006451401775,24812.9811226383,0.0,1.0
2005-11-18,3.68,3.9281,3.68,3.68,5100,3.21831542954517,3.43528935836858,3.21831542954517,3.21831542954517,5831.62229149565,0.0,1.0
2005-11-21,3.703,3.8084,3.703,3.703,24100,3.23842990097982,3.33060665268473,3.23842990097982,3.23842990097982,27557.2739656952,0.0,1.0
2005-11-22,4.005,4.17,3.872,4.005,81300,3.50254165633924,3.646841125327,3.38622753891274,3.50254165633924,92962.9200585483,0.0,1.0
2005-11-23,4.08,4.08,3.997,4.08,5300,3.56813232406095,3.56813232406095,3.49554531844892,3.56813232406095,6060.31336175038,0.0,1.0
2005-11-25,4.235,4.235,4.154,4.235,4800,3.70368637068581,3.70368637068581,3.63284844954637,3.70368637068581,5488.58568611356,0.0,1.0
2005-11-28,4.136,4.246,4.136,4.136,8300,3.61710668929316,3.713306335285,3.61710668929316,3.61710668929316,9490.67941557134,0.0,1.0
2005-11-29,4.148,4.1774,4.12,4.148,12100,3.62760119612863,3.65331273787554,3.60311401351252,3.62760119612863,13835.8097504112,0.0,1.0
2005-11-30,3.988,4.116,3.988,3.988,4400,3.48767443832232,3.59961584456737,3.48767443832232,3.48767443832232,5031.20354560409,0.0,1.0
2005-12-01,4.0762,4.092,4.0,4.0762,47700,3.56480906356305,3.57862683089642,3.49816894515779,3.56480906356305,54542.8202557534,0.0,1.0
2005-12-02,4.027,4.08,4.027,4.027,38900,3.52178158553761,3.56813232406095,3.52178158553761,3.52178158553761,44480.4131645452,0.0,1.0
2005-12-05,4.181,4.2422,4.047,4.181,68200,3.65646108992618,3.70998307478709,3.53927243026339,3.65646108992618,77983.6549568634,0.0,1.0
2005-12-06,4.67,4.916,4.665,4.67,33600,4.08411224347172,4.29924963359892,4.07973953229027,4.08411224347172,38420.0998027949,0.0,1.0
2005-12-07,4.704,4.8794,4.703,4.704,114600,4.11384667950556,4.26724138775073,4.11297213726927,4.11384667950556,131039.983255961,0.0,1.0
2005-12-08,4.835,4.9364,4.744,4.835,17900,4.22841171245948,4.31709029521923,4.14882836895714,4.22841171245948,20467.8507877985,0.0,1.0
2005-12-09,5.077,5.14,4.864,5.077,67800,4.44005093364153,4.49514709452776,4.25377343731187,4.44005093364153,77526.2728163539,0.0,1.0
2005-12-12,5.42,5.6,5.36,5.42,104700,4.74001892068881,4.89743652322091,4.68754638651144,4.74001892068881,119719.775278352,0.0,1.0
2005-12-13,5.155,5.31,5.112,5.155,52500,4.5082652280721,4.64381927469697,4.47065991191166,4.5082652280721,60031.405941867,0.0,1.0
2005-12-14,5.158,5.325,5.058,5.158,14700,4.51088885478097,4.65693740824131,4.42343463115203,4.51088885478097,16808.7936637228,0.0,1.0
2005-12-15,5.144,5.31,5.144,5.144,15000,4.49864526347292,4.64381927469697,4.49864526347292,4.49864526347292,17151.8302691049,0.0,1.0
2005-12-16,5.3465,5.3774,5.234,5.3465,18800,4.67574006632153,4.70276342142288,4.57735406473897,4.67574006632153,21496.9606039448,0.0,1.0
2005-12-19,5.2,5.35,5.2,5.2,3000,4.54761962870513,4.67880096414854,4.54761962870513,4.54761962870513,3430.36605382097,0.0,1.0
2005-12-20,4.981,5.4,4.981,4.981,7500,4.35609487895774,4.72252807596302,4.35609487895774,4.35609487895774,8575.91513455243,0.0,1.0
2005-12-21,4.981,4.981,4.981,4.981,0,4.35609487895774,4.35609487895774,4.35609487895774,4.35609487895774,0,0.0,1.0
2005-12-22,5.495,5.58,5.315,5.495,12200,4.80560958841051,4.87994567849512,4.64819198587841,4.80560958841051,13950.1552855386,0.0,1.0
2005-12-23,5.4765,5.504,5.377,5.4765,33100,4.78943055703916,4.81348046853712,4.70241360452836,4.78943055703916,37848.3721271581,0.0,1.0
2005-12-27,5.4765,5.4765,5.4765,5.4765,0,4.78943055703916,4.78943055703916,4.78943055703916,4.78943055703916,0,0.0,1.0
2005-12-28,5.54,5.69,5.523,5.54,5900,4.84496398904354,4.97614532448696,4.83009677102662,4.84496398904354,6746.38657251458,0.0,1.0
2005-12-29,5.6822,5.75,5.516,5.6822,16500,4.9693238950439,5.02861785866432,4.82397497537259,4.9693238950439,18867.0132960153,0.0,1.0
2005-12-30,5.6822,5.6822,5.6822,5.6822,0,4.9693238950439,4.9693238950439,4.9693238950439,4.9693238950439,0,0.0,1.0
2006-01-03,6.071,6.17,5.65,6.071,28300,5.30934591651324,5.39592559790589,4.94116363503538,5.30934591651324,32359.7864410445,0.0,1.0
2006-01-04,5.924,6.183,5.752,5.924,37500,5.18078820777869,5.40729464697765,5.0303669431369,5.18078820777869,42879.5756727621,0.0,1.0
2006-01-05,5.735,5.975,5.675,5.735,48500,5.01549972511998,5.22538986182945,4.96302719094261,5.01549972511998,55457.5845367724,0.0,1.0
2006-01-06,6.08,6.23,5.893,6.08,47500,5.31721679663984,5.44839813208326,5.15367739845371,5.31721679663984,54314.1291854987,0.0,1.0
2006-01-09,6.545,6.81,6.33,6.545,81900,5.72387893651443,5.95563262913114,5.5358523557122,5.72387893651443,93648.9932693126,0.0,1.0
2006-01-10,6.579,6.704,6.545,6.579,57400,5.75361337254828,5.86293115208446,5.72387893651443,5.75361337254828,65634.3371631079,0.0,1.0
2006-01-11,7.01,7.05,6.905,7.01,20900,6.13054107638903,6.16552276584061,6.03871414157864,6.13054107638903,23898.2168416194,0.0,1.0
2006-01-12,6.77,7.0,6.74,6.77,22100,5.92065093967956,6.12179565402613,5.89441467259088,5.92065093967956,25270.3632631478,0.0,1.0
2006-01-13,6.7685,7.218,6.74,6.7685,38400,5.91933912632513,6.31244586153723,5.89441467259088,5.91933912632513,43908.6854889084,0.0,1.0
2006-01-17,6.77,7.2139,6.77,6.77,18200,5.92065093967956,6.30886023836845,5.92065093967956,5.92065093967956,20810.8873931806,0.0,1.0
2006-01-18,7.052,7.208,6.639,7.052,77000,6.16727185031318,6.30370043917434,5.80608590672564,6.16727185031318,88046.0620480716,0.0,1.0
2006-01-19,7.5,7.5,7.254,7.5,23700,6.55906677217086,6.55906677217086,6.34392938204365,6.55906677217086,27099.8918251857,0.0,1.0
2006-01-20,7.82,8.09,7.64,7.82,34300,6.83892028778348,7.07504669158163,6.68150268525138,6.83892028778348,39220.5185486865,0.0,1.0
2006-01-23,7.945,8.0853,7.8445,7.945,28500,6.94823806731966,7.07093634307107,6.86034657257257,6.94823806731966,32588.4775112992,0.0,1.0
2006-01-24,7.32,7.7978,7.32,7.32,19200,6.40164916963876,6.81950545013785,6.40164916963876,6.40164916963876,21954.3427444542,0.0,1.0
2006-01-25,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-01-26,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-01-27,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-01-30,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-01-31,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-01,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-02,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-03,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-06,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-07,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-08,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-09,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-10,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-13,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-14,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-15,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-16,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-17,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-21,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-22,7.32,7.32,7.32,7.32,0,6.40164916963876,6.40164916963876,6.40164916963876,6.40164916963876,0,0.0,1.0
2006-02-23,8.0206,8.0219,7.9,8.0206,6100,7.01435346038314,7.01549036529032,6.90888366668664,7.01435346038314,6975.07764276931,0.0,1.0
2006-02-24,8.0206,8.0206,8.0206,8.0206,0,7.01435346038314,7.01435346038314,7.01435346038314,7.01435346038314,0,0.0,1.0
2006-02-27,8.147,8.45,8.147,8.147,27000,7.12489559905013,7.38988189664583,7.12489559905013,7.12489559905013,30873.2944843887,0.0,1.0
2006-02-28,8.0,8.05,8.0,8.0,1000,6.99633789031558,7.04006500213005,6.99633789031558,6.99633789031558,1143.45535127366,0.0,1.0
2006-03-01,8.0,8.0,8.0,8.0,0,6.99633789031558,6.99633789031558,6.99633789031558,6.99633789031558,0,0.0,1.0
2006-03-02,8.21,8.25,8.082,8.21,2550,7.17999175993637,7.21497344938794,7.06805035369132,7.17999175993637,2915.81114574782,0.0,1.0
2006-03-03,8.488,8.61,8.36,8.488,7060,7.42311450162483,7.52980865445214,7.31117309537978,7.42311450162483,8072.79477999202,0.0,1.0
2006-03-06,8.4819,8.4819,8.1537,8.4819,1900,7.41777979398347,7.41777979398347,7.13075503203327,7.41777979398347,2172.56516741995,0.0,1.0
2006-03-07,8.035,8.035,7.972,8.035,37520,7.02694686858571,7.02694686858571,6.97185070769948,7.02694686858571,42902.4447797876,0.0,1.0
2006-03-08,7.91,8.03,7.197,7.197,2200,6.91762908904953,7.02257415740426,6.29408047457515,6.29408047457515,2515.60177280205,0.0,1.0
2006-03-09,7.96,8.07,7.197,7.197,5200,6.961356200864,7.05755584685584,6.29408047457515,6.29408047457515,5945.96782662302,0.0,1.0
2006-03-10,8.09,8.09,7.197,7.197,8820,7.07504669158163,7.07504669158163,6.29408047457515,6.29408047457515,10085.2761982337,0.0,1.0
2006-03-13,8.0225,8.18,7.197,7.197,10800,7.01601509063209,7.15375549284768,6.29408047457515,6.29408047457515,12349.3177937555,0.0,1.0
2006-03-14,8.18,8.22,7.197,7.197,300,7.15375549284768,7.18873718229926,6.29408047457515,6.29408047457515,343.036605382097,0.0,1.0
2006-03-15,8.48,8.485,7.197,7.197,7500,7.41611816373452,7.42049087491596,6.29408047457515,6.29408047457515,8575.91513455242,0.0,1.0
2006-03-16,8.6637,8.71,7.197,7.197,2900,7.57677157254089,7.61726287808109,6.29408047457515,6.29408047457515,3316.0205186936,0.0,1.0
2006-03-17,8.59,8.61,7.197,7.197,2030,7.51231780972635,7.52980865445214,6.29408047457515,6.29408047457515,2321.21436308553,0.0,1.0
2006-03-20,8.72,8.72,7.197,7.197,2900,7.62600830044398,7.62600830044398,6.29408047457515,6.29408047457515,3316.02051869361,0.0,1.0
2006-03-21,8.5063,8.5149,7.197,7.197,3500,7.43911862454893,7.44663968778102,6.29408047457515,6.29408047457515,4002.0937294578,0.0,1.0
2006-03-22,8.5063,8.5063,8.5063,8.5063,0,7.43911862454893,7.43911862454893,7.43911862454893,7.43911862454893,0,0.0,1.0
2006-03-23,8.69,8.7156,7.197,7.197,8300,7.5997720333553,7.62216031460431,6.29408047457515,6.29408047457515,9490.67941557135,0.0,1.0
2006-03-24,8.88,8.8814,7.197,7.197,3800,7.7659350582503,7.7671594173811,6.29408047457515,6.29408047457515,4345.1303348399,0.0,1.0
2006-03-27,8.81,8.92,7.197,7.197,4900,7.70471710171003,7.80091674770187,6.29408047457515,6.29408047457515,5602.93122124092,0.0,1.0
2006-03-28,8.58,8.84,7.197,7.197,5400,7.50357238736346,7.73095336879872,6.29408047457515,6.29408047457515,6174.65889687775,0.0,1.0
2006-03-29,8.53,8.53,7.197,7.197,1100,7.45984527554899,7.45984527554899,6.29408047457515,6.29408047457515,1257.80088640102,0.0,1.0
2006-03-30,8.21,8.59,7.197,7.197,23000,7.17999175993637,7.51231780972635,6.29408047457515,6.29408047457515,26299.4730792941,0.0,1.0
2006-03-31,8.09,8.185,7.197,7.197,4700,7.07504669158163,7.15812820402913,6.29408047457515,6.29408047457515,5374.24015098619,0.0,1.0
2006-04-03,7.92,7.97,7.197,7.197,4825,6.92637451141243,6.9701016232269,6.29408047457515,6.29408047457515,5517.17206989539,0.0,1.0
2006-04-04,7.8672,8.22,7.197,7.197,9550,6.88019868133634,7.18873718229926,6.29408047457515,6.29408047457515,10919.9986046634,0.0,1.0
2006-04-05,7.83,7.88,7.197,7.197,31700,6.84766571014637,6.89139282196085,6.29408047457515,6.29408047457515,36247.534635375,0.0,1.0
2006-04-06,7.8775,8.03,7.197,7.197,5900,6.88920646637012,7.02257415740426,6.29408047457515,6.29408047457515,6746.38657251458,0.0,1.0
2006-04-07,7.8775,7.8775,7.8775,7.8775,0,6.88920646637012,6.88920646637012,6.88920646637012,6.88920646637012,0,0.0,1.0
2006-04-10,7.74,7.87,7.197,7.197,4200,6.76895690888032,6.88264739959795,6.29408047457515,6.29408047457515,4802.51247534936,0.0,1.0
2006-04-11,7.6784,7.965,7.197,7.197,7940,6.71508510712489,6.96572891204545,6.29408047457515,6.29408047457515,9079.03548911284,0.0,1.0
2006-04-12,7.575,7.67,7.197,7.197,6550,6.62465743989257,6.70773895234006,6.29408047457515,6.29408047457515,7489.63255084245,0.0,1.0
2006-04-13,7.44,7.5,7.197,7.197,8250,6.50659423799349,6.55906677217086,6.29408047457515,6.29408047457515,9433.50664800767,0.0,1.0
2006-04-17,7.44,7.44,7.44,7.44,0,6.50659423799349,6.50659423799349,6.50659423799349,6.50659423799349,0,0.0,1.0
2006-04-18,8.5156,8.5156,7.197,7.197,3570,7.44725186734642,7.44725186734642,6.29408047457515,6.29408047457515,4082.13560404696,0.0,1.0
2006-04-19,8.6854,8.6854,7.197,7.197,9100,7.59574913906837,7.59574913906837,6.29408047457515,6.29408047457515,10405.4436965903,0.0,1.0
2006-04-20,8.11,8.6355,7.197,7.197,7100,7.09253753630742,7.55210948147753,6.29408047457515,6.29408047457515,8118.53299404297,0.0,1.0
2006-04-21,8.2227,8.2227,7.197,7.197,900,7.19109844633724,7.19109844633724,6.29408047457515,6.29408047457515,1029.10981614629,0.0,1.0
2006-04-24,8.1152,8.3653,7.197,7.197,9976,7.09708515593613,7.31580816923212,6.29408047457515,6.29408047457515,11407.110584306,0.0,1.0
2006-04-25,8.1692,8.18,7.197,7.197,2600,7.14431043669576,7.15375549284768,6.29408047457515,6.29408047457515,2972.98391331151,0.0,1.0
2006-04-26,8.8552,8.8552,7.197,7.197,23000,7.74424641079032,7.74424641079032,6.29408047457515,6.29408047457515,26299.4730792941,0.0,1.0
2006-04-27,9.0,9.0,7.197,7.197,1950,7.87088012660503,7.87088012660503,6.29408047457515,6.29408047457515,2229.73793498363,0.0,1.0
2006-04-28,9.42,9.44,7.197,7.197,5000,8.2381878658466,8.25567871057238,6.29408047457515,6.29408047457515,5717.27675636828,0.0,1.0
2006-05-01,9.5,9.72,7.197,7.197,2920,8.30815124474975,8.50055053673343,6.29408047457515,6.29408047457515,3338.88962571908,0.0,1.0
2006-05-02,9.44,9.44,7.197,7.197,2389,8.25567871057238,8.25567871057238,6.29408047457515,6.29408047457515,2731.71483419277,0.0,1.0
2006-05-03,9.5778,9.64,7.197,7.197,14000,8.37619063073307,8.43058715783028,6.29408047457515,6.29408047457515,16008.3749178312,0.0,1.0
2006-05-04,9.82,9.8942,7.197,7.197,4300,8.58800476036238,8.65289579429505,6.29408047457515,6.29408047457515,4916.85801047672,0.0,1.0
2006-05-05,9.69,9.96,7.197,7.197,6500,8.47431426964475,8.7104406734429,6.29408047457515,6.29408047457515,7432.45978327877,0.0,1.0
2006-05-08,9.58,9.84,7.197,7.197,3250,8.37811462365291,8.60549560508816,6.29408047457515,6.29408047457515,3716.22989163938,0.0,1.0
2006-05-09,10.16,10.16,7.197,7.197,22400,8.88534912070079,8.88534912070079,6.29408047457515,6.29408047457515,25613.3998685299,0.0,1.0
2006-05-10,10.1173,10.25,7.197,7.197,4800,8.84800616721123,8.96405792196684,6.29408047457515,6.29408047457515,5488.58568611355,0.0,1.0
2006-05-11,10.5903,10.5903,7.197,7.197,20025,9.26166464497614,9.26166464497614,6.29408047457515,6.29408047457515,22897.693409255,0.0,1.0
2006-05-12,9.8,10.34,7.197,7.197,25400,8.57051391563659,9.04276672323289,6.29408047457515,6.29408047457515,29043.7659223509,0.0,1.0
2006-05-15,8.91,9.225,7.197,7.197,16100,7.79217132533898,8.06765212977015,6.29408047457515,6.29408047457515,18409.6311555059,0.0,1.0
2006-05-16,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-17,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-18,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-19,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-22,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-23,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-24,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-25,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-26,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-30,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-05-31,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-01,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-02,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-05,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-06,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-07,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-08,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-09,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-12,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-13,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-14,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-15,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-16,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-19,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-20,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-21,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-22,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-23,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-26,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-27,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-28,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-29,8.91,8.91,8.91,8.91,0,7.79217132533898,7.79217132533898,7.79217132533898,7.79217132533898,0,0.0,1.0
2006-06-30,8.067,8.37,7.9906,8.067,9100,7.05493222014697,7.31991851774268,6.98811719329446,7.05493222014697,10405.4436965903,0.0,1.0
2006-07-03,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-05,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-06,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-07,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-10,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-11,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-12,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-13,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-14,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-17,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-18,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-19,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-20,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-21,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-24,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-25,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-26,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-27,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-28,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-07-31,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-01,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-02,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-03,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-04,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-07,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-08,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-09,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-10,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-11,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-14,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-15,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-16,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-17,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-18,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-21,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-22,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-23,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-24,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-25,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-28,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-29,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-30,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-08-31,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-01,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-05,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-06,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-07,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-08,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-11,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-12,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-13,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-14,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-15,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-18,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-19,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-20,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-21,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-22,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-25,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-26,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-27,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-28,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-09-29,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-02,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-03,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-04,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-05,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-06,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-09,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-10,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-11,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-12,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-13,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-16,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-17,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-18,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-19,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-20,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-23,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-24,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-25,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-26,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-27,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-30,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-10-31,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-01,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-02,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-03,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-06,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-07,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-08,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-09,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-10,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-13,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-14,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-15,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-16,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-17,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-20,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-21,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-22,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-24,8.067,8.067,8.067,8.067,0,7.05493222014697,7.05493222014697,7.05493222014697,7.05493222014697,0,0.0,1.0
2006-11-27,8.577,8.6745,8.577,8.577,1692,7.50094876065459,7.58621662869281,7.50094876065459,7.50094876065459,1934.72645435503,0.0,1.0
2006-11-28,8.574,8.5743,8.574,8.574,45980,7.49832513394572,7.49858749661661,7.49832513394572,7.49832513394572,52576.0770515628,0.0,1.0
2006-11-29,8.574,8.574,8.574,8.574,0,7.49832513394572,7.49832513394572,7.49832513394572,7.49832513394572,0,0.0,1.0
2006-11-30,8.997,9.017,8.843,8.997,36744,7.86825649989616,7.88574734462195,7.73357699550759,7.86825649989616,42015.1234271993,0.0,1.0
2006-12-01,8.78,8.78,8.78,8.78,1000,7.67848083462135,7.67848083462135,7.67848083462135,7.67848083462135,1143.45535127366,0.0,1.0
2006-12-04,9.0827,9.0978,8.8934,9.0827,3900,7.94320476954617,7.95641035731414,7.77765392421657,7.94320476954617,4459.47586996726,0.0,1.0
2006-12-05,8.9935,9.08,8.92,8.9935,32700,7.86519560206915,7.94084350550818,7.80091674770187,7.86519560206915,37390.9899866486,0.0,1.0
2006-12-06,9.0687,9.0687,9.0687,9.0687,300,7.93096117823811,7.93096117823811,7.93096117823811,7.93096117823811,343.036605382097,0.0,1.0
2006-12-07,8.87,9.0235,8.8588,8.87,8700,7.7571896358874,7.89143186915783,7.74739476284096,7.7571896358874,9948.06155608082,0.0,1.0
2006-12-08,8.87,8.87,8.87,8.87,0,7.7571896358874,7.7571896358874,7.7571896358874,7.7571896358874,0,0.0,1.0
2006-12-11,8.87,8.87,8.87,8.87,0,7.7571896358874,7.7571896358874,7.7571896358874,7.7571896358874,0,0.0,1.0
2006-12-12,8.4811,8.5492,8.2771,8.4811,39224,7.41708016019443,7.47663648648575,7.23867354399139,7.41708016019443,44850.892698358,0.0,1.0
2006-12-13,8.361,8.3913,8.3278,8.361,5000,7.31204763761607,7.33854626737564,7.28301283537126,7.31204763761607,5717.27675636829,0.0,1.0
2006-12-14,8.4332,8.5454,8.3181,8.4332,28900,7.37518958707617,7.47331322598785,7.27452977567925,7.37518958707617,33045.8596518087,0.0,1.0
2006-12-15,8.337,8.337,8.337,8.337,3000,7.29105862394512,7.29105862394512,7.29105862394512,7.29105862394512,3430.36605382097,0.0,1.0
2006-12-18,7.7718,7.9382,7.7631,7.7718,6700,6.79676735199433,6.94229118011289,6.78915883453861,6.79676735199433,7661.1508535335,0.0,1.0
2006-12-19,8.007,8.15,8.007,8.007,12800,7.00245968596961,7.127519225759,7.00245968596961,7.00245968596961,14636.2284963028,0.0,1.0
2006-12-20,7.98,7.98,7.98,7.98,100,6.97884704558979,6.97884704558979,6.97884704558979,6.97884704558979,114.345535127366,0.0,1.0
2006-12-21,7.6968,7.79,7.63,7.6968,21400,6.73117668427262,6.8126840206948,6.67275726288849,6.73117668427262,24469.9445172563,0.0,1.0
2006-12-22,8.0624,8.071,7.88,8.0624,3000,7.05090932586004,7.05843038909213,6.89139282196085,7.05090932586004,3430.36605382097,0.0,1.0
2006-12-26,8.0624,8.0624,8.0624,8.0624,0,7.05090932586004,7.05090932586004,7.05090932586004,7.05090932586004,0,0.0,1.0
2006-12-27,8.2464,8.2493,8.2464,8.2464,2000,7.2118250973373,7.21436126982254,7.2118250973373,7.2118250973373,2286.91070254731,0.0,1.0
2006-12-28,8.3866,8.3866,8.3866,8.3866,500,7.33443591886508,7.33443591886508,7.33443591886508,7.33443591886508,571.727675636829,0.0,1.0
2006-12-29,8.3305,8.3305,8.2832,8.3305,3000,7.28537409940924,7.28537409940924,7.24400825163275,7.28537409940924,3430.36605382097,0.0,1.0
2007-01-03,8.33,8.33,8.33,8.33,100,7.2849368282911,7.2849368282911,7.2849368282911,7.2849368282911,114.345535127366,0.0,1.0
2007-01-04,7.6609,8.0698,7.6282,7.6609,5540,6.69978061798983,7.05738093840858,6.67118308686316,6.69978061798983,6334.74264605606,0.0,1.0
2007-01-05,7.6903,7.8178,7.549,7.6903,3700,6.72549215973674,6.83699629486364,6.60191934174904,6.72549215973674,4230.78479971253,0.0,1.0
2007-01-08,7.804,7.861,7.77,7.804,6400,6.82492761200285,6.87477651947135,6.79519317596901,6.82492761200285,7318.11424815141,0.0,1.0
2007-01-09,7.6497,7.91,7.6497,7.6497,6500,6.68998574494339,6.91762908904953,6.68998574494339,6.68998574494339,7432.45978327877,0.0,1.0
2007-01-10,7.6497,7.6497,7.6497,7.6497,0,6.68998574494339,6.68998574494339,6.68998574494339,6.68998574494339,0,0.0,1.0
2007-01-11,7.5,7.5,7.5,7.5,500,6.55906677217086,6.55906677217086,6.55906677217086,6.55906677217086,571.727675636828,0.0,1.0
2007-01-12,7.6955,7.6955,7.6863,7.6955,5000,6.73003977936544,6.73003977936544,6.72199399079158,6.73003977936544,5717.27675636829,0.0,1.0
2007-01-16,7.402,7.5314,7.2178,7.402,9500,6.47336163301449,6.58652739839035,6.31227095308998,6.47336163301449,10862.8258370997,0.0,1.0
2007-01-17,7.6531,7.6531,7.6531,7.6531,100,6.69295918854677,6.69295918854677,6.69295918854677,6.69295918854677,114.345535127366,0.0,1.0
2007-01-18,7.2326,7.5549,7.2326,7.2326,5300,6.32521417818706,6.60707914094315,6.32521417818706,6.32521417818706,6060.31336175038,0.0,1.0
2007-01-19,7.2711,7.2833,7.2711,7.2711,900,6.3588840542842,6.36955346956693,6.3588840542842,6.3588840542842,1029.10981614629,0.0,1.0
2007-01-22,7.213,7.2403,7.213,7.213,900,6.30807315035579,6.33194815340649,6.30807315035579,6.30807315035579,1029.10981614629,0.0,1.0
2007-01-23,7.213,7.213,7.213,7.213,0,6.30807315035579,6.30807315035579,6.30807315035579,6.30807315035579,0,0.0,1.0
2007-01-24,7.48,7.51,7.48,7.48,1200,6.54157592744507,6.56781219453375,6.54157592744507,6.54157592744507,1372.14642152839,0.0,1.0
2007-01-25,7.5453,7.5883,7.468,7.5453,8700,6.59868353547477,6.63628885163522,6.53108142060959,6.59868353547477,9948.06155608082,0.0,1.0
2007-01-26,7.5,7.5782,7.5,7.5,6977,6.55906677217086,6.62745597504869,6.55906677217086,6.55906677217086,7977.8879858363,0.0,1.0
2007-01-29,7.5,7.5,7.45,7.5,1650,6.55906677217086,6.55906677217086,6.51533966035638,6.55906677217086,1886.70132960153,0.0,1.0
2007-01-30,7.59,7.59,7.59,7.59,1000,6.63777557343691,6.63777557343691,6.63777557343691,6.63777557343691,1143.45535127366,0.0,1.0
2007-01-31,7.58,7.7177,7.45,7.58,18000,6.62903015107401,6.74945461701107,6.51533966035638,6.62903015107401,20582.1963229258,0.0,1.0
2007-02-01,7.6414,7.8793,7.6,7.6414,25400,6.68272704438218,6.89078064239544,6.6465209957998,6.68272704438218,29043.7659223509,0.0,1.0
2007-02-02,6.94,7.42,6.9,6.94,41100,6.06932311984877,6.4891033932677,6.03434143039719,6.06932311984877,46996.0149373473,0.0,1.0
2007-02-05,6.94,6.94,6.94,6.94,0,6.06932311984877,6.06932311984877,6.06932311984877,6.06932311984877,0,0.0,1.0
2007-02-06,6.9349,7.3119,6.8943,6.9349,3100,6.06486295444369,6.39456537752481,6.02935653965034,6.06486295444369,3544.71158894834,0.0,1.0
2007-02-07,6.81,6.87,6.746,6.81,3700,5.95563262913114,6.0081051633085,5.89966192600861,5.95563262913114,4230.78479971253,0.0,1.0
2007-02-08,7.0,7.0158,6.82,7.0,12676,6.12179565402613,6.13561342135951,5.96437805149403,6.12179565402613,14494.4400327449,0.0,1.0
2007-02-09,7.0926,7.095,6.954,7.0926,52700,6.20277826510654,6.20487716647363,6.08156671115682,6.20277826510654,60260.0970121217,0.0,1.0
2007-02-12,7.1943,7.1943,7.0323,7.1943,37700,6.29171921053717,6.29171921053717,6.15004336825828,6.29171921053717,43108.2667430169,0.0,1.0
2007-02-13,7.2405,7.286,7.11,7.2405,27550,6.33212306185375,6.37191473360491,6.21799530001797,6.33212306185375,31502.1949275892,0.0,1.0
2007-02-14,7.5576,7.5576,7.3672,7.5576,31500,6.60944040498113,6.60944040498113,6.44292756319162,6.60944040498113,36018.8435651202,0.0,1.0
2007-02-15,7.6954,7.7048,7.5505,7.6954,8225,6.72995232514182,6.73817302216294,6.60323115510347,6.72995232514182,9404.92026422582,0.0,1.0
2007-02-16,7.5834,7.67,7.4716,7.5834,13100,6.6320035946774,6.70773895234006,6.53422977266024,6.6320035946774,14979.2651016849,0.0,1.0
2007-02-20,7.4427,7.5071,7.352,7.4427,29300,6.50895550203147,6.56527602204851,6.42963452120002,6.50895550203147,33503.2417923182,0.0,1.0
2007-02-21,7.5728,7.7612,7.4445,7.5728,26500,6.62273344697273,6.78749720428966,6.51052967805679,6.62273344697273,30301.5668087519,0.0,1.0
2007-02-22,7.7515,7.8458,7.46,7.7515,47550,6.77901414459765,6.86148347747975,6.52408508271928,6.77901414459765,54371.3019530624,0.0,1.0
2007-02-23,8.0187,8.1154,7.8588,8.0187,21600,7.01269183013419,7.09726006438338,6.87285252655151,7.01269183013419,24698.635587511,0.0,1.0
2007-02-26,8.1921,8.1921,8.1663,8.1921,6500,7.16433745390678,7.16433745390678,7.14177426421052,7.16433745390678,7432.45978327877,0.0,1.0
2007-02-27,7.78,8.1,7.78,7.78,6163,6.8039385983319,7.08379211394453,6.8039385983319,6.8039385983319,7047.11532989955,0.0,1.0
2007-02-28,7.9606,7.9606,7.55,7.9606,3200,6.96188092620578,6.96188092620578,6.60279388398533,6.96188092620578,3659.0571240757,0.0,1.0
2007-03-01,7.5333,7.695,7.5333,7.5333,12600,6.5881890286393,6.7296025082473,6.5881890286393,6.5881890286393,14407.5374260481,0.0,1.0
2007-03-02,7.4079,7.419,7.37,7.4079,4600,6.4785214322086,6.48822885103141,6.44537628145323,6.4785214322086,5259.89461585882,0.0,1.0
2007-03-05,7.0643,7.1203,7.0643,7.0643,2000,6.17802871981954,6.22700308505175,6.17802871981954,6.17802871981954,2286.91070254732,0.0,1.0
2007-03-06,7.1213,7.3105,7.1213,7.1213,3000,6.22787762728804,6.39334101839401,6.22787762728804,6.22787762728804,3430.36605382097,0.0,1.0
2007-03-07,7.053,7.053,7.053,7.053,400,6.16814639254947,6.16814639254947,6.16814639254947,6.16814639254947,457.382140509463,0.0,1.0
2007-03-08,6.633,6.8453,6.633,6.633,12200,5.80083865330791,5.98650397007216,5.80083865330791,5.80083865330791,13950.1552855386,0.0,1.0
2007-03-09,6.5115,6.6272,6.3985,6.5115,8900,5.69458177159874,5.79576630833743,5.59575849889803,5.69458177159874,10176.7526263355,0.0,1.0
2007-03-12,6.4669,6.6378,6.397,6.4669,21600,5.65557718786023,5.8050364560421,5.5944466855436,5.65557718786023,24698.635587511,0.0,1.0
2007-03-13,6.565,6.582,6.504,6.565,5900,5.74136978124022,5.75623699925714,5.68802270482657,5.74136978124022,6746.38657251458,0.0,1.0
2007-03-14,6.45,6.45,6.416,6.45,8600,5.64079742406694,5.64079742406694,5.6110629880331,5.64079742406694,9833.71602095345,0.0,1.0
2007-03-15,6.6885,6.6885,6.385,6.6885,78000,5.84937574742197,5.84937574742197,5.58395217870812,5.84937574742197,89189.5173993453,0.0,1.0
2007-03-16,6.644,6.658,6.5368,6.644,13000,5.81045861790709,5.82270220921514,5.71670769017686,5.81045861790709,14864.9195665575,0.0,1.0
2007-03-19,6.3797,6.5226,6.3797,6.3797,7800,5.57931710485579,5.70428919042155,5.57931710485579,5.57931710485579,8918.95173993452,0.0,1.0
2007-03-20,6.32,6.522,6.2743,6.32,39700,5.52710693334931,5.70376446507978,5.48714035315088,5.52710693334931,45395.1774455642,0.0,1.0
2007-03-21,6.317,6.3561,6.1772,6.317,21500,5.52448330664044,5.55867790807936,5.40222230200718,5.52448330664044,24584.2900523836,0.0,1.0
2007-03-22,6.218,6.37,6.1975,6.218,9200,5.43790362524779,5.57083404516378,5.41997550940385,5.43790362524779,10519.7892317176,0.0,1.0
2007-03-23,6.13,6.19,6.08,6.13,14400,5.36094390845431,5.41341644263168,5.31721679663984,5.36094390845431,16465.7570583407,0.0,1.0
2007-03-26,6.2509,6.3528,6.2509,6.2509,20100,5.46667606482171,5.5557919186996,5.46667606482171,5.46667606482171,22983.4525606005,0.0,1.0
2007-03-27,6.2915,6.4396,6.2915,6.2915,14500,5.50218247961506,5.63170218480953,5.50218247961506,5.50218247961506,16580.102593468,0.0,1.0
2007-03-28,6.4,6.454,6.3645,6.4,18400,5.59707031225247,5.6442955930121,5.56602406286419,5.59707031225247,21039.5784634353,0.0,1.0
2007-03-29,6.3674,6.3674,6.291,6.3674,4400,5.56856023534943,5.56856023534943,5.50174520849692,5.56856023534943,5031.20354560409,0.0,1.0
2007-03-30,6.39,6.4431,6.311,6.39,9900,5.58832488988957,5.63476308263654,5.5192360532227,5.58832488988957,11320.2079776092,0.0,1.0
2007-04-02,6.4386,6.4881,6.305,6.4386,18355,5.63082764257324,5.67411748326957,5.51398879980497,5.63082764257324,20988.122972628,0.0,1.0
2007-04-03,6.6,6.6193,6.4698,6.6,29800,5.77197875951035,5.78885742467074,5.65811336034547,5.77197875951035,34074.969467955,0.0,1.0
2007-04-04,6.6,6.6,6.535,6.6,5800,5.77197875951035,5.77197875951035,5.71513351415154,5.77197875951035,6632.04103738722,0.0,1.0
2007-04-05,6.5047,6.622,6.5047,6.5047,2200,5.68863488439197,5.79121868870872,5.68863488439197,5.68863488439197,2515.60177280205,0.0,1.0
2007-04-09,6.5026,6.58,6.5026,6.5026,14500,5.68679834569576,5.75448791478457,5.68679834569576,5.68679834569576,16580.102593468,0.0,1.0
2007-04-10,6.6597,6.6799,6.5634,6.6597,15900,5.82418893101683,5.84185468418988,5.73997051366216,5.82418893101683,18180.9400852512,0.0,1.0
2007-04-11,6.7308,6.735,6.545,6.7308,13000,5.88636888401701,5.89004196140943,5.72387893651443,5.88636888401701,14864.9195665576,0.0,1.0
2007-04-12,6.324,6.4797,6.32,6.324,5200,5.53060510229447,5.66677132848473,5.52710693334931,5.53060510229447,5945.96782662301,0.0,1.0
2007-04-13,6.2334,6.406,6.2334,6.2334,13400,5.45137157568664,5.6023175656702,5.45137157568664,5.45137157568664,15322.301707067,0.0,1.0
2007-04-16,6.6345,6.6556,6.35,6.6345,6700,5.80215046666234,5.82060330784805,5.55334320043799,5.80215046666234,7661.1508535335,0.0,1.0
2007-04-17,6.6255,6.6255,6.48,6.6255,7500,5.79427958653574,5.79427958653574,5.66703369115562,5.79427958653574,8575.91513455242,0.0,1.0
2007-04-18,6.5805,6.79,6.5805,6.5805,12600,5.75492518590271,5.93814178440535,5.75492518590271,5.75492518590271,14407.5374260481,0.0,1.0
2007-04-19,6.419,6.4475,6.419,6.419,3000,5.61368661474196,5.63861106847621,5.61368661474196,5.61368661474196,3430.36605382097,0.0,1.0
2007-04-20,6.6241,6.635,6.49,6.6241,15000,5.79305522740493,5.80258773778048,5.67577911351851,5.79305522740493,17151.8302691049,0.0,1.0
2007-04-23,6.4749,6.6416,6.398,6.4749,5100,5.66257352575054,5.80835971654,5.59532122777989,5.66257352575054,5831.62229149566,0.0,1.0
2007-04-24,6.3313,6.47,6.29,6.3313,3400,5.53698926061938,5.65828826879273,5.50087066626063,5.53698926061938,3887.74819433043,0.0,1.0
2007-04-25,6.4925,6.4925,6.398,6.4925,3900,5.67796546910924,5.67796546910924,5.59532122777989,5.67796546910924,4459.47586996726,0.0,1.0
2007-04-26,6.4464,6.4464,6.39,6.4464,2900,5.63764907201629,5.63764907201629,5.58832488988957,5.63764907201629,3316.02051869361,0.0,1.0
2007-04-27,6.2086,6.4062,6.2008,6.2086,145200,5.42968292822666,5.60249247411746,5.42286149878361,5.42968292822666,166029.717004935,0.0,1.0
2007-04-30,6.048,6.2846,6.0357,6.048,90300,5.28923144507858,5.49614813818466,5.27847457557222,5.28923144507858,103254.018220011,0.0,1.0
2007-05-01,6.1117,6.1277,5.9958,6.1117,4000,5.34493978553022,5.35893246131085,5.24358034034427,5.34493978553022,4573.82140509463,0.0,1.0
2007-05-02,6.1706,6.2044,6.048,6.1706,33400,5.39645032324767,5.42600985083425,5.28923144507858,5.39645032324767,38191.4087325401,0.0,1.0
2007-05-03,6.1665,6.194,6.1327,6.1665,9800,5.39286470007888,5.41691461157684,5.3633051724923,5.39286470007888,11205.8624424818,0.0,1.0
2007-05-04,6.1633,6.1722,6.089,6.1633,7600,5.39006616492275,5.39784959082573,5.32508767676645,5.39006616492275,8690.2606696798,0.0,1.0
2007-05-07,6.3099,6.33,5.907,6.3099,103500,5.51827405676279,5.5358523557122,5.16592098976177,5.51827405676279,118347.628856823,0.0,1.0
2007-05-08,6.0199,6.182,6.0199,6.0199,121600,5.26465680823885,5.40642010474137,5.26465680823885,5.26465680823885,139044.170714877,0.0,1.0
2007-05-09,6.1263,6.1682,6.05,6.1263,800,5.35770810218004,5.39435142188057,5.29098052955116,5.35770810218004,914.764281018926,0.0,1.0
2007-05-10,5.9706,6.04,5.9346,5.9706,11200,5.22154187598978,5.28223510718826,5.19005835548336,5.22154187598978,12806.699934265,0.0,1.0
2007-05-11,6.0884,6.147,6.004,6.0884,2550,5.32456295142467,5.37581112647123,5.25075158668184,5.32456295142467,2915.81114574783,0.0,1.0
2007-05-14,6.079,6.144,6.0756,6.079,11100,5.31634225440355,5.37318749976237,5.31336881080017,5.31634225440355,12692.3543991376,0.0,1.0
2007-05-15,6.1663,6.2193,6.111,6.1663,9200,5.39268979163162,5.43904053015496,5.34432760596481,5.39268979163162,10519.7892317176,0.0,1.0
2007-05-16,6.1747,6.1747,6.1316,6.1747,22000,5.40003594641645,5.40003594641645,5.36234317603238,5.40003594641645,25156.0177280205,0.0,1.0
2007-05-17,6.089,6.1834,6.089,6.089,4450,5.32508767676645,5.40764446387217,5.32508767676645,5.32508767676645,5088.37631316777,0.0,1.0
2007-05-18,6.3371,6.3463,6.25,6.3371,9900,5.54206160558986,5.55010739416372,5.46588897680905,5.54206160558986,11320.2079776092,0.0,1.0
2007-05-21,6.3371,6.3371,6.3371,6.3371,0,5.54206160558986,5.54206160558986,5.54206160558986,5.54206160558986,0,0.0,1.0
2007-05-22,6.2291,6.2422,6.1923,6.2291,6600,5.4476110440706,5.45906754736599,5.41542788977515,5.4476110440706,7546.80531840613,0.0,1.0
2007-05-23,6.1568,6.1568,6.0797,6.1568,9400,5.38438164038687,5.38438164038687,5.31695443396895,5.38438164038687,10748.4803019724,0.0,1.0
2007-05-24,6.13,6.13,6.08,6.13,4225,5.36094390845431,5.36094390845431,5.31721679663984,5.36094390845431,4831.09885913121,0.0,1.0
2007-05-25,5.8679,5.9456,5.8679,5.8679,12800,5.13172638832285,5.19967832008254,5.13172638832285,5.13172638832285,14636.2284963028,0.0,1.0
2007-05-29,6.011,6.0116,5.987,6.011,27300,5.25687338233587,5.25739810767764,5.23588436866492,5.25687338233587,31216.3310897708,0.0,1.0
2007-05-30,5.8072,5.85,5.801,5.8072,14151,5.07864167458008,5.11607208229327,5.07321951271509,5.07864167458008,16181.0366758735,0.0,1.0
2007-05-31,6.0711,6.0711,5.86,6.0711,5000,5.30943337073687,5.30943337073687,5.12481750465616,5.30943337073687,5717.27675636828,0.0,1.0
2007-06-01,6.1642,6.23,6.1455,6.1642,4200,5.39085325293541,5.44839813208326,5.3744993131168,5.39085325293541,4802.51247534936,0.0,1.0
2007-06-04,6.124,6.1717,6.0968,6.124,5000,5.35569665503658,5.39741231970758,5.3319091062095,5.35569665503658,5717.27675636828,0.0,1.0
2007-06-05,6.04,6.09,6.01,6.04,11500,5.28223510718826,5.32596221900274,5.25599884009958,5.28223510718826,13149.7365396471,0.0,1.0
2007-06-06,5.9588,5.96,5.87,5.9588,27100,5.21122227760156,5.21227172828511,5.13356292701906,5.21122227760156,30987.6400195161,0.0,1.0
2007-06-07,5.6857,5.74,5.55,5.6857,9900,4.97238479287091,5.01987243630143,4.85370941140643,4.97238479287091,11320.2079776092,0.0,1.0
2007-06-08,5.2963,5.6311,5.2963,5.2963,7100,4.6318380460598,4.92463478676951,4.6318380460598,4.6318380460598,8118.53299404297,0.0,1.0
2007-06-11,5.4182,5.5481,5.34,5.4182,17364,4.73844474466348,4.85204778115748,4.67005554178565,4.73844474466348,19854.9587195158,0.0,1.0
2007-06-12,5.134,5.2747,5.134,5.134,5700,4.48989984111002,4.61294793375595,4.48989984111002,4.48989984111002,6517.69550225985,0.0,1.0
2007-06-13,5.3201,5.3201,5.0367,5.3201,278300,4.65265215128349,4.65265215128349,4.40480688151906,4.65265215128349,318223.624259459,0.0,1.0
2007-06-14,5.3845,5.3845,5.3471,5.3845,15400,4.70897267130053,4.70897267130053,4.67626479166331,4.70897267130053,17609.2124096143,0.0,1.0
2007-06-15,5.1993,5.35,5.1909,5.1993,42900,4.54700744913973,4.67880096414854,4.53966129435489,4.54700744913973,49054.2345696398,0.0,1.0
2007-06-18,5.1246,5.2197,5.1246,5.1246,3400,4.4816791440889,4.56484811076003,4.4816791440889,4.4816791440889,3887.74819433044,0.0,1.0
2007-06-19,5.1,5.1,5.064,5.1,10500,4.46016540507618,4.46016540507618,4.42868188456976,4.46016540507618,12006.2811883734,0.0,1.0
2007-06-20,5.0656,5.0656,5.0656,5.0656,400,4.43008115214783,4.43008115214783,4.43008115214783,4.43008115214783,457.382140509462,0.0,1.0
2007-06-21,4.93,4.9548,4.93,4.93,700,4.31149322490698,4.33318187236695,4.31149322490698,4.31149322490698,800.418745891559,0.0,1.0
2007-06-22,4.9611,4.9611,4.9611,4.9611,500,4.33869148845558,4.33869148845558,4.33869148845558,4.33869148845558,571.727675636829,0.0,1.0
2007-06-25,4.964,5.0673,4.9364,4.964,83900,4.34122766094082,4.43156787394952,4.31709029521923,4.34122766094082,95935.9039718598,0.0,1.0
2007-06-26,5.0153,5.0153,4.8088,5.0153,56200,4.38609167766247,4.38609167766247,4.2054987058687,4.38609167766247,64262.1907415795,0.0,1.0
2007-06-27,4.8662,4.88,4.766,4.8662,16900,4.25569743023171,4.2677661130925,4.16806829815551,4.25569743023171,19324.3954365248,0.0,1.0
2007-06-28,5.1301,5.1542,5.0076,5.1301,30000,4.48648912638849,4.50756559428307,4.37935770244304,4.48648912638849,34303.6605382098,0.0,1.0
2007-06-29,5.2227,5.2781,5.1591,5.2227,12000,4.5674717374689,4.61592137735933,4.51185085124089,4.5674717374689,13721.4642152839,0.0,1.0
2007-07-02,5.2227,5.2227,5.2227,5.2227,0,4.5674717374689,4.5674717374689,4.5674717374689,4.5674717374689,0,0.0,1.0
2007-07-03,5.1908,5.2786,5.1908,5.1908,15450,4.53957384013126,4.61635864847748,4.53957384013126,4.53957384013126,17666.385177178,0.0,1.0
2007-07-05,5.7554,5.7554,5.217,5.7554,11100,5.03334038674029,5.03334038674029,4.56248684672205,5.03334038674029,12692.3543991376,0.0,1.0
2007-07-06,5.8861,6.0223,5.81,5.8861,51000,5.14764305702332,5.26675570960594,5.08109039284169,5.14764305702332,58316.2229149565,0.0,1.0
2007-07-09,5.9302,5.9302,5.8646,5.9302,10600,5.18621036964368,5.18621036964368,5.12884039894309,5.18621036964368,12120.6267235008,0.0,1.0
2007-07-10,5.8632,5.9144,5.8632,5.8632,2000,5.12761603981229,5.17239260231031,5.12761603981229,5.12761603981229,2286.91070254731,0.0,1.0
2007-07-11,5.8484,5.8484,5.82,5.8484,2100,5.11467281471521,5.11467281471521,5.08983581520459,5.11467281471521,2401.25623767468,0.0,1.0
2007-07-12,6.6,6.6,6.295,6.6,1500,5.77197875951035,5.77197875951035,5.50524337744207,5.77197875951035,1715.18302691049,0.0,1.0
2007-07-13,6.1797,6.44,6.1797,6.1797,8500,5.4044086575979,5.63205200170404,5.4044086575979,5.4044086575979,9719.37048582609,0.0,1.0
2007-07-16,5.9972,5.9972,5.9972,5.9972,100,5.24480469947508,5.24480469947508,5.24480469947508,5.24480469947508,114.345535127366,0.0,1.0
2007-07-17,5.9972,5.9972,5.9972,5.9972,0,5.24480469947508,5.24480469947508,5.24480469947508,5.24480469947508,0,0.0,1.0
2007-07-18,5.9972,5.9972,5.9972,5.9972,0,5.24480469947508,5.24480469947508,5.24480469947508,5.24480469947508,0,0.0,1.0
2007-07-19,6.7513,6.7513,6.5303,6.7513,4100,5.90429699986095,5.90429699986095,5.71102316564098,5.90429699986095,4688.16694022199,0.0,1.0
2007-07-20,6.555,6.77,6.555,6.555,2000,5.73262435887733,5.92065093967956,5.73262435887733,5.73262435887733,2286.91070254731,0.0,1.0
2007-07-23,6.45,6.5099,6.3649,6.45,5200,5.64079742406694,5.69318250402068,5.5663738797587,5.64079742406694,5945.96782662301,0.0,1.0
2007-07-24,6.2296,6.2489,6.2296,6.2296,1000,5.44804831518874,5.46492698034913,5.44804831518874,5.44804831518874,1143.45535127366,0.0,1.0
2007-07-25,6.0198,6.143,5.975,6.0198,10580,5.26456935401522,5.37231295752608,5.22538986182945,5.26456935401522,12097.7576164753,0.0,1.0
2007-07-26,5.935,5.935,5.935,5.935,500,5.19040817237787,5.19040817237787,5.19040817237787,5.19040817237787,571.727675636829,0.0,1.0
2007-07-27,5.935,5.935,5.935,5.935,0,5.19040817237787,5.19040817237787,5.19040817237787,5.19040817237787,0,0.0,1.0
2007-07-30,6.1798,6.1891,6.1685,6.1798,3700,5.40449611182153,5.41262935461902,5.39461378455146,5.40449611182153,4230.78479971253,0.0,1.0
2007-07-31,6.278,6.287,6.2475,6.278,59700,5.49037615942515,5.49824703955176,5.46370262121832,5.49037615942515,68264.2844710374,0.0,1.0
2007-08-01,6.319,6.38,6.261,6.319,32800,5.52623239111302,5.57957946752668,5.47550894140823,5.52623239111302,37505.335521776,0.0,1.0
2007-08-02,6.384,6.422,6.384,6.384,46300,5.58307763647183,5.61631024145083,5.58307763647183,5.58307763647183,52941.9827639704,0.0,1.0
2007-08-03,6.3106,6.3106,6.3106,6.3106,1000,5.51888623632819,5.51888623632819,5.51888623632819,5.51888623632819,1143.45535127366,0.0,1.0
2007-08-06,6.3106,6.3106,6.3106,6.3106,0,5.51888623632819,5.51888623632819,5.51888623632819,5.51888623632819,0,0.0,1.0
2007-08-07,6.451,6.451,6.153,6.451,9970,5.64167196630323,5.64167196630323,5.38105837988897,5.64167196630323,11400.2498521984,0.0,1.0
2007-08-08,6.5424,6.5985,6.5424,6.5424,7100,5.72160512670008,5.77066694615592,5.72160512670008,5.72160512670008,8118.53299404297,0.0,1.0
2007-08-09,6.2239,6.2239,6.2239,6.2239,17700,5.44306342444189,5.44306342444189,5.44306342444189,5.44306342444189,20239.1597175437,0.0,1.0
2007-08-10,6.3004,6.3649,6.2,6.3004,41630,5.50996590551804,5.5663738797587,5.42216186499458,5.50996590551804,47602.0462735223,0.0,1.0
2007-08-13,6.2066,6.2344,6.2066,6.2066,8000,5.42793384375409,5.45224611792293,5.42793384375409,5.42793384375409,9147.64281018925,0.0,1.0
2007-08-14,6.0311,6.0461,6.0126,6.0311,6300,5.27445168128529,5.28756981482963,5.25827264991393,5.27445168128529,7203.76871302404,0.0,1.0
2007-08-15,5.8079,5.91,5.8079,5.8079,5700,5.07925385414548,5.16854461647064,5.07925385414548,5.07925385414548,6517.69550225985,0.0,1.0
2007-08-16,5.2403,5.7643,5.028,5.2403,8900,4.58286368082759,5.04112381264326,4.39719836406334,4.58286368082759,10176.7526263356,0.0,1.0
2007-08-17,5.2125,5.325,5.2125,5.2125,26500,4.55855140665875,4.65693740824131,4.55855140665875,4.55855140665875,30301.5668087519,0.0,1.0
2007-08-20,5.2851,5.3617,5.1246,5.2851,7600,4.62204317301336,4.68903310831313,4.4816791440889,4.62204317301336,8690.26066967979,0.0,1.0
2007-08-21,5.13,5.2,5.13,5.13,4000,4.48640167216487,4.54761962870513,4.48640167216487,4.48640167216487,4573.82140509462,0.0,1.0
2007-08-22,5.0336,5.0336,5.0336,5.0336,400,4.40209580058656,4.40209580058656,4.40209580058656,4.40209580058656,457.382140509463,0.0,1.0
2007-08-23,5.53,5.54,5.3359,5.53,4100,4.83621856668065,4.84496398904354,4.66646991861686,4.83621856668065,4688.16694022199,0.0,1.0
2007-08-24,5.5425,5.5869,5.542,5.5425,4400,4.84715034463426,4.88598001992551,4.84671307351612,4.84715034463426,5031.2035456041,0.0,1.0
2007-08-27,5.5114,5.5304,5.5114,5.5114,5000,4.81995208108566,4.83656838357516,4.81995208108566,4.81995208108566,5717.27675636829,0.0,1.0
2007-08-28,5.1499,5.5,5.1499,5.1499,5600,4.50380506266703,4.80998229959196,4.50380506266703,4.50380506266703,6403.34996713248,0.0,1.0
2007-08-29,5.28,5.365,5.26,5.28,4550,4.61758300760828,4.69191909769289,4.60009216288249,4.61758300760828,5202.72184829514,0.0,1.0
2007-08-30,5.0791,5.1259,5.0791,5.0791,14000,4.44188747233773,4.48281604899608,4.44188747233773,4.44188747233773,16008.3749178312,0.0,1.0
2007-08-31,5.3061,5.36,5.3061,5.3061,4600,4.64040855997544,4.68754638651144,4.64040855997544,4.64040855997544,5259.89461585882,0.0,1.0
2007-09-04,5.6187,5.6187,5.3,5.6187,97700,4.91379046303952,4.91379046303952,4.63507385233407,4.91379046303952,111715.587819436,0.0,1.0
2007-09-05,5.3526,5.4348,5.3526,5.3526,2800,4.6810747739629,4.75296214578589,4.6810747739629,4.6810747739629,3201.67498356624,0.0,1.0
2007-09-06,5.76,5.834,5.5905,5.76,27800,5.03736328102722,5.10207940651264,4.88912837197616,5.03736328102722,31788.0587654077,0.0,1.0
2007-09-07,5.8674,6.0061,5.8674,5.8674,200,5.13128911720471,5.25258812537805,5.13128911720471,5.13128911720471,228.691070254731,0.0,1.0
2007-09-10,5.8674,5.8674,5.8674,5.8674,0,5.13128911720471,5.13128911720471,5.13128911720471,5.13128911720471,0,0.0,1.0
2007-09-11,5.5014,5.56,5.4551,5.5014,8000,4.81120665872277,4.86245483376933,4.77071535318257,4.81120665872277,9147.64281018925,0.0,1.0
2007-09-12,5.5854,5.5945,5.5854,5.5854,2200,4.88466820657108,4.89262654092131,4.88466820657108,4.88466820657108,2515.60177280205,0.0,1.0
2007-09-13,5.5875,5.5972,5.5875,5.5875,1700,4.88650474526729,4.8949878049593,4.88650474526729,4.88650474526729,1943.87409716522,0.0,1.0
2007-09-14,5.4636,5.6993,5.4636,5.4636,1900,4.77814896219103,4.98427856728445,4.77814896219103,4.77814896219103,2172.56516741995,0.0,1.0
2007-09-17,5.5003,5.582,5.455,5.5003,2500,4.81024466226285,4.8816947629677,4.77062789895894,4.81024466226285,2858.63837818414,0.0,1.0
2007-09-18,6.022,6.022,6.022,6.022,500,5.26649334693505,5.26649334693505,5.26649334693505,5.26649334693505,571.727675636829,0.0,1.0
2007-09-19,6.0965,6.0965,5.9205,6.0965,2450,5.33164674353862,5.33164674353862,5.17772730995167,5.33164674353862,2801.46561062046,0.0,1.0
2007-09-20,6.25,6.3217,6.2082,6.25,14500,5.46588897680905,5.528593655151,5.42933311133215,5.46588897680905,16580.102593468,0.0,1.0
2007-09-21,6.161,6.161,6.0763,6.161,2600,5.38805471777929,5.38805471777929,5.31398099036557,5.38805471777929,2972.98391331151,0.0,1.0
2007-09-24,5.915,5.9642,5.8346,5.915,8800,5.17291732765208,5.21594480567752,5.10260413185441,5.17291732765208,10062.4070912082,0.0,1.0
2007-09-25,5.6147,5.67,5.6147,5.6147,7700,4.91029229409436,4.95865447976117,4.91029229409436,4.91029229409436,8804.60620480716,0.0,1.0
2007-09-26,5.5024,5.6076,5.5024,5.5024,1900,4.81208120095906,4.90408304421671,4.81208120095906,4.81208120095906,2172.56516741995,0.0,1.0
2007-09-27,5.637,5.658,5.6048,5.637,4700,4.92979458596362,4.9481599729257,4.9016343259551,4.92979458596362,5374.24015098618,0.0,1.0
2007-09-28,6.2947,6.3399,6.166,6.2947,4400,5.50498101477119,5.54451032385147,5.39242742896073,5.50498101477119,5031.20354560409,0.0,1.0
2007-10-01,6.3862,6.3862,6.27,6.3862,10700,5.58500162939167,5.58500162939167,5.48337982153484,5.58500162939167,12234.9722586281,0.0,1.0
2007-10-02,6.35,6.35,6.1495,6.35,21600,5.55334320043799,5.55334320043799,5.37799748206196,5.55334320043799,24698.635587511,0.0,1.0
2007-10-03,6.5762,6.5762,6.412,6.5762,18300,5.75116465428667,5.75116465428667,5.60756481908794,5.75116465428667,20925.2329283079,0.0,1.0
2007-10-04,6.81,6.81,6.5024,6.81,6100,5.95563262913114,5.95563262913114,5.6866234372485,5.95563262913114,6975.07764276931,0.0,1.0
2007-10-05,7.09,7.09,6.85,7.09,7600,6.20050445529218,6.20050445529218,5.99061431858272,6.20050445529218,8690.2606696798,0.0,1.0
2007-10-08,7.09,7.09,7.09,7.09,0,6.20050445529218,6.20050445529218,6.20050445529218,6.20050445529218,0,0.0,1.0
2007-10-09,7.0406,7.12,6.93,7.0406,17500,6.15730206881948,6.22674072238087,6.06057769748587,6.15730206881948,20010.468647289,0.0,1.0
2007-10-10,6.9702,7.05,6.9702,6.9702,1300,6.09573429538471,6.16552276584061,6.09573429538471,6.09573429538471,1486.49195665575,0.0,1.0
2007-10-11,7.0453,10.19,7.0453,7.0453,8600,6.16141241733005,8.91158538778947,6.16141241733005,6.16141241733005,9833.71602095344,0.0,1.0
2007-10-12,6.9,6.9,6.9,6.9,700,6.03434143039719,6.03434143039719,6.03434143039719,6.03434143039719,800.41874589156,0.0,1.0
2007-10-15,7.2858,7.292,7.2048,7.2858,1900,6.37173982515766,6.37716198702265,6.30090190401821,6.37173982515766,2172.56516741995,0.0,1.0
2007-10-16,7.1389,7.22,7.1389,7.1389,700,6.24326957064674,6.31419494600981,6.24326957064674,6.24326957064674,800.41874589156,0.0,1.0
2007-10-17,7.1121,7.38,7.1121,7.1121,2800,6.21983183871418,6.45412170381612,6.21983183871418,6.21983183871418,3201.67498356624,0.0,1.0
2007-10-18,7.1121,7.1121,7.1121,7.1121,0,6.21983183871418,6.21983183871418,6.21983183871418,6.21983183871418,0,0.0,1.0
2007-10-19,7.2295,7.2295,7.2295,7.2295,300,6.32250309725456,6.32250309725456,6.32250309725456,6.32250309725456,343.036605382097,0.0,1.0
2007-10-22,6.7456,6.7959,6.7403,6.7456,9600,5.8993121091141,5.94330158359946,5.89467703526176,5.8993121091141,10977.1713722271,0.0,1.0
2007-10-23,6.796,6.8046,6.7905,6.796,2600,5.94338903782309,5.95091010105518,5.93857905552349,5.94338903782309,2972.98391331151,0.0,1.0
2007-10-24,6.796,6.796,6.796,6.796,0,5.94338903782309,5.94338903782309,5.94338903782309,5.94338903782309,0,0.0,1.0
2007-10-25,7.1858,7.2525,7.181,7.1858,11900,6.28428560152871,6.34261756868922,6.28008779879452,6.28428560152871,13607.1186801565,0.0,1.0
2007-10-26,7.1858,7.1858,7.1858,7.1858,0,6.28428560152871,6.28428560152871,6.28428560152871,6.28428560152871,0,0.0,1.0
2007-10-29,7.4225,7.4225,7.3155,7.4225,8000,6.49128974885843,6.49128974885843,6.39771372957545,6.49128974885843,9147.64281018925,0.0,1.0
2007-10-30,7.369,7.4267,7.369,7.369,5200,6.44450173921694,6.49496282625084,6.44450173921694,6.44450173921694,5945.96782662302,0.0,1.0
2007-10-31,7.6107,7.6107,7.4684,7.6107,800,6.6558785977281,6.6558785977281,6.53143123750411,6.6558785977281,914.764281018926,0.0,1.0
2007-11-01,7.324,7.6647,7.26,7.324,3100,6.40514733858391,6.70310387848773,6.34917663546139,6.40514733858391,3544.71158894834,0.0,1.0
2007-11-02,7.2702,7.271,7.2272,7.2702,700,6.35809696627154,6.35879660006057,6.3204916501111,6.35809696627154,800.41874589156,0.0,1.0
2007-11-05,7.2235,7.2335,7.0538,7.2235,11100,6.31725584383682,6.32600126619972,6.1688460263385,6.31725584383682,12692.3543991376,0.0,1.0
2007-11-06,7.078,7.12,7.0745,7.078,2800,6.19000994845671,6.22674072238087,6.1869490506297,6.19000994845671,3201.67498356624,0.0,1.0
2007-11-07,6.913,7.0394,6.913,6.913,6100,6.04571047946895,6.15625261813594,6.04571047946895,6.04571047946895,6975.07764276931,0.0,1.0
2007-11-08,7.022,7.022,7.022,7.022,100,6.1410355832245,6.1410355832245,6.1410355832245,6.1410355832245,114.345535127366,0.0,1.0
2007-11-09,6.331,6.4498,6.331,6.331,2700,5.53672689794849,5.64062251561968,5.53672689794849,5.53672689794849,3087.32944843888,0.0,1.0
2007-11-12,5.8919,6.054,5.8394,5.8919,15300,5.1527154019938,5.29447869849632,5.1068019345886,5.1527154019938,17494.8668744869,0.0,1.0
2007-11-13,6.2274,6.2274,5.94,6.2274,2030,5.44612432226891,5.44612432226891,5.19478088355932,5.44612432226891,2321.21436308552,0.0,1.0
2007-11-14,6.4201,6.443,6.42,6.4201,1600,5.61464861120188,5.63467562841291,5.61456115697825,5.61464861120188,1829.52856203785,0.0,1.0
2007-11-15,6.4201,6.4201,6.4201,6.4201,0,5.61464861120188,5.61464861120188,5.61464861120188,5.61464861120188,0,0.0,1.0
2007-11-16,6.038,6.038,6.038,6.038,2500,5.28048602271569,5.28048602271569,5.28048602271569,5.28048602271569,2858.63837818414,0.0,1.0
2007-11-19,5.596,6.0942,5.54,5.596,12600,4.89393835427575,5.32963529639515,4.84496398904354,4.89393835427575,14407.5374260481,0.0,1.0
2007-11-20,5.3156,5.6617,5.2327,5.3156,10100,4.64871671122019,4.95139577919997,4.57621715983179,4.64871671122019,11548.8990478639,0.0,1.0
2007-11-21,5.2845,5.5576,5.2119,5.2845,5500,4.62151844767159,4.86035593240223,4.55802668131697,4.62151844767159,6289.00443200511,0.0,1.0
2007-11-23,5.48,5.48,5.4,5.48,2400,4.79249145486617,4.79249145486617,4.72252807596302,4.79249145486617,2744.29284305678,0.0,1.0
2007-11-26,5.594,5.793,5.594,5.594,4100,4.89218926980317,5.06622317482477,4.89218926980317,4.89218926980317,4688.16694022199,0.0,1.0
2007-11-27,5.594,5.594,5.594,5.594,0,4.89218926980317,4.89218926980317,4.89218926980317,4.89218926980317,0,0.0,1.0
2007-11-28,5.3552,5.389,5.3512,5.3552,3000,4.68334858377725,4.71290811136383,4.67985041483209,4.68334858377725,3430.36605382097,0.0,1.0
2007-11-29,5.2395,5.2788,5.2395,5.2395,3000,4.58216404703856,4.61653355692474,4.58216404703856,4.58216404703856,3430.36605382097,0.0,1.0
2007-11-30,5.0015,5.0405,4.933,5.0015,8800,4.37402299480167,4.40813014201696,4.31411685161584,4.37402299480167,10062.4070912082,0.0,1.0
2007-12-03,5.2125,5.2125,5.0723,5.2125,5200,4.55855140665875,4.55855140665875,4.43594058513097,4.55855140665875,5945.96782662301,0.0,1.0
2007-12-04,5.207,5.207,5.1538,5.207,9600,4.55374142435915,4.55374142435915,4.50721577738856,4.55374142435915,10977.1713722271,0.0,1.0
2007-12-05,4.819,5.171,4.819,4.819,19700,4.21441903667885,4.52225790385273,4.21441903667885,4.21441903667885,22526.070420091,0.0,1.0
2007-12-06,5.2543,5.2543,4.75,5.2543,39900,4.59510727213564,4.59510727213564,4.15407562237488,4.59510727213564,45623.868515819,0.0,1.0
2007-12-07,5.3369,5.3369,5.056,5.3369,20900,4.66734446085315,4.66734446085315,4.42168554667945,4.66734446085315,23898.2168416194,0.0,1.0
2007-12-10,5.7949,5.7949,5.5025,5.7949,10100,5.06788480507372,5.06788480507372,4.81216865518269,5.06788480507372,11548.8990478639,0.0,1.0
2007-12-11,5.3665,5.795,5.3665,5.3665,18600,4.69323091104732,5.06797225929735,4.69323091104732,4.69323091104732,21268.26953369,0.0,1.0
2007-12-12,5.533,5.54,5.4925,5.533,2700,4.83884219338951,4.84496398904354,4.80342323281979,4.83884219338951,3087.32944843888,0.0,1.0
2007-12-13,5.5724,5.5724,5.3591,5.5724,8700,4.87329915749932,4.87329915749932,4.68675929849878,4.87329915749932,9948.06155608081,0.0,1.0
2007-12-14,5.3295,5.4349,5.3295,5.3295,2100,4.66087284830461,4.75304960000952,4.66087284830461,4.66087284830461,2401.25623767468,0.0,1.0
2007-12-17,5.1478,5.412,5.1478,5.1478,7400,4.50196852397082,4.73302258279849,4.50196852397082,4.50196852397082,8461.56959942506,0.0,1.0
2007-12-18,5.0223,5.1442,5.0223,5.0223,13400,4.39221347331649,4.49882017192018,4.39221347331649,4.39221347331649,15322.301707067,0.0,1.0
2007-12-19,4.9721,5.1003,4.9721,4.9721,3400,4.34831145305476,4.46042776774707,4.34831145305476,4.34831145305476,3887.74819433044,0.0,1.0
2007-12-20,5.15,5.15,5.0865,5.15,1700,4.50389251689066,4.50389251689066,4.44835908488627,4.50389251689066,1943.87409716522,0.0,1.0
2007-12-21,5.4067,5.4067,5.3068,5.4067,5100,4.72838750894616,4.72838750894616,4.64102073954084,4.72838750894616,5831.62229149565,0.0,1.0
2007-12-24,5.569,5.569,5.479,5.569,1000,4.87032571389593,4.87032571389593,4.79161691262988,4.87032571389593,1143.45535127366,0.0,1.0
2007-12-26,5.569,5.569,5.569,5.569,0,4.87032571389593,4.87032571389593,4.87032571389593,4.87032571389593,0,0.0,1.0
2007-12-27,5.4453,5.5655,5.4303,5.4453,12300,4.76214483926693,4.86726481606892,4.74902670572259,4.76214483926693,14064.500820666,0.0,1.0
2007-12-28,5.7,5.767,5.54,5.7,12700,4.98489074684985,5.04348507668124,4.84496398904354,4.98489074684985,14521.8829611755,0.0,1.0
2007-12-31,5.5294,5.7633,5.3847,5.5294,3800,4.83569384133887,5.04024927040697,4.70914757974779,4.83569384133887,4345.1303348399,0.0,1.0
2008-01-02,5.9678,5.9678,5.7692,5.9678,31300,5.21909315772817,5.21909315772817,5.04540906960108,5.21909315772817,35790.1524948654,0.0,1.0
2008-01-03,6.1943,6.2645,5.9415,6.1943,16100,5.41717697424773,5.47856983923524,5.19609269691375,5.41717697424773,18409.6311555059,0.0,1.0
2008-01-04,5.85,5.9144,5.818,5.85,3500,5.11607208229327,5.17239260231031,5.08808673073201,5.11607208229327,4002.0937294578,0.0,1.0
2008-01-07,5.8,5.9347,5.8,5.8,2000,5.0723449704788,5.19014580970699,5.0723449704788,5.0723449704788,2286.91070254731,0.0,1.0
2008-01-08,6.6086,6.6086,6.2951,6.6086,1200,5.77949982274244,5.77949982274244,5.5053308316657,5.77949982274244,1372.14642152839,0.0,1.0
2008-01-09,6.1134,6.5535,6.0965,6.1134,6500,5.34642650733191,5.73131254552289,5.33164674353862,5.34642650733191,7432.45978327877,0.0,1.0
2008-01-10,6.495,6.495,6.07,6.495,11000,5.68015182469996,5.68015182469996,5.30847137427695,5.68015182469996,12578.0088640102,0.0,1.0
2008-01-11,6.4065,6.4065,6.4065,6.4065,39700,5.60275483678835,5.60275483678835,5.60275483678835,5.60275483678835,45395.1774455642,0.0,1.0
2008-01-14,6.792,6.83,6.55,6.792,19535,5.93989086887793,5.97312347385693,5.72825164769588,5.93989086887793,22337.4002871309,0.0,1.0
2008-01-15,6.6,6.708,6.58,6.6,64400,5.77197875951035,5.86642932102961,5.75448791478457,5.77197875951035,73638.5246220236,0.0,1.0
2008-01-16,6.2997,6.3825,6.2119,6.2997,4000,5.50935372595263,5.5817658231174,5.43256891760642,5.50935372595263,4573.82140509463,0.0,1.0
2008-01-17,6.1451,6.1518,6.1421,6.1451,1900,5.37414949622228,5.38000892920542,5.37152586951342,5.37414949622228,2172.56516741995,0.0,1.0
2008-01-18,6.2095,6.48,6.1289,6.2095,8900,5.43047001623933,5.66703369115562,5.35998191199439,5.43047001623933,10176.7526263355,0.0,1.0
2008-01-22,6.03,6.03,5.476,6.03,1200,5.27348968482537,5.27348968482537,4.78899328592102,5.27348968482537,1372.14642152839,0.0,1.0
2008-01-23,6.1418,6.1516,6.1185,6.1418,6000,5.37126350684253,5.37983402075817,5.35088667273699,5.37126350684253,6860.73210764194,0.0,1.0
2008-01-24,6.5182,6.55,6.4029,6.5182,9400,5.70044120458188,5.72825164769588,5.5996064847377,5.70044120458188,10748.4803019724,0.0,1.0
2008-01-25,6.7906,6.7906,6.7906,6.7906,500,5.93866650974712,5.93866650974712,5.93866650974712,5.93866650974712,571.727675636829,0.0,1.0
2008-01-28,6.8541,6.8541,6.8541,6.8541,1000,5.9941999417515,5.9941999417515,5.9941999417515,5.9941999417515,1143.45535127366,0.0,1.0
2008-01-29,6.8805,6.8805,6.5429,6.8805,13300,6.01728785678954,6.01728785678954,5.72204239781823,6.01728785678954,15207.9561719396,0.0,1.0
2008-01-30,6.6282,6.6282,6.6282,6.6282,12000,5.79664085057372,5.79664085057372,5.79664085057372,5.79664085057372,13721.4642152839,0.0,1.0
2008-01-31,6.9418,6.9418,6.8445,6.9418,700,6.07089729587409,6.07089729587409,5.98580433628312,6.07089729587409,800.41874589156,0.0,1.0
2008-02-01,6.849,6.9996,6.849,6.849,2500,5.98973977634643,6.12144583713162,5.98973977634643,5.98973977634643,2858.63837818414,0.0,1.0
2008-02-04,6.8009,6.8009,6.8009,6.8009,10000,5.9476742947809,5.9476742947809,5.9476742947809,5.9476742947809,11434.5535127366,0.0,1.0
2008-02-05,6.7497,6.7729,6.7497,6.7497,7300,5.90289773228288,5.9231871121648,5.90289773228288,5.90289773228288,8347.2240642977,0.0,1.0
2008-02-06,6.8473,6.8473,6.8473,6.8473,400,5.98825305454473,5.98825305454473,5.98825305454473,5.98825305454473,457.382140509463,0.0,1.0
2008-02-07,6.8473,6.8473,6.8473,6.8473,0,5.98825305454473,5.98825305454473,5.98825305454473,5.98825305454473,0,0.0,1.0
2008-02-08,6.9322,6.9322,6.8,6.9322,15420,6.06250169040571,6.06250169040571,5.94688720676824,6.06250169040571,17632.0815166398,0.0,1.0
2008-02-11,6.8943,6.9955,6.8247,6.8943,3500,6.02935653965034,6.11786021396283,5.96848840000459,6.02935653965034,4002.0937294578,0.0,1.0
2008-02-12,6.9685,6.99,6.9685,6.9685,2500,6.09424757358302,6.11305023166324,6.09424757358302,6.09424757358302,2858.63837818414,0.0,1.0
2008-02-13,7.0361,7.0361,6.8105,7.0361,92100,6.15336662875618,6.15336662875618,5.95606990024928,6.15336662875618,105312.237852304,0.0,1.0
2008-02-14,7.169,7.169,6.9715,7.169,24400,6.26959329195905,6.26959329195905,6.09687120029188,6.26959329195905,27900.3105710772,0.0,1.0
2008-02-15,7.3028,7.495,7.1915,7.3028,15500,6.38660704317458,6.55469406098941,6.28927049227556,6.38660704317458,17723.5579447417,0.0,1.0
2008-02-19,7.3532,7.3532,7.2687,7.3532,298200,6.43068397188357,6.43068397188357,6.35678515291711,6.43068397188357,340978.385749804,0.0,1.0
2008-02-20,7.3807,7.3807,7.258,7.3807,1800,6.45473388338153,6.45473388338153,6.34742755098881,6.45473388338153,2058.21963229258,0.0,1.0
2008-02-21,7.4295,7.465,7.3062,7.4295,12800,6.49741154451245,6.52845779390073,6.38958048677796,6.49741154451245,14636.2284963028,0.0,1.0
2008-02-22,7.4154,7.4396,7.1624,7.4154,11100,6.48508049898077,6.50624442109897,6.26382131319954,6.48508049898077,12692.3543991376,0.0,1.0
2008-02-25,7.6966,7.6966,7.3965,7.6966,11900,6.73100177582536,6.73100177582536,6.4685516507149,6.73100177582536,13607.1186801565,0.0,1.0
2008-02-26,7.809,7.8998,7.78,7.809,17800,6.8293003231843,6.90870875823938,6.8039385983319,6.8293003231843,20353.5052526711,0.0,1.0
2008-02-27,8.159,8.159,7.917,8.159,6900,7.1353901058856,7.1353901058856,6.92375088470356,7.1353901058856,7889.84192378824,0.0,1.0
2008-02-28,7.935,8.0347,7.8682,7.935,4900,6.93949264495677,7.02668450591483,6.88107322357263,6.93949264495677,5602.93122124092,0.0,1.0
2008-02-29,7.61,7.61,7.61,7.61,11600,6.6552664181627,6.6552664181627,6.6552664181627,6.6552664181627,13264.0820747744,0.0,1.0
2008-03-03,7.7827,7.9075,7.6865,7.7827,16600,6.80629986236988,6.91544273345881,6.72216889923884,6.80629986236988,18981.3588311427,0.0,1.0
2008-03-04,7.6852,7.9865,7.6155,7.6852,39700,6.72103199433166,6.98453157012567,6.66007640046229,6.72103199433166,45395.1774455642,0.0,1.0
2008-03-05,8.0169,8.0169,7.941,8.0169,200,7.01111765410887,7.01111765410887,6.9447398983745,7.01111765410887,228.691070254732,0.0,1.0
2008-03-06,8.12,8.12,8.0905,8.12,5000,7.10128295867031,7.10128295867031,7.07548396269978,7.10128295867031,5717.27675636829,0.0,1.0
2008-03-07,8.202,8.4157,8.202,8.202,9500,7.17299542204605,7.3598850979411,7.17299542204605,7.17299542204605,10862.8258370997,0.0,1.0
2008-03-10,7.8374,7.9799,7.786,7.8374,5900,6.85413732269492,6.97875959136616,6.80918585174964,6.85413732269492,6746.38657251457,0.0,1.0
2008-03-11,7.7,7.71,7.6932,7.7,41600,6.73397521942875,6.74272064179164,6.72802833222198,6.73397521942875,47567.7426129841,0.0,1.0
2008-03-12,7.1048,7.798,6.9007,7.1048,19600,6.21344768038927,6.81968035858511,6.03495360996259,6.21344768038927,22411.7248849637,0.0,1.0
2008-03-13,7.3368,7.3368,7.11,7.3368,49000,6.41634147920842,6.41634147920842,6.21799530001797,6.41634147920842,56029.3122124092,0.0,1.0
2008-03-14,7.1209,7.3,7.1209,7.1209,20400,6.22752781039353,6.38415832491297,6.22752781039353,6.22752781039353,23326.4891659826,0.0,1.0
2008-03-17,6.621,7.0873,6.619,6.621,58000,5.79034414647243,6.1981431912542,5.78859506199985,5.79034414647243,66320.4103738722,0.0,1.0
2008-03-18,6.2367,6.3673,6.2367,6.2367,26000,5.4542575650664,5.5684727811258,5.4542575650664,5.4542575650664,29729.8391331151,0.0,1.0
2008-03-19,6.14,6.1655,5.8726,6.14,35500,5.36968933081721,5.39199015784259,5.13583673683341,5.36968933081721,40592.6649702148,0.0,1.0
2008-03-20,5.37,5.7209,5.37,5.37,98090,4.69629180887433,5.0031686795883,4.69629180887433,4.69629180887433,112161.535406433,0.0,1.0
2008-03-24,5.5176,5.5555,5.4595,5.5176,6300,4.82537424295066,4.85851939370603,4.77456333902224,4.82537424295066,7203.76871302403,0.0,1.0
2008-03-25,5.9059,5.9059,5.6965,5.9059,23900,5.16495899330185,5.16495899330185,4.98182984902284,5.16495899330185,27328.5828954404,0.0,1.0
2008-03-26,6.1165,6.151,5.869,6.1165,6600,5.34913758826441,5.37930929541639,5.13268838478277,5.34913758826441,7546.80531840613,0.0,1.0
2008-03-27,5.9319,6.0412,5.9319,5.9319,2700,5.18769709144537,5.28328455787181,5.18769709144537,5.18769709144537,3087.32944843888,0.0,1.0
2008-03-28,5.9907,5.9907,5.9907,5.9907,500,5.23912017493919,5.23912017493919,5.23912017493919,5.23912017493919,571.727675636829,0.0,1.0
2008-03-31,5.653,5.739,5.653,5.653,12600,4.94378726174425,5.01899789406514,4.94378726174425,4.94378726174425,14407.5374260481,0.0,1.0
2008-04-01,5.4497,5.4497,5.4497,5.4497,100,4.7659928251066,4.7659928251066,4.7659928251066,4.7659928251066,114.345535127366,0.0,1.0
2008-04-02,5.667,5.667,5.667,5.667,1000,4.9560308530523,4.9560308530523,4.9560308530523,4.9560308530523,1143.45535127366,0.0,1.0
2008-04-03,5.816,5.816,5.7649,5.816,600,5.08633764625943,5.08633764625943,5.04164853798504,5.08633764625943,686.073210764194,0.0,1.0
2008-04-04,5.7086,5.7086,5.702,5.7086,10000,4.99241181008194,4.99241181008194,4.98663983132243,4.99241181008194,11434.5535127366,0.0,1.0
2008-04-07,5.7086,5.7086,5.7086,5.7086,0,4.99241181008194,4.99241181008194,4.99241181008194,4.99241181008194,0,0.0,1.0
2008-04-08,5.6606,5.8172,5.6606,5.6606,2200,4.95043378274005,5.08738709694297,4.95043378274005,4.95043378274005,2515.60177280204,0.0,1.0
2008-04-09,5.804,5.97,5.6454,5.804,14500,5.07584313942395,5.221017150648,4.93714074074845,5.07584313942395,16580.102593468,0.0,1.0
2008-04-10,5.9446,5.9446,5.761,5.9446,5727,5.19880377784625,5.19880377784625,5.03823782326351,5.19880377784625,6548.56879674423,0.0,1.0
2008-04-11,5.984,5.984,5.984,5.984,500,5.23326074195605,5.23326074195605,5.23326074195605,5.23326074195605,571.727675636829,0.0,1.0
2008-04-14,6.0735,6.219,6.0,6.0735,4900,5.31153227210396,5.43877816748407,5.24725341773669,5.31153227210396,5602.93122124092,0.0,1.0
2008-04-15,6.2295,6.249,6.118,6.2295,6150,5.44796086096511,5.46501443457276,5.35044940161884,5.44796086096511,7032.250410333,0.0,1.0
2008-04-16,6.6761,6.7451,6.6761,6.6761,3600,5.83853142369198,5.89887483799595,5.83853142369198,5.83853142369198,4116.43926458517,0.0,1.0
2008-04-17,6.6761,6.6761,6.6761,6.6761,0,5.83853142369198,5.83853142369198,5.83853142369198,5.83853142369198,0,0.0,1.0
2008-04-18,6.493,6.5825,6.3599,6.493,11000,5.67840274022738,5.75667427037529,5.56200116857726,5.67840274022738,12578.0088640102,0.0,1.0
2008-04-21,6.4618,6.4618,6.4573,6.4618,400,5.65111702245515,5.65111702245515,5.64718158239185,5.65111702245515,457.382140509463,0.0,1.0
2008-04-22,6.4,6.4,6.4,6.4,1250,5.59707031225247,5.59707031225247,5.59707031225247,5.59707031225247,1429.31918909207,0.0,1.0
2008-04-23,6.2087,6.244,6.2087,6.2087,1900,5.42977038245029,5.46064172339131,5.42977038245029,5.42977038245029,2172.56516741995,0.0,1.0
2008-04-24,6.1248,6.1248,6.1105,6.1248,1300,5.35639628882561,5.35639628882561,5.34389033484667,5.35639628882561,1486.49195665575,0.0,1.0
2008-04-25,6.1248,6.1248,6.1248,6.1248,0,5.35639628882561,5.35639628882561,5.35639628882561,5.35639628882561,0,0.0,1.0
2008-04-28,6.24,6.29,6.2178,6.24,5000,5.45714355444615,5.50087066626063,5.43772871680053,5.45714355444615,5717.27675636829,0.0,1.0
2008-04-29,6.1887,6.231,6.1887,6.1887,500,5.4122795377245,5.44927267431955,5.4122795377245,5.4122795377245,571.727675636829,0.0,1.0
2008-04-30,5.945,6.1,5.9439,5.945,1800,5.19915359474077,5.33470764136563,5.19819159828085,5.19915359474077,2058.21963229258,0.0,1.0
2008-05-01,5.8987,5.8987,5.79,5.8987,2500,5.15866228920056,5.15866228920056,5.0635995481159,5.15866228920056,2858.63837818415,0.0,1.0
2008-05-02,5.7817,5.8883,5.7817,5.7817,3000,5.0563408475547,5.14956704994315,5.0563408475547,5.0563408475547,3430.36605382097,0.0,1.0
2008-05-05,5.8577,5.8964,5.8577,5.8577,5200,5.1228060575127,5.1566508420571,5.1228060575127,5.1228060575127,5945.96782662301,0.0,1.0
2008-05-06,5.9995,6.0957,5.99,5.9995,7100,5.24681614661854,5.33094710974959,5.23850799537379,5.24681614661854,8118.53299404297,0.0,1.0
2008-05-07,5.9995,5.9995,5.9995,5.9995,0,5.24681614661854,5.24681614661854,5.24681614661854,5.24681614661854,0,0.0,1.0
2008-05-08,6.0045,6.0045,5.988,6.0045,8500,5.25118885779999,5.25118885779999,5.23675891090121,5.25118885779999,9719.37048582608,0.0,1.0
2008-05-09,5.956,5.976,5.956,5.956,3000,5.20877355933995,5.22626440406574,5.20877355933995,5.20877355933995,3430.36605382097,0.0,1.0
2008-05-12,5.8765,5.8765,5.8765,5.8765,1000,5.13924745155494,5.13924745155494,5.13924745155494,5.13924745155494,1143.45535127366,0.0,1.0
2008-05-13,5.6375,5.6375,5.6075,5.6375,1000,4.93023185708176,4.93023185708176,4.90399558999308,4.93023185708176,1143.45535127366,0.0,1.0
2008-05-14,5.949,5.9993,5.949,5.949,15100,5.20265176368592,5.24664123817128,5.20265176368592,5.20265176368592,17266.1758042322,0.0,1.0
2008-05-15,6.225,6.2306,6.065,6.225,12300,5.44402542090181,5.44892285742503,5.3040986630955,5.44402542090181,14064.500820666,0.0,1.0
2008-05-16,6.4564,6.4843,6.2685,6.4564,22200,5.64639449437919,5.67079422277167,5.4820680081804,5.64639449437919,25384.7087982752,0.0,1.0
2008-05-19,6.4564,6.4564,6.4564,6.4564,0,5.64639449437919,5.64639449437919,5.64639449437919,5.64639449437919,0,0.0,1.0
2008-05-20,6.7471,6.7669,6.7471,6.7471,3100,5.90062392246853,5.91793985874706,5.90062392246853,5.90062392246853,3544.71158894834,0.0,1.0
2008-05-21,7.35,7.3662,6.745,7.35,18550,6.42788543672744,6.44205302095533,5.89878738377232,6.42788543672744,21211.0967661263,0.0,1.0
2008-05-22,7.041,7.289,6.9025,7.041,10000,6.157651885714,6.37453836031378,6.03652778598791,6.157651885714,11434.5535127366,0.0,1.0
2008-05-23,7.041,7.041,7.041,7.041,0,6.157651885714,6.157651885714,6.157651885714,6.157651885714,0,0.0,1.0
2008-05-27,6.706,6.706,6.5355,6.706,11900,5.86468023655704,5.86468023655704,5.71557078526968,5.86468023655704,13607.1186801565,0.0,1.0
2008-05-28,6.654,6.6641,6.654,6.654,1000,5.81920404026998,5.82803691685651,5.81920404026998,5.81920404026998,1143.45535127366,0.0,1.0
2008-05-29,6.63,6.63,6.63,6.63,10000,5.79821502659904,5.79821502659904,5.79821502659904,5.79821502659904,11434.5535127366,0.0,1.0
2008-05-30,6.67,6.67,6.664,6.67,10800,5.83319671605062,5.83319671605062,5.82794946263288,5.83319671605062,12349.3177937555,0.0,1.0
2008-06-02,6.85,6.85,6.7971,6.85,1800,5.99061431858272,5.99061431858272,5.94435103428301,5.99061431858272,2058.21963229258,0.0,1.0
2008-06-03,6.85,6.85,6.85,6.85,0,5.99061431858272,5.99061431858272,5.99061431858272,5.99061431858272,0,0.0,1.0
2008-06-04,6.6765,6.6765,6.6765,6.6765,38400,5.8388812405865,5.8388812405865,5.8388812405865,5.8388812405865,43908.6854889084,0.0,1.0
2008-06-05,6.4236,6.4236,6.4236,6.4236,500,5.6177095090289,5.6177095090289,5.6177095090289,5.6177095090289,571.727675636828,0.0,1.0
2008-06-06,6.3847,6.47,6.3847,6.3847,14000,5.58368981603724,5.65828826879273,5.58368981603724,5.58368981603724,16008.3749178312,0.0,1.0
2008-06-09,6.3921,6.4019,6.3921,6.3921,6000,5.59016142858578,5.59873194250141,5.59016142858578,5.59016142858578,6860.73210764194,0.0,1.0
2008-06-10,6.286,6.2882,6.2855,6.286,700,5.49737249731547,5.4992964902353,5.49693522619732,5.49737249731547,800.41874589156,0.0,1.0
2008-06-11,6.0969,6.243,6.0969,6.0969,600,5.33199656043313,5.45976718115502,5.33199656043313,5.33199656043313,686.073210764195,0.0,1.0
2008-06-12,6.0761,6.0761,5.98,6.0761,5100,5.31380608191831,5.31380608191831,5.2297625730109,5.31380608191831,5831.62229149566,0.0,1.0
2008-06-13,6.1768,6.184,6.0415,6.1768,6600,5.40187248511266,5.40816918921394,5.2835469205427,5.40187248511266,7546.80531840614,0.0,1.0
2008-06-16,6.2931,6.2931,6.1462,6.2931,7400,5.50358174719312,5.50358174719312,5.3751114926822,5.50358174719312,8461.56959942507,0.0,1.0
2008-06-17,6.2349,6.2349,6.1345,6.2349,10800,5.45268338904108,5.45268338904108,5.36487934851762,5.45268338904108,12349.3177937555,0.0,1.0
2008-06-18,6.2349,6.2349,6.2349,6.2349,0,5.45268338904108,5.45268338904108,5.45268338904108,5.45268338904108,0,0.0,1.0
2008-06-19,6.2349,6.2349,6.2349,6.2349,0,5.45268338904108,5.45268338904108,5.45268338904108,5.45268338904108,0,0.0,1.0
2008-06-20,6.178,6.181,6.1016,6.178,10700,5.40292193579621,5.40554556250508,5.33610690894369,5.40292193579621,12234.9722586281,0.0,1.0
2008-06-23,6.02,6.02,6.0003,6.02,2400,5.26474426246247,5.26474426246247,5.24751578040757,5.26474426246247,2744.29284305678,0.0,1.0
2008-06-24,6.2007,6.2007,6.2007,6.2007,400,5.42277404455998,5.42277404455998,5.42277404455998,5.42277404455998,457.382140509463,0.0,1.0
2008-06-25,6.1179,6.1179,6.1179,6.1179,1000,5.35036194739521,5.35036194739521,5.35036194739521,5.35036194739521,1143.45535127366,0.0,1.0
2008-06-26,6.3366,6.3366,6.3366,6.3366,600,5.54162433447171,5.54162433447171,5.54162433447171,5.54162433447171,686.073210764195,0.0,1.0
2008-06-27,6.233,6.5944,6.233,6.233,6800,5.45102175879213,5.76708132298713,5.45102175879213,5.45102175879213,7775.49638866086,0.0,1.0
2008-06-30,6.012,6.277,6.012,6.012,18728,5.25774792457216,5.48950161718886,5.25774792457216,5.25774792457216,21414.631818653,0.0,1.0
2008-07-01,6.012,6.012,6.012,6.012,0,5.25774792457216,5.25774792457216,5.25774792457216,5.25774792457216,0,0.0,1.0
2008-07-02,6.012,6.012,6.012,6.012,0,5.25774792457216,5.25774792457216,5.25774792457216,5.25774792457216,0,0.0,1.0
2008-07-03,5.9975,6.03,5.9975,5.9975,6700,5.24506706214596,5.27348968482537,5.24506706214596,5.24506706214596,7661.15085353351,0.0,1.0
2008-07-07,6.0555,6.064,5.9585,6.0555,2600,5.29579051185075,5.30322412085921,5.21095991493067,5.29579051185075,2972.98391331151,0.0,1.0
2008-07-08,5.839,5.839,5.839,5.839,1000,5.10645211769408,5.10645211769408,5.10645211769408,5.10645211769408,1143.45535127366,0.0,1.0
2008-07-09,5.9356,5.97,5.9356,5.9356,2000,5.19093289771965,5.221017150648,5.19093289771965,5.19093289771965,2286.91070254731,0.0,1.0
2008-07-10,6.123,6.123,6.058,6.123,3300,5.35482211280029,5.35482211280029,5.29797686744147,5.35482211280029,3773.40265920307,0.0,1.0
2008-07-11,6.65,6.661,6.561,6.65,3000,5.81570587132483,5.82532583592401,5.73787161229507,5.81570587132483,3430.36605382097,0.0,1.0
2008-07-14,6.883,6.883,6.745,6.883,3400,6.01947421238027,6.01947421238027,5.89878738377232,6.01947421238027,3887.74819433043,0.0,1.0
2008-07-15,7.0085,7.034,6.9,7.0085,3800,6.12922926303459,6.15153009005997,6.03434143039719,6.12922926303459,4345.1303348399,0.0,1.0
2008-07-16,6.5145,6.917,6.4845,6.5145,2800,5.69720539830761,6.04920864841411,5.67096913121892,5.69720539830761,3201.67498356624,0.0,1.0
2008-07-17,6.838,6.9014,6.838,6.838,3200,5.98011981174724,6.03556578952799,5.98011981174724,5.98011981174724,3659.0571240757,0.0,1.0
2008-07-18,6.838,6.838,6.838,6.838,0,5.98011981174724,5.98011981174724,5.98011981174724,5.98011981174724,0,0.0,1.0
2008-07-21,6.8729,6.8729,6.704,6.8729,8100,6.01064133579374,6.01064133579374,5.86293115208446,6.01064133579374,9261.98834531663,0.0,1.0
2008-07-22,6.8042,6.824,6.8042,6.8042,1000,5.95056028416066,5.96787622043919,5.95056028416066,5.95056028416066,1143.45535127366,0.0,1.0
2008-07-23,6.8805,6.9,6.685,6.8805,1500,6.01728785678954,6.03434143039719,5.84631484959496,6.01728785678954,1715.18302691049,0.0,1.0
2008-07-24,6.9923,6.9923,6.6824,6.9923,400,6.1150616788067,6.1150616788067,5.84404103978061,6.1150616788067,457.382140509463,0.0,1.0
2008-07-25,6.6962,6.6962,6.6642,6.6962,1200,5.8561097226414,5.8561097226414,5.82812437108014,5.8561097226414,1372.14642152839,0.0,1.0
2008-07-28,6.6962,6.6962,6.6962,6.6962,0,5.8561097226414,5.8561097226414,5.8561097226414,5.8561097226414,0,0.0,1.0
2008-07-29,6.6962,6.6962,6.6962,6.6962,0,5.8561097226414,5.8561097226414,5.8561097226414,5.8561097226414,0,0.0,1.0
2008-07-30,7.312,7.312,6.9365,7.312,10200,6.39465283174844,6.39465283174844,6.06626222202175,6.39465283174844,11663.2445829913,0.0,1.0
2008-07-31,7.2017,7.2017,7.2017,7.2017,200,6.29819082308571,6.29819082308571,6.29819082308571,6.29819082308571,228.691070254732,0.0,1.0
2008-08-01,7.108,7.2102,7.108,7.108,2500,6.21624621554539,6.30562443209418,6.21624621554539,6.21624621554539,2858.63837818414,0.0,1.0
2008-08-04,7.108,7.108,7.108,7.108,0,6.21624621554539,6.21624621554539,6.21624621554539,6.21624621554539,0,0.0,1.0
2008-08-05,6.2088,6.689,6.2088,6.2088,2300,5.42985783667392,5.84981301854012,5.42985783667392,5.42985783667392,2629.94730792941,0.0,1.0
2008-08-06,6.456,6.456,6.456,6.456,300,5.64604467748467,5.64604467748467,5.64604467748467,5.64604467748467,343.036605382097,0.0,1.0
2008-08-07,6.2735,6.312,6.2735,6.2735,1550,5.48644071936185,5.52011059545899,5.48644071936185,5.48644071936185,1772.35579447417,0.0,1.0
2008-08-08,5.9165,6.0955,5.902,5.9165,4300,5.17422914100652,5.33077220130233,5.16154827858032,5.17422914100652,4916.85801047672,0.0,1.0
2008-08-11,5.8051,5.832,5.5519,5.8051,5100,5.07680513588387,5.10033032204006,4.85537104165538,5.07680513588387,5831.62229149566,0.0,1.0
2008-08-12,5.5639,5.5921,5.4598,5.5639,4100,4.86586554849086,4.89052763955422,4.77482570169313,4.86586554849086,4688.16694022199,0.0,1.0
2008-08-13,5.8873,5.8873,5.7322,5.8873,9000,5.14869250770686,5.14869250770686,5.01305100685837,5.14869250770686,10291.0981614629,0.0,1.0
2008-08-14,5.75,5.75,5.75,5.75,1500,5.02861785866432,5.02861785866432,5.02861785866432,5.02861785866432,1715.18302691049,0.0,1.0
2008-08-15,5.6085,5.6693,5.6085,5.6085,26860,4.90487013222937,4.95804230019576,4.90487013222937,4.90487013222937,30713.2107352104,0.0,1.0
2008-08-18,5.5623,5.5623,5.5623,5.5623,100,4.86446628091279,4.86446628091279,4.86446628091279,4.86446628091279,114.345535127366,0.0,1.0
2008-08-19,5.511,5.511,5.4645,5.511,1500,4.81960226419115,4.81960226419115,4.77893605020369,4.81960226419115,1715.18302691048,0.0,1.0
2008-08-20,5.2695,5.628,5.2695,5.2695,8200,4.60840031412724,4.92192370583701,4.60840031412724,4.60840031412724,9376.333880444,0.0,1.0
2008-08-21,5.8103,5.8103,5.8103,5.8103,100,5.08135275551258,5.08135275551258,5.08135275551258,5.08135275551258,114.345535127366,0.0,1.0
2008-08-22,5.8103,5.8103,5.8103,5.8103,0,5.08135275551258,5.08135275551258,5.08135275551258,5.08135275551258,0,0.0,1.0
2008-08-25,5.64,5.64,5.64,5.64,100,4.93241821267248,4.93241821267248,4.93241821267248,4.93241821267248,114.345535127366,0.0,1.0
2008-08-26,5.658,5.72,5.656,5.658,7900,4.9481599729257,5.00238159157564,4.94641088845312,4.9481599729257,9033.29727506188,0.0,1.0
2008-08-27,5.7904,5.7904,5.7904,5.7904,1000,5.06394936501042,5.06394936501042,5.06394936501042,5.06394936501042,1143.45535127366,0.0,1.0
2008-08-28,5.8467,5.8467,5.794,5.8467,700,5.11318609291351,5.11318609291351,5.06709771706106,5.11318609291351,800.418745891561,0.0,1.0
2008-08-29,5.693,5.693,5.693,5.693,200,4.97876895119582,4.97876895119582,4.97876895119582,4.97876895119582,228.691070254732,0.0,1.0
2008-09-02,5.3559,5.3884,5.3559,5.3559,2000,4.68396076334265,4.71238338602206,4.68396076334265,4.68396076334265,2286.91070254732,0.0,1.0
2008-09-03,5.0897,5.0897,5.0065,5.0897,6100,4.4511576200424,4.4511576200424,4.37839570598312,4.4511576200424,6975.07764276931,0.0,1.0
2008-09-04,4.9825,4.9825,4.9385,4.9825,6800,4.35740669231217,4.35740669231217,4.31892683391544,4.35740669231217,7775.49638866087,0.0,1.0
2008-09-05,5.278,5.278,5.1766,5.278,800,4.6158339231357,4.6158339231357,4.52715534037595,4.6158339231357,914.764281018927,0.0,1.0
2008-09-08,5.2032,5.7346,5.0895,5.2032,8500,4.55041816386125,5.01514990822547,4.45098271159514,4.55041816386125,9719.37048582609,0.0,1.0
2008-09-09,4.1933,4.9991,4.1925,4.1933,16100,3.66721795943254,4.37192409343458,3.66651832564351,3.66721795943254,18409.6311555059,0.0,1.0
2008-09-10,4.6068,4.6575,4.3289,4.6068,26800,4.02884117413823,4.0731804655181,3.78580588667339,4.02884117413823,30644.603414134,0.0,1.0
2008-09-11,5.273,5.273,4.5439,5.273,4800,4.61146121195426,4.61146121195426,3.97383246747562,4.61146121195426,5488.58568611355,0.0,1.0
2008-09-12,5.441,5.441,5.2008,5.441,8550,4.75838430765088,4.75838430765088,4.54831926249416,4.75838430765088,9776.54325338978,0.0,1.0
2008-09-15,5.4202,5.4655,5.291,5.4202,7000,4.74019382913606,4.77981059243998,4.62720297220747,4.74019382913606,8004.18745891561,0.0,1.0
2008-09-16,5.057,5.1155,4.9705,5.057,5100,4.42256008891574,4.47372080973867,4.3469121854767,4.42256008891574,5831.62229149565,0.0,1.0
2008-09-17,5.8068,5.8305,5.778,5.8068,2900,5.07829185768556,5.09901850868562,5.05310504128043,5.07829185768556,3316.02051869361,0.0,1.0
2008-09-18,5.584,5.953,5.584,5.584,5400,4.88344384744028,5.20614993263108,4.88344384744028,4.88344384744028,6174.65889687774,0.0,1.0
2008-09-19,6.0094,6.0094,5.83,6.0094,3906,5.25547411475781,5.25547411475781,5.09858123756748,5.25547411475781,4466.3366020749,0.0,1.0
2008-09-22,6.9722,7.199,6.5659,6.9722,8200,6.09748337985729,6.29582955904773,5.74215686925288,6.09748337985729,9376.33388044398,0.0,1.0
2008-09-23,6.5542,7.145,6.5542,6.5542,1700,5.7319247250883,6.2486042782881,5.7319247250883,5.7319247250883,1943.87409716522,0.0,1.0
2008-09-24,6.6305,6.704,6.6075,6.6305,2900,5.79865229771718,5.86293115208446,5.77853782628253,5.79865229771718,3316.02051869361,0.0,1.0
2008-09-25,6.452,6.6855,6.452,6.452,7000,5.64254650853952,5.8467521207131,5.64254650853952,5.64254650853952,8004.18745891559,0.0,1.0
2008-09-26,6.3767,6.55,6.3767,6.3767,1600,5.57669347814692,5.72825164769588,5.57669347814692,5.57669347814692,1829.52856203785,0.0,1.0
2008-09-29,6.275,6.28,6.2322,6.275,6000,5.48775253271628,5.49212524389773,5.45032212500309,5.48775253271628,6860.73210764195,0.0,1.0
2008-09-30,6.0097,6.0191,6.0097,6.0097,1700,5.25573647742869,5.26395717444981,5.25573647742869,5.25573647742869,1943.87409716522,0.0,1.0
2008-10-01,6.146,6.28,6.146,6.146,2600,5.37493658423494,5.49212524389773,5.37493658423494,5.37493658423494,2972.98391331151,0.0,1.0
2008-10-02,5.4425,5.6006,5.4425,5.4425,3000,4.75969612100532,4.89796124856268,4.75969612100532,4.75969612100532,3430.36605382097,0.0,1.0
2008-10-03,5.1937,5.4,5.1937,5.1937,3900,4.5421100126165,4.72252807596302,4.5421100126165,4.5421100126165,4459.47586996727,0.0,1.0
2008-10-06,4.7619,5.112,4.2895,4.7619,12600,4.16448267498672,4.47065991191166,3.75134892256359,4.16448267498672,14407.5374260481,0.0,1.0
2008-10-07,4.5079,5.014,4.5079,4.5079,13800,3.9423489469692,4.38495477275529,3.9423489469692,3.9423489469692,15779.6838475765,0.0,1.0
2008-10-08,4.65,4.9257,4.5811,4.65,68500,4.06662139874593,4.30773269329093,4.00636543866559,4.06662139874593,78326.6915622455,0.0,1.0
2008-10-09,4.5537,4.6475,4.5513,4.5537,4800,3.98240298139126,4.06443504315521,3.98030408002416,3.98240298139126,5488.58568611355,0.0,1.0
2008-10-10,3.3556,4.284,3.2161,3.3556,10000,2.93461392809287,3.74653894026399,2.81261528613049,2.93461392809287,11434.5535127366,0.0,1.0
2008-10-13,3.3556,3.3556,3.3556,3.3556,0,2.93461392809287,2.93461392809287,2.93461392809287,2.93461392809287,0,0.0,1.0
2008-10-14,3.895,4.0511,3.694,3.895,66500,3.4063420103474,3.54285805343218,3.23055902085322,3.4063420103474,76039.7808596982,0.0,1.0
2008-10-15,4.1352,4.1373,3.9445,4.1352,96100,3.61640705550412,3.61824359420033,3.44963185104373,3.61640705550412,109886.059257399,0.0,1.0
2008-10-16,3.443,3.5392,3.3878,3.443,84600,3.01104891954457,3.09517988267561,2.96277418810139,3.01104891954457,96736.3227177513,0.0,1.0
2008-10-17,3.443,3.443,3.443,3.443,0,3.01104891954457,3.01104891954457,3.01104891954457,3.01104891954457,0,0.0,1.0
2008-10-20,3.5739,3.6442,3.3845,3.5739,25100,3.12552649827486,3.187006817486,2.95988819872164,3.12552649827486,28700.7293169688,0.0,1.0
2008-10-21,3.7735,3.86,3.7735,3.7735,3900,3.30008512863823,3.37573303207727,3.30008512863823,3.30008512863823,4459.47586996726,0.0,1.0
2008-10-22,3.3708,3.4103,3.312,3.3708,7300,2.94790697008447,2.9824513884179,2.89648388659065,2.94790697008447,8347.2240642977,0.0,1.0
2008-10-23,3.5052,3.5052,2.9012,3.5052,27000,3.06544544664177,3.06544544664177,2.53722193592295,3.06544544664177,30873.2944843888,0.0,1.0
2008-10-24,3.2176,3.2176,2.865,3.2176,500,2.81392709948493,2.81392709948493,2.50556350696927,2.81392709948493,571.727675636828,0.0,1.0
2008-10-27,3.0965,3.222,3.0955,3.222,30100,2.70802003467027,2.8177750853246,2.70714549243398,2.8177750853246,34418.0060733371,0.0,1.0
2008-10-28,3.281,3.2938,3.1315,3.1865,11500,2.86937307726568,2.88056721789018,2.73862901294041,2.78672883593632,13149.736539647,0.0,1.0
2008-10-29,4.0199,4.0199,3.7987,3.817,14000,3.51557233565995,3.51557233565995,3.32212359299272,3.33812771591682,16008.3749178312,0.0,1.0
2008-10-30,3.9222,3.9404,3.9057,3.9322,3000,3.43012955917447,3.44604622787494,3.4156996122757,3.43887498153737,3430.36605382097,0.0,1.0
2008-10-31,4.293,4.293,3.821,3.821,2800,3.7544098203906,3.7544098203906,3.34162588486198,3.34162588486198,3201.67498356624,0.0,1.0
2008-11-03,4.5749,4.5749,4.4329,4.4329,1800,4.00094327680059,4.00094327680059,3.87675827924749,3.87675827924749,2058.21963229259,0.0,1.0
2008-11-04,4.7545,4.7545,4.7545,4.7545,1500,4.15801106243818,4.15801106243818,4.15801106243818,4.15801106243818,1715.18302691049,0.0,1.0
2008-11-05,4.798,4.798,4.798,4.798,300,4.19605364971677,4.19605364971677,4.19605364971677,4.19605364971677,343.036605382097,0.0,1.0
2008-11-06,4.798,4.798,4.798,4.798,0,4.19605364971677,4.19605364971677,4.19605364971677,4.19605364971677,0,0.0,1.0
2008-11-07,4.918,4.918,4.682,4.682,1300,4.3009987180715,4.3009987180715,4.09460675030719,4.09460675030719,1486.49195665576,0.0,1.0
2008-11-10,4.8708,4.8708,4.762,4.8052,2900,4.25972032451864,4.25972032451864,4.16457012921035,4.20235035381805,3316.02051869361,0.0,1.0
2008-11-11,4.4987,4.4987,4.4305,4.4305,500,3.93430315839534,3.93430315839534,3.8746593778804,3.8746593778804,571.727675636828,0.0,1.0
2008-11-12,3.899,4.141,3.899,4.141,1000,3.40984017929256,3.6214794004746,3.40984017929256,3.6214794004746,1143.45535127366,0.0,1.0
2008-11-13,4.0,4.0,4.0,4.0,400,3.49816894515779,3.49816894515779,3.49816894515779,3.49816894515779,457.382140509463,0.0,1.0
2008-11-14,4.17,4.463,4.17,4.463,1800,3.646841125327,3.9030820005598,3.646841125327,3.9030820005598,2058.21963229258,0.0,1.0
2008-11-17,3.8215,4.3027,3.8215,3.9975,5900,3.34206315598012,3.76289288008261,3.34206315598012,3.49598258956707,6746.38657251459,0.0,1.0
2008-11-18,3.7029,4.001,3.6585,3.9725,33300,3.2383424467562,3.49904348739408,3.19951277146494,3.47411903365983,38077.0631974127,0.0,1.0
2008-11-19,3.48,3.8177,3.48,3.7,11800,3.04340698228728,3.33873989548222,3.04340698228728,3.23580627427096,13492.7731450291,0.0,1.0
2008-11-20,3.1733,3.5104,3.1733,3.4907,9000,2.7751848784173,3.06999306627048,2.7751848784173,3.05276458421557,10291.0981614629,0.0,1.0
2008-11-21,3.807,3.807,3.5304,3.531,2800,3.32938229355393,3.32938229355393,3.08748391099627,3.08800863633804,3201.67498356624,0.0,1.0
2008-11-24,4.668,4.6718,4.131,4.142,105400,4.08236315899914,4.08568641949704,3.61273397811171,3.62235394271089,120520.194024244,0.0,1.0
2008-11-25,4.475,4.583,4.3884,4.583,36400,3.91357650739528,4.00802706891454,3.83784114973261,4.00802706891454,41621.7747863611,0.0,1.0
2008-11-26,4.957,4.957,4.407,4.435,158200,4.33510586528679,4.33510586528679,3.8541076353276,3.8785948179437,180894.636571493,0.0,1.0
2008-11-28,4.7567,4.7567,4.7187,4.749,1200,4.15993505535802,4.15993505535802,4.12670245037902,4.15320108013859,1372.14642152839,0.0,1.0
2008-12-01,4.6899,4.8785,4.6899,4.8785,4500,4.10151563397388,4.26645429973807,4.10151563397388,4.26645429973807,5145.54908073146,0.0,1.0
2008-12-02,4.7355,4.7355,4.7355,4.7355,500,4.14139475994868,4.14139475994868,4.14139475994868,4.14139475994868,571.727675636829,0.0,1.0
2008-12-03,4.532,4.6,4.532,4.6,1000,3.96342541486378,4.02289428693146,3.96342541486378,4.02289428693146,1143.45535127366,0.0,1.0
2008-12-04,3.9828,3.9828,3.975,3.975,300,3.48312681869361,3.48312681869361,3.47630538925055,3.47630538925055,343.036605382097,0.0,1.0
2008-12-05,3.7242,3.7242,3.5975,3.5975,700,3.25697019638916,3.25697019638916,3.14616569505129,3.14616569505129,800.41874589156,0.0,1.0
2008-12-08,4.6669,4.6669,4.3847,4.3847,2300,4.08140116253922,4.08140116253922,3.83460534345834,3.83460534345834,2629.94730792941,0.0,1.0
2008-12-09,4.81,4.81,4.6498,4.81,50400,4.20654815655224,4.20654815655224,4.06644649029867,4.20654815655224,57630.1497041924,0.0,1.0
2008-12-10,5.401,5.401,4.918,4.918,78900,4.72340261819931,4.72340261819931,4.3009987180715,4.3009987180715,90218.6272154915,0.0,1.0
2008-12-11,5.55,5.696,5.55,5.6945,55000,4.85370941140643,4.98139257790469,4.85370941140643,4.98008076455026,62890.0443200512,0.0,1.0
2008-12-12,5.6021,5.6587,5.574,5.6587,55100,4.89927306191711,4.9487721524911,4.87469842507738,4.9487721524911,63004.3898551786,0.0,1.0
2008-12-15,5.9773,6.021,5.9409,6.021,51200,5.22740130897292,5.26561880469876,5.19556797157198,5.26561880469876,58544.9139852112,0.0,1.0
2008-12-16,6.22,6.22,6.03,6.03,13000,5.43965270972036,5.43965270972036,5.27348968482537,5.27348968482537,14864.9195665576,0.0,1.0
2008-12-17,6.7865,6.7865,6.7865,6.7865,200,5.93508088657834,5.93508088657834,5.93508088657834,5.93508088657834,228.691070254731,0.0,1.0
2008-12-18,6.208,6.5508,6.208,6.5508,24300,5.42915820288489,5.72895128148491,5.42915820288489,5.72895128148491,27785.9650359499,0.0,1.0
2008-12-19,6.152,6.306,6.152,6.306,48900,5.38018383765268,5.51486334204126,5.38018383765268,5.51486334204126,55914.9666772818,0.0,1.0
2008-12-22,6.224,6.5735,6.198,6.509,10820,5.44315087866552,5.74880339024868,5.420412780522,5.69239541600802,12372.186900781,0.0,1.0
2008-12-23,6.4419,6.4989,6.4085,6.4989,5700,5.63371363195299,5.68356253942149,5.60450392126092,5.68356253942149,6517.69550225985,0.0,1.0
2008-12-24,6.784,6.8883,6.784,6.874,2900,5.93289453098761,6.0241092862326,5.93289453098761,6.01160333225366,3316.02051869361,0.0,1.0
2008-12-26,6.784,6.784,6.784,6.784,0,5.93289453098761,5.93289453098761,5.93289453098761,5.93289453098761,0,0.0,1.0
2008-12-29,7.178,7.477,7.1258,7.477,3200,6.27746417208566,6.5389523007362,6.23181306735135,6.5389523007362,3659.0571240757,0.0,1.0
2008-12-30,6.965,6.965,6.965,6.965,200,6.091186675756,6.091186675756,6.091186675756,6.091186675756,228.691070254732,0.0,1.0
2008-12-31,6.819,7.0129,6.815,6.927,6900,5.96350350925774,6.13307724887427,5.96000534031259,6.057954070777,7889.84192378824,0.0,1.0
2009-01-02,6.988,7.184,6.89,7.184,13300,6.11130114719066,6.28271142550339,6.02559600803429,6.28271142550339,15207.9561719396,0.0,1.0
2009-01-05,6.13,6.697,6.13,6.697,6500,5.36094390845431,5.85680935643043,5.36094390845431,5.85680935643043,7432.45978327878,0.0,1.0
2009-01-06,5.9835,6.1163,5.9835,6.1163,700,5.23282347083791,5.34896267981715,5.23282347083791,5.34896267981715,800.41874589156,0.0,1.0
2009-01-07,6.3439,6.481,6.3439,6.481,1100,5.54800849279663,5.66790823339191,5.54800849279663,5.66790823339191,1257.80088640102,0.0,1.0
2009-01-08,6.41,6.4119,6.41,6.4119,1500,5.60581573461536,5.60747736486431,5.60581573461536,5.60747736486431,1715.18302691049,0.0,1.0
2009-01-09,6.4047,6.691,6.4047,6.408,3100,5.60118066076303,5.85156210301269,5.60118066076303,5.60406665014278,3544.71158894833,0.0,1.0
2009-01-12,6.32,6.325,5.94,6.1735,32000,5.52710693334931,5.53147964453076,5.19478088355932,5.3989864957329,36590.571240757,0.0,1.0
2009-01-13,6.5222,6.5425,6.439,6.439,1300,5.70393937352704,5.72169258092371,5.63117745946775,5.63117745946775,1486.49195665575,0.0,1.0
2009-01-14,6.3435,6.3501,6.342,6.3501,1500,5.54765867590211,5.55343065466162,5.54634686254768,5.55343065466162,1715.18302691049,0.0,1.0
2009-01-15,6.5357,6.5357,6.1815,6.318,15000,5.71574569371694,5.71574569371694,5.40598283362322,5.52535784887673,17151.8302691049,0.0,1.0
2009-01-16,6.5809,6.5809,6.5,6.5,1500,5.75527500279723,5.75527500279723,5.68452453588141,5.68452453588141,1715.18302691048,0.0,1.0
2009-01-20,6.896,6.896,6.896,6.896,100,6.03084326145203,6.03084326145203,6.03084326145203,6.03084326145203,114.345535127366,0.0,1.0
2009-01-21,6.5655,6.7092,6.5655,6.604,2870,5.74180705235837,5.86747877171316,5.74180705235837,5.77547692845551,3281.7168581554,0.0,1.0
2009-01-22,6.563,6.579,6.531,6.579,650,5.73962069676764,5.75361337254828,5.71163534520638,5.75361337254828,743.245978327878,0.0,1.0
2009-01-23,6.7925,6.7925,6.55,6.55,10400,5.94032813999607,5.94032813999607,5.72825164769588,5.72825164769588,11891.935653246,0.0,1.0
2009-01-26,7.226,7.226,7.202,7.202,1500,6.31944219942755,6.31944219942755,6.2984531857566,6.2984531857566,1715.18302691049,0.0,1.0
2009-01-27,6.3395,6.507,6.275,6.507,6200,5.54416050695695,5.69064633153544,5.48775253271628,5.69064633153544,7089.42317789668,0.0,1.0
2009-01-28,6.5695,6.5695,6.5695,6.5695,200,5.74530522130353,5.74530522130353,5.74530522130353,5.74530522130353,228.691070254731,0.0,1.0
2009-01-29,6.56,6.561,6.504,6.529,8900,5.73699707005878,5.73787161229507,5.68802270482657,5.7098862607338,10176.7526263355,0.0,1.0
2009-01-30,6.37,6.5303,6.37,6.5303,3000,5.57083404516378,5.71102316564098,5.57083404516378,5.71102316564098,3430.36605382097,0.0,1.0
2009-02-02,6.4253,6.4253,6.3065,6.3065,2400,5.61919623083059,5.61919623083059,5.5153006131594,5.5153006131594,2744.29284305678,0.0,1.0
2009-02-03,6.4945,6.4945,6.4945,6.4945,1000,5.67971455358182,5.67971455358182,5.67971455358182,5.67971455358182,1143.45535127366,0.0,1.0
2009-02-04,6.795,6.795,6.64,6.64,3800,5.9425144955868,5.9425144955868,5.80696044896193,5.80696044896193,4345.1303348399,0.0,1.0
2009-02-05,6.41,6.8728,6.41,6.8728,1700,5.60581573461536,6.01055388157012,5.60581573461536,6.01055388157012,1943.87409716522,0.0,1.0
2009-02-06,6.3005,6.32,6.2425,6.2955,19923,5.51005335974166,5.52710693334931,5.45932991003688,5.50568064856022,22781.0609634251,0.0,1.0
2009-02-09,6.01,6.0125,5.988,6.0125,3500,5.25599884009958,5.2581851956903,5.23675891090121,5.2581851956903,4002.0937294578,0.0,1.0
2009-02-10,6.217,6.217,6.217,6.217,1000,5.4370290830115,5.4370290830115,5.4370290830115,5.4370290830115,1143.45535127366,0.0,1.0
2009-02-11,6.217,6.217,6.217,6.217,0,5.4370290830115,5.4370290830115,5.4370290830115,5.4370290830115,0,0.0,1.0
2009-02-12,6.4695,6.4695,6.4695,6.4695,200,5.65785099767458,5.65785099767458,5.65785099767458,5.65785099767458,228.691070254731,0.0,1.0
2009-02-13,6.47,6.47,6.47,6.47,0,5.65828826879273,5.65828826879273,5.65828826879273,5.65828826879273,0,0.0,1.0
2009-02-17,6.45,6.5567,6.45,6.5465,3400,5.64079742406694,5.73411108067902,5.64079742406694,5.72519074986887,3887.74819433043,0.0,1.0
2009-02-18,6.5625,6.5625,6.3364,6.3364,6000,5.7391834256495,5.7391834256495,5.54144942602446,5.54144942602446,6860.73210764194,0.0,1.0
2009-02-19,6.2918,6.2918,6.2918,6.2918,200,5.50244484228595,5.50244484228595,5.50244484228595,5.50244484228595,228.691070254731,0.0,1.0
2009-02-20,6.571,6.721,6.5,6.5,57000,5.74661703465796,5.87779837010138,5.68452453588141,5.68452453588141,65176.9550225985,0.0,1.0
2009-02-23,6.5908,6.6705,6.408,6.4275,1600,5.76393297093649,5.83363398716876,5.60406665014278,5.62112022375042,1829.52856203785,0.0,1.0
2009-02-24,6.436,6.4588,6.436,6.4588,1500,5.62855383275889,5.64849339574628,5.62855383275889,5.64849339574628,1715.18302691048,0.0,1.0
2009-02-25,6.63,6.8527,6.6279,6.6492,6700,5.79821502659904,5.9929755826207,5.79637848790283,5.8150062375358,7661.1508535335,0.0,1.0
2009-02-26,6.565,6.795,6.454,6.475,24000,5.74136978124022,5.9425144955868,5.6442955930121,5.66266097997417,27442.9284305678,0.0,1.0
2009-02-27,6.6483,6.6483,6.5096,6.56,800,5.81421914952313,5.81421914952313,5.69292014134979,5.73699707005878,914.764281018926,0.0,1.0
2009-03-02,6.2974,6.6655,6.283,6.6655,9700,5.50734227880917,5.82926127598731,5.4947488706066,5.82926127598731,11091.5169073545,0.0,1.0
2009-03-03,6.363,6.363,6.0666,6.0666,2500,5.56471224950976,5.56471224950976,5.30549793067356,5.30549793067356,2858.63837818414,0.0,1.0
2009-03-04,6.224,6.3115,6.224,6.3035,10100,5.44315087866552,5.51967332434085,5.44315087866552,5.51267698645053,11548.8990478639,0.0,1.0
2009-03-05,6.5838,6.5838,6.5838,6.5838,200,5.75781117528247,5.75781117528247,5.75781117528247,5.75781117528247,228.691070254731,0.0,1.0
2009-03-06,6.3155,6.503,6.3155,6.4995,8000,5.52317149328601,5.68714816259028,5.52317149328601,5.68408726476327,9147.64281018925,0.0,1.0
2009-03-09,6.1635,6.2361,6.1605,6.1605,1800,5.39024107337001,5.45373283972462,5.38761744666114,5.38761744666114,2058.21963229258,0.0,1.0
2009-03-10,5.776,6.1573,5.776,6.1573,500,5.05135595680785,5.38481891150502,5.05135595680785,5.38481891150502,571.727675636829,0.0,1.0
2009-03-11,6.2795,6.2795,6.093,6.16,1800,5.49168797277959,5.49168797277959,5.3285858457116,5.387180175543,2058.21963229258,0.0,1.0
2009-03-12,6.28,6.28,6.28,6.28,4700,5.49212524389773,5.49212524389773,5.49212524389773,5.49212524389773,5374.24015098619,0.0,1.0
2009-03-13,6.32,6.362,6.32,6.3216,5800,5.52710693334931,5.56383770727347,5.52710693334931,5.52850620092737,6632.04103738721,0.0,1.0
2009-03-16,6.1203,6.1203,6.1005,6.1085,1000,5.35246084876231,5.35246084876231,5.33514491248378,5.34214125037409,1143.45535127366,0.0,1.0
2009-03-17,6.0824,6.0902,6.0824,6.0902,1500,5.31931569800694,5.32613712744999,5.31931569800694,5.32613712744999,1715.18302691048,0.0,1.0
2009-03-18,6.527,6.527,5.9373,5.9769,17600,5.70813717626122,5.70813717626122,5.19241961952134,5.2270514920784,20124.8141824164,0.0,1.0
2009-03-19,6.811,6.811,6.668,6.797,3900,5.95650717136743,5.95650717136743,5.83144763157804,5.94426358005938,4459.47586996726,0.0,1.0
2009-03-20,6.6546,6.766,6.6546,6.766,2800,5.81972876561176,5.9171527707344,5.81972876561176,5.9171527707344,3201.67498356624,0.0,1.0
2009-03-23,6.7079,6.879,6.7079,6.879,3700,5.86634186680599,6.01597604343511,5.86634186680599,6.01597604343511,4230.78479971253,0.0,1.0
2009-03-24,6.71,6.71,6.71,6.71,0,5.86817840550219,5.86817840550219,5.86817840550219,5.86817840550219,0,0.0,1.0
2009-03-25,7.022,7.063,7.0215,7.063,5100,6.1410355832245,6.17689181491237,6.14059831210636,6.17689181491237,5831.62229149565,0.0,1.0
2009-03-26,7.25,7.25,7.1923,7.25,7800,6.3404312130985,6.3404312130985,6.28997012606459,6.3404312130985,8918.95173993452,0.0,1.0
2009-03-27,7.0,7.14,6.9995,7.14,5500,6.12179565402613,6.24423156710666,6.12135838290799,6.24423156710666,6289.00443200512,0.0,1.0
2009-03-30,6.9105,7.0775,6.8465,6.8465,8200,6.04352412387823,6.18957267733856,5.9875534207557,5.9875534207557,9376.33388044398,0.0,1.0
2009-03-31,7.1419,7.1419,7.1419,7.1419,500,6.24589319735561,6.24589319735561,6.24589319735561,6.24589319735561,571.727675636828,0.0,1.0
2009-04-01,7.3706,7.3726,7.04,7.178,46000,6.445901006795,6.44765009126758,6.15677734347771,6.27746417208566,52598.9461585883,0.0,1.0
2009-04-02,7.46,7.46,7.18,7.18,5900,6.52408508271928,6.52408508271928,6.27921325655823,6.27921325655823,6746.38657251458,0.0,1.0
2009-04-03,7.4,7.4,7.4,7.4,2600,6.47161254854191,6.47161254854191,6.47161254854191,6.47161254854191,2972.98391331151,0.0,1.0
2009-04-06,6.43,6.7945,6.372,6.767,7200,5.62330657934115,5.94207722446865,5.57258312963636,5.91802731297069,8232.87852917033,0.0,1.0
2009-04-07,6.6035,6.63,6.6035,6.63,1500,5.77503965733737,5.79821502659904,5.77503965733737,5.79821502659904,1715.18302691049,0.0,1.0
2009-04-08,6.6255,6.6335,6.5972,6.5972,2400,5.79427958653574,5.80127592442605,5.76953004124874,5.76953004124874,2744.29284305677,0.0,1.0
2009-04-09,6.708,6.708,6.517,6.5755,24200,5.86642932102961,5.86642932102961,5.69939175389833,5.75055247472126,27671.6195008225,0.0,1.0
2009-04-13,6.861,6.909,6.861,6.909,5000,6.0002342831819,6.04221231052379,6.0002342831819,6.04221231052379,5717.27675636829,0.0,1.0
2009-04-14,6.7544,6.8369,6.7544,6.798,8000,5.90700808079345,5.97915781528732,5.90700808079345,5.94513812229567,9147.64281018925,0.0,1.0
2009-04-15,6.935,6.935,6.935,6.935,1000,6.06495040866732,6.06495040866732,6.06495040866732,6.06495040866732,1143.45535127366,0.0,1.0
2009-04-16,6.94,6.94,6.94,6.94,0,6.06932311984877,6.06932311984877,6.06932311984877,6.06932311984877,0,0.0,1.0
2009-04-17,6.1915,6.257,6.138,6.2533,6400,5.41472825598611,5.47201077246307,5.36794024634463,5.4687749661888,7318.11424815141,0.0,1.0
2009-04-20,6.265,6.265,6.265,6.265,5000,5.47900711035339,5.47900711035339,5.47900711035339,5.47900711035339,5717.27675636828,0.0,1.0
2009-04-21,6.27,6.27,6.27,6.27,0,5.48337982153484,5.48337982153484,5.48337982153484,5.48337982153484,0,0.0,1.0
2009-04-22,6.0244,6.0385,6.0244,6.0385,2800,5.26859224830215,5.28092329383383,5.26859224830215,5.28092329383383,3201.67498356624,0.0,1.0
2009-04-23,6.3171,6.3171,6.29,6.29,5500,5.52457076086407,5.52457076086407,5.50087066626063,5.50087066626063,6289.00443200511,0.0,1.0
2009-04-24,6.663,6.663,6.5229,6.5311,2000,5.82707492039659,5.82707492039659,5.70455155309244,5.71172279943001,2286.91070254731,0.0,1.0
2009-04-27,6.66,6.66,6.66,6.66,0,5.82445129368772,5.82445129368772,5.82445129368772,5.82445129368772,0,0.0,1.0
2009-04-28,6.66,6.66,6.66,6.66,0,5.82445129368772,5.82445129368772,5.82445129368772,5.82445129368772,0,0.0,1.0
2009-04-29,6.7177,6.7177,6.7177,6.7177,500,5.87491238072162,5.87491238072162,5.87491238072162,5.87491238072162,571.727675636829,0.0,1.0
2009-04-30,6.72,6.72,6.72,6.72,0,5.87692382786509,5.87692382786509,5.87692382786509,5.87692382786509,0,0.0,1.0
2009-05-01,6.542,6.542,6.459,6.459,3100,5.72125530980557,5.72125530980557,5.64866830419354,5.64866830419354,3544.71158894834,0.0,1.0
2009-05-04,6.7555,6.7555,6.693,6.705,2400,5.90797007725336,5.90797007725336,5.85331118748527,5.86380569432075,2744.29284305678,0.0,1.0
2009-05-05,6.76,6.76,6.76,6.76,0,5.91190551731667,5.91190551731667,5.91190551731667,5.91190551731667,0,0.0,1.0
2009-05-06,6.7381,6.7457,6.6833,6.7457,2700,5.89275304234193,5.89939956333773,5.84482812779327,5.89939956333773,3087.32944843887,0.0,1.0
2009-05-07,6.74,6.74,6.74,6.74,0,5.89441467259088,5.89441467259088,5.89441467259088,5.89441467259088,0,0.0,1.0
2009-05-08,7.04,7.29,7.04,7.29,1500,6.15677734347771,6.37541290255007,6.15677734347771,6.37541290255007,1715.18302691049,0.0,1.0
2009-05-11,7.04,7.04,7.04,7.04,0,6.15677734347771,6.15677734347771,6.15677734347771,6.15677734347771,0,0.0,1.0
2009-05-12,7.3655,7.3655,6.9827,6.993,20700,6.44144084138993,6.44144084138993,6.10666607333833,6.11567385837211,23669.5257713647,0.0,1.0
2009-05-13,7.517,7.681,7.5007,7.52,13200,6.57393399018778,6.71735891693925,6.55967895173626,6.57655761689665,15093.6106368123,0.0,1.0
2009-05-14,7.473,7.49,7.245,7.347,3200,6.53545413179104,6.55032134980796,6.33605850191705,6.42526181001857,3659.0571240757,0.0,1.0
2009-05-15,7.5,7.602,7.48,7.602,6900,6.55906677217086,6.64827008027238,6.54157592744507,6.64827008027238,7889.84192378823,0.0,1.0
2009-05-18,7.5,7.5,7.5,7.5,0,6.55906677217086,6.55906677217086,6.55906677217086,6.55906677217086,0,0.0,1.0
2009-05-19,7.7828,7.7828,7.705,7.7169,5500,6.80638731659351,6.80638731659351,6.73834793061019,6.74875498322204,6289.00443200512,0.0,1.0
2009-05-20,8.755,8.755,7.8935,7.8935,12100,7.65661727871411,7.65661727871411,6.90319914215076,6.90319914215076,13835.8097504113,0.0,1.0
2009-05-21,8.8545,8.8665,8.5275,8.5275,2400,7.74363423122491,7.75412873806039,7.45765891995826,7.45765891995826,2744.29284305678,0.0,1.0
2009-05-22,8.783,8.783,8.783,8.783,600,7.68110446133022,7.68110446133022,7.68110446133022,7.68110446133022,686.073210764194,0.0,1.0
2009-05-26,8.5,8.6355,8.5,8.6322,1100,7.43360900846031,7.55210948147753,7.43360900846031,7.54922349209777,1257.80088640102,0.0,1.0
2009-05-27,8.3988,8.4344,8.0,8.0,6700,7.34510533414781,7.37623903775972,6.99633789031558,6.99633789031558,7661.15085353351,0.0,1.0
2009-05-28,8.7683,8.8288,8.3775,8.3775,6600,7.66824869045676,7.72115849575227,7.32647758451485,7.32647758451485,7546.80531840614,0.0,1.0
2009-05-29,8.9793,8.99,8.8371,8.99,5900,7.85277710231384,7.86213470424213,7.72841719631348,7.86213470424213,6746.38657251457,0.0,1.0
2009-06-01,8.94,9.21,8.83,9.1685,104500,7.81840759242766,8.05453399622581,7.72220794643582,8.0182404934198,119491.084208097,0.0,1.0
2009-06-02,9.0288,9.069,8.8983,9.0,12400,7.89606694301017,7.931223540909,7.78193918117439,7.87088012660503,14178.8463557933,0.0,1.0
2009-06-03,8.7,8.9447,8.513,8.9447,33800,7.60851745571819,7.82251794093822,7.44497805753207,7.82251794093822,38648.7908730496,0.0,1.0
2009-06-04,8.8223,8.89,8.7692,8.79,18000,7.71547397121639,7.77468048061319,7.66903577846942,7.68722625698424,20582.1963229258,0.0,1.0
2009-06-05,8.48,8.69,8.2579,8.469,13900,7.41611816373452,7.5997720333553,7.22188233305463,7.40649819913533,15894.0293827038,0.0,1.0
2009-06-08,8.4915,8.5215,8.21,8.21,3900,7.42617539945184,7.45241166654053,7.17999175993637,7.17999175993637,4459.47586996727,0.0,1.0
2009-06-09,8.9837,9.007,8.8977,8.8977,12500,7.85662508815351,7.87700192225905,7.78141445583262,7.78141445583262,14293.1918909207,0.0,1.0
2009-06-10,8.8773,9.179,8.843,9.0745,15400,7.76357379421231,8.02742318690084,7.73357699550759,7.93603352320859,17609.2124096143,0.0,1.0
2009-06-11,9.138,9.1995,9.1055,9.168,7800,7.99156695521297,8.04535130274477,7.96314433253356,8.01780322230166,8918.95173993453,0.0,1.0
2009-06-12,8.6525,8.81,8.644,8.81,600,7.56697669949444,7.70471710171003,7.55954309048599,7.70471710171003,686.073210764195,0.0,1.0
2009-06-15,8.2,8.489,8.1393,8.489,6600,7.17124633757347,7.42398904386112,7.1181616238307,7.42398904386112,7546.80531840614,0.0,1.0
2009-06-16,8.217,8.431,8.208,8.3183,3000,7.18611355559039,7.37326559415633,7.17824267546379,7.27470468412651,3430.36605382097,0.0,1.0
2009-06-17,8.332,8.35,8.0882,8.28,5600,7.28668591276368,7.30242767301689,7.07347251555631,7.24120971647663,6403.34996713248,0.0,1.0
2009-06-18,8.3713,8.48,8.3713,8.4283,1900,7.32105542264985,7.41611816373452,7.32105542264985,7.37090433011835,2172.56516741995,0.0,1.0
2009-06-19,8.4579,8.4579,8.331,8.38,3400,7.39679078031252,7.39679078031252,7.28581137052739,7.32866394010557,3887.74819433043,0.0,1.0
2009-06-22,7.9742,8.283,7.9729,8.283,30000,6.97377470061931,7.24383334318549,6.97263779571214,7.24383334318549,34303.6605382097,0.0,1.0
2009-06-23,8.2815,8.2815,7.931,8.0145,19500,7.24252152983106,7.24252152983106,6.93599447601161,7.00901875274178,22297.3793498363,0.0,1.0
2009-06-24,8.296,8.52,8.29,8.483,8900,7.25520239225726,7.45109985318609,7.24995513883952,7.41874179044338,10176.7526263355,0.0,1.0
2009-06-25,8.3779,8.4242,8.3471,8.4242,3500,7.32682740140936,7.36731870694957,7.29989150053165,7.36731870694957,4002.0937294578,0.0,1.0
2009-06-26,8.2634,8.522,8.2634,8.522,16200,7.22669231535422,7.45284893765867,7.22669231535422,7.45284893765867,18523.9766906332,0.0,1.0
2009-06-29,8.4095,8.4095,8.2454,8.2454,800,7.35446293607611,7.35446293607611,7.21095055510101,7.21095055510101,914.764281018926,0.0,1.0
2009-06-30,8.2838,8.3527,8.2207,8.3527,9700,7.24453297697453,7.30478893705487,7.18934936186466,7.30478893705487,11091.5169073545,0.0,1.0
2009-07-01,8.58,8.84,8.01,8.83,2700,7.50357238736346,7.73095336879872,7.00508331267848,7.72220794643582,3087.32944843887,0.0,1.0
2009-07-02,8.478,8.478,8.2643,8.4165,7100,7.41436907926194,7.41436907926194,7.22747940336688,7.36058473173014,8118.53299404296,0.0,1.0
2009-07-06,8.105,8.457,8.0774,8.457,12000,7.08816482512597,7.39600369229986,7.06402745940439,7.39600369229986,13721.4642152839,0.0,1.0
2009-07-07,8.16,8.16,8.089,8.1245,2900,7.13626464812189,7.13626464812189,7.07417214934534,7.10521839873362,3316.02051869361,0.0,1.0
2009-07-08,7.7305,8.0455,7.6965,8.0423,6600,6.76064875763557,7.03612956206675,6.73091432160173,7.03333102691062,7546.80531840614,0.0,1.0
2009-07-09,7.809,7.809,7.6134,7.75,3700,6.8293003231843,6.8293003231843,6.65823986176608,6.77770233124322,4230.78479971253,0.0,1.0
2009-07-10,7.45,7.6,7.45,7.6,49300,6.51533966035638,6.6465209957998,6.51533966035638,6.6465209957998,56372.3488177913,0.0,1.0
2009-07-13,7.8439,7.8439,7.46,7.55,84900,6.8598218472308,6.8598218472308,6.52408508271928,6.60279388398533,97079.3593231335,0.0,1.0
2009-07-14,8.0301,8.063,7.919,7.992,5100,7.02266161162789,7.05143405120182,6.92549996917614,6.98934155242527,5831.62229149565,0.0,1.0
2009-07-15,8.4635,8.606,8.36,8.36,8800,7.40168821683574,7.52631048550699,7.31117309537978,7.31117309537978,10062.4070912082,0.0,1.0
2009-07-16,8.4888,8.618,8.4705,8.618,2600,7.42381413541386,7.53680499234246,7.40781001248977,7.53680499234246,2972.98391331151,0.0,1.0
2009-07-17,9.0635,9.0635,8.649,8.649,6500,7.92641355860941,7.92641355860941,7.56391580166743,7.56391580166743,7432.45978327877,0.0,1.0
2009-07-20,9.4271,9.452,9.21,9.21,10300,8.24439711572425,8.26617321740786,8.05453399622581,8.05453399622581,11777.5901181187,0.0,1.0
2009-07-21,9.1974,9.54,9.1974,9.54,13000,8.04351476404856,8.34313293420133,8.04351476404856,8.34313293420133,14864.9195665576,0.0,1.0
2009-07-22,9.1,9.179,9.02,9.07,9700,7.95833435023397,8.02742318690084,7.88837097133082,7.93209808314529,11091.5169073545,0.0,1.0
2009-07-23,9.0037,9.115,9.0037,9.0141,2900,7.8741159328793,7.97145248377832,7.8741159328793,7.88321117213671,3316.02051869361,0.0,1.0
2009-07-24,8.7635,9.042,8.67,9.042,9000,7.66405088772257,7.90761090052919,7.58228118862951,7.90761090052919,10291.0981614629,0.0,1.0
2009-07-27,8.5047,8.95,8.4936,8.95,11400,7.43771935697086,7.82715301479056,7.42801193814805,7.82715301479056,13035.3910045197,0.0,1.0
2009-07-28,8.5855,8.5855,8.4444,8.4444,1000,7.50838236966305,7.50838236966305,7.38498446012261,7.38498446012261,1143.45535127366,0.0,1.0
2009-07-29,8.5841,8.5841,8.5841,8.5841,500,7.50715801053225,7.50715801053225,7.50715801053225,7.50715801053225,571.727675636828,0.0,1.0
2009-07-30,8.7535,8.7535,8.6774,8.7283,6500,7.65530546535968,7.65530546535968,7.58875280117805,7.63326700100519,7432.45978327877,0.0,1.0
2009-07-31,8.949,8.9525,8.8324,8.8324,5400,7.82627847255427,7.82933937038128,7.72430684780292,7.72430684780292,6174.65889687775,0.0,1.0
2009-08-03,8.95,8.95,8.95,8.95,100,7.82715301479056,7.82715301479056,7.82715301479056,7.82715301479056,114.345535127366,0.0,1.0
2009-08-04,9.2855,9.409,8.95,9.2405,5300,8.12056193506567,8.22856790124741,7.82715301479056,8.08120753443264,6060.31336175038,0.0,1.0
2009-08-05,9.2967,9.2967,8.8,8.8,4500,8.13035680811211,8.13035680811211,7.69597167934714,7.69597167934714,5145.54908073146,0.0,1.0
2009-08-06,9.422,9.45,9.3102,9.4393,3700,8.23993695031918,8.26442413293528,8.14216312830201,8.25506653100698,4230.78479971253,0.0,1.0
2009-08-07,9.4455,9.45,9.311,9.4405,5800,8.26048869287198,8.26442413293528,8.14286276209105,8.25611598169053,6632.04103738721,0.0,1.0
2009-08-10,9.0926,9.4,9.0926,9.3207,8900,7.95186273768543,8.22069702112081,7.95186273768543,8.15134582178306,10176.7526263355,0.0,1.0
2009-08-11,8.9674,8.9824,8.9208,8.95,5900,7.84237004970199,7.85548818324633,7.8016163814909,7.82715301479056,6746.38657251458,0.0,1.0
2009-08-12,9.0225,9.0225,9.004,9.0045,600,7.89055732692154,7.89055732692154,7.87437829555019,7.87481556666833,686.073210764194,0.0,1.0
2009-08-13,9.088,9.088,9.088,9.088,100,7.9478398433985,7.9478398433985,7.9478398433985,7.9478398433985,114.345535127366,0.0,1.0
2009-08-14,8.9713,9.15,8.9425,9.15,1000,7.84578076442352,8.00206146204845,7.82059394801839,8.00206146204845,1143.45535127366,0.0,1.0
2009-08-17,8.7676,9.007,8.7676,9.007,800,7.66763651089136,7.87700192225905,7.66763651089136,7.87700192225905,914.764281018926,0.0,1.0
2009-08-18,9.0293,9.0293,8.7975,8.7975,4800,7.89650421412831,7.89650421412831,7.69378532375641,7.69378532375641,5488.58568611355,0.0,1.0
2009-08-19,9.2734,9.2734,9.1965,9.1965,2600,8.10997997400656,8.10997997400656,8.04272767603591,8.04272767603591,2972.98391331151,0.0,1.0
2009-08-20,9.1151,9.142,9.0888,9.0888,3800,7.97153993800194,7.99506512415813,7.94853947718753,7.94853947718753,4345.1303348399,0.0,1.0
2009-08-21,9.21,9.3296,9.17,9.2925,1900,8.05453399622581,8.15912924768603,8.01955230677424,8.12668373071969,2172.56516741995,0.0,1.0
2009-08-24,9.0376,9.349,8.9737,9.349,5200,7.90376291468951,8.17609536707005,7.84787966579062,8.17609536707005,5945.96782662302,0.0,1.0
2009-08-25,9.155,9.1579,9.155,9.1579,1100,8.00643417322989,8.00897034571513,8.00643417322989,8.00897034571513,1257.80088640102,0.0,1.0
2009-08-26,8.8262,9.03,8.8262,9.03,5000,7.71888468593792,7.89711639369371,7.71888468593792,7.89711639369371,5717.27675636829,0.0,1.0
2009-08-27,9.0621,9.0725,8.734,8.752,8600,7.9251891994786,7.93428443873601,7.63825189175204,7.65399365200525,9833.71602095345,0.0,1.0
2009-08-28,9.146,9.28,9.146,9.28,5200,7.99856329310329,8.11575195276607,7.99856329310329,8.11575195276607,5945.96782662302,0.0,1.0
2009-08-31,8.8295,8.9318,8.78,8.9318,11400,7.72177067531768,7.81123634609009,7.67848083462135,7.81123634609009,13035.3910045197,0.0,1.0
2009-09-01,8.9179,8.9179,8.8166,8.8961,6500,7.79908020900566,7.79908020900566,7.71048908046954,7.78001518825456,7432.45978327878,0.0,1.0
2009-09-02,9.325,9.4305,8.932,8.932,19800,8.1551063533991,8.24737055932764,7.81141125453735,7.81141125453735,22640.4159552184,0.0,1.0
2009-09-03,9.805,9.8451,9.33,9.5485,7400,8.57488662681803,8.60995577049324,8.15947906458055,8.35056654320979,8461.56959942507,0.0,1.0
2009-09-04,9.907,10.0187,9.7605,9.9,14000,8.66408993491956,8.76177630271309,8.53596949730315,8.65796813926553,16008.3749178312,0.0,1.0
2009-09-08,9.7325,10.3,9.7325,10.263,2500,8.51148231468705,9.00778503378131,8.51148231468705,8.9754269710386,2858.63837818414,0.0,1.0
2009-09-09,9.481,9.8225,9.4805,9.7858,4900,8.29153494226025,8.5901911159531,8.29109767114211,8.55809541588128,5602.93122124092,0.0,1.0
2009-09-10,9.611,9.707,9.5225,9.6162,11000,8.40522543297788,8.48918148766167,8.32782844506626,8.40977305260659,12578.0088640102,0.0,1.0
2009-09-11,9.911,9.911,9.64,9.8695,3400,8.66758810386471,8.66758810386471,8.43058715783028,8.6312946010587,3887.74819433044,0.0,1.0
2009-09-14,9.3865,9.559,9.3381,9.559,3200,8.2088907009309,8.35974923669083,8.16656285669449,8.35974923669083,3659.0571240757,0.0,1.0
2009-09-15,9.6519,9.6595,9.439,9.4485,9500,8.44099421044212,8.44764073143792,8.2548041683361,8.26311231958084,10862.8258370997,0.0,1.0
2009-09-16,9.8822,9.8822,9.7636,9.7729,27600,8.64240128745958,8.64240128745958,8.53868057823565,8.54681382103314,31559.3676951529,0.0,1.0
2009-09-17,9.7105,9.7679,9.7105,9.7679,2500,8.49224238548868,8.54244110985169,8.49224238548868,8.54244110985169,2858.63837818414,0.0,1.0
2009-09-18,9.555,9.5995,9.555,9.5995,1100,8.35625106774567,8.39516819726055,8.35625106774567,8.39516819726055,1257.80088640102,0.0,1.0
2009-09-21,9.581,9.65,9.291,9.5055,28400,8.3789891658892,8.43933258019317,8.12537191736526,8.31296122704934,32474.1319761719,0.0,1.0
2009-09-22,9.8024,9.9895,9.7103,9.98,11700,8.57261281700368,8.73623966941344,8.49206747704142,8.72793151816869,13378.4276099018,0.0,1.0
2009-09-23,9.6226,9.778,9.4988,9.778,8100,8.41537012291884,8.55127398643822,8.3071017940662,8.55127398643822,9261.98834531662,0.0,1.0
2009-09-24,8.8597,9.6478,8.8597,9.6175,17700,7.74818185085362,8.43740858727333,7.74818185085362,8.41090995751376,20239.1597175437,0.0,1.0
2009-09-25,8.68,8.9162,8.556,8.7357,16000,7.59102661099241,7.79759348720397,7.48258337369251,7.63973861355373,18295.2856203785,0.0,1.0
2009-09-28,8.576,8.7441,8.576,8.7441,3600,7.5000742184183,7.64708476833856,7.5000742184183,7.64708476833856,4116.43926458517,0.0,1.0
2009-09-29,8.6173,8.671,8.565,8.565,4000,7.53619281277706,7.5831557308658,7.49045425381912,7.49045425381912,4573.82140509463,0.0,1.0
2009-09-30,8.7576,8.7983,8.375,8.7983,9400,7.65889108852847,7.69448495754545,7.32429122892412,7.69448495754545,10748.4803019724,0.0,1.0
2009-10-01,8.3555,8.5806,8.3555,8.5806,3200,7.30723765531648,7.50409711270523,7.30723765531648,7.50409711270523,3659.0571240757,0.0,1.0
2009-10-02,8.3929,8.4514,8.35,8.35,2900,7.3399455349537,7.39110625577664,7.30242767301689,7.30242767301689,3316.02051869361,0.0,1.0
2009-10-05,8.71,8.71,8.39,8.44,3300,7.61726287808109,7.61726287808109,7.33740936246847,7.38113647428294,3773.40265920307,0.0,1.0
2009-10-06,9.0975,9.31,9.065,9.0755,29100,7.95614799464325,8.14198821985476,7.92772537196384,7.93690806544488,33274.5507220634,0.0,1.0
2009-10-07,9.3045,9.309,9.2445,9.297,4800,8.13717823755517,8.14111367761847,8.0847057033778,8.13061917078299,5488.58568611355,0.0,1.0
2009-10-08,9.801,9.8127,9.595,9.595,10600,8.57138845787288,8.58162060203746,8.39123275719725,8.39123275719725,12120.6267235008,0.0,1.0
2009-10-09,9.735,9.8335,9.6395,9.8335,2700,8.51366867027777,8.59981108055228,8.43014988671213,8.59981108055228,3087.32944843887,0.0,1.0
2009-10-12,9.83,9.83,9.6,9.83,800,8.59675018272527,8.59675018272527,8.3956054683787,8.59675018272527,914.764281018926,0.0,1.0
2009-10-13,9.763,9.81,9.661,9.79,22000,8.53815585289388,8.57925933799948,8.44895254479235,8.56176849327369,25156.0177280204,0.0,1.0
2009-10-14,9.7825,9.787,9.69,9.787,18900,8.55520942650152,8.55914486656483,8.47431426964475,8.55914486656483,21611.3061390721,0.0,1.0
2009-10-15,9.45,9.5861,9.4185,9.5861,28100,8.26442413293528,8.38344933129427,8.23687605249216,8.38344933129427,32131.0953707898,0.0,1.0
2009-10-16,9.43,9.4415,9.25,9.331,11300,8.24693328820949,8.25699052392682,8.08951568567739,8.16035360681684,12921.0454693923,0.0,1.0
2009-10-19,9.5365,9.6037,9.477,9.477,2800,8.34007203637432,8.39884127465297,8.2880367733151,8.2880367733151,3201.67498356624,0.0,1.0
2009-10-20,9.38,9.506,9.35,9.5,5100,8.20320617639502,8.31339849816749,8.17696990930633,8.30815124474975,5831.62229149565,0.0,1.0
2009-10-21,9.495,9.5095,9.495,9.5095,1000,8.3037785335683,8.3164593959945,8.3037785335683,8.3164593959945,1143.45535127366,0.0,1.0
2009-10-22,9.058,9.1339,9.058,9.0905,1300,7.92160357630982,7.98798133204419,7.92160357630982,7.95002619898922,1486.49195665575,0.0,1.0
2009-10-23,9.0,9.0965,9.0,9.093,2400,7.87088012660503,7.95527345240696,7.87088012660503,7.95221255457995,2744.29284305678,0.0,1.0
2009-10-26,8.67,8.9975,8.661,8.9975,6900,7.58228118862951,7.86869377101431,7.57441030850291,7.86869377101431,7889.84192378823,0.0,1.0
2009-10-27,8.8105,8.8165,8.5,8.6477,5000,7.70515437282818,7.71040162624591,7.43360900846031,7.56277889676026,5717.27675636828,0.0,1.0
2009-10-28,8.2215,8.635,8.2085,8.635,20500,7.19004899565369,7.55167221035938,7.17867994658193,7.55167221035938,23440.83470111,0.0,1.0
2009-10-29,8.6125,8.6457,8.32,8.3345,6800,7.53199501004287,7.56102981228768,7.2761914059282,7.2888722683544,7775.49638866087,0.0,1.0
2009-10-30,8.0603,8.521,7.9663,8.521,4900,7.04907278716383,7.45197439542238,6.96686581695263,7.45197439542238,5602.93122124092,0.0,1.0
2009-11-02,8.235,8.3488,8.075,8.166,4600,7.2018553158436,7.30137822233334,7.06192855803729,7.14151190153963,5259.89461585882,0.0,1.0
2009-11-03,8.693,8.7445,8.0655,8.0655,5200,7.60239566006417,7.64743458523307,7.05362040679254,7.05362040679254,5945.96782662301,0.0,1.0
2009-11-04,8.9638,9.52,8.8205,9.1515,13400,7.83922169765135,8.32564208947554,7.71389979519107,8.00337327540288,15322.301707067,0.0,1.0
2009-11-05,9.2905,9.2905,8.9049,8.9049,4500,8.12493464624711,8.12493464624711,7.7877111599339,7.7877111599339,5145.54908073146,0.0,1.0
2009-11-06,9.637,9.6945,9.3952,9.4255,10300,8.42796353112141,8.47824970970805,8.21649921838662,8.24299784814619,11777.5901181187,0.0,1.0
2009-11-09,10.0203,10.1814,9.9975,9.9975,13800,8.76317557029115,8.90406432455738,8.74323600730375,8.74323600730375,15779.6838475765,0.0,1.0
2009-11-10,9.855,10.027,9.811,10.027,4900,8.61861373863251,8.76903500327429,8.58013388023577,8.76903500327429,5602.93122124092,0.0,1.0
2009-11-11,10.0377,10.155,9.8985,10.1525,12000,8.77839260520259,8.88097640951934,8.6566563259111,8.87879005392862,13721.4642152839,0.0,1.0
2009-11-12,10.0125,10.0125,9.8984,9.9738,8300,8.75635414084809,8.75635414084809,8.65656887168747,8.72250935630369,9490.67941557136,0.0,1.0
2009-11-13,10.594,10.604,10.0024,10.0024,13900,9.26490045125041,9.2736458736133,8.74752126426157,8.74752126426157,15894.0293827038,0.0,1.0
2009-11-16,11.131,11.1615,10.7431,10.8197,15000,9.73452963213784,9.76120317034467,9.39529469868116,9.46228463398094,17151.8302691049,0.0,1.0
2009-11-17,11.0835,11.1061,10.9371,10.985,11200,9.69298887591409,9.71275353045423,9.56495589252132,9.60684646563958,12806.699934265,0.0,1.0
2009-11-18,11.5437,11.791,11.2978,11.2978,17300,10.0954532130545,10.3117275080889,9.88040327715092,9.88040327715092,19781.7775770343,0.0,1.0
2009-11-19,11.2095,11.4743,11.17,11.43,7900,9.80318119768656,10.034759981856,9.76863677935313,9.99601776078839,9033.29727506189,0.0,1.0
2009-11-20,11.27,11.27,10.8812,10.887,13200,9.85609100298207,9.85609100298207,9.51606898151274,9.52114132648322,15093.6106368123,0.0,1.0
2009-11-23,11.46,11.875,11.4204,11.5778,14000,10.0222540278771,10.3851890559372,9.98762215532001,10.125275103312,16008.3749178312,0.0,1.0
2009-11-24,11.2525,11.4191,11.134,11.4191,36000,9.84078651384701,9.98648525041283,9.73715325884671,9.98648525041283,41164.3926458517,0.0,1.0
2009-11-25,11.743,11.743,11.22,11.6245,9700,10.269749480747,10.269749480747,9.8123638911676,10.1661162257467,11091.5169073545,0.0,1.0
2009-11-27,11.379,11.379,10.71,10.747,23500,9.95141610673762,9.95141610673762,9.36634735065998,9.39870541340269,26871.200754931,0.0,1.0
2009-11-30,11.317,11.438,11.286,11.2995,28800,9.89719448808768,10.0030140986787,9.87008367876271,9.88188999895261,32931.5141166813,0.0,1.0
2009-12-01,12.1889,12.234,11.578,11.578,38700,10.6597078639084,10.6991497187651,10.1254500117592,10.1254500117592,44251.7220942907,0.0,1.0
2009-12-02,12.43,12.6437,12.4105,12.4105,18400,10.8705599970778,11.0574496729729,10.8535064234702,10.8535064234702,21039.5784634354,0.0,1.0
2009-12-03,12.5137,12.7515,12.437,12.7515,4500,10.9437591822553,11.1517253260449,10.8766817927319,11.1517253260449,5145.54908073144,0.0,1.0
2009-12-04,11.6858,12.1262,11.48,12.123,12100,10.2197256648312,10.6048740656931,10.0397448726029,10.602075530537,13835.8097504113,0.0,1.0
2009-12-07,11.557,11.73,11.2471,11.291,19000,10.1070846247971,10.2583804316752,9.83606398577105,9.87445638994415,21725.6516741996,0.0,1.0
2009-12-08,11.2035,11.4675,11.19,11.4675,4000,9.79793394426883,10.0288130946492,9.78612762407892,10.0288130946492,4573.82140509463,0.0,1.0
2009-12-09,11.5777,12.0681,11.334,11.4805,13100,10.1251876490883,10.5540631617647,9.9120617061046,10.040182143721,14979.265101685,0.0,1.0
2009-12-10,12.0475,12.0475,11.9882,11.9988,1500,10.5360475916971,10.5360475916971,10.4841872370852,10.4934573847898,1715.18302691049,0.0,1.0
2009-12-11,11.19,11.8,11.155,11.8,5500,9.78612762407892,10.3195983882155,9.75551864580879,10.3195983882155,6289.00443200511,0.0,1.0
2009-12-14,11.6958,11.7253,11.2995,11.374,2900,10.2284710871941,10.2542700831647,9.88188999895261,9.94704339555618,3316.02051869361,0.0,1.0
2009-12-15,11.895,12.0458,11.7,11.7,4100,10.402679900663,10.5345608698954,10.2321441645865,10.2321441645865,4688.16694022198,0.0,1.0
2009-12-16,12.828,12.901,12.09,12.1175,8400,11.218627807121,11.2824693903702,10.5732156367394,10.5972655482374,9605.02495069875,0.0,1.0
2009-12-17,12.1985,12.5954,12.1985,12.373,4100,10.6681034693768,11.0152092829601,10.6681034693768,10.8207110896093,4688.166940222,0.0,1.0
2009-12-18,11.8227,12.2754,11.77,12.2365,11200,10.3394504969793,10.7353557673475,10.2933621211268,10.7013360743558,12806.6999342649,0.0,1.0
2009-12-21,11.5075,11.7519,11.5,11.7519,31700,10.0637947841008,10.27753290665,10.0572357173286,10.27753290665,36247.534635375,0.0,1.0
2009-12-22,11.799,11.799,11.2705,11.331,17000,10.3187238459792,10.3187238459792,9.85652827410022,9.90943807939573,19438.7409716522,0.0,1.0
2009-12-23,12.17,12.257,11.8966,11.8966,8600,10.6431790156426,10.7192641901998,10.404079168241,10.404079168241,9833.71602095343,0.0,1.0
2009-12-24,12.1231,12.3573,12.1088,12.26,5900,10.6021629847606,10.8069807764996,10.5896570307817,10.7218878169086,6746.38657251458,0.0,1.0
2009-12-28,12.12,12.12,12.12,12.12,0,10.5994519038281,10.5994519038281,10.5994519038281,10.5994519038281,0,0.0,1.0
2009-12-29,12.2,12.22,11.993,12.22,2300,10.6694152827313,10.686906127457,10.4883850398193,10.686906127457,2629.9473079294,0.0,1.0
2009-12-30,11.982,12.0457,11.939,12.0457,18800,10.4787650752202,10.5344734156718,10.4411597590597,10.5344734156718,21496.9606039447,0.0,1.0
2009-12-31,11.97,12.029,11.97,12.02,18200,10.4682705683847,10.5198685603258,10.4682705683847,10.5119976801992,20810.8873931805,0.0,1.0
2010-01-04,12.356,12.4675,12.3293,12.4675,18900,10.8058438715924,10.9033553309387,10.7824935938835,10.9033553309387,21611.3061390721,0.0,1.0
2010-01-05,12.21,12.5,12.1904,12.35,18800,10.6781607050942,10.9317779536181,10.6610196772629,10.8005966181747,21496.9606039447,0.0,1.0
2010-01-06,12.6575,12.6575,12.4459,12.4731,18900,11.0695183558337,11.0695183558337,10.8844652186348,10.9082527674619,21611.3061390721,0.0,1.0
2010-01-07,12.6521,12.7405,12.4707,12.7405,7800,11.0647958277577,11.1421053614457,10.9061538660948,11.1421053614457,8918.95173993454,0.0,1.0
2010-01-08,12.7868,12.7965,12.5497,12.5497,700,11.1825966669859,11.1910797266779,10.9752427027617,10.9752427027617,800.418745891561,0.0,1.0
2010-01-11,13.3117,13.496,13.2116,13.496,21100,11.6416438868142,11.8028220209624,11.5541022089617,11.8028220209624,24126.9079118743,0.0,1.0
2010-01-12,13.0195,13.6488,12.9345,13.025,43400,11.3861026453705,11.9364520746674,11.3117665552859,11.3909126276701,49625.9622452766,0.0,1.0
2010-01-13,13.5114,13.5308,13.15,13.1595,8200,11.8162899714012,11.8332560907853,11.5002304072062,11.508538558451,9376.33388044402,0.0,1.0
2010-01-14,13.5515,13.5515,13.4207,13.47,9300,11.8513591150765,11.8513591150765,11.7369689905698,11.7800839228189,10634.134766845,0.0,1.0
2010-01-15,13.0405,13.39,13.0405,13.39,15400,11.4044680323325,11.7101205439157,11.4044680323325,11.7101205439157,17609.2124096144,0.0,1.0
2010-01-19,13.3117,13.3117,13.2124,13.26,22600,11.6416438868142,11.6416438868142,11.5548018427507,11.5964300531981,25842.0909387847,0.0,1.0
2010-01-20,12.679,13.04,12.648,13.04,56600,11.0883210139139,11.4040307612144,11.0612102045889,11.4040307612144,64719.572882089,0.0,1.0
2010-01-21,11.7605,12.51,11.3941,12.51,9800,10.285053969882,10.940523375981,9.9646216945056,10.940523375981,11205.8624424819,0.0,1.0
2010-01-22,11.7958,12.0134,11.5645,11.5645,16100,10.3159253108231,10.5062257014397,10.1136436915693,10.1136436915693,18409.6311555058,0.0,1.0
2010-01-25,11.5506,12.0282,11.5506,11.9151,28600,10.1014875544849,10.5191689265367,10.1014875544849,10.4202581996124,32702.8230464266,0.0,1.0
2010-01-26,11.95,11.958,11.4716,11.527,11400,10.4507797236589,10.4577760615492,10.032398717818,10.0808483577085,13035.3910045197,0.0,1.0
2010-01-27,11.37,11.7668,11.325,11.75,11900,9.94354522661102,10.2905635859707,9.90419082597799,10.275871276401,13607.1186801565,0.0,1.0
2010-01-28,11.372,11.6779,11.3124,11.6779,4500,9.9452943110836,10.2128167811645,9.89317159380075,10.2128167811645,5145.54908073146,0.0,1.0
2010-01-29,10.7417,11.2562,10.67,11.1169,12600,9.39407033955036,9.84402232012128,9.33136566120841,9.72219858660616,14407.5374260481,0.0,1.0
2010-02-01,11.9,11.9,11.0094,11.0473,9500,10.4070526118444,10.4070526118444,9.62818529620504,9.66133044696041,10862.8258370998,0.0,1.0
2010-02-02,11.988,12.0445,11.97,12.0445,12400,10.4840123286379,10.5334239649883,10.4682705683847,10.5334239649883,14178.8463557933,0.0,1.0
2010-02-03,11.76,12.02,11.5521,11.897,14900,10.2846166987639,10.5119976801992,10.1027993678393,10.4044289851356,17037.4847339775,0.0,1.0
2010-02-04,10.8535,11.61,10.682,11.61,33900,9.49184416156752,10.1534353633205,9.34186016804388,10.1534353633205,38763.136408177,0.0,1.0
2010-02-05,11.4154,11.4259,10.6002,10.76,40200,9.98324944413856,9.9924321376196,9.2703226131154,9.41007446247446,45966.905121201,0.0,1.0
2010-02-08,11.3135,11.5635,11.3135,11.4765,16200,9.89413359026067,10.112769149333,9.89413359026067,10.0366839747758,18523.9766906332,0.0,1.0
2010-02-09,11.9113,11.9389,11.4452,11.4452,16300,10.4169349391145,10.4410723048361,10.00931080278,10.00931080278,18638.3222257606,0.0,1.0
2010-02-10,11.7714,12.0332,11.6953,11.96,8800,10.2945864802576,10.5235416377182,10.228033816076,10.4595251460218,10062.4070912082,0.0,1.0
2010-02-11,12.12,12.1416,11.8239,11.8239,5000,10.5994519038281,10.618342016132,10.3404999476628,10.3404999476628,5717.27675636829,0.0,1.0
2010-02-12,12.09,12.09,11.7857,11.96,13000,10.5732156367394,10.5732156367394,10.3070924342365,10.4595251460218,14864.9195665576,0.0,1.0
2010-02-16,12.44,12.575,12.36,12.5401,14000,10.8793054194407,10.9973686213398,10.8093420405376,10.9668470972933,16008.3749178312,0.0,1.0
2010-02-17,12.2744,12.45,12.1916,12.45,15000,10.7344812251112,10.8880508418036,10.6620691279464,10.8880508418036,17151.8302691049,0.0,1.0
2010-02-18,12.4708,12.4708,12.3514,12.3556,8200,10.9062413203184,10.9062413203184,10.8018209773055,10.8054940546979,9376.33388044402,0.0,1.0
2010-02-19,12.3747,12.5529,12.2164,12.365,23500,10.822197811411,10.9780412379178,10.6837577754064,10.813714751719,26871.200754931,0.0,1.0
2010-02-22,12.4782,12.5244,12.38,12.5244,7300,10.912712932867,10.9531167841836,10.8268328852634,10.9531167841836,8347.22406429768,0.0,1.0
2010-02-23,11.8004,12.0051,11.7025,11.99,19400,10.31994820511,10.4989670008784,10.2343305201773,10.4857614131105,22183.0338147089,0.0,1.0
2010-02-24,11.5233,11.955,11.5233,11.955,15100,10.0776125514342,10.4551524348403,10.0776125514342,10.4551524348403,17266.1758042322,0.0,1.0
2010-02-25,11.8072,11.8072,11.233,11.233,16800,10.3258950923168,10.3258950923168,9.82373294023937,9.82373294023937,19210.0499013974,0.0,1.0
2010-02-26,12.1779,12.2814,11.943,11.943,17800,10.6500878993093,10.7406030207652,10.4446579280049,10.4446579280049,20353.505252671,0.0,1.0
2010-03-01,12.7055,12.78,12.2385,12.424,45800,11.1114963831756,11.1766497797791,10.7030851588284,10.8653127436601,52370.2550883334,0.0,1.0
2010-03-02,13.03,13.09,12.87,12.912,25000,11.3952853388515,11.4477578730289,11.2553585810452,11.2920893549693,28586.3837818414,0.0,1.0
2010-03-03,13.2203,13.34,13.0101,13.0101,21300,11.5617107264174,11.6663934321012,11.3778819483493,11.3778819483493,24355.5989821289,0.0,1.0
2010-03-04,13.15,13.2735,12.937,13.2735,17000,11.5002304072062,11.608236373388,11.3139529108766,11.608236373388,19438.7409716522,0.0,1.0
2010-03-05,13.5975,13.72,13.4122,13.4142,25000,11.8915880579458,11.9987194818912,11.7295353815613,11.7312844660339,28586.3837818413,0.0,1.0
2010-03-08,13.3336,13.738,13.3336,13.738,20100,11.660796361789,12.0144612421444,11.660796361789,12.0144612421444,22983.4525606005,0.0,1.0
2010-03-09,13.2734,13.4664,13.2734,13.4,12800,11.6081489191644,11.7769355707682,11.6081489191644,11.7188659662786,14636.2284963028,0.0,1.0
2010-03-10,13.453,13.5512,13.311,13.46,12800,11.7652167048019,11.8510967524056,11.6410317072488,11.771338500456,14636.2284963029,0.0,1.0
2010-03-11,13.297,13.3419,13.2025,13.32,7900,11.6287881159408,11.6680550623502,11.5461438746114,11.6489025873754,9033.29727506188,0.0,1.0
2010-03-12,13.4651,13.6338,13.436,13.6285,14800,11.775798665861,11.9233339411231,11.750349486785,11.9186988672707,16923.1391988502,0.0,1.0
2010-03-15,13.4481,13.5225,13.2937,13.5225,12700,11.7609314478441,11.8259973902241,11.625902126561,11.8259973902241,14521.8829611755,0.0,1.0
2010-03-16,14.06,14.2072,13.77,13.8575,17900,12.2960638422296,12.4247964594114,12.0424465937057,12.118969039381,20467.8507877985,0.0,1.0
2010-03-17,14.1472,14.37,14.06,14.3695,12200,12.3723239252341,12.5671719354794,12.2960638422296,12.5667346643612,13950.1552855386,0.0,1.0
2010-03-18,13.9672,13.9672,13.7366,13.9167,60700,12.214906322702,12.214906322702,12.0132368830136,12.1707419397694,69407.7398223108,0.0,1.0
2010-03-19,13.7675,13.8497,13.66,13.8477,13700,12.040260238115,12.112147609938,11.9462469477139,12.1103985254654,15665.3383124491,0.0,1.0
2010-03-22,13.703,13.703,13.514,13.55,13100,11.9838522638743,11.9838522638743,11.8185637812156,11.850047301722,14979.2651016849,0.0,1.0
2010-03-23,13.58,13.58,13.5446,13.5544,9400,11.8762835688107,11.8762835688107,11.8453247736461,11.8538952875617,10748.4803019724,0.0,1.0
2010-03-24,13.355,13.6177,13.3381,13.5408,11700,11.6795115656456,11.9092538111188,11.6647318018523,11.8420015131482,13378.4276099018,0.0,1.0
2010-03-25,13.355,13.355,13.355,13.355,8600,11.6795115656456,11.6795115656456,11.6795115656456,11.6795115656456,9833.71602095343,0.0,1.0
2010-03-26,13.5013,13.5649,13.2465,13.2714,24500,11.8074570948147,11.8630779810427,11.5846237330082,11.6063998346918,28014.6561062046,0.0,1.0
2010-03-29,13.6851,13.8,13.678,13.8,16300,11.9681979578447,12.0686828607944,11.9619887079671,12.0686828607944,18638.3222257606,0.0,1.0
2010-03-30,13.4323,13.6258,13.4323,13.6258,5000,11.7471136805107,11.9163376032328,11.7471136805107,11.9163376032328,5717.27675636831,0.0,1.0
2010-03-31,13.4115,13.4405,13.4115,13.43,3400,11.7289232019959,11.7542849268483,11.7289232019959,11.7451022333673,3887.74819433044,0.0,1.0
2010-04-01,13.7287,13.7678,13.5198,13.6275,13400,12.0063279993469,12.0405226007859,11.8236361261861,11.9178243250344,15322.3017070671,0.0,1.0
2010-04-05,13.9235,13.9665,13.9235,13.9347,3200,12.1766888269761,12.2142941431366,12.1766888269761,12.1864837000226,3659.05712407571,0.0,1.0
2010-04-06,13.906,13.9086,13.7915,13.8553,23600,12.1613843378411,12.1636581476554,12.0612492517859,12.1170450464612,26985.5462900582,0.0,1.0
2010-04-07,14.27,14.27,13.83,13.83,6900,12.4797177118504,12.4797177118504,12.0949191278831,12.0949191278831,7889.84192378825,0.0,1.0
2010-04-08,14.23,14.2301,13.9752,14.17,13000,12.4447360223988,12.4448234766225,12.2219026605923,12.3922634882215,14864.9195665576,0.0,1.0
2010-04-09,14.3412,14.3639,14.21,14.21,4000,12.5419851190742,12.561837227838,12.4272451776731,12.4272451776731,4573.82140509464,0.0,1.0
2010-04-12,14.0808,14.36,14.0757,14.36,20900,12.3142543207445,12.5584265131165,12.3097941553394,12.5584265131165,23898.2168416193,0.0,1.0
2010-04-13,14.07,14.306,14.0132,14.0509,15000,12.3310455316812,12.5378775676071,12.2812656179499,12.3143061592821,17115.3370132132,0.03,1.0
2010-04-14,14.42,14.4265,14.206,14.287,14600,12.6377879578424,12.6434846028997,12.4502368744181,12.5212258359012,16658.9280261942,0.0,1.0
2010-04-15,14.3931,14.6337,14.3931,14.516,10700,12.6142126113746,12.8250761191872,12.6142126113746,12.7219230233038,12208.9404027587,0.0,1.0
2010-04-16,13.8944,14.2879,13.89,14.2031,3100,12.1771484744415,12.5220146021399,12.1732922839412,12.4476952943157,3537.16964939737,0.0,1.0
2010-04-19,13.8255,13.8255,13.76,13.76,2600,12.1167640368343,12.1167640368343,12.0593593827956,12.0593593827956,2966.65841562361,0.0,1.0
2010-04-20,14.2042,14.2785,14.0978,14.2415,5300,12.4486593419407,12.5137763769801,12.3554096443877,12.4813493205002,6047.419078002,0.0,1.0
2010-04-21,14.16,14.16,14.16,14.16,1700,12.4099221555512,12.4099221555512,12.4099221555512,12.4099221555512,1939.73819483083,0.0,1.0
2010-04-22,14.153,14.1675,14.153,14.1675,2400,12.403787307028,12.4164952075404,12.403787307028,12.4164952075404,2738.45392211411,0.0,1.0
2010-04-23,14.23,14.23,13.9901,14.0109,10100,12.4712706407835,12.4712706407835,12.2610206178233,12.2792498820066,11524.3269222302,0.0,1.0
2010-04-26,14.3543,14.3876,14.3275,14.3275,9600,12.5802080224173,12.6093923732492,12.5567203166427,12.5567203166427,10953.8156884564,0.0,1.0
2010-04-27,14.038,14.27,14.03,14.1264,11300,12.3030005098608,12.5063269180591,12.2959892544056,12.3804748826398,12893.5538832872,0.0,1.0
2010-04-28,14.5244,14.5464,14.3795,14.41,3300,12.7292848415317,12.7485657940332,12.6022934771009,12.6290238885235,3765.37414290688,0.0,1.0
2010-04-29,14.6672,14.865,14.6339,14.6564,5200,12.8544357514054,13.0277890425331,12.8252514005735,12.844970556541,5933.31683124725,0.0,1.0
2010-04-30,14.86,15.073,14.843,14.8565,11800,13.0234070078737,13.2100816843661,13.0085080900316,13.0203395836121,13464.065117061,0.0,1.0
2010-05-03,14.76,15.293,14.72,15.293,15000,12.9357663146848,13.4028912093817,12.9007100374092,13.4028912093817,17115.3370132131,0.0,1.0
2010-05-04,14.2929,14.54,14.231,14.54,2200,12.5263966367993,12.7429567896691,12.4721470477154,12.7429567896691,2510.2494286046,0.0,1.0
2010-05-05,14.4379,14.4379,13.709,13.7395,11700,12.6534756419233,12.6534756419233,12.0146626292692,12.0413930406918,13349.9628703062,0.0,1.0
2010-05-06,14.4155,14.6726,14.396,14.6255,23800,12.6338441266489,12.8591683488376,12.6167541914771,12.8178895823457,27156.3347276316,0.0,1.0
2010-05-07,14.33,14.33,14.1,14.1,11100,12.5589113339724,12.5589113339724,12.3573377396379,12.3573377396379,12665.3493897777,0.0,1.0
2010-05-10,14.5555,14.5555,14.4365,14.4365,2400,12.7565410971134,12.7565410971134,12.6522486722186,12.6522486722186,2738.45392211411,0.0,1.0
2010-05-11,15.003,15.07,14.6632,14.6632,112100,13.1487331991338,13.2074524635704,12.8509301236779,12.8509301236779,127908.61861208,0.0,1.0
2010-05-12,15.5125,15.55,15.22,15.2595,11900,13.5952625309314,13.6281277908772,13.3389135033538,13.3735315771634,13578.1673638158,0.0,1.0
2010-05-13,15.44,15.8,15.4,15.5105,20600,13.5317230283694,13.8472295238495,13.4966667510939,13.5935097170676,23505.0628314794,0.0,1.0
2010-05-14,15.48,15.48,14.95,15.4764,16800,13.566779305645,13.566779305645,13.1022836317437,13.5636242406902,19169.1774547987,0.0,1.0
2010-05-17,14.97,15.72,14.87,15.72,5700,13.1198117703815,13.7771169692984,13.0321710771926,13.7771169692984,6503.828065021,0.0,1.0
2010-05-18,14.85,14.9,14.85,14.9,7600,13.0146429385548,13.0584632851493,13.0146429385548,13.0584632851493,8671.77075336132,0.0,1.0
2010-05-19,14.31,14.55,13.9723,14.4985,11100,12.5413831953346,12.751720858988,12.2454205744356,12.7065859019957,12665.3493897777,0.0,1.0
2010-05-20,13.9765,14.12,13.833,13.97,14900,12.2491014835496,12.3748658782757,12.1233370888235,12.2434048384923,17001.2347664584,0.0,1.0
2010-05-21,13.97,14.2114,13.7,13.7,23200,12.2434048384923,12.4549694718503,12.0067749668822,12.0067749668822,26471.721247103,0.0,1.0
2010-05-24,13.5,13.99,13.5,13.99,1000,11.8314935805044,12.2609329771301,11.8314935805044,12.2609329771301,1141.02246754754,0.0,1.0
2010-05-25,14.1205,14.1205,13.78,13.7815,28800,12.3753040817416,12.3753040817416,12.0768875214333,12.0782021318312,32861.4470653693,0.0,1.0
2010-05-26,14.2984,14.58,14.19,14.58,3600,12.5312168749247,12.7780130669447,12.4362143635079,12.7780130669447,4107.68088317116,0.0,1.0
2010-05-27,14.357,14.4509,14.357,14.4509,4500,12.5825743211334,12.6648689320378,12.5825743211334,12.6648689320378,5134.60110396395,0.0,1.0
2010-05-28,14.42,14.5,14.42,14.5,3200,12.6377879578424,12.7079005123936,12.6377879578424,12.7079005123936,3651.27189615215,0.0,1.0
2010-06-01,14.2,14.6095,14.2,14.5386,4700,12.4449784328268,12.8038670714354,12.4449784328268,12.7417298199645,5362.80559747346,0.0,1.0
2010-06-02,14.4548,14.4568,14.1736,14.1755,5000,12.6682869190722,12.670039732936,12.4218412898249,12.4235064629955,5705.11233773771,0.0,1.0
2010-06-03,14.4396,14.4396,14.2804,14.4341,11500,12.6549655337075,12.6549655337075,12.5154415501507,12.6501452955821,13121.7583767967,0.0,1.0
2010-06-04,14.4396,14.4396,14.4396,14.4396,499,12.6549655337075,12.6549655337075,12.6549655337075,12.6549655337075,569.370211306222,0.0,1.0
2010-06-07,14.338,14.5073,14.0899,14.0899,57600,12.5659225894275,12.7142982829964,12.3484860296258,12.3484860296258,65722.8941307386,0.0,1.0
2010-06-08,14.71,14.7272,14.5919,14.5929,12000,12.8919459680903,12.9070201673188,12.7884423094342,12.7893187163661,13692.2696105705,0.0,1.0
2010-06-09,14.4017,14.6635,14.4017,14.6616,2300,12.6217497109889,12.8511930457575,12.6217497109889,12.8495278725869,2624.35167535934,0.0,1.0
2010-06-10,15.005,15.0245,14.586,14.5957,15000,13.1504860129976,13.1675759481695,12.783271508536,12.7917726557754,17115.3370132132,0.0,1.0
2010-06-11,15.048,15.048,15.04,15.04,9200,13.1881715110689,13.1881715110689,13.1811602556137,13.1811602556137,10497.4067014374,0.0,1.0
2010-06-14,15.0536,15.3,15.0536,15.26,1800,13.1930793898874,13.4090260579049,13.1930793898874,13.3739697806294,2053.84044158558,0.0,1.0
2010-06-15,15.4711,15.4711,15.1415,15.1415,3100,13.5589792839512,13.5589792839512,13.2701155592005,13.2701155592005,3537.16964939738,0.0,1.0
2010-06-16,15.64,15.64,15.64,15.64,2500,13.7070044147473,13.7070044147473,13.7070044147473,13.7070044147473,2852.55616886885,0.0,1.0
2010-06-17,16.28,16.28,15.88,15.88,22600,14.2679048511564,14.2679048511564,13.9173420784007,13.9173420784007,25787.1077665744,0.0,1.0
2010-06-18,17.04,17.04,16.4822,16.4822,16000,14.9339741193922,14.9339741193922,14.4451143327844,14.4451143327844,18256.3594807606,0.0,1.0
2010-06-21,16.47,16.8978,16.2405,16.8978,9600,14.4344221682153,14.8093490536775,14.2332867773467,14.8093490536775,10953.8156884564,0.0,1.0
2010-06-22,15.9553,16.4,15.9191,16.4,7200,13.9833355203719,14.3730736829831,13.9516095894376,14.3730736829831,8215.36176634233,0.0,1.0
2010-06-23,15.66,15.7,15.56,15.7,12500,13.7245325533851,13.7595888306606,13.6368918601961,13.7595888306606,14262.7808443442,0.0,1.0
2010-06-24,16.5838,16.5838,15.6115,15.6115,7800,14.5341572770643,14.5341572770643,13.6820268171884,13.6820268171884,8899.97524687084,0.0,1.0
2010-06-25,16.488,16.5,16.2938,16.2938,2000,14.4501974929893,14.460714376172,14.2799992668164,14.2799992668164,2282.04493509509,0.0,1.0
2010-06-28,16.16,16.6651,16.122,16.6432,6100,14.1627360193297,14.6054091606269,14.1294325559179,14.5862158488185,6960.23705204,0.0,1.0
2010-06-29,15.6528,15.6954,15.6528,15.6878,1300,13.7182224234755,13.7555573587739,13.7182224234755,13.7488966660916,1483.3292078118,0.0,1.0
2010-06-30,15.35,15.8033,15.35,15.5995,6200,13.4528464044994,13.8501216667248,13.4528464044994,13.6715099340058,7074.33929879477,0.0,1.0
2010-07-01,14.82,15.37,14.81,15.37,3200,12.9883507305981,13.4703745431372,12.9795866612792,13.4703745431372,3651.27189615214,0.0,1.0
2010-07-02,14.7422,15.0225,14.7422,14.9275,5300,12.9201662712971,13.1658231343057,12.9201662712971,13.0825644757762,6047.419078002,0.0,1.0
2010-07-06,13.88,14.9795,13.87,14.9795,10900,12.1645282146223,13.1281376362344,12.1557641453034,13.1281376362344,12437.1448962682,0.0,1.0
2010-07-07,14.44,14.44,13.73,13.78,17500,12.6553160964802,12.6553160964802,12.0330671748389,12.0768875214333,19967.893182082,0.0,1.0
2010-07-08,14.0907,14.33,14.0721,14.33,13400,12.3491871551713,12.5589113339724,12.3328859862382,12.5589113339724,15289.7010651371,0.0,1.0
2010-07-09,14.634,14.6359,14.45,14.4535,13100,12.8253390412667,12.8270042144373,12.6640801657991,12.6671475900607,14947.3943248728,0.0,1.0
2010-07-12,14.794,14.794,14.75,14.75,2300,12.965564150369,12.965564150369,12.9270022453659,12.9270022453659,2624.35167535935,0.0,1.0
2010-07-13,14.4269,14.81,14.2882,14.81,3900,12.6438351656725,12.9795866612792,12.5222775242194,12.9795866612792,4449.98762343541,0.0,1.0
2010-07-14,14.2753,14.3183,13.952,13.97,22000,12.5109718747981,12.5486573728693,12.2276295137183,12.2434048384923,25102.4942860459,0.0,1.0
2010-07-15,14.1785,14.1785,13.9574,14.0986,19800,12.4261356837912,12.4261356837912,12.2323621111505,12.3561107699332,22592.2448574413,0.0,1.0
2010-07-16,13.9245,14.018,13.8995,14.018,12400,12.2035283230913,12.285472371223,12.1816181497941,12.285472371223,14148.6785975896,0.0,1.0
2010-07-19,13.9245,13.9245,13.9245,13.9245,2000,12.2035283230913,12.2035283230913,12.2035283230913,12.2035283230913,2282.04493509509,0.0,1.0
2010-07-20,13.6621,13.6621,13.6075,13.6322,8700,11.9735591441636,11.9735591441636,11.9257073256824,11.9473545769001,9926.89546766363,0.0,1.0
2010-07-21,13.7827,13.7827,13.6564,13.7645,5100,12.0792538201494,12.0792538201494,11.9685636246518,12.0633032139891,5819.21458449249,0.0,1.0
2010-07-22,13.93,13.9432,13.893,13.9432,4000,12.2083485612167,12.2199171327177,12.1759215047368,12.2199171327177,4564.08987019018,0.0,1.0
2010-07-23,13.93,13.93,13.93,13.93,1400,12.2083485612167,12.2083485612167,12.2083485612167,12.2083485612167,1597.43145456656,0.0,1.0
2010-07-26,14.587,14.7,14.44,14.44,10600,12.7841479154679,12.8831818987714,12.6553160964802,12.6553160964802,12094.838156004,0.0,1.0
2010-07-27,14.429,14.7015,14.427,14.7015,400,12.6456756202294,12.8844965091692,12.6439228063657,12.8844965091692,456.408987019019,0.0,1.0
2010-07-28,14.15,14.1696,14.15,14.1696,2000,12.4011580862323,12.4183356620974,12.4011580862323,12.4183356620974,2282.0449350951,0.0,1.0
2010-07-29,14.4635,14.4718,14.3526,14.3627,2400,12.6759116593796,12.6831858369143,12.5787181306331,12.5875698406452,2738.45392211411,0.0,1.0
2010-07-30,15.0,15.0,14.8095,14.8095,10600,13.1461039783382,13.1461039783382,12.9791484578133,12.9791484578133,12094.8381560039,0.0,1.0
2010-08-02,15.45,15.45,14.79,15.08,1100,13.5404870976883,13.5404870976883,12.9620585226414,13.2162165328893,1255.1247143023,0.0,1.0
2010-08-03,15.2781,15.3545,15.2781,15.3545,2500,13.3898327460966,13.4567902356929,13.3898327460966,13.4567902356929,2852.55616886885,0.0,1.0
2010-08-04,15.6115,15.767,15.442,15.442,5100,13.6820268171884,13.8183080950972,13.5334758422332,13.5334758422332,5819.21458449248,0.0,1.0
2010-08-05,15.1578,15.3073,15.0593,15.23,10600,13.2844009921903,13.4154238285077,13.1980749093992,13.3476775726727,12094.838156004,0.0,1.0
2010-08-06,15.0335,15.095,15.0335,15.095,800,13.1754636105565,13.2293626368677,13.1754636105565,13.2293626368677,912.817974038032,0.0,1.0
2010-08-09,15.2,15.2965,15.1975,15.2965,6900,13.321385364716,13.4059586336433,13.3191943473863,13.4059586336433,7873.05502607806,0.0,1.0
2010-08-10,15.04,15.04,14.8875,14.94,3000,13.1811602556137,13.1811602556137,13.0475081985006,13.0935195624248,3423.06740264264,0.0,1.0
2010-08-11,14.606,14.737,14.6035,14.737,2900,12.8007996471738,12.9156089552513,12.7986086298441,12.9156089552513,3308.96515588788,0.0,1.0
2010-08-12,15.38,15.4377,15.1192,15.1192,19800,13.4791386124561,13.5297072924261,13.2505716846194,13.2505716846194,22592.2448574413,0.0,1.0
2010-08-13,15.55,15.55,15.55,15.55,17100,13.6281277908772,13.6281277908772,13.6281277908772,13.6281277908772,19511.4841950631,0.0,1.0
2010-08-16,15.9733,15.9733,15.8,15.8,5000,13.9991108451459,13.9991108451459,13.8472295238495,13.8472295238495,5705.11233773773,0.0,1.0
2010-08-17,16.3,16.4006,16.09,16.1458,4400,14.2854329897942,14.3735995271422,14.1013875340974,14.1502910408968,5020.49885720917,0.0,1.0
2010-08-18,16.31,16.31,16.2627,16.2627,8100,14.294197059113,14.294197059113,14.2527430112347,14.2527430112347,9242.28198713513,0.0,1.0
2010-08-19,16.17,16.17,16.11,16.11,2400,14.1715000886486,14.1715000886486,14.1189156727352,14.1189156727352,2738.45392211409,0.0,1.0
2010-08-20,16.2,16.2105,16.1036,16.1444,51600,14.1977922966052,14.2069945693901,14.1133066683711,14.1490640711922,58876.7593254533,0.0,1.0
2010-08-23,15.9236,17.03,15.9046,16.1337,65400,13.9555534206311,14.9252100500733,13.9389016889252,14.139686517021,74622.8693776091,0.0,1.0
2010-08-24,15.64,15.64,15.5821,15.63,43000,13.7070044147473,13.7070044147473,13.6562604533909,13.6982403454284,49063.9661045443,0.0,1.0
2010-08-25,16.3,16.3,15.7295,15.7295,76500,14.2854329897942,14.2854329897942,13.7854428351514,13.7854428351514,87288.2187673868,0.0,1.0
2010-08-26,16.225,16.62,16.225,16.482,70900,14.2197024699025,14.5658832079987,14.2197024699025,14.444939051398,80898.4929491206,0.0,1.0
2010-08-27,16.22,16.2291,16.0864,16.0958,4400,14.215320435243,14.2232957383232,14.0982324691426,14.1064706943024,5020.4988572092,0.0,1.0
2010-08-30,16.2792,16.2792,16.2792,16.2792,9500,14.2672037256109,14.2672037256109,14.2672037256109,14.2672037256109,10839.7134417016,0.0,1.0
2010-08-31,15.9743,16.35,15.9743,16.26,4100,13.9999872520778,14.3292533363886,13.9999872520778,14.2503767125186,4678.19211694494,0.0,1.0
2010-09-01,16.13,16.2092,15.85,16.2092,8300,14.136443811373,14.2058552403786,13.891049870444,14.2058552403786,9470.4864806446,0.0,1.0
2010-09-02,15.8883,16.0485,15.7375,16.0465,6800,13.9246162559354,14.065016646424,13.7924540906065,14.0632638325602,7758.95277932327,0.0,1.0
2010-09-03,16.54,17.14,16.1,16.1,13900,14.4957706534476,15.0216148125811,14.1101516034163,14.1101516034163,15860.2122989108,0.0,1.0
2010-09-07,17.53,17.53,16.7943,17.0825,51300,15.3634135160179,15.3634135160179,14.718640936227,14.9712214139975,58534.4525851889,0.0,1.0
2010-09-08,16.859,17.349,16.82,17.1795,12700,14.7753444647202,15.2047838613459,14.7411645943765,15.0562328863907,14490.9853378538,0.0,1.0
2010-09-09,16.44,17.39,16.44,17.3545,2600,14.4081299602586,15.2407165455534,14.4081299602586,15.2096040994713,2966.65841562362,0.0,1.0
2010-09-10,16.474,16.474,16.44,16.44,2900,14.4379277959429,14.4379277959429,14.4081299602586,14.4081299602586,3308.96515588787,0.0,1.0
2010-09-13,16.42,16.42,16.3166,16.3373,3700,14.3906018216209,14.3906018216209,14.2999813448635,14.3181229683536,4221.7831299259,0.0,1.0
2010-09-14,17.3,17.4489,16.7525,16.7525,16200,15.1618399216834,15.2923369138417,14.682007126474,14.682007126474,18484.5639742702,0.0,1.0
2010-09-15,16.65,17.0225,16.65,17.0225,1900,14.5921754159554,14.9186369980841,14.5921754159554,14.9186369980841,2167.94268834033,0.0,1.0
2010-09-16,17.51,17.5512,17.022,17.022,19200,15.3458853773801,15.3819933429739,14.9181987946182,14.9181987946182,21907.6313769128,0.0,1.0
2010-09-17,16.86,17.48,16.799,17.48,9700,14.7762208716521,15.3195931694234,14.7227600488069,15.3195931694234,11067.9179352112,0.0,1.0
2010-09-20,17.0725,17.0725,16.8484,16.9497,5700,14.9624573446786,14.9624573446786,14.7660545512422,14.8548345734426,6503.82806502098,0.0,1.0
2010-09-21,17.063,17.1985,16.58,16.982,6900,14.9541314788256,15.0728846180966,14.5308269307231,14.8831425173426,7873.05502607806,0.0,1.0
2010-09-22,16.829,17.68,16.8185,17.531,12200,14.7490522567635,15.4948745558013,14.7398499839787,15.3642899229498,13920.4741040801,0.0,1.0
2010-09-23,16.85,17.1276,16.5,16.77,11800,14.7674568023332,15.0107473666257,14.460714376172,14.6973442477821,13464.065117061,0.0,1.0
2010-09-24,16.6605,17.292,16.6605,17.292,1900,14.6013776887402,15.1548286662283,14.6013776887402,15.1548286662283,2167.94268834033,0.0,1.0
2010-09-27,16.679,16.7482,16.3102,16.53,2500,14.6175912169802,14.6782385766669,14.2943723404994,14.4870065841287,2852.55616886885,0.0,1.0
2010-09-28,17.44,17.4931,16.4625,16.4914,15800,15.2845368921479,15.3310741002312,14.4278491162261,14.4531772765577,18028.1549872511,0.0,1.0
2010-09-29,17.499,17.65,17.4857,17.4857,7000,15.3362449011293,15.4685823478446,15.3245886889352,15.3245886889352,7987.15727283281,0.0,1.0
2010-09-30,17.08,17.71,16.9868,17.71,12700,14.9690303966677,15.5211667637579,14.8873492706157,15.5211667637579,14490.9853378538,0.0,1.0
2010-10-01,16.9446,16.9842,16.8,16.9455,3100,14.8503648980899,14.8850706125928,14.7236364557388,14.8511536643286,3537.16964939739,0.0,1.0
2010-10-04,16.5506,16.848,16.527,16.848,5300,14.5050605669256,14.7657039884694,14.484377363333,14.7657039884694,6047.41907800197,0.0,1.0
2010-10-05,16.8,16.96,16.796,16.9145,7000,14.7236364557388,14.863861564841,14.7201308280112,14.8239850494401,7987.15727283278,0.0,1.0
2010-10-06,16.74,16.8908,16.6415,16.6415,14200,14.6710520398254,14.8032142051543,14.5847259570343,14.5847259570343,16202.5190391751,0.0,1.0
2010-10-07,16.2229,16.2229,15.93,16.16,20000,14.2178620153455,14.2178620153455,13.9611624249951,14.1627360193297,22820.4493509509,0.0,1.0
2010-10-08,16.764,16.8465,16.442,16.442,25000,14.6920858061907,14.7643893780716,14.4098827741224,14.4098827741224,28525.5616886887,0.0,1.0
2010-10-11,16.78,16.78,16.5,16.78,1000,14.706108317101,14.706108317101,14.460714376172,14.706108317101,1141.02246754754,0.0,1.0
2010-10-12,17.04,17.1006,16.9245,17.0415,17300,14.9339741193922,14.9870843794647,14.832749118759,14.93528872979,19739.6886885725,0.0,1.0
2010-10-13,17.0885,17.299,17.0885,17.298,1100,15.0071540982049,15.1920156096115,15.0071540982049,15.1911374076571,1252.55927119776,0.035,1.0
2010-10-14,17.29,17.2905,17.1402,17.1402,11700,15.1841117920217,15.1845508929989,15.0525571392487,15.0525571392487,13322.675884558,0.0,1.0
2010-10-15,16.47,16.993,16.47,16.993,11300,14.4639861893926,14.9232858115573,14.4639861893926,14.9232858115573,12867.1997859406,0.0,1.0
2010-10-18,16.26,16.2925,16.0145,16.2925,15200,14.2795637789632,14.308105342482,14.0639651991516,14.308105342482,17308.0917474599,0.0,1.0
2010-10-19,15.29,15.8035,15.29,15.75,10300,13.4277078831702,13.8786645867678,13.4277078831702,13.831680782206,11728.5095393971,0.0,1.0
2010-10-20,15.703,15.703,15.51,15.6115,9600,13.790405290348,13.790405290348,13.6209123131438,13.710049811518,10931.4263668168,0.0,1.0
2010-10-21,15.1415,15.628,14.94,15.628,12900,13.2972948929379,13.7245401437661,13.1203371991211,13.7245401437661,14689.1041804101,0.0,1.0
2010-10-22,15.1415,15.1415,14.6895,14.9729,4700,13.2972948929379,13.2972948929379,12.9003476095375,13.1492300434217,5351.84415875407,0.0,1.0
2010-10-25,15.5964,15.6129,15.31,15.31,27400,13.6967889620062,13.7112792942542,13.4452719222587,13.4452719222587,31200.1127552896,0.0,1.0
2010-10-26,15.41,15.4585,15.3009,15.3009,2100,13.5330921177012,13.5756849124909,13.4372802844734,13.4372802844734,2391.24951774118,0.0,1.0
2010-10-27,14.82,15.171,14.82,15.171,1100,13.01495296459,13.3232018505935,13.01495296459,13.3232018505935,1252.55927119776,0.0,1.0
2010-10-28,14.95,14.9571,14.83,14.88,9400,13.1291192186654,13.1353544525418,13.0237349841343,13.0676450818556,10703.6883175081,0.0,1.0
2010-10-29,15.5063,15.5541,15.304,15.304,26400,13.6176629659124,13.659641019334,13.4400027105321,13.4400027105321,30061.4225087463,0.0,1.0
2010-11-01,15.6697,15.96,15.6697,15.82,3200,13.7611611652656,14.0161031926354,13.7611611652656,13.8931549190158,3643.80878893894,0.0,1.0
2010-11-02,16.1384,16.2906,15.84,15.84,25000,14.172774421305,14.3064367587686,13.9107189581043,13.9107189581043,28467.2561635854,0.0,1.0
2010-11-03,16.3129,16.3129,15.67,15.671,19700,14.3260206623523,14.3260206623523,13.7614246258519,13.7623028278064,22432.1978569053,0.0,1.0
2010-11-04,17.4025,17.4142,16.891,17.15,7600,15.2829095118946,15.2931844747614,14.8337092122058,15.0611635184021,8654.04587372997,0.0,1.0
2010-11-05,19.06,19.5335,17.6755,17.72,24400,16.7385292513553,17.1543578767759,15.5226586454528,15.5617386324248,27784.0420156594,0.0,1.0
2010-11-08,19.4395,19.5192,18.8001,19.085,10400,17.0718068930599,17.1417995888277,16.5102845634001,16.760484300216,11842.3785640515,0.0,1.0
2010-11-09,18.1918,20.28,18.19,20.0115,25200,15.9760743145229,17.8099356357548,15.9744935510049,17.5741384109915,28694.9942128941,0.0,1.0
2010-11-10,18.21,18.7076,18.0,18.7076,21400,15.9920575900934,16.4290508826157,15.807635179664,16.4290508826157,24367.9712760292,0.0,1.0
2010-11-11,18.097,18.097,18.05,18.05,10000,15.8928207692433,15.8928207692433,15.8515452773853,15.8515452773853,11386.9024654342,0.0,1.0
2010-11-12,17.45,17.7842,17.324,17.67,9400,15.3246241047298,15.6181191978989,15.2139706584722,15.5178285347035,10703.6883175081,0.0,1.0
2010-11-15,17.0704,17.5,17.0704,17.5,15200,14.9912586428298,15.3685342024511,14.9912586428298,15.3685342024511,17308.0917474599,0.0,1.0
2010-11-16,16.957,17.01,16.43,16.71,3400,14.8916705411979,14.9382152447825,14.4288581112155,14.6747546584548,3871.54683824762,0.0,1.0
2010-11-17,16.9,17.33,16.9,17.318,600,14.8416130297957,15.2192398701987,14.8416130297957,15.2087014467456,683.214147926048,0.0,1.0
2010-11-18,17.62,17.749,17.158,17.158,11400,15.4739184369822,15.5872064891031,15.0681891340375,15.0681891340375,12981.068810595,0.0,1.0
2010-11-19,17.1959,17.2095,17.1959,17.2095,7700,15.1014729881102,15.1134165346904,15.1014729881102,15.1134165346904,8767.91489838434,0.0,1.0
2010-11-22,17.501,17.501,17.501,17.501,7900,15.3694124044056,15.3694124044056,15.3694124044056,15.3694124044056,8995.65294769296,0.0,1.0
2010-11-23,18.23,18.4953,17.8035,17.8035,2400,16.0096216291819,16.2426086076911,15.6350684956193,15.6350684956193,2732.85659170421,0.0,1.0
2010-11-24,18.343,18.39,18.24,18.39,11000,16.1088584500321,16.1501339418901,16.0184036487262,16.1501339418901,12525.5927119775,0.0,1.0
2010-11-26,17.896,17.9664,17.896,17.9599,4800,15.7163021764037,15.7781275939953,15.7163021764037,15.7724192812915,5465.71318340841,0.0,1.0
2010-11-29,19.016,19.016,18.25,18.3156,20600,16.6998883653606,16.6998883653606,16.0271856682705,16.0847957164808,23457.0190787944,0.0,1.0
2010-11-30,19.245,19.245,19.0162,19.0162,17100,16.9009966129241,16.9009966129241,16.7000640057515,16.7000640057515,19471.6032158924,0.0,1.0
2010-12-01,20.0,20.0,19.56,19.61,20400,17.5640390885156,17.5640390885156,17.1776302285682,17.2215403262895,23229.2810294857,0.0,1.0
2010-12-02,19.73,20.28,19.6959,20.28,20200,17.3269245608206,17.8099356357548,17.2969778741747,17.8099356357548,23001.542980177,0.0,1.0
2010-12-03,19.75,20.2895,19.75,19.792,7900,17.3444885999091,17.8182785543218,17.3444885999091,17.381373081995,8995.652947693,0.0,1.0
2010-12-06,20.98,20.98,20.06,20.06,6500,18.4246770038528,18.4246770038528,17.6167312057811,17.6167312057811,7401.48660253222,0.0,1.0
2010-12-07,20.23,21.49,20.23,21.48,37000,17.7660255380335,18.87256000061,17.7660255380335,18.8637779810657,42131.5391221064,0.0,1.0
2010-12-08,19.44,20.016,19.32,20.016,6000,17.0722459940371,17.5780903197864,16.966861759506,17.5780903197864,6832.14147926051,0.0,1.0
2010-12-09,18.81,19.55,18.633,19.55,5700,16.5189787627489,17.168848209024,16.3635370168155,17.168848209024,6490.53440529747,0.0,1.0
2010-12-10,18.38,18.38,18.3585,18.3585,9600,16.1413519223458,16.1413519223458,16.1224705803257,16.1224705803257,10931.4263668168,0.0,1.0
2010-12-13,19.0551,19.0933,18.4695,18.52,11300,16.7342260617787,16.7677733764377,16.2199509972669,16.2643001959654,12867.1997859406,0.0,1.0
2010-12-14,19.1,19.4118,18.9,18.9,5600,16.7736573295324,17.0474806989223,16.5980169386472,16.5980169386472,6376.66538064312,0.0,1.0
2010-12-15,18.845,19.0378,18.845,19.0378,7800,16.5497158311538,16.7190331679671,16.5497158311538,16.7190331679671,8881.78392303865,0.0,1.0
2010-12-16,18.0735,19.05,17.999,19.05,40000,15.8721830233143,16.7297472318111,15.8067569777096,16.7297472318111,45547.6098617367,0.0,1.0
2010-12-17,18.3661,18.7665,18.0138,18.0138,28200,16.1291449151793,16.4807769777314,15.8197543666351,15.8197543666351,32111.0649525243,0.0,1.0
2010-12-20,18.585,18.746,18.1963,18.36,21300,16.3213833230031,16.4627738376656,15.9800262233178,16.1237878832573,24254.1022513748,0.0,1.0
2010-12-21,18.5446,18.751,18.5446,18.7372,8900,16.2859039640443,16.4671648474378,16.2859039640443,16.4550456604667,10134.3431942364,0.0,1.0
2010-12-22,18.0175,18.16,17.91,18.16,29000,15.8230037138665,15.9481474923721,15.7285970037657,15.9481474923721,33022.017149759,0.0,1.0
2010-12-23,18.61,18.76,18.085,18.0855,17000,16.3433383718637,16.4750686650276,15.8822823457902,15.8827214467674,19357.7341912381,0.0,1.0
2010-12-27,18.46,18.58,18.46,18.58,1000,16.2116080786999,16.316992313231,16.2116080786999,16.316992313231,1138.69024654341,0.0,1.0
2010-12-28,18.61,19.02,18.58,18.58,3100,16.3433383718637,16.7034011731783,16.316992313231,16.316992313231,3529.9397642846,0.0,1.0
2010-12-29,19.3227,19.5755,18.754,18.8055,13800,16.969232904783,17.1912423588618,16.4697994533011,16.515026853954,15713.9254022991,0.0,1.0
2010-12-30,18.9255,19.4,18.842,19.4,11900,16.6204110884851,17.0371179158601,16.5470812252905,17.0371179158601,13550.4139338666,0.0,1.0
2010-12-31,19.093,19.389,19.05,19.0645,10500,16.7675099158514,17.0274576943614,16.7297472318111,16.7424811601503,11956.2475887059,0.0,1.0
2011-01-03,19.0,19.1,19.0,19.09,1900,16.6858371340898,16.7736573295324,16.6858371340898,16.7648753099881,2163.51146843249,0.0,1.0
2011-01-04,18.77,19.5615,18.493,19.19,36600,16.4838506845719,17.1789475314999,16.2405887431959,16.8526955054307,41676.0630234889,0.0,1.0
2011-01-05,18.85,18.9295,18.29,18.6135,25700,16.5541068409259,16.6239238963028,16.0623137464475,16.3464120787042,29264.3393361659,0.0,1.0
2011-01-06,18.27,19.12,18.2,18.98,9200,16.044749707359,16.7912213686209,15.9832755705492,16.6682730950013,10475.9502681994,0.0,1.0
2011-01-07,18.13,18.43,18.09,18.28,11300,15.9218014337394,16.1852620200671,15.8866733555623,16.0535317269032,12867.1997859406,0.0,1.0
2011-01-10,18.38,18.52,18.13,18.1545,5500,16.1413519223458,16.2643001959654,15.9218014337394,15.9433173816228,6262.79635598879,0.0,1.0
2011-01-11,18.5998,18.721,18.5998,18.703,6000,16.3343807119286,16.440818788805,16.3343807119286,16.4250111536253,6832.1414792605,0.0,1.0
2011-01-12,18.4897,18.84,18.4565,18.84,2900,16.2376906767463,16.5453248213817,16.2085343718594,16.5453248213817,3302.20171497591,0.0,1.0
2011-01-13,17.3675,18.5285,17.3675,18.5285,49500,15.2521724434897,16.271764912578,15.2521724434897,16.271764912578,56365.1672038992,0.0,1.0
2011-01-14,17.21,17.26,16.94,17.26,18300,15.1138556356676,15.1577657333889,14.8767411079727,15.1577657333889,20838.0315117446,0.0,1.0
2011-01-18,17.24,17.5713,17.19,17.5713,13400,15.1402016943004,15.4311500018017,15.0962915965791,15.4311500018017,15258.4493036818,0.0,1.0
2011-01-19,16.67,17.5598,16.67,17.5598,23200,14.6396265802777,15.4210506793258,14.6396265802777,15.4210506793258,26417.6137198073,0.0,1.0
2011-01-20,16.4335,16.5041,16.24,16.5,9700,14.431931818056,14.4939328760385,14.2619997398746,14.4903322480253,11045.2953914712,0.0,1.0
2011-01-21,16.0025,16.4965,15.932,16.4295,12500,14.0534267756985,14.4872585411849,13.9915135379115,14.4284190102383,14233.6280817927,0.0,1.0
2011-01-24,15.752,16.2545,15.63,16.04,17100,13.8334371861149,14.2747336682138,13.7262965476749,14.0863593489895,19471.6032158924,0.0,1.0
2011-01-25,15.5515,15.58,14.89,15.4505,14800,13.6573576942525,13.6823864499536,13.0764271013998,13.5686592968555,16852.6156488426,0.0,1.0
2011-01-26,15.8975,16.1,15.54,15.54,11900,13.9612155704838,14.139051466255,13.6472583717766,13.6472583717766,13550.4139338667,0.0,1.0
2011-01-27,15.23,15.868,15.16,15.868,16000,13.3750157659046,13.9353086128283,13.3135416290948,13.9353086128283,18219.0439446947,0.0,1.0
2011-01-28,15.5998,15.7286,15.04,15.089,14200,13.6997748486513,13.8128872603813,13.2081573945637,13.2511892903306,16169.4015009165,0.0,1.0
2011-01-31,15.16,15.512,15.16,15.4,40500,13.3135416290948,13.6226687170527,13.3135416290948,13.524310098157,46116.9549850084,0.0,1.0
2011-02-01,15.417,15.417,15.1072,15.3415,38100,13.5392395313822,13.5392395313822,13.2671725659011,13.4729352838231,43384.0983933043,0.0,1.0
2011-02-02,15.06,15.3889,14.9082,15.35,15100,13.2257214336522,13.5145620564629,13.0924103769704,13.4804000004357,17194.2227228056,0.0,1.0
2011-02-03,16.63,16.812,15.0985,15.403,23700,14.6044985021007,14.7643312578062,13.2595322088976,13.5269447040203,26986.958843079,0.0,1.0
2011-02-04,17.21,17.3,16.6385,17.1395,25800,15.1138556356676,15.192893811566,14.6119632187133,15.0519423978806,29378.2083608202,0.0,1.0
2011-02-07,16.74,17.31,16.74,17.31,55300,14.7011007170875,15.2016758311102,14.7011007170875,15.2016758311102,62969.5706338511,0.0,1.0
2011-02-08,17.2,17.2132,17.1,17.2132,19200,15.1050736161234,15.1166658819218,15.0172534206808,15.1166658819218,21862.8527336336,0.0,1.0
2011-02-09,16.955,17.24,16.8187,17.1721,13400,14.8899141372891,15.1402016943004,14.7702152109008,15.0805717815949,15258.4493036818,0.0,1.0
2011-02-10,16.44,16.84,16.44,16.84,10500,14.4376401307598,14.7889209125301,14.4376401307598,14.7889209125301,11956.2475887059,0.0,1.0
2011-02-11,16.06,16.437,15.989,16.35,21500,14.103923388078,14.4350055248965,14.0415710493138,14.3586019548615,24481.8403006835,0.0,1.0
2011-02-14,16.2988,16.3883,16.17,16.17,16900,14.3136380147949,14.392237089716,14.2005256030648,14.2005256030648,19243.8651665837,0.0,1.0
2011-02-15,16.8065,16.81,16.4475,16.4475,4700,14.7595011470568,14.7625748538973,14.444226645418,14.444226645418,5351.84415875407,0.0,1.0
2011-02-16,17.003,17.003,16.6325,16.85,10700,14.9320678311015,14.9320678311015,14.6066940069868,14.7977029320744,12183.9856380146,0.0,1.0
2011-02-17,17.35,17.533,16.982,16.982,14700,15.2368039092873,15.3975148669472,14.9136255900586,14.9136255900586,16738.7466241882,0.0,1.0
2011-02-18,17.49,17.7451,17.39,17.39,14100,15.3597521829069,15.5837815014809,15.2719319874643,15.2719319874643,16055.5324762621,0.0,1.0
2011-02-22,17.3448,17.5115,16.99,17.5115,4500,15.2322372591242,15.378633524927,14.920651205694,15.378633524927,5124.10610944539,0.0,1.0
2011-02-23,17.19,17.5638,17.19,17.5537,14200,15.0962915965791,15.4245634871435,15.0962915965791,15.4156936474038,16169.4015009166,0.0,1.0
2011-02-24,16.84,17.48,16.84,17.48,11700,14.7889209125301,15.3509701633626,14.7889209125301,15.3509701633626,13322.675884558,0.0,1.0
2011-02-25,17.03,17.13,16.8351,17.13,16300,14.955779283871,15.0435994793136,14.7846177229534,15.0435994793136,18560.6510186577,0.0,1.0
2011-02-28,17.248,17.28,17.13,17.13,3000,15.1472273099358,15.1753297724775,15.0435994793136,15.0435994793136,3416.07073963026,0.0,1.0
2011-03-01,17.67,17.957,17.09,17.09,13400,15.5178285347035,15.7698724956237,15.0084714011366,15.0084714011366,15258.4493036818,0.0,1.0
2011-03-02,18.03,18.25,17.917,18.0055,11500,15.8339812382968,16.0271856682705,15.7347444174467,15.8124652904134,13094.9378352493,0.0,1.0
2011-03-03,17.985,18.1,17.6859,17.7823,57200,15.7944621503476,15.8954553751066,15.5317919457789,15.6164506141855,65133.0821022835,0.0,1.0
2011-03-04,18.45,18.6,18.3025,18.44,11500,16.2028260591556,16.3345563523195,16.0732912708778,16.1940440396114,13094.9378352493,0.0,1.0
2011-03-07,18.37,18.67,18.157,18.59,10900,16.1325699028016,16.3960304891293,15.9455128865089,16.3257743327752,12411.7236873232,0.0,1.0
2011-03-08,18.2561,18.2664,18.029,18.029,17200,16.0325427001925,16.041588180323,15.8331030363424,15.8331030363424,19585.4722405467,0.0,1.0
2011-03-09,18.268,18.3022,18.1955,18.2897,14100,16.0429933034501,16.0730278102915,15.9793236617543,16.0620502858612,16055.5324762622,0.0,1.0
2011-03-10,17.68,17.8,17.0715,17.8,17700,15.5266105542478,15.6319947887789,14.9922246649797,15.6319947887789,20154.8173638184,0.0,1.0
2011-03-11,17.9,17.9,17.0,17.2593,18300,15.7198149842214,15.7198149842214,14.9294332252382,15.1571509920208,20838.0315117446,0.0,1.0
2011-03-14,17.41,17.976,17.215,17.2338,15800,15.2894960265528,15.7865583327578,15.1182466454398,15.134756842183,17991.305895386,0.0,1.0
2011-03-15,16.21,16.3008,15.9943,16.238,11000,14.2356536812419,14.3153944187037,14.0462255196722,14.2602433359658,12525.5927119776,0.0,1.0
2011-03-16,15.85,16.3277,15.85,16.11,16900,13.9195009776486,14.3390180512778,13.9195009776486,14.1478334857993,19243.8651665837,0.0,1.0
2011-03-17,15.72,15.89,15.57,15.89,20100,13.8053347235732,13.9546290558256,13.6736044304094,13.9546290558256,22887.6739555227,0.0,1.0
2011-03-18,15.91,16.2573,15.7535,15.8221,14300,13.9721930949141,14.2771926336862,13.8347544890465,13.8949991431201,16283.2705255709,0.0,1.0
2011-03-21,15.7535,16.1138,15.7535,16.0,4700,13.8347544890465,14.1511706532261,13.8347544890465,14.0512312708125,5351.84415875406,0.0,1.0
2011-03-22,16.12,16.3168,15.95,15.98,11500,14.1566155053436,14.3294456499745,14.0073211730912,14.0336672317239,13094.9378352492,0.0,1.0
2011-03-23,16.97,16.99,16.05,16.05,10500,14.9030871666055,14.920651205694,14.0951413685337,14.0951413685337,11956.2475887058,0.0,1.0
2011-03-24,17.2,17.6,17.1486,17.2,3800,15.1050736161234,15.4563543978937,15.0599340356659,15.1050736161234,4327.02293686498,0.0,1.0
2011-03-25,16.6513,17.402,16.6285,17.402,11300,14.62320420373,15.2824704109174,14.6031811991691,15.2824704109174,12867.1997859406,0.0,1.0
2011-03-28,16.43,16.65,16.43,16.5741,9300,14.4288581112155,14.6220625411892,14.4288581112155,14.5554070128483,10589.8192928538,0.0,1.0
2011-03-29,16.37,16.4254,16.2967,16.34,9000,14.37616599395,14.4248183822252,14.3117937906906,14.3498199353172,10248.2122188907,0.0,1.0
2011-03-30,16.3,16.36,16.295,16.3,14700,14.3146918571402,14.3673839744057,14.3103008473681,14.3146918571402,16738.7466241882,0.0,1.0
2011-03-31,15.88,16.4103,15.87,16.4103,24100,13.9458470362814,14.4115575327134,13.9370650167371,14.4115575327134,27442.4349416963,0.0,1.0
2011-04-01,15.724,15.78,15.49,15.78,28000,13.8088475313909,13.8580268408388,13.6033482740553,13.8580268408388,31883.3269032158,0.0,1.0
2011-04-04,15.7,15.82,15.5,15.72,12000,13.7877706844847,13.8931549190158,13.6121302935996,13.8053347235732,13664.282958521,0.0,1.0
2011-04-05,16.36,16.36,15.6337,15.67,14300,14.3673839744057,14.3673839744057,13.7295458949063,13.7614246258519,16283.2705255709,0.0,1.0
2011-04-06,16.01,16.42,15.942,16.36,27100,14.0600132903567,14.4200760916713,14.0002955574558,14.3673839744057,30858.5056813266,0.0,1.0
2011-04-07,15.51,15.9445,15.51,15.9445,18700,13.6209123131438,14.0024910623418,13.6209123131438,14.0024910623418,21293.5076103619,0.0,1.0
2011-04-08,15.54,15.803,15.53,15.69,23900,13.6472583717766,13.8782254857906,13.6384763522323,13.7789886649405,27214.6968923877,0.0,1.0
2011-04-11,14.7915,15.33,14.75,15.33,33600,12.9899242088889,13.4628359613472,12.9534788277802,13.4628359613472,38259.9922838588,0.0,1.0
2011-04-12,14.36,14.6934,14.1595,14.61,29600,12.6109800655542,12.9037725971597,12.4349005736918,12.8305305541606,33705.2312976851,0.0,1.0
2011-04-13,14.2,14.5375,14.19,14.5165,12700,12.5143778505673,12.811814648072,12.5055649084191,12.7933074695606,14410.6244955537,0.05,1.0
2011-04-14,14.81,14.81,14.28,14.28,27000,13.0519673216128,13.0519673216128,12.5848813877536,12.5848813877536,30636.7607385788,0.0,1.0
2011-04-15,15.2975,15.44,14.83,14.83,40100,13.4815982513418,13.6071826769549,13.0695932059094,13.0695932059094,45501.2631710002,0.0,1.0
2011-04-18,15.227,15.3835,15.1225,15.1225,15000,13.4194670091964,13.5573895538171,13.3273717637468,13.3273717637468,17020.4226325437,0.0,1.0
2011-04-19,15.37,15.396,15.121,15.3865,13400,13.5454920819169,13.5684057315025,13.3260498224246,13.5600334364616,15204.9108850724,0.0,1.0
2011-04-20,15.94,15.991,15.57,15.57,20700,14.0478297843693,14.0927757893255,13.7217509248826,13.7217509248826,23488.1832329102,0.0,1.0
2011-04-21,16.69,16.75,16.0905,16.0905,13900,14.7088004454908,14.7616780983805,14.180464563701,14.180464563701,15772.2583061571,0.0,1.0
2011-04-25,16.21,16.787,16.2,16.757,37400,14.285779222373,14.7942859843292,14.2769662802247,14.7678471578843,42437.5870971423,0.0,1.0
2011-04-26,16.03,16.03,15.75,16.012,700,14.1271462637038,14.1271462637038,13.8803838835518,14.1112829678369,794.286389518708,0.0,1.0
2011-04-27,16.12,16.12,15.6,15.65,9100,14.2064627430384,14.2064627430384,13.7481897513275,13.7922544620689,10325.7230637432,0.0,1.0
2011-04-28,16.16,16.5123,16.0257,16.0257,11100,14.2417145116316,14.5521944635157,14.1233566985801,14.1233566985801,12595.1127480823,0.0,1.0
2011-04-29,16.8,17.04,16.08,16.08,28900,14.8057428091219,15.0172534206808,14.1712109744453,14.1712109744453,32792.6809387009,0.0,1.0
2011-05-02,16.36,16.68,16.36,16.4195,17900,14.4179733545973,14.6999875033425,14.4179733545973,14.4704103603796,20311.0376748355,0.0,1.0
2011-05-03,15.93,16.379,15.8,16.2975,22800,14.039016842221,14.4347179446791,13.9244485942932,14.3628924661705,25871.0424014664,0.0,1.0
2011-05-04,15.7145,16.3106,15.6095,15.87,13200,13.8490979389254,14.3744374203848,13.7565620463684,13.9861391893312,14977.9719166384,0.0,1.0
2011-05-05,15.05,15.5049,15.01,15.35,20400,13.2634779331717,13.6643786714973,13.2282261645786,13.5278661976203,23147.7747802595,0.0,1.0
2011-05-06,15.637,15.88,15.51,15.71,19000,13.7807976372762,13.9949521314795,13.6688732719929,13.8451321149587,21559.202001222,0.0,1.0
2011-05-09,16.0154,16.11,15.63,15.63,59300,14.1142793681673,14.1976498008901,13.7746285777724,13.7746285777724,67287.4041406563,0.0,1.0
2011-05-10,15.7735,16.0,15.69,16.0,17600,13.9010942976003,14.100707437259,13.8275062306621,14.100707437259,19970.6292221846,0.0,1.0
2011-05-11,14.7152,15.7026,14.55,15.7026,23300,12.9684206300471,13.8386105377689,12.8228308257574,13.8386105377689,26438.3898225512,0.0,1.0
2011-05-12,14.7165,14.95,14.28,14.7129,23700,12.9695663125264,13.1753485116889,12.5848813877536,12.966393653353,26892.267759419,0.0,1.0
2011-05-13,14.26,14.66,14.14,14.63,20300,12.5672555034571,12.9197731893885,12.4615001976776,12.8933343629437,23034.3052960424,0.0,1.0
2011-05-16,14.1,14.47,14.0915,14.12,21800,12.4262484290845,12.7523272885711,12.4187574282584,12.443874313381,24736.3475592968,0.0,1.0
2011-05-17,13.747,14.0,13.63,14.0,27000,12.1151515712499,12.3381190076016,12.012040148115,12.3381190076016,30636.7607385788,0.0,1.0
2011-05-18,14.32,14.52,14.08,14.08,6200,12.6201331563468,12.7963919993125,12.4086225447879,12.4086225447879,7035.10802145139,0.0,1.0
2011-05-19,14.64,14.67,14.5,14.63,13400,12.902147305092,12.9285861315368,12.7787661150159,12.8933343629437,15204.9108850723,0.0,1.0
2011-05-20,14.75,14.81,14.72,14.75,9300,12.9990896687231,13.0519673216128,12.9726508422783,12.9990896687231,10552.6620321771,0.0,1.0
2011-05-23,14.79,14.79,14.79,14.79,700,13.0343414373163,13.0343414373163,13.0343414373163,13.0343414373163,794.286389518704,0.0,1.0
2011-05-24,14.9,15.1159,14.9,14.9822,10900,13.1312838009474,13.3215552219289,13.1312838009474,13.2037261854063,12368.1737796484,0.0,1.0
2011-05-25,14.8525,14.98,14.8525,14.962,2300,13.0894223257431,13.2017873381337,13.0894223257431,13.1859240422668,2609.79813699003,0.0,1.0
2011-05-26,15.13,15.13,14.761,14.761,5000,13.333981470358,13.333981470358,13.0087839050862,13.0087839050862,5673.47421084791,0.0,1.0
2011-05-27,15.02,15.13,15.02,15.12,1600,13.2370391067269,13.333981470358,13.2370391067269,13.3251685282097,1815.51174747132,0.0,1.0
2011-05-31,15.0761,15.08,15.03,15.05,2000,13.2864797121788,13.2899167596166,13.2458520488752,13.2634779331717,2269.38968433915,0.0,1.0
2011-06-01,15.21,15.6751,14.9832,15.08,12700,13.4044850075443,13.8143749468611,13.2046074796212,13.2899167596166,14410.6244955537,0.0,1.0
2011-06-02,14.91,15.14,14.83,15.14,8100,13.1400967430957,13.3427944125063,13.0695932059094,13.3427944125063,9191.0282215736,0.0,1.0
2011-06-03,15.7644,15.8,15.39,15.39,2600,13.8930745202453,13.9244485942932,13.5631179662135,13.5631179662135,2950.20658964092,0.0,1.0
2011-06-06,15.364,15.4435,15.34,15.4435,10600,13.5402043166279,13.6102672067068,13.519053255472,13.6102672067068,12027.7653269976,0.0,1.0
2011-06-07,15.17,15.52,15.17,15.52,2900,13.3692332389512,13.6776862141412,13.3692332389512,13.6776862141412,3290.61504229177,0.0,1.0
2011-06-08,15.102,15.11,15.055,15.11,12300,13.3093052323428,13.3163555860614,13.2678844042459,13.3163555860614,13956.7465586859,0.0,1.0
2011-06-09,15.5275,15.54,15.3892,15.3892,3100,13.6842959207524,13.6953120984378,13.5624129308416,13.5624129308416,3517.5540107257,0.0,1.0
2011-06-10,15.53,15.53,15.53,15.53,0,13.6864991562895,13.6864991562895,13.6864991562895,13.6864991562895,0,0.0,1.0
2011-06-13,15.21,15.32,15.21,15.2749,1100,13.4044850075443,13.5014273711755,13.4044850075443,13.4616810020867,1248.16432638654,0.0,1.0
2011-06-14,15.32,15.32,15.28,15.28,1600,13.5014273711755,13.5014273711755,13.4661756025823,13.4661756025823,1815.51174747132,0.0,1.0
2011-06-15,15.4403,15.45,15.3246,15.3893,3400,13.6074470652194,13.6159956191032,13.5054813245637,13.5625010602631,3857.96246337656,0.0,1.0
2011-06-16,15.4841,15.5288,15.4841,15.5288,7000,13.6460477518289,13.6854416032317,13.6460477518289,13.6854416032317,7942.86389518704,0.0,1.0
2011-06-17,15.13,15.52,15.13,15.497,8300,13.333981470358,13.6776862141412,13.333981470358,13.6574164472002,9417.96719000753,0.0,1.0
2011-06-20,15.14,15.14,15.105,15.14,9100,13.3427944125063,13.3427944125063,13.3119491149873,13.3427944125063,10325.7230637432,0.0,1.0
2011-06-21,15.96,16.04,15.5,15.5,11800,14.0654556686658,14.1359592058521,13.6600603298446,13.6600603298446,13389.3991376011,0.0,1.0
2011-06-22,16.5605,16.5662,15.79,15.79,12700,14.5946728446705,14.599696221695,13.915635652145,13.915635652145,14410.6244955536,0.0,1.0
2011-06-23,16.39,16.39,15.96,16.06,12200,14.4444121810422,14.4444121810422,14.0654556686658,14.1535850901487,13843.2770744688,0.0,1.0
2011-06-24,15.9065,15.9875,15.8974,15.9875,8800,14.0183064281725,14.0896912595736,14.0102866508176,14.0896912595736,9985.3146110923,0.0,1.0
2011-06-27,16.0,16.0,15.7525,15.7525,7900,14.100707437259,14.100707437259,13.8825871190889,13.8825871190889,8964.08925313967,0.0,1.0
2011-06-28,15.9185,15.9185,15.88,15.88,6000,14.0288819587504,14.0288819587504,13.9949521314795,13.9949521314795,6808.1690530175,0.0,1.0
2011-06-29,16.61,16.89,16.49,16.49,22000,14.6382969083045,14.8850592884565,14.532541602525,14.532541602525,24963.2865277307,0.0,1.0
2011-06-30,16.61,16.61,16.61,16.61,0,14.6382969083045,14.6382969083045,14.6382969083045,14.6382969083045,0,0.0,1.0
2011-07-01,16.43,16.43,16.43,16.43,1400,14.4796639496353,14.4796639496353,14.4796639496353,14.4796639496353,1588.57277903741,0.0,1.0
2011-07-05,17.6,17.7203,16.78,16.8225,7500,15.5107781809849,15.6167978750288,14.7881169248254,14.8255719289556,8510.21131627184,0.0,1.0
2011-07-06,16.79,17.3058,16.79,17.296,15000,14.7969298669736,15.2515014229823,14.7969298669736,15.242864739677,17020.4226325437,0.0,1.0
2011-07-07,16.283,16.79,16.214,16.79,5000,14.3501137000555,14.7969298669736,14.2893043992323,14.7969298669736,5673.4742108479,0.0,1.0
2011-07-08,16.8,16.8,16.1888,16.1888,11400,14.8057428091219,14.8057428091219,14.2670957850186,14.2670957850186,12935.5212007332,0.0,1.0
2011-07-11,16.6414,16.94,16.6414,16.93,17100,14.6659695466501,14.9291239991979,14.6659695466501,14.9203110570497,19403.2818010998,0.0,1.0
2011-07-12,16.73,16.73,16.43,16.66,1800,14.7440522140839,14.7440522140839,14.4796639496353,14.6823616190459,2042.45071590525,0.0,1.0
2011-07-13,17.51,17.61,16.843,16.843,4500,15.4314617016503,15.5195911231332,14.8436384603596,14.8436384603596,5106.12678976311,0.0,1.0
2011-07-14,17.94,18.2025,17.6861,17.6861,2400,15.8104182140266,16.0417579454192,15.5866576128816,15.5866576128816,2723.267621207,0.0,1.0
2011-07-15,18.55,18.55,18.0,18.02,5100,16.3480076850721,16.3480076850721,15.8632958669164,15.8809217512129,5786.94369506487,0.0,1.0
2011-07-18,19.19,19.3255,18.78,18.78,31600,16.9120359825625,17.0314513486718,16.5507053544827,16.5507053544827,35856.3570125587,0.0,1.0
2011-07-19,19.05,19.241,18.88,19.2305,17800,16.7886547924865,16.9569819875188,16.6388347759656,16.947728398263,20197.5681906185,0.0,1.0
2011-07-20,19.35,19.35,18.7212,18.8595,6400,17.0530430569351,17.0530430569351,16.4988852546508,16.6207682445616,7262.0469898853,0.0,1.0
2011-07-21,19.21,19.6206,19.02,19.1,2800,16.9296618668591,17.2915212714677,16.7622159660416,16.8327195032279,3177.14555807482,0.0,1.0
2011-07-22,18.91,19.24,18.89,19.1505,3300,16.6652736024105,16.9561006933039,16.6476477181139,16.8772248610768,3744.4929791596,0.0,1.0
2011-07-25,18.7534,19.25,18.64,19.02,6000,16.5272629283683,16.9649136354522,16.4273241644067,16.7622159660416,6808.16905301747,0.0,1.0
2011-07-26,18.89,19.02,18.89,18.9,4800,16.6476477181139,16.7622159660416,16.6476477181139,16.6564606602622,5446.53524241398,0.0,1.0
2011-07-27,18.67,18.67,18.67,18.67,6600,16.4537629908516,16.4537629908516,16.4537629908516,16.4537629908516,7488.98595831921,0.0,1.0
2011-07-28,18.35,18.35,17.7,18.14,11600,16.1717488421064,16.1717488421064,15.5989076024677,15.9866770569924,13162.4601691671,0.0,1.0
2011-07-29,17.75,18.2,17.75,18.2,15500,15.6429723132092,16.0395547098821,15.6429723132092,16.0395547098821,17587.7700536285,0.0,1.0
2011-08-01,17.33,17.44,17.33,17.44,1400,15.2728287429811,15.3697711066123,15.2728287429811,15.3697711066123,1588.57277903742,0.0,1.0
2011-08-02,18.86,19.0,17.858,17.858,22200,16.621208891669,16.744590081745,15.7381520884107,15.7381520884107,25190.2254961647,0.0,1.0
2011-08-03,19.407,19.5957,19.25,19.25,4900,17.1032768271803,17.2695770455185,16.9649136354522,16.9649136354522,5560.00472663095,0.0,1.0
2011-08-04,17.85,18.95,17.53,18.77,6800,15.7311017346921,16.7005253710036,15.4490875859469,16.5418924123344,7715.92492675312,0.0,1.0
2011-08-05,17.105,17.604,16.67,17.604,9300,15.0745375446447,15.5143033578442,14.6911745611942,15.5143033578442,10552.6620321771,0.0,1.0
2011-08-08,18.19,18.6462,17.314,17.342,22000,16.0307417677338,16.4327881885386,15.2587280355439,15.2834042735591,24963.2865277308,0.0,1.0
2011-08-09,19.0619,19.17,18.11,18.32,14400,16.7991421936429,16.8944100982659,15.9602382305475,16.1453100156615,16339.605727242,0.0,1.0
2011-08-10,19.063,19.063,18.6393,19.02,14100,16.8001116172792,16.8001116172792,16.4267072584563,16.7622159660416,15999.1972745911,0.0,1.0
2011-08-11,18.46,18.78,18.3,18.4402,14800,16.2686912057376,16.5507053544827,16.127684131365,16.2512415802839,16793.4836641097,0.0,1.0
2011-08-12,18.4,18.41,18.1129,18.32,4300,16.2158135528478,16.2246264949961,15.9627939837705,16.1453100156615,4879.1878213292,0.0,1.0
2011-08-15,18.48,18.48,18.23,18.28,4100,16.2863170900341,16.2863170900341,16.0659935363269,16.1100582470684,4652.24885289528,0.0,1.0
2011-08-16,18.7,18.82,18.64,18.67,2400,16.4802018172964,16.5859571230759,16.4273241644067,16.4537629908516,2723.267621207,0.0,1.0
2011-08-17,18.81,18.9211,18.61,18.7,3900,16.5771441809276,16.6750559681951,16.4008853379618,16.4802018172964,4425.30988446136,0.0,1.0
2011-08-18,18.5,18.6568,18.5,18.65,2700,16.3039429743307,16.4421299072158,16.3039429743307,16.436137106555,3063.67607385787,0.0,1.0
2011-08-19,18.27,18.41,18.27,18.41,3300,16.1012453049201,16.2246264949961,16.1012453049201,16.2246264949961,3744.49297915961,0.0,1.0
2011-08-22,18.8,18.87,18.5065,18.5065,8500,16.5683312387793,16.6300218338173,16.3096713867271,16.3096713867271,9644.90615844143,0.0,1.0
2011-08-23,18.11,18.44,17.94,18.39,11200,15.9602382305475,16.251065321441,15.8104182140266,16.2070006106995,12708.5822322993,0.0,1.0
2011-08-24,17.66,17.8574,17.16,17.8574,3900,15.5636558338746,15.7376233118818,15.1230087264603,15.7376233118818,4425.30988446136,0.0,1.0
2011-08-25,18.12,18.357,17.36,17.69,23100,15.9690511726958,16.1779179016102,15.299267569426,15.5900946603195,26211.4508541173,0.0,1.0
2011-08-26,18.5145,18.5773,18.14,18.3,3500,16.3167217404457,16.372067017137,15.9866770569924,16.127684131365,3971.43194759353,0.0,1.0
2011-08-29,18.2,18.73,18.2,18.56,4300,16.0395547098821,16.5066406437413,16.0395547098821,16.3568206272204,4879.18782132919,0.0,1.0
2011-08-30,19.62,19.62,18.6772,18.6816,3600,17.2909924949388,17.2909924949388,16.4601083091983,16.4639860037436,4084.90143181049,0.0,1.0
2011-08-31,19.2,19.431,19.19,19.32,6700,16.9208489247108,17.1244278883362,16.9120359825625,17.0266042304902,7602.45544253617,0.0,1.0
2011-09-01,19.4622,19.4622,19.45,19.45,3100,17.1519242678389,17.1519242678389,17.1411724784179,17.1411724784179,3517.55401072569,0.0,1.0
2011-09-02,19.75,20.05,19.63,19.94,2900,17.4055607428666,17.6699490073152,17.2998054370871,17.573006643684,3290.61504229177,0.0,1.0
2011-09-06,19.52,19.79,19.5,19.79,1800,17.202863073456,17.4408125114597,17.1852371891594,17.4408125114597,2042.45071590524,0.0,1.0
2011-09-07,19.5,19.5,18.777,18.777,10600,17.1852371891594,17.1852371891594,16.5480614718382,16.5480614718382,12027.7653269975,0.0,1.0
2011-09-08,20.0333,20.055,19.6743,19.6743,20700,17.6552313939275,17.6743554783893,17.338846770804,17.338846770804,23488.1832329103,0.0,1.0
2011-09-09,18.7864,19.86,18.7864,19.5855,6300,16.5563456374576,17.5025031064977,16.5563456374576,17.2605878445272,7148.57750566837,0.0,1.0
2011-09-12,19.3709,19.5,18.9064,19.5,17600,17.071462106025,17.1852371891594,16.6621009432371,17.1852371891594,19970.6292221846,0.0,1.0
2011-09-13,19.6015,19.6015,19.2494,19.2494,21900,17.2746885519645,17.2746885519645,16.9643848589233,16.9643848589233,24849.8170435138,0.0,1.0
2011-09-14,18.98,19.0365,18.7619,18.8978,9100,16.7269641974485,16.7767573205863,16.5347539291943,16.6545218129895,10325.7230637432,0.0,1.0
2011-09-15,18.13,18.8,17.98,18.8,26500,15.9778641148441,16.5683312387793,15.8456699826198,16.5683312387793,30069.4133174938,0.0,1.0
2011-09-16,18.31,18.31,17.273,18.2032,18700,16.1364970735132,16.1364970735132,15.2225949727359,16.0423748513695,21218.7935485712,0.0,1.0
2011-09-19,17.4757,18.167,17.28,18.167,13600,15.4012333100817,16.0104720007927,15.2287640322397,16.0104720007927,15431.8498535063,0.0,1.0
2011-09-20,17.98,18.208,17.2139,17.452,9700,15.8456699826198,16.0466050636007,15.1705104846395,15.3803466371902,11006.5399690449,0.0,1.0
2011-09-21,17.5,18.16,17.49,18.11,8000,15.422648759502,16.0043029412889,15.4138358173537,15.9602382305475,9077.55873735664,0.0,1.0
2011-09-22,16.53,16.674,16.0215,16.661,30400,14.5677933711182,14.6946997380535,14.1196552628778,14.6832429132607,34494.7232019552,0.0,1.0
2011-09-23,15.3655,16.0115,14.7055,15.94,64500,13.5415262579502,14.1108423207295,12.9598720761632,14.0478297843693,73187.8173199378,0.0,1.0
2011-09-26,14.73,15.485,14.3491,15.4835,17300,12.9814637844265,13.6468409166222,12.6457788179983,13.6455189753,19630.2207695338,0.0,1.0
2011-09-27,15.048,15.743,15.048,15.6495,16400,13.2617153447421,13.874214824048,13.2617153447421,13.7918138149615,18608.9954115811,0.0,1.0
2011-09-28,14.068,15.1479,14.068,15.1479,15800,12.39804701421,13.3497566368035,12.39804701421,13.3497566368035,17928.1785062793,0.0,1.0
2011-09-29,14.478,14.524,13.98,14.3976,204500,12.7593776422897,12.7999171761718,12.320493123305,12.6885215874175,232045.095223679,0.0,1.0
2011-09-30,15.0765,15.0765,14.11,14.11,5500,13.2868322298647,13.2868322298647,12.4350613712328,12.4350613712328,6240.82163193268,0.0,1.0
2011-10-03,14.7255,15.4189,14.7255,15.22,3600,12.9774979604598,13.588587369022,12.9774979604598,13.4132979496926,4084.90143181049,0.0,1.0
2011-10-04,13.99,14.32,13.5024,14.32,4900,12.3293060654533,12.6201331563468,11.8995870063029,12.6201331563468,5560.00472663095,0.0,1.0
2011-10-05,14.7595,14.83,14.45,14.45,5400,13.007461963764,13.0695932059094,12.7347014042745,12.7347014042745,6127.35214771573,0.0,1.0
2011-10-06,15.98,15.98,14.787,14.787,15700,14.0830815529624,14.0830815529624,13.0316975546718,13.0316975546718,17814.7090220624,0.0,1.0
2011-10-07,15.59,16.3408,15.59,16.3408,5500,13.7393768091792,14.4010525056726,13.7393768091792,14.4010525056726,6240.8216319327,0.0,1.0
2011-10-10,14.8,15.36,14.8,15.36,600,13.0431543794646,13.5366791397686,13.0431543794646,13.5366791397686,680.816905301746,0.0,1.0
2011-10-11,16.1256,16.1256,15.41,15.4195,10300,14.2113979906415,14.2113979906415,13.5807438505101,13.5891161455509,11687.3568743466,0.0,1.0
2011-10-12,16.557,16.59,16.37,16.57,9500,14.6532789099566,14.6824845754774,14.4877801386718,14.6647841721314,10734.2186664531,0.07,1.0
2011-10-13,16.65,16.65,16.386,16.386,1200,14.7355857855153,14.7355857855153,14.5019404613486,14.5019404613486,1355.90130523619,0.0,1.0
2011-10-14,17.0149,17.04,17.0,17.0,1500,15.0585296445624,15.0807436507616,15.0453428440697,15.0453428440697,1694.87663154524,0.0,1.0
2011-10-17,17.0557,17.29,17.02,17.29,8700,15.0946384673882,15.3019986925862,15.0630432474156,15.3019986925862,9830.28446296235,0.0,1.0
2011-10-18,17.26,17.26,16.65,16.75,9600,15.2754480875672,15.2754480875672,14.7355857855153,14.8240878022451,10847.2104418895,0.0,1.0
2011-10-19,15.78,16.8615,15.78,16.8615,3200,13.9656182399659,14.9227675508989,13.9656182399659,14.9227675508989,3615.73681396315,0.0,1.0
2011-10-20,16.0005,16.0005,15.33,15.6,11700,14.1607651868551,14.1607651868551,13.5673591646817,13.8063146098522,13220.0377260528,0.0,1.0
2011-10-21,16.3248,16.6599,16.1927,16.44,7000,14.4477772271099,14.7443474851716,14.3308660630098,14.5497315503827,7909.42428054444,0.0,1.0
2011-10-24,17.2635,17.6,16.4132,16.4132,4900,15.2785456581528,15.5763549444486,14.5260130098991,14.5260130098991,5536.59699638108,0.0,1.0
2011-10-25,18.0921,18.2985,16.88,17.0,5900,16.0118733687761,16.1945415313064,14.9391404239939,15.0453428440697,6666.51475074457,0.0,1.0
2011-10-26,18.47,18.64,18.43,18.57,5600,16.3463224899981,16.4967759184388,16.3109216833061,16.4348245067279,6327.53942443552,0.0,1.0
2011-10-27,18.84,18.8541,18.6,18.6206,13700,16.6737799518984,16.6862587362573,16.4613751117468,16.4796065271932,15479.8732347798,0.0,1.0
2011-10-28,19.01,19.0722,18.4505,18.4505,9600,16.8242333803391,16.879281634745,16.3290645967357,16.3290645967357,10847.2104418895,0.0,1.0
2011-10-31,18.38,18.39,18.2369,18.32,5300,16.2666706749412,16.2755208766142,16.1400242890008,16.2135694649033,5988.5640981265,0.0,1.0
2011-11-01,17.9487,18.05,17.3098,17.4,8600,15.8849614767855,15.9746140197328,15.3195220918987,15.399350910989,9717.292687526,0.0,1.0
2011-11-02,18.4601,18.4601,17.88,18.42,4100,16.3375607903418,16.3375607903418,15.8241605912921,16.3020714816331,4632.66279289031,0.0,1.0
2011-11-03,17.859,18.684,17.85,18.674,3900,15.8055751677788,16.5357168057999,15.7976099862732,16.5268666041269,4406.67924201762,0.0,1.0
2011-11-04,16.87,17.6584,16.73,17.3868,13100,14.9302902223209,15.6280401222188,14.8063873988992,15.3876686447806,14801.9225821617,0.0,1.0
2011-11-07,16.74,16.9,16.51,16.9,13600,14.8152376005721,14.9568408273399,14.6116829620936,14.9568408273399,15366.8814593435,0.0,1.0
2011-11-08,17.017,17.0863,16.78,16.78,11800,15.0603881869137,15.1217200845075,14.8506384072641,14.8506384072641,13333.0295014892,0.0,1.0
2011-11-09,16.2109,16.79,16.04,16.79,5800,14.3469734300547,14.8594886089371,14.1957234834634,14.8594886089371,6553.52297530822,0.0,1.0
2011-11-10,15.9,16.44,15.85,16.44,12400,14.0718206600416,14.5497315503827,14.0275696516767,14.5497315503827,14010.9801541073,0.0,1.0
2011-11-11,16.56,16.56,16.3755,16.446,6000,14.6559339704585,14.6559339704585,14.4926477495919,14.5550416713865,6779.50652618092,0.0,1.0
2011-11-14,16.3,16.6203,16.3,16.44,10300,14.4258287269609,14.7093006865465,14.4258287269609,14.5497315503827,11638.152869944,0.0,1.0
2011-11-15,16.48,16.677,16.48,16.5,8600,14.5851323570746,14.7594813300324,14.5851323570746,14.6028327604206,9717.29268752601,0.0,1.0
2011-11-16,16.3787,16.72,16.34,16.46,9700,14.4954798141273,14.7975371972262,14.4612295336529,14.5674319537286,10960.2022173258,0.0,1.0
2011-11-17,15.5993,16.0201,15.4964,15.9905,8200,13.8056950957351,14.1781115821342,13.7146265205201,14.1519149851821,9265.32558578059,0.0,1.0
2011-11-18,15.31,15.6398,15.31,15.4875,5200,13.5496587613357,13.8415384125106,13.5496587613357,13.7067498410311,5875.57232269014,0.0,1.0
2011-11-21,14.82,15.17,14.5,15.17,14300,13.1159988793596,13.4257559379139,12.8327924258241,13.4257559379139,16157.8238873979,0.0,1.0
2011-11-22,15.2569,15.32,15.15,15.15,12400,13.5026641904522,13.5585089630087,13.408055534568,13.408055534568,14010.9801541072,0.0,1.0
2011-11-23,14.65,15.2466,14.65,15.2466,9200,12.9655454509189,13.493548482729,12.9655454509189,13.493548482729,10395.2433401441,0.0,1.0
2011-11-25,14.8927,15.01,14.89,14.89,9900,13.1803398455221,13.2841527111462,13.1779502910704,13.1779502910704,11186.1857681986,0.0,1.0
2011-11-28,15.4028,15.66,15.2635,15.2635,12600,13.631788632861,13.8594158198901,13.5085053235563,13.5085053235563,14236.9637049799,0.0,1.0
2011-11-29,15.773,16.0474,15.4762,15.4762,10600,13.9594230987948,14.2022726327014,13.6967491131407,13.6967491131407,11977.128196253,0.0,1.0
2011-11-30,16.8,17.179,16.66,16.73,14000,14.86833881061,15.2037614540161,14.7444359871883,14.8063873988992,15818.8485610889,0.0,1.0
2011-12-01,16.8373,17.2659,16.81,16.91,5200,14.9013500628503,15.2806697065543,14.877189012283,14.9656910290128,5875.57232269013,0.0,1.0
2011-12-02,17.0305,17.0305,17.0305,17.0305,1600,15.0723359591723,15.0723359591723,15.0723359591723,15.0723359591723,1807.86840698158,0.0,1.0
2011-12-05,16.9006,17.05,16.885,16.9401,6300,14.9573718394402,15.0895938524346,14.9435655248304,14.9923301360485,7118.48185249,0.0,1.0
2011-12-06,16.7635,16.7635,16.64,16.64,8200,14.8360355745037,14.8360355745037,14.7267355838423,14.7267355838423,9265.32558578058,0.0,1.0
2011-12-07,16.5115,16.92,16.5015,16.92,10600,14.6130104923445,14.9745412306858,14.6041602906715,14.9745412306858,11977.128196253,0.0,1.0
2011-12-08,16.02,16.35,16.02,16.35,4200,14.1780230801174,14.4700797353258,14.1780230801174,14.4700797353258,4745.65456832666,0.0,1.0
2011-12-09,15.82,15.9085,15.7453,15.8465,11300,14.0010190466578,14.0793433314637,13.9349080401606,14.0244720810912,12768.0706243074,0.0,1.0
2011-12-12,16.33,16.34,15.0,15.72,24500,14.4523793319799,14.4612295336529,13.2753025094732,13.912517029928,27682.9849819054,0.0,1.0
2011-12-13,15.733,16.176,15.7,16.1645,4000,13.9240222921028,14.3160862262159,13.894816626582,14.305908494292,4519.67101745397,0.0,1.0
2011-12-14,15.79,15.79,15.03,15.318,11200,13.9744684416388,13.9744684416388,13.3018531144922,13.5567389226741,12655.0788488711,0.0,1.0
2011-12-15,15.53,15.53,15.3615,15.48,8900,13.7443631981413,13.7443631981413,13.5952372999515,13.7001121897764,10056.2680138351,0.0,1.0
2011-12-16,16.2925,16.6,16.01,16.01,1300,14.4191910757062,14.6913347771504,14.1691728784444,14.1691728784444,1468.89308067253,0.0,1.0
2011-12-19,16.013,16.3835,15.99,16.3835,2800,14.1718279389463,14.4997279109303,14.1514724750985,14.4997279109303,3163.76971221778,0.0,1.0
2011-12-20,17.0502,17.1612,15.98,16.49,23300,15.089770856468,15.1880080950382,14.1426222734255,14.5939825587476,26327.0836766694,0.0,1.0
2011-12-21,17.19,17.19,16.81,17.04,17800,15.2134966758563,15.2134966758563,14.877189012283,15.0807436507616,20112.5360276702,0.0,1.0
2011-12-22,16.75,17.03,16.6,17.01,5700,14.8240878022451,15.0718934490886,14.6913347771504,15.0541930457427,6440.5311998719,0.0,1.0
2011-12-23,16.8,16.8,16.5,16.5,9900,14.86833881061,14.86833881061,14.6028327604206,14.6028327604206,11186.1857681986,0.0,1.0
2011-12-27,16.35,16.35,16.29,16.29,9000,14.4700797353258,14.4700797353258,14.4169785252879,14.4169785252879,10169.2597892714,0.0,1.0
2011-12-28,16.255,17.0,16.08,17.0,18500,14.3860028194325,15.0453428440697,14.2311242901553,15.0453428440697,20903.4784557246,0.0,1.0
2011-12-29,16.54,16.77,15.88,15.88,16800,14.6382335671125,14.8417882055911,14.0541202566957,14.0541202566957,18982.6182733066,0.0,1.0
2011-12-30,17.0173,17.4565,16.8667,16.8667,1000,15.0606536929639,15.4493545504413,14.9273696557688,14.9273696557688,1129.91775436349,0.0,1.0
2012-01-03,18.0,18.0278,17.534,17.534,2800,15.9303630113679,15.9549665720188,15.5179436134069,15.5179436134069,3163.76971221777,0.0,1.0
2012-01-04,18.1649,18.3954,18.1,18.114,1700,16.0763028369554,16.2802999855176,16.0188650280977,16.0312553104399,1920.86018241793,0.0,1.0
2012-01-05,17.77,17.79,17.57,17.61,1500,15.7268083728893,15.7445087762353,15.5498043394297,15.5852051461216,1694.87663154523,0.0,1.0
2012-01-06,17.6574,18.04,17.65,18.04,2200,15.6271551020515,15.9657638180598,15.6206059528135,15.9657638180598,2485.81905959968,0.0,1.0
2012-01-09,16.9954,17.26,16.88,17.26,1700,15.0412717513001,15.2754480875672,14.9391404239939,15.2754480875672,1920.86018241793,0.0,1.0
2012-01-10,17.0368,17.36,17.0368,17.36,400,15.0779115862263,15.363950104297,15.0779115862263,15.363950104297,451.967101745394,0.0,1.0
2012-01-11,16.89,17.09,16.89,17.04,1000,14.9479906256669,15.1249946591265,14.9479906256669,15.0807436507616,1129.91775436349,0.0,1.0
2012-01-12,17.03,17.5964,16.94,17.3655,15400,15.0718934490886,15.5731688718463,14.9922416340318,15.3688177152172,17400.7334171978,0.0,1.0
2012-01-13,16.5932,16.82,16.5932,16.82,800,14.6853166400128,14.886039213956,14.6853166400128,14.886039213956,903.934203490789,0.0,1.0
2012-01-17,16.8667,17.24,16.86,17.04,10000,14.9273696557688,15.2577476842212,14.9214400206479,15.0807436507616,11299.1775436349,0.0,1.0
2012-01-18,17.4482,17.4482,16.73,16.74,2700,15.4420088830527,15.4420088830527,14.8063873988992,14.8152376005721,3050.77793678143,0.0,1.0
2012-01-19,17.569,17.81,17.49,17.5215,5500,15.5489193192624,15.7622091795812,15.4790027260458,15.5068808613157,6214.54764899918,0.0,1.0
2012-01-20,17.5,17.6483,17.5,17.6483,700,15.4878529277188,15.6191014185291,15.4878529277188,15.6191014185291,790.942428054442,0.0,1.0
2012-01-23,17.8,18.09,17.8,18.09,2000,15.7533589779083,16.0100148264247,15.7533589779083,16.0100148264247,2259.83550872697,0.0,1.0
2012-01-24,17.46,17.46,17.18,17.38,2000,15.4524521210269,15.4524521210269,15.2046464741834,15.381650507643,2259.83550872697,0.0,1.0
2012-01-25,18.932,18.932,17.46,17.46,4500,16.7552018072898,16.7552018072898,15.4524521210269,15.4524521210269,5084.62989463571,0.0,1.0
2012-01-26,20.03,20.15,19.316,19.316,18600,17.7269539509833,17.8331563710591,17.0950495515323,17.0950495515323,21016.4702311609,0.0,1.0
2012-01-27,20.478,20.6,19.83,19.83,2800,18.1234429859329,18.2314154463433,17.5499499175236,17.5499499175236,3163.76971221777,0.0,1.0
2012-01-30,20.4595,20.4595,19.929,19.929,1900,18.1070701128379,18.1070701128379,17.6375669140862,17.6375669140862,2146.84373329062,0.0,1.0
2012-01-31,20.5275,21.004,20.47,21.0,3200,18.1672514842141,18.5889635939317,18.1163628245945,18.5854235132625,3615.73681396317,0.0,1.0
2012-02-01,19.967,20.568,19.967,20.568,12200,17.6711976804435,18.2030948009897,17.6711976804435,18.2030948009897,13784.9966032346,0.0,1.0
2012-02-02,20.239,20.239,19.9,20.005,2800,17.9119231659486,17.9119231659486,17.6119013292345,17.7048284468008,3163.76971221777,0.0,1.0
2012-02-03,19.599,20.1294,19.599,20.067,18200,17.3455102588777,17.8149249556127,17.3455102588777,17.7596996971733,20564.5031294156,0.0,1.0
2012-02-06,18.99,19.528,18.83,19.528,4400,16.8065329769931,17.2826738269996,16.6649297502254,17.2826738269996,4971.63811919936,0.0,1.0
2012-02-07,19.311,19.33,18.897,19.0035,1200,17.0906244506959,17.1074398338745,16.7242261014344,16.8184807492517,1355.90130523618,0.0,1.0
2012-02-08,19.26,19.26,19.0555,19.0555,2000,17.0454884221636,17.0454884221636,16.8645017979512,16.8645017979512,2259.83550872698,0.0,1.0
2012-02-09,18.53,19.0,18.495,18.97,3500,16.3994237000359,16.8153831786661,16.3684479941805,16.7888325736472,3954.71214027222,0.0,1.0
2012-02-10,18.42,18.585,18.3495,18.462,5600,16.3020714816331,16.4480998092374,16.2396775598386,16.3392423286597,6327.53942443556,0.0,1.0
2012-02-13,18.56,18.6935,18.559,18.57,900,16.4259743050549,16.5441244973892,16.4250892848876,16.4348245067279,1016.92597892714,0.0,1.0
2012-02-14,18.5,18.67,18.42,18.59,2000,16.372873095017,16.5233265234577,16.3020714816331,16.4525249100738,2259.83550872698,0.0,1.0
2012-02-15,18.59,18.603,18.59,18.603,300,16.4525249100738,16.4640301722487,16.4525249100738,16.4640301722487,338.975326309048,0.0,1.0
2012-02-16,19.2,19.39,18.52,18.52,5300,16.9923872121258,17.1605410439124,16.390573498363,16.390573498363,5988.56409812648,0.0,1.0
2012-02-17,18.78,19.222,18.78,19.222,4900,16.6206787418605,17.0118576558063,16.6206787418605,17.0118576558063,5536.5969963811,0.0,1.0
2012-02-21,20.012,20.064,19.25,19.25,5300,17.7110235879719,17.7570446366714,17.0366382204907,17.0366382204907,5988.56409812649,0.0,1.0
2012-02-22,19.9,20.1,19.82,19.89,1800,17.6119013292345,17.7889053626941,17.5410997158506,17.6030511275615,2033.85195785428,0.0,1.0
2012-02-23,20.11,20.12,19.96,19.98,20400,17.7977555643671,17.8066057660401,17.6650025392724,17.6827029426184,23050.3221890152,0.0,1.0
2012-02-24,19.7,20.24,19.59,20.137,1700,17.4348972957749,17.9128081861159,17.3375450773721,17.8216511088842,1920.86018241793,0.0,1.0
2012-02-27,20.03,20.28,19.734,19.734,14900,17.7269539509833,17.9482089928078,17.464987981463,17.464987981463,16835.774540016,0.0,1.0
2012-02-28,19.402,20.014,19.39,19.98,5800,17.17116128592,17.7127936283065,17.1605410439124,17.6827029426184,6553.52297530823,0.0,1.0
2012-02-29,18.52,19.2155,18.51,19.183,17300,16.390573498363,17.0061050247189,16.38172329669,16.9773418692817,19547.5771504883,0.0,1.0
2012-03-01,18.75,18.79,18.57,18.79,1200,16.5941281368416,16.6295289435335,16.4348245067279,16.6295289435335,1355.90130523618,0.0,1.0
2012-03-02,18.291,18.57,18.291,18.5,1100,16.1879038800517,16.4348245067279,16.1879038800517,16.372873095017,1242.90952979984,0.0,1.0
2012-03-05,17.441,17.981,17.441,17.98,3700,15.4356367378482,15.9135476281892,15.4356367378482,15.9126626080219,4180.69569114491,0.0,1.0
2012-03-06,17.42,17.42,16.614,17.2225,3100,15.4170513143349,15.4170513143349,14.7037250594926,15.2422598312935,3502.74503852682,0.0,1.0
2012-03-07,17.44,17.622,17.203,17.3875,1600,15.4347517176809,15.5958253881292,15.2250019380312,15.3882881588977,1807.86840698158,0.0,1.0
2012-03-08,17.55,17.78,17.55,17.628,300,15.5321039360837,15.7356585745623,15.5321039360837,15.601135509133,338.975326309047,0.0,1.0
2012-03-09,17.068,17.61,17.068,17.083,3600,15.105524215446,15.5852051461216,15.105524215446,15.1187995179554,4067.70391570855,0.0,1.0
2012-03-12,17.0945,17.0945,16.432,16.53,31800,15.1289772498794,15.1289772498794,14.5426513890443,14.6293833654395,35931.3845887589,0.0,1.0
2012-03-13,17.14,17.22,17.14,17.22,200,15.1692456674914,15.2400472808753,15.1692456674914,15.2400472808753,225.983550872698,0.0,1.0
2012-03-14,16.342,16.752,16.27,16.752,900,14.4629995739874,14.8258578425797,14.399278121942,14.8258578425797,1016.92597892714,0.0,1.0
2012-03-15,16.5,16.64,16.31,16.31,2400,14.6028327604206,14.7267355838423,14.4346789286339,14.4346789286339,2711.80261047237,0.0,1.0
2012-03-16,16.3,16.4015,15.95,15.9895,2500,14.4258287269609,14.5156582739417,14.1160716684065,14.1510299650148,2824.79438590873,0.0,1.0
2012-03-19,17.0625,17.362,16.96,17.05,5900,15.1006566045258,15.3657201446316,15.0099420373777,15.0895938524346,6666.51475074459,0.0,1.0
2012-03-20,16.74,16.77,16.35,16.35,1500,14.8152376005721,14.8417882055911,14.4700797353258,14.4700797353258,1694.87663154524,0.0,1.0
2012-03-21,16.74,16.74,16.74,16.74,0,14.8152376005721,14.8152376005721,14.8152376005721,14.8152376005721,0,0.0,1.0
2012-03-22,16.658,16.698,16.4145,16.63,3700,14.7426659468537,14.7780667535456,14.5271635361166,14.7178853821693,4180.69569114491,0.0,1.0
2012-03-23,17.22,17.22,16.76,16.76,2900,15.2400472808753,15.2400472808753,14.8329380039181,14.8329380039181,3276.76148765412,0.0,1.0
2012-03-26,17.462,17.83,17.45,17.78,1500,15.4542221613615,15.7799095829272,15.4436019193539,15.7356585745623,1694.87663154523,0.0,1.0
2012-03-27,17.493,17.493,17.493,17.493,500,15.4816577865477,15.4816577865477,15.4816577865477,15.4816577865477,564.958877181744,0.0,1.0
2012-03-28,17.0,17.78,16.81,17.78,1700,15.0453428440697,15.7356585745623,14.877189012283,15.7356585745623,1920.86018241793,0.0,1.0
2012-03-29,17.2075,17.2075,16.601,16.9205,4800,15.2289845287841,15.2289845287841,14.6922197973177,14.9749837407695,5423.60522094473,0.0,1.0
2012-03-30,18.26,18.26,17.69,17.77,1100,16.1604682548654,16.1604682548654,15.6560067595054,15.7268083728893,1242.90952979984,0.0,1.0
2012-04-02,18.72,18.83,18.72,18.83,300,16.5675775318226,16.6649297502254,16.5675775318226,16.6649297502254,338.975326309047,0.0,1.0
2012-04-03,17.585,18.82,17.5125,18.77,4100,15.5630796419391,16.6560795485524,15.49891567981,16.6118285401875,4632.66279289032,0.0,1.0
2012-04-04,17.04,17.33,17.04,17.33,14200,15.0807436507616,15.3373994992781,15.0807436507616,15.3373994992781,16044.8321119616,0.0,1.0
2012-04-05,17.33,17.33,17.17,17.27,1100,15.3373994992781,15.3373994992781,15.1957962725104,15.2842982892402,1242.90952979984,0.0,1.0
2012-04-09,16.96,17.1585,16.96,17.1585,500,15.0099420373777,15.1856185405864,15.0099420373777,15.1856185405864,564.958877181746,0.0,1.0
2012-04-10,17.844,17.844,17.0,17.14,3000,15.7922998652694,15.7922998652694,15.0453428440697,15.1692456674914,3389.75326309046,0.0,1.0
2012-04-11,17.546,17.685,17.546,17.685,4200,15.6170658721443,15.7407847913412,15.6170658721443,15.7407847913412,4718.76091215344,0.1,1.0
2012-04-12,18.312,18.318,17.67,17.95,3100,16.2988550239774,16.3041954089787,15.7274338288379,15.9766517955654,3482.89495897038,0.0,1.0
2012-04-13,17.979,18.41,17.979,18.41,2700,16.002463656405,16.386081312332,16.002463656405,16.386081312332,3033.48915781293,0.0,1.0
2012-04-16,17.47,18.01,17.42,18.01,1800,15.5494209954612,16.0300556455784,15.504917787117,16.0300556455784,2022.32610520861,0.0,1.0
2012-04-17,17.666,18.17,17.54,17.54,70400,15.7238735721704,16.1724659122799,15.611725487143,15.611725487143,79095.4210037146,0.0,1.0
2012-04-18,17.61,17.9,17.6,17.9,2000,15.6740299788249,15.9321485872212,15.6651293371561,15.9321485872212,2247.02900578735,0.0,1.0
2012-04-19,18.09,18.16,17.87,17.87,2000,16.1012607789291,16.163565270611,15.9054466622147,15.9054466622147,2247.02900578736,0.0,1.0
2012-04-20,17.63,18.15,17.63,18.15,1200,15.6918312621626,16.1546646289422,15.6918312621626,16.1546646289422,1348.21740347241,0.0,1.0
2012-04-23,17.278,17.278,17.23,17.23,1600,15.3785286754194,15.3785286754194,15.335805595409,15.335805595409,1797.62320462988,0.0,1.0
2012-04-24,17.19,17.45,17.116,17.45,1400,15.3002030287337,15.5316197121235,15.2343382803843,15.5316197121235,1572.92030405114,0.0,1.0
2012-04-25,17.79,17.79,16.94,17.2,3500,15.834241528864,15.834241528864,15.0776869870127,15.3091036704025,3932.30076012786,0.0,1.0
2012-04-26,18.42,18.42,18.25,18.25,400,16.3949819540008,16.3949819540008,16.2436710456306,16.2436710456306,449.40580115747,0.0,1.0
2012-04-27,18.47,18.47,18.47,18.47,400,16.439485162345,16.439485162345,16.439485162345,16.439485162345,449.40580115747,0.0,1.0
2012-04-30,18.1935,18.26,17.7865,17.7865,1200,16.1933824202016,16.2525716872994,15.8311263042799,15.8311263042799,1348.21740347241,0.0,1.0
2012-05-01,19.439,19.456,18.66,18.7,2600,17.3019573400555,17.3170884308925,16.608597354053,16.6441999207283,2921.13770752355,0.0,1.0
2012-05-02,19.28,19.307,18.99,18.99,1900,17.160437137521,17.1844688700268,16.9023185291246,16.9023185291246,2134.67755549798,0.0,1.0
2012-05-03,18.98,19.532,18.98,19.3,7400,16.8934178874558,17.3847333075757,16.8934178874558,17.1782384208586,8314.00732141319,0.0,1.0
2012-05-04,19.19,19.216,19.19,19.216,400,17.0803313625014,17.1034730308404,17.0803313625014,17.1034730308404,449.40580115747,0.0,1.0
2012-05-07,18.3175,18.633,18.31,18.633,4500,16.3037503768952,16.5845656215471,16.2970748956436,16.5845656215471,5055.81526302154,0.0,1.0
2012-05-08,17.84,18.07,17.55,17.804,1900,15.8787447372082,16.0834594955915,15.6206261288119,15.8467024272004,2134.67755549798,0.0,1.0
2012-05-09,18.1,18.12,17.492,17.492,3900,16.110161420598,16.1279627039357,15.5690024071326,15.5690024071326,4381.70656128533,0.0,1.0
2012-05-10,17.9,17.98,17.807,17.858,7900,15.9321485872212,16.0033537205719,15.849372619701,15.8947658922121,8875.76457286004,0.0,1.0
2012-05-11,17.844,18.1,17.8435,17.94,18600,15.8823049938757,16.110161420598,15.8818599617923,15.9677511538966,20897.3697538224,0.0,1.0
2012-05-14,16.82,17.2625,16.82,17.2595,7600,14.9708792869866,15.3647326808327,14.9708792869866,15.3620624883321,8538.71022199195,0.0,1.0
2012-05-15,16.047,16.9,16.02,16.85,8000,14.2828596859854,15.0420844203373,14.2588279534795,14.9975812119932,8988.1160231494,0.0,1.0
2012-05-16,15.82,16.08,15.52,16.08,7000,14.0808151201028,14.3122318034926,13.8137958700376,14.3122318034926,7864.60152025571,0.0,1.0
2012-05-17,16.82,16.82,16.01,16.01,4200,14.9708792869866,14.9708792869866,14.2499273118107,14.2499273118107,4718.76091215344,0.0,1.0
2012-05-18,17.587,17.71,16.93,17.07,2900,15.6535585029866,15.7630363955133,15.0687863453439,15.1933953287076,3258.19205839165,0.0,1.0
2012-05-21,17.38,17.65,17.37,17.65,600,15.4693152204416,15.7096325455002,15.4604145787728,15.7096325455002,674.108701736205,0.0,1.0
2012-05-22,17.3895,18.0,17.3875,18.0,33000,15.477770830027,16.0211550039096,15.4759907016932,16.0211550039096,37075.9785954913,0.0,1.0
2012-05-23,17.22,17.43,16.7675,17.43,6800,15.3269049537402,15.5138184287858,14.9241509182252,15.5138184287858,7639.89861967698,0.0,1.0
2012-05-24,17.83,18.75,17.83,18.51,1800,15.8698440955393,16.6887031290725,15.8698440955393,16.4750877290204,2022.32610520862,0.0,1.0
2012-05-25,18.07,18.15,18.04,18.15,4000,16.0834594955915,16.1546646289422,16.056757570585,16.1546646289422,4494.05801157469,0.0,1.0
2012-05-29,18.03,18.25,17.99,18.25,1600,16.0478569289161,16.2436710456306,16.0122543622408,16.2436710456306,1797.62320462988,0.0,1.0
2012-05-30,18.066,18.35,17.81,17.85,3300,16.0798992389239,16.332677462319,15.8520428122017,15.887645378877,3707.59785954913,0.0,1.0
2012-05-31,17.99,18.0,17.74,17.86,8500,16.0122543622408,16.0211550039096,15.7897383205198,15.8965460205459,9549.87327459621,0.0,1.0
2012-06-01,18.71,19.2,18.22,18.22,55700,16.6531005623971,17.0892320041702,16.2169691206241,16.2169691206241,62579.7578111778,0.0,1.0
2012-06-04,18.38,18.494,18.38,18.44,2100,16.3593793873255,16.4608467023502,16.3593793873255,16.4127832373385,2359.38045607671,0.0,1.0
2012-06-05,18.631,18.631,18.631,18.631,400,16.5827854932133,16.5827854932133,16.5827854932133,16.5827854932133,449.40580115747,0.0,1.0
2012-06-06,18.1495,18.831,18.0375,18.823,501800,16.1542195968587,16.7607983265901,16.0545324101677,16.753677813255,563779.577552047,0.0,1.0
2012-06-07,17.3925,18.6075,17.346,18.491,149300,15.4804410225277,16.5618689852916,15.4390530387676,16.4581765098496,167740.715282025,0.0,1.0
2012-06-08,17.69,17.73,17.068,17.21,56800,15.7452351121756,15.780837678851,15.1916152003738,15.3180043120713,63815.6237643607,0.0,1.0
2012-06-11,17.274,17.6435,16.9845,17.6435,80200,15.3749684187519,15.7038471284155,15.117294842439,15.7038471284155,90105.8631320728,0.0,1.0
2012-06-12,17.362,17.5675,17.2545,17.5675,201900,15.4532940654377,15.6362022517323,15.3576121674977,15.6362022517323,226837.578134233,0.0,1.0
2012-06-13,17.31,17.58,17.2255,17.5705,58900,15.4070107287597,15.6473280538184,15.331800306658,15.638872444233,66175.0042204376,0.0,1.0
2012-06-14,17.3,17.52,17.3,17.52,900,15.3981100870909,15.5939242038053,15.3981100870909,15.5939242038053,1011.16305260431,0.0,1.0
2012-06-15,17.18,17.25,17.18,17.25,2300,15.2913023870648,15.3536068787467,15.2913023870648,15.3536068787467,2584.08335665546,0.0,1.0
2012-06-18,17.333,17.38,17.14,17.14,3900,15.4274822045981,15.4693152204416,15.2556998203895,15.2556998203895,4381.70656128532,0.0,1.0
2012-06-19,17.45,17.45,17.45,17.45,600,15.5316197121235,15.5316197121235,15.5316197121235,15.5316197121235,674.108701736203,0.0,1.0
2012-06-20,17.34,17.57,17.34,17.57,3500,15.4337126537662,15.6384274121495,15.4337126537662,15.6384274121495,3932.30076012787,0.0,1.0
2012-06-21,16.3595,16.768,16.3595,16.768,2900,14.5610047381366,14.9245959503087,14.5610047381366,14.9245959503087,3258.19205839166,0.0,1.0
2012-06-22,16.38,16.38,16.262,16.262,200,14.5792510535577,14.5792510535577,14.4742234818654,14.4742234818654,224.702900578735,0.0,1.0
2012-06-25,16.38,16.51,16.06,16.088,1000,14.5792510535577,14.6949593952526,14.2944305201549,14.3193523168276,1123.51450289368,0.0,1.0
2012-06-26,15.56,15.56,15.56,15.56,400,13.849398436713,13.849398436713,13.849398436713,13.849398436713,449.405801157469,0.0,1.0
2012-06-27,15.5545,15.67,15.5545,15.573,1000,13.8445030837951,13.9473054950702,13.8445030837951,13.8609692708825,1123.51450289367,0.0,1.0
2012-06-28,14.02,15.31,13.728,15.31,6600,12.4786996197118,13.626882394992,12.2188008829817,13.626882394992,7415.19571909826,0.0,1.0
2012-06-29,15.41,15.575,14.962,15.053,3900,13.7158888116804,13.8627493992162,13.3171400649164,13.3981359041028,4381.70656128533,0.0,1.0
2012-07-02,15.74,15.74,15.74,15.74,100,14.0096099867521,14.0096099867521,14.0096099867521,14.0096099867521,112.351450289367,0.0,1.0
2012-07-03,16.4081,16.4081,16.4081,16.4081,300,14.6042618566472,14.6042618566472,14.6042618566472,14.6042618566472,337.054350868102,0.0,1.0
2012-07-05,16.81,16.81,16.01,16.01,3800,14.9619786453178,14.9619786453178,14.2499273118107,14.2499273118107,4269.35511099596,0.0,1.0
2012-07-06,16.2903,16.5,16.157,16.5,25500,14.4994122977883,14.6860587535838,14.3807667443426,14.6860587535838,28649.6198237886,0.0,1.0
2012-07-09,16.3995,16.49,16.3995,16.48,1100,14.596607304812,14.677158111915,14.596607304812,14.6682574702461,1235.86595318304,0.0,1.0
2012-07-10,16.16,16.16,16.16,16.16,100,14.3834369368433,14.3834369368433,14.3834369368433,14.3834369368433,112.351450289367,0.0,1.0
2012-07-11,16.16,16.37,16.14,16.14,2600,14.3834369368433,14.5703504118889,14.3656356535056,14.3656356535056,2921.13770752355,0.0,1.0
2012-07-12,15.55,15.81,15.31,15.81,2100,13.8404977950441,14.0719144784339,13.626882394992,14.0719144784339,2359.38045607672,0.0,1.0
2012-07-13,15.51,15.54,15.5,15.53,1300,13.8048952283688,13.8315971533753,13.7959945866999,13.8226965117065,1460.56885376177,0.0,1.0
2012-07-16,15.28,15.39,15.28,15.39,3400,13.6001804699855,13.6980875283427,13.6001804699855,13.6980875283427,3819.94930983849,0.0,1.0
2012-07-17,14.992,15.2945,14.992,15.2945,3400,13.3438419899229,13.6130864004053,13.3438419899229,13.6130864004053,3819.9493098385,0.0,1.0
2012-07-18,14.96,15.01,14.96,14.987,700,13.3153599365826,13.3598631449268,13.3153599365826,13.3393916690885,786.460152025575,0.0,1.0
2012-07-19,15.057,15.18,15.04,15.143,6800,13.4016961607704,13.5111740532971,13.3865650699334,13.4782416791224,7639.89861967698,0.0,1.0
2012-07-20,14.86,14.86,14.83,14.843,700,13.2263535198943,13.2263535198943,13.1996515948877,13.2112224290572,786.46015202557,0.0,1.0
2012-07-23,14.41,14.49,14.239,14.457,900,12.8258246447965,12.8970297781472,12.6736236722594,12.8676576606401,1011.16305260431,0.0,1.0
2012-07-24,14.53,14.65,14.47,14.512,3800,12.9326323448226,13.0394400448486,12.8792284948096,12.9166111898187,4269.35511099596,0.0,1.0
2012-07-25,14.774,15.0725,14.76,15.0725,4500,13.1498080015422,13.4154921553571,13.1373471032059,13.4154921553571,5055.81526302155,0.0,1.0
2012-07-26,14.95,14.95,13.81,14.687,3500,13.3064592949138,13.3064592949138,12.2917861446662,13.0723724190234,3932.30076012786,0.0,1.0
2012-07-27,16.19,16.41,15.46,15.46,2100,14.4101388618498,14.6059529785643,13.7603920200246,13.7603920200246,2359.38045607672,0.0,1.0
2012-07-30,16.34,16.4235,16.15,16.15,1300,14.5436484868824,14.6179688448172,14.3745362951744,14.3745362951744,1460.56885376178,0.0,1.0
2012-07-31,15.77,16.19,15.77,16.16,1700,14.0363119117586,14.4101388618498,14.0363119117586,14.3834369368433,1909.97465491924,0.0,1.0
2012-08-01,15.919,16.07,15.52,15.52,1400,14.1689314726243,14.3033311618237,13.8137958700376,13.8137958700376,1572.92030405114,0.0,1.0
2012-08-02,15.78,15.89,15.78,15.89,500,14.0452125534274,14.1431196117846,14.0452125534274,14.1431196117846,561.757251446838,0.0,1.0
2012-08-03,15.97,16.0,15.8325,15.8325,1200,14.2143247451354,14.2410266701419,14.0919409221888,14.0919409221888,1348.2174034724,0.0,1.0
2012-08-06,16.0,16.0,16.0,16.0,100,14.2410266701419,14.2410266701419,14.2410266701419,14.2410266701419,112.351450289367,0.0,1.0
2012-08-07,16.5355,16.5835,16.19,16.27,11100,14.7176560315082,14.7603791115186,14.4101388618498,14.4813439952005,12471.0109821198,0.0,1.0
2012-08-08,16.9,16.9405,16.69,16.69,1600,15.0420844203373,15.0781320190961,14.8551709452917,14.8551709452917,1797.62320462988,0.0,1.0
2012-08-09,17.2,17.219,17.2,17.219,2400,15.3091036704025,15.3260148895733,15.3091036704025,15.3260148895733,2696.43480694482,0.0,1.0
2012-08-10,17.24,17.24,16.96,16.96,3800,15.3447062370779,15.3447062370779,15.0954882703504,15.0954882703504,4269.35511099595,0.0,1.0
2012-08-13,17.17,17.196,17.16,17.16,400,15.282401745396,15.305543413735,15.2735011037272,15.2735011037272,449.40580115747,0.0,1.0
2012-08-14,17.125,17.223,16.954,16.954,3000,15.2423488578862,15.3295751462408,15.0901478853491,15.0901478853491,3370.54350868103,0.0,1.0
2012-08-15,17.1,17.1,17.094,17.1,500,15.2200972537141,15.2200972537141,15.2147568687128,15.2200972537141,561.757251446838,0.0,1.0
2012-08-16,17.75,17.75,17.59,17.59,500,15.7986389621886,15.7986389621886,15.6562286954872,15.6562286954872,561.757251446838,0.0,1.0
2012-08-17,17.89,17.9,17.89,17.9,200,15.9232479455524,15.9321485872212,15.9232479455524,15.9321485872212,224.702900578735,0.0,1.0
2012-08-20,18.09,18.09,17.71,17.8,6600,16.1012607789291,16.1012607789291,15.7630363955133,15.8431421705328,7415.19571909827,0.0,1.0
2012-08-21,18.76,18.94,18.61,18.61,1300,16.6976037707413,16.8578153207804,16.5640941457088,16.5640941457088,1460.56885376178,0.0,1.0
2012-08-22,18.73,18.73,18.32,18.54,2900,16.6709018457348,16.6709018457348,16.3059755373124,16.5017896540269,3258.19205839166,0.0,1.0
2012-08-23,19.09,19.23,19.04,19.11,17700,16.991324945813,17.1159339291768,16.9468217374688,17.0091262291507,19886.2067012181,0.0,1.0
2012-08-24,19.133,19.23,18.92,18.9925,3900,17.029597704989,17.1159339291768,16.8400140374428,16.9045436895418,4381.70656128534,0.0,1.0
2012-08-27,18.9685,19.031,18.9685,18.99,1500,16.8831821495366,16.9388111599669,16.8831821495366,16.9023185291246,1685.27175434051,0.0,1.0
2012-08-28,18.36,18.5535,18.36,18.5535,5000,16.3415781039878,16.5138055202798,16.3415781039878,16.5138055202798,5617.57251446837,0.0,1.0
2012-08-29,18.44,18.47,18.41,18.47,6500,16.4127832373385,16.439485162345,16.386081312332,16.439485162345,7302.84426880889,0.0,1.0
2012-08-30,18.38,18.393,18.38,18.393,300,16.3593793873255,16.370950221495,16.3593793873255,16.370950221495,337.054350868102,0.0,1.0
2012-08-31,18.856,18.856,18.4475,18.49,9000,16.7830499307622,16.7830499307622,16.4194587185901,16.4572864456827,10111.6305260431,0.0,1.0
2012-09-04,18.89,18.89,18.86,18.86,300,16.8133121124362,16.8133121124362,16.7866101874297,16.7866101874297,337.054350868103,0.0,1.0
2012-09-05,18.79,18.85,18.79,18.85,400,16.7243056957479,16.7777095457609,16.7243056957479,16.7777095457609,449.405801157468,0.0,1.0
2012-09-06,18.997,19.089,18.85,18.91,10800,16.9085489782928,16.9904348816461,16.7777095457609,16.8311133957739,12133.9566312517,0.0,1.0
2012-09-07,19.154,19.569,19.153,19.47,25300,17.0482890524936,17.4176656817504,17.0473989883267,17.3295493292289,28424.9169232099,0.0,1.0
2012-09-10,19.11,19.28,19.0,19.0,3700,17.0091262291507,17.160437137521,16.9112191707935,16.9112191707935,4157.00366070659,0.0,1.0
2012-09-11,18.512,19.16,18.18,19.16,4900,16.4768678573541,17.0536294374949,16.1813665539487,17.0536294374949,5505.22106417902,0.0,1.0
2012-09-12,18.73,18.79,18.615,18.79,900,16.6709018457348,16.7243056957479,16.5685444665432,16.7243056957479,1011.16305260431,0.0,1.0
2012-09-13,19.25,19.3375,18.5,18.5,18500,17.1337352125144,17.2116158271168,16.4661870873515,16.4661870873515,20785.018303533,0.0,1.0
2012-09-14,19.37,19.741,19.37,19.65,33100,17.2405429125405,17.5707567184544,17.2405429125405,17.489760879268,37188.3300457806,0.0,1.0
2012-09-17,19.09,19.32,19.03,19.29,1800,16.991324945813,17.1960397041963,16.9379210958,17.1693377791898,2022.32610520862,0.0,1.0
2012-09-18,19.3955,19.501,19.13,19.13,1000,17.263239548796,17.3571413184023,17.0269275124884,17.0269275124884,1123.51450289368,0.0,1.0
2012-09-19,19.764,19.764,19.24,19.24,3600,17.5912281942927,17.5912281942927,17.1248345708456,17.1248345708456,4044.65221041724,0.0,1.0
2012-09-20,19.991,20.04,19.4231,19.44,15000,17.7932727601754,17.8368859043527,17.287805319802,17.3028474042224,16852.7175434051,0.0,1.0
2012-09-21,20.054,20.28,19.95,20.28,1200,17.8493468026891,18.0505013044048,17.7567801293331,18.0505013044048,1348.21740347241,0.0,1.0
2012-09-24,19.57,19.7515,19.49,19.7515,1600,17.4185557459173,17.5801023922067,17.3473506125666,17.5801023922067,1797.62320462988,0.0,1.0
2012-09-25,19.0295,19.63,19.0295,19.63,1100,16.9374760637165,17.4719595959303,16.9374760637165,17.4719595959303,1235.86595318304,0.0,1.0
2012-09-26,18.609,18.83,18.377,18.7625,23400,16.5632040815419,16.7599082624232,16.3567091948248,16.6998289311585,26290.2393677119,0.0,1.0
2012-09-27,18.949,19.024,18.77,18.77,16500,16.8658258982824,16.9325807107987,16.7065044124102,16.7065044124102,18537.9892977456,0.0,1.0
2012-09-28,19.37,19.37,19.08,19.08,9300,17.2405429125405,17.2405429125405,16.9824243041442,16.9824243041442,10448.6848769112,0.0,1.0
2012-10-01,20.0359,20.21,19.85,19.89,34700,17.8332366412685,17.9881968127229,17.6677737126448,17.7033762793201,38985.9532504104,0.0,1.0
2012-10-02,19.57,19.58,19.53,19.58,20800,17.4185557459173,17.4274563875861,17.3829531792419,17.4274563875861,23369.1016601884,0.0,1.0
2012-10-03,19.62,19.6212,19.511,19.57,3100,17.4630589542615,17.4641270312617,17.3660419600711,17.4185557459173,3482.89495897038,0.0,1.0
2012-10-04,20.2133,20.2133,19.96,19.96,17700,17.9911340244737,17.9911340244737,17.765680771002,17.765680771002,19886.206701218,0.0,1.0
2012-10-05,20.188,20.256,20.188,20.256,10500,17.9686154010515,18.0291397643996,17.9686154010515,18.0291397643996,11796.9022803836,0.0,1.0
2012-10-08,20.21,20.21,20.21,20.21,600,17.9881968127229,17.9881968127229,17.9881968127229,17.9881968127229,674.108701736206,0.0,1.0
2012-10-09,20.08,20.125,19.89,20.02,900,17.872488471028,17.9125413585378,17.7033762793201,17.819084621015,1011.16305260431,0.0,1.0
2012-10-10,19.62,19.766,19.5,19.766,3200,17.4630589542615,17.5930083226265,17.3562512542354,17.5930083226265,3595.24640925975,0.0,1.0
2012-10-11,19.6,19.7865,19.6,19.7865,1500,17.5342640876122,17.7011079780377,17.5342640876122,17.7011079780377,1676.71707538447,0.1,1.0
2012-10-12,19.48,19.68,19.48,19.68,500,17.4269114503411,17.6058325124596,17.4269114503411,17.6058325124596,558.905691794822,0.0,1.0
2012-10-15,19.005,19.62,18.94,19.23,1600,17.0019739278097,17.552156193824,16.9438245826212,17.203260122693,1788.49821374343,0.0,1.0
2012-10-16,19.0589,19.13,19.0389,19.11,15700,17.0501931540506,17.1137995916337,17.0323010478388,17.0959074854219,17549.6387223574,0.0,1.0
2012-10-17,19.0035,19.0975,18.93,19.06,2800,17.0006320198438,17.0847249190395,16.9348785295152,17.0511772198922,3129.871874051,0.0,1.0
2012-10-18,19.0784,19.19,18.85,18.85,3900,17.0676379576072,17.1674759102693,16.8633101046678,16.8633101046678,4359.4643959996,0.0,1.0
2012-10-19,18.63,18.7399,18.6025,18.6025,2000,16.6664969363375,16.7648140599716,16.6418952902962,16.6418952902962,2235.62276717929,0.0,1.0
2012-10-22,18.487,18.5141,18.277,18.277,15000,16.5385683769228,16.5628121808398,16.3507012616984,16.3507012616984,16767.1707538447,0.0,1.0
2012-10-23,18.36,18.374,18.142,18.35,3800,16.4249535024775,16.4374779768258,16.2299295447684,16.4160074493716,4247.68325764066,0.0,1.0
2012-10-24,18.59,18.59,18.21,18.4105,3700,16.6307127239138,16.6307127239138,16.2907627058887,16.4701310706624,4135.90211928169,0.0,1.0
2012-10-25,19.27,19.39,18.44,18.44,3300,17.2390443351167,17.3463969723878,16.4965219273249,16.4965219273249,3688.77756584582,0.0,1.0
2012-10-26,19.383,19.383,19.24,19.34,2000,17.3401347352136,17.3401347352136,17.2122061757989,17.3016667068581,2235.62276717929,0.0,1.0
2012-10-31,19.7,19.7,19.41,19.47,4000,17.6237246186714,17.6237246186714,17.3642890785996,17.4179653972352,4471.24553435859,0.0,1.0
2012-11-01,19.79,19.79,19.79,19.79,100,17.7042390966247,17.7042390966247,17.7042390966247,17.7042390966247,111.781138358965,0.0,1.0
2012-11-02,19.46,19.75,19.46,19.68,1000,17.4090193441292,17.668454884201,17.4090193441292,17.6058325124596,1117.81138358965,0.0,1.0
2012-11-05,19.19,19.4745,19.19,19.4745,2000,17.1674759102693,17.4219911211328,17.1674759102693,17.4219911211328,2235.62276717929,0.0,1.0
2012-11-06,19.31,19.37,19.23,19.2445,1800,17.2748285475404,17.3285048661759,17.203260122693,17.2162318996966,2012.06049046136,0.0,1.0
2012-11-07,19.548,19.788,19.548,19.57,2000,17.4877446114614,17.7024498860036,17.4877446114614,17.5074259282944,2235.62276717929,0.0,1.0
2012-11-08,19.76,19.76,19.67,19.67,1300,17.677400937307,17.677400937307,17.5968864593537,17.5968864593537,1453.15479866654,0.0,1.0
2012-11-09,19.74,19.84,19.72,19.8,1900,17.6595088310951,17.7489693621544,17.6416167248833,17.7131851497307,2123.84162882033,0.0,1.0
2012-11-12,19.752,19.79,19.752,19.79,1800,17.6702440948222,17.7042390966247,17.6702440948222,17.7042390966247,2012.06049046137,0.0,1.0
2012-11-13,19.23,19.46,19.23,19.46,800,17.203260122693,17.4090193441292,17.203260122693,17.4090193441292,894.249106871715,0.0,1.0
2012-11-14,19.1615,19.54,19.1615,19.401,2100,17.1419796589174,17.4805877689766,17.1419796589174,17.3562376308043,2347.40390553825,0.0,1.0
2012-11-15,18.62,19.136,18.62,19.136,2100,16.6575508832316,17.1191672234973,16.6575508832316,17.1191672234973,2347.40390553825,0.0,1.0
2012-11-16,18.24,18.619,18.24,18.39,3600,16.3176008652064,16.656656277921,16.3176008652064,16.4517916617953,4024.12098092273,0.0,1.0
2012-11-19,19.13,19.21,18.89,18.89,3500,17.1137995916337,17.1853680164811,16.8990943170915,16.8990943170915,3912.33984256376,0.0,1.0
2012-11-20,18.77,18.77,18.66,18.66,900,16.7917416798204,16.7917416798204,16.6933350956553,16.6933350956553,1006.03024523068,0.0,1.0
2012-11-21,18.9,18.9,18.9,18.9,3000,16.9080403701975,16.9080403701975,16.9080403701975,16.9080403701975,3353.43415076893,0.0,1.0
2012-11-23,19.26,19.26,19.26,19.26,300,17.2300982820107,17.2300982820107,17.2300982820107,17.2300982820107,335.343415076894,0.0,1.0
2012-11-26,18.9715,19.27,18.667,19.27,23400,16.9720046499048,17.2390443351167,16.6995973328294,17.2390443351167,26156.7863759977,0.0,1.0
2012-11-27,18.687,18.818,18.687,18.818,1700,16.7174894390413,16.8346827347289,16.7174894390413,16.8346827347289,1900.27935210239,0.0,1.0
2012-11-28,18.69,18.69,18.69,18.69,0,16.720173254973,16.720173254973,16.720173254973,16.720173254973,0,0.0,1.0
2012-11-29,19.25,19.25,19.0585,19.0585,600,17.2211522289048,17.2211522289048,17.0498353119264,17.0498353119264,670.686830153788,0.0,1.0
2012-11-30,18.8,18.967,18.7637,18.967,9900,16.8185798391382,16.9679789260071,16.7861056663637,16.9679789260071,11066.3326975375,0.0,1.0
2012-12-03,18.57,18.576,18.57,18.576,1000,16.6128206177019,16.6181882495655,16.6128206177019,16.6181882495655,1117.81138358965,0.0,1.0
2012-12-04,17.78,18.15,17.78,18.15,6100,15.9060824223339,16.2370863872531,15.9060824223339,16.2370863872531,6818.64943989684,0.0,1.0
2012-12-05,17.64,17.784,17.62,17.7435,3200,15.780837678851,15.9096608435763,15.7629455726391,15.8734293284973,3576.99642748686,0.0,1.0
2012-12-06,17.67,17.734,17.506,17.506,1600,15.8076758381687,15.8649305780467,15.6609605672316,15.6609605672316,1788.49821374344,0.0,1.0
2012-12-07,17.81,17.95,17.74,17.74,1200,15.9329205816517,16.0581653251346,15.8702982099102,15.8702982099102,1341.37366030757,0.0,1.0
2012-12-10,17.878,17.89,17.878,17.89,500,15.993753742772,16.0044890064991,15.993753742772,16.0044890064991,558.905691794822,0.0,1.0
2012-12-11,17.913,17.913,17.913,17.913,1700,16.0250649286427,16.0250649286427,16.0250649286427,16.0250649286427,1900.2793521024,0.0,1.0
2012-12-12,18.652,18.68,18.0125,18.0125,6800,16.6861782531705,16.7112272018671,16.1140781570466,16.1140781570466,7601.1174084096,0.0,1.0
2012-12-13,18.291,18.406,18.28,18.406,300,16.3632257360467,16.4661053467648,16.3533850776301,16.4661053467648,335.343415076893,0.0,1.0
2012-12-14,18.74,18.74,18.35,18.38,2500,16.7649035205027,16.7649035205027,16.4160074493716,16.4428456086894,2794.52845897411,0.0,1.0
2012-12-17,18.258,18.82,18.258,18.82,2600,16.3337037607971,16.8364719453501,16.3337037607971,16.8364719453501,2906.30959733308,0.0,1.0
2012-12-18,17.73,17.98,17.73,17.9715,6300,15.8613521568043,16.0850034844524,15.8613521568043,16.0773993393124,7042.21171661476,0.0,1.0
2012-12-19,17.9,17.91,17.64,17.64,2400,16.013435059605,16.0223811127109,15.780837678851,15.780837678851,2682.74732061515,0.0,1.0
2012-12-20,17.606,17.623,17.464,17.609,4400,15.7504210982908,15.7656293885709,15.6233871441867,15.7531049142226,4918.37008779444,0.0,1.0
2012-12-21,17.195,17.4,17.161,17.4,5700,15.3827383156373,15.5661324043088,15.3523217350772,15.5661324043088,6371.52488646099,0.0,1.0
2012-12-24,17.2,17.2,17.2,17.2,0,15.3872113421903,15.3872113421903,15.3872113421903,15.3872113421903,0,0.0,1.0
2012-12-26,17.11,17.11,17.11,17.11,100,15.306696864237,15.306696864237,15.306696864237,15.306696864237,111.781138358964,0.0,1.0
2012-12-27,17.2835,17.2835,17.11,17.11,14300,15.4619108856247,15.4619108856247,15.306696864237,15.306696864237,15984.702785332,0.0,1.0
2012-12-28,17.17,17.22,17.17,17.22,800,15.3603731828725,15.4051034484021,15.3603731828725,15.4051034484021,894.249106871717,0.0,1.0
2012-12-31,17.59,17.59,17.211,17.211,12400,15.7361074133213,15.7361074133213,15.3970520006068,15.3970520006068,13860.8611565116,0.0,1.0
2013-01-02,18.06,18.06,18.037,18.037,1000,16.1565719092998,16.1565719092998,16.1359959871562,16.1359959871562,1117.81138358964,0.0,1.0
2013-01-03,17.502,18.07,17.502,18.05,3300,15.6573821459892,16.1655179624057,15.6573821459892,16.1476258561939,3688.77756584583,0.0,1.0
2013-01-04,17.048,17.23,16.97,17.23,2600,15.2512313349802,15.4140495015081,15.181452120754,15.4140495015081,2906.30959733308,0.0,1.0
2013-01-07,17.375,17.4,16.93,16.93,1600,15.543767271544,15.5661324043088,15.1456679083303,15.1456679083303,1788.49821374343,0.0,1.0
2013-01-08,16.67,16.9095,16.669,16.82,1900,14.9130705275763,15.1273284994632,14.9121759222657,15.0472613241651,2123.84162882032,0.0,1.0
2013-01-09,16.8895,16.9221,16.65,16.78,2800,15.1094363932513,15.1386005263766,14.8951784213644,15.0114771117414,3129.87187405101,0.0,1.0
2013-01-10,16.89,16.89,16.89,16.89,0,15.1098836959066,15.1098836959066,15.1098836959066,15.1098836959066,0,0.0,1.0
2013-01-11,17.172,17.485,17.13,17.485,5800,15.3621623934937,15.6421738557091,15.3245889704488,15.6421738557091,6483.30602481994,0.0,1.0
2013-01-14,15.184,16.26,15.184,16.26,20900,13.5836870360359,14.5462823502334,13.5836870360359,14.5462823502334,23362.2579170236,0.0,1.0
2013-01-15,15.488,15.501,15.134,15.14,134300,13.855647050456,13.8672769194937,13.5389567705063,13.5443244023698,150122.068816089,0.0,1.0
2013-01-16,15.309,15.4605,15.265,15.4,5700,13.6955126998599,13.8310454044147,13.6561500661939,13.7769217831239,6371.524886461,0.0,1.0
2013-01-17,15.661,15.7095,15.24,15.33,7500,14.0104137691885,14.0538021267522,13.6337849334291,13.7142994113824,8383.58537692233,0.0,1.0
2013-01-18,15.671,15.8325,15.61,15.8325,5800,14.0193598222944,14.1638385799551,13.9647888983483,14.1638385799551,6483.30602481995,0.0,1.0
2013-01-22,16.0,16.0,15.847,15.87,1400,14.3136849694793,14.3136849694793,14.1768103569587,14.1973862791023,1564.93593702551,0.0,1.0
2013-01-23,15.971,16.005,15.88,15.93,2100,14.2877414154721,14.3181579960323,14.2063323322082,14.2510625977379,2347.40390553826,0.0,1.0
2013-01-24,15.425,15.8555,15.425,15.83,1300,13.7992869158887,14.1844145020987,13.7992869158887,14.1616020666786,1453.15479866654,0.0,1.0
2013-01-25,14.62,15.15,14.5915,15.15,11200,13.0791296408617,13.5532704554757,13.0536333895099,13.5532704554757,12519.4874962041,0.0,1.0
2013-01-28,14.7835,14.7835,14.5555,14.66,1000,13.2253976091436,13.2253976091436,13.0214275983285,13.1149138532854,1117.81138358965,0.0,1.0
2013-01-29,15.15,15.15,14.8305,14.895,2300,13.5532704554757,13.5532704554757,13.2674440587414,13.3251461012747,2570.96618225619,0.0,1.0
2013-01-30,15.343,15.377,15.18,15.18,1200,13.7259292804201,13.7563458609802,13.5801086147935,13.5801086147935,1341.37366030757,0.0,1.0
2013-01-31,15.2825,15.3713,15.265,15.28,3000,13.6718056591292,13.7512466107098,13.6561500661939,13.6695691458528,3353.43415076895,0.0,1.0
2013-02-01,15.39,15.45,15.39,15.45,1100,13.7679757300179,13.8216520486535,13.7679757300179,13.8216520486535,1229.59252194861,0.0,1.0
2013-02-04,15.355,15.355,15.355,15.355,200,13.7366645441472,13.7366645441472,13.7366645441472,13.7366645441472,223.562276717929,0.0,1.0
2013-02-05,15.08,15.15,15.01,15.15,1400,13.4906480837343,13.5532704554757,13.4280257119928,13.5532704554757,1564.9359370255,0.0,1.0
2013-02-06,15.5,15.5,15.05,15.05,1500,13.8663823141831,13.8663823141831,13.4638099244165,13.4638099244165,1676.71707538447,0.0,1.0
2013-02-07,15.561,15.561,15.42,15.42,5300,13.9209532381292,13.9209532381292,13.7948138893357,13.7948138893357,5924.40033302514,0.0,1.0
2013-02-08,15.41,15.41,15.22,15.22,6300,13.7858678362298,13.7858678362298,13.6158928272172,13.6158928272172,7042.21171661476,0.0,1.0
2013-02-11,15.008,15.11,15.007,15.03,11900,13.4262365013716,13.517486243052,13.425341896061,13.4459178182046,13301.9554647168,0.0,1.0
2013-02-12,14.99,15.05,14.82,14.96,4900,13.4101336057809,13.4638099244165,13.2580507029802,13.3832954464632,5477.27577958928,0.0,1.0
2013-02-13,14.71,15.01,14.7,14.99,14900,13.1596441188151,13.4280257119928,13.1506980657091,13.4101336057809,16655.3896154857,0.0,1.0
2013-02-14,14.5,15.01,14.41,14.85,25700,12.9717770035906,13.4280257119928,12.8912625256373,13.284888862298,28727.752558254,0.0,1.0
2013-02-15,13.93,14.4,13.72,14.4,20300,12.4618519765529,12.8823164725314,12.2739848613285,12.8823164725314,22691.5710868699,0.0,1.0
2013-02-19,13.99,14.0,13.5,14.0,12100,12.5155282951885,12.5244743482944,12.0771716929982,12.5244743482944,13525.5177414347,0.0,1.0
2013-02-20,13.2,13.98,13.09,13.81,11100,11.8087900998204,12.5065822420826,11.7103835156553,12.3544993392818,12407.7063578451,0.0,1.0
2013-02-21,13.4,13.56,13.261,13.4,22500,11.9877111619389,12.1308480116337,11.8633610237666,11.9877111619389,25150.7561307671,0.0,1.0
2013-02-22,14.14,14.3,13.6,13.75,19100,12.6497190917774,12.7928559414721,12.1666322240574,12.3008230206463,21350.1974265622,0.0,1.0
2013-02-25,14.52,14.64,14.33,14.49,24700,12.9896691098025,13.0970217470736,12.8196941007899,12.9628309504847,27609.9411746642,0.0,1.0
2013-02-26,14.22,14.52,14.04,14.52,20300,12.7212875166248,12.9896691098025,12.5602585607181,12.9896691098025,22691.5710868697,0.0,1.0
2013-02-27,14.42,14.57,14.0,14.0,19200,12.9002085787432,13.0343993753321,12.5244743482944,12.5244743482944,21461.9785649213,0.0,1.0
2013-02-28,13.95,14.17,13.83,14.06,28600,12.4797440827648,12.6765572510951,12.3723914454937,12.57815066693,31969.4055706638,0.0,1.0
2013-03-01,13.7,14.23,13.63,13.85,16000,12.2560927551167,12.7302335697307,12.1934703833752,12.3902835517055,17884.9821374343,0.0,1.0
2013-03-04,13.89,14.61,13.64,13.88,19300,12.4260677641292,13.0701835877558,12.2024164364811,12.4171217110233,21573.7597032802,0.0,1.0
2013-03-05,13.39,14.09,13.39,13.94,30300,11.978765108833,12.6049888262477,11.978765108833,12.4707980296589,33869.6849227663,0.0,1.0
2013-03-06,13.57,13.58,13.12,13.32,14400,12.1397940647397,12.1487401178456,11.737221674973,11.9161427370915,16096.4839236908,0.0,1.0
2013-03-07,14.28,14.28,13.79,13.79,5600,12.7749638352603,12.7749638352603,12.33660723307,12.33660723307,6259.74374810202,0.0,1.0
2013-03-08,13.99,14.25,13.7824,14.25,31600,12.5155282951885,12.7481256759425,12.3298082327095,12.7481256759425,35322.8397214328,0.0,1.0
2013-03-11,14.16,14.21,14.0301,14.0301,28400,12.6676111979892,12.7123414635188,12.5514019681432,12.5514019681432,31745.8432939459,0.0,1.0
2013-03-12,14.32,14.5055,14.16,14.33,46100,12.810748047684,12.9766973327989,12.6676111979892,12.8196941007899,51531.1047834827,0.0,1.0
2013-03-13,14.05,14.38,13.81,14.37,8400,12.569204613824,12.8644243663195,12.3544993392818,12.8554783132136,9389.61562215305,0.0,1.0
2013-03-14,13.53,14.11,13.53,13.89,17500,12.104009852316,12.6228809324596,12.104009852316,12.4260677641292,19561.6992128187,0.0,1.0
2013-03-15,14.05,14.05,13.8,13.9,104600,12.569204613824,12.569204613824,12.3455532861759,12.4350138172352,116923.070723477,0.0,1.0
2013-03-18,14.03,14.51,14.01,14.51,10200,12.5513125076122,12.9807230566966,12.5334204014003,12.9807230566966,11401.6761126144,0.0,1.0
2013-03-19,14.63,14.638,13.93,13.95,10500,13.0880756939677,13.0952325364524,12.4618519765529,12.4797440827648,11737.0195276912,0.0,1.0
2013-03-20,14.1,15.1201,14.1,15.03,18800,12.6139348793537,13.526521756689,12.6139348793537,13.4459178182046,21014.8540114853,0.0,1.0
2013-03-21,14.45,14.49,14.14,14.3,14900,12.927046738061,12.9628309504847,12.6497190917774,12.7928559414721,16655.3896154857,0.0,1.0
2013-03-22,14.3,14.46,14.28,14.39,18300,12.7928559414721,12.9359927911669,12.7749638352603,12.8733704194255,20455.9483196906,0.0,1.0
2013-03-25,13.8999,14.36,13.83,14.34,9300,12.4349243567041,12.8465322601077,12.3723914454937,12.8286401538958,10395.6458673837,0.0,1.0
2013-03-26,13.9,13.9,13.58,13.8,20300,12.4350138172352,12.4350138172352,12.1487401178456,12.3455532861759,22691.5710868697,0.0,1.0
2013-03-27,13.93,14.067,13.77,14.06,7900,12.4618519765529,12.5844129041041,12.3187151268581,12.57815066693,8830.70993035823,0.0,1.0
2013-03-28,13.71,13.96,13.65,13.95,24600,12.2650388082226,12.4886901358707,12.2113624895871,12.4797440827648,27498.1600363053,0.0,1.0
2013-04-01,13.84,13.95,13.68,13.95,15600,12.3813374985996,12.4797440827648,12.2382006489048,12.4797440827648,17437.8575839985,0.0,1.0
2013-04-02,13.12,13.75,13.11,13.72,21500,11.737221674973,12.3008230206463,11.7282756218671,12.2739848613285,24032.9447471775,0.0,1.0
2013-04-03,12.48,13.23,11.93,13.2,50100,11.1646742761939,11.8356282591382,10.672641355368,11.8087900998204,56002.3503178411,0.0,1.0
2013-04-04,12.64,12.82,11.72,12.6,124100,11.3078111258887,11.4688400817953,10.4847742401436,11.272026913465,138720.392703475,0.0,1.0
2013-04-05,12.4555,12.96,12.4555,12.83,27400,11.1427564460844,11.5940848252783,11.1427564460844,11.4777861349012,30628.0319103562,0.0,1.0
2013-04-08,12.57,12.79,12.34,12.37,12400,11.2451887541472,11.4420019224775,11.0394295327109,11.0662676920287,13860.8611565116,0.0,1.0
2013-04-09,12.8,12.9,12.54,12.61,46100,11.4509479755835,11.5404085066427,11.2183505948294,11.2809729665709,51531.1047834825,0.0,1.0
2013-04-10,12.35,12.87,12.32,12.78,61800,11.0483755858169,11.5135703473249,11.0215374264991,11.4330558693716,69080.7435058398,0.0,1.0
2013-04-11,12.24,12.421,12.15,12.29,32100,11.0394295327109,11.2026759988401,10.9582572567351,11.0845252415864,35590.969518469,0.1,1.0
2013-04-12,11.55,11.86,11.22,11.86,40500,10.4171087502297,10.6967021452575,10.1194770716517,10.6967021452575,44904.4942522737,0.0,1.0
2013-04-15,10.34,11.35,10.27,10.99,55500,9.32579259544371,10.2367259147279,9.26265860301808,9.9120368108246,61535.7884197827,0.0,1.0
2013-04-16,10.81,11.22,10.63,10.88,68800,9.74969225887297,10.1194770716517,9.58734770692134,9.81282625129861,76282.2025816405,0.0,1.0
2013-04-17,10.23,10.85,10.12,10.78,55700,9.22658203591772,9.78576882597333,9.12737147639172,9.7226348335477,61757.5390086827,0.0,1.0
2013-04-18,10.85,11.34,10.1,10.1,36900,9.78576882597333,10.2277067729528,9.10933319284154,9.10933319284154,40912.9836520717,0.0,1.0
2013-04-19,11.54,11.67,10.87,10.87,46300,10.4080896084546,10.5253384515308,9.80380710952351,9.80380710952351,51335.2613303772,0.0,1.0
2013-04-22,11.94,12.27,11.49,12.06,39200,10.7688552794582,11.0664869580362,10.3629938995791,10.8770849807593,43463.1154244231,0.0,1.0
2013-04-23,11.78,12.25,11.55,11.93,26100,10.6245490110568,11.048448674486,10.4171087502297,10.7598361376831,28938.4518514653,0.0,1.0
2013-04-24,12.6,12.63,11.93,12.17,28400,11.3641186366142,11.3911760619395,10.7598361376831,10.9762955402853,31488.5836238167,0.0,1.0
2013-04-25,13.49,13.93,13.16,13.35,65400,12.1668222545973,12.5636644927012,11.8691905760193,12.040554269746,72512.4425703382,0.0,1.0
2013-04-26,13.39,13.79,13.21,13.7,49500,12.0766308368464,12.43739650785,11.9142862848947,12.3562242318742,54883.2707527789,0.0,1.0
2013-04-29,13.406,13.5934,13.37,13.52,16700,12.0910614636865,12.2600801805517,12.0585925532962,12.1938796799225,18516.1741731598,0.0,1.0
2013-04-30,13.92,13.98,13.25,13.33,36100,12.5546453509262,12.6087602015767,11.9503628519951,12.0225159861958,40025.9812964711,0.0,1.0
2013-05-01,14.18,14.23,13.58,13.64,30000,12.7891430370785,12.834238745954,12.2479945305731,12.3021093812236,33262.5883350177,0.0,1.0
2013-05-02,14.05,14.72,13.71,14.37,48200,12.6718941940023,13.2761766929334,12.3652433736493,12.9605067308052,53441.8919249285,0.0,1.0
2013-05-03,14.4,14.7,14.08,14.08,32300,12.9875641561305,13.2581384093832,12.6989516193276,12.6989516193276,35812.720107369,0.0,1.0
2013-05-06,14.13,14.6,14.11,14.6,18500,12.7440473282031,13.1679469916323,12.7260090446529,13.1679469916323,20511.9294732608,0.0,1.0
2013-05-07,13.78,13.94,13.33,13.92,60400,12.4283773660749,12.5726836344763,12.0225159861958,12.5546453509262,66968.6778478355,0.0,1.0
2013-05-08,14.23,14.285,13.78,13.78,31000,12.834238745954,12.883844025717,12.4283773660749,12.4283773660749,34371.3412795182,0.0,1.0
2013-05-09,14.35,14.66,13.951,14.12,20600,12.9424684472551,13.2220618422829,12.5826046904289,12.735028186428,22840.310656712,0.0,1.0
2013-05-10,14.6,14.63,13.73,14.02,43600,13.1679469916323,13.1950044169576,12.3832816571994,12.6448367686771,48341.6283802257,0.0,1.0
2013-05-13,14.47,14.56,14.25,14.53,23300,13.0506981485561,13.131870424532,12.8522770295041,13.1048129992067,25833.9436068638,0.0,1.0
2013-05-14,14.16,14.5,14.15,14.47,23400,12.7711047535283,13.0777555738814,12.7620856117532,13.0506981485561,25944.8189013138,0.0,1.0
2013-05-15,13.79,14.04,13.67,14.04,44300,12.43739650785,12.6628750522272,12.3291668065489,12.6628750522272,49117.755441376,0.0,1.0
2013-05-16,13.8,14.51,13.38,13.56,85300,12.4464156496251,13.0867747156565,12.0676116950713,12.2299562470229,94576.6261659,0.0,1.0
2013-05-17,13.1,13.66,13.0,13.66,45000,11.8150757253687,12.3201476647738,11.7248843076178,12.3201476647738,49893.8825025266,0.0,1.0
2013-05-20,13.01,13.49,12.0,13.15,83200,11.7339034493929,12.1668222545973,10.8229701301088,11.8601714342442,92248.244982449,0.0,1.0
2013-05-21,13.69,13.8,12.96,12.99,64900,12.3472050900991,12.4464156496251,11.6888077405175,11.7158651658427,71958.066098088,0.0,1.0
2013-05-22,13.73,14.37,13.73,13.87,101000,12.3832816571994,12.9605067308052,12.3832816571994,12.5095496420507,111984.04739456,0.0,1.0
2013-05-23,13.86,14.05,13.77,13.85,31800,12.5005305002756,12.6718941940023,12.4193582242998,12.4915113585005,35258.3436351187,0.0,1.0
2013-05-24,13.56,13.86,13.46,13.7629,17200,12.2299562470229,12.5005305002756,12.139764829272,12.4129546336395,19070.5506454101,0.0,1.0
2013-05-28,13.27,13.7473,13.27,13.59,17600,11.9684011355453,12.3988847724703,11.9684011355453,12.2570136723482,19514.0518232103,0.0,1.0
2013-05-29,13.72,13.726,13.3,13.3,25700,12.3742625154243,12.3796740004894,11.9954585608705,11.9954585608705,28494.9506736652,0.0,1.0
2013-05-30,14.65,14.83,13.89,13.9,55900,13.2130427005078,13.3753872524594,12.5275879256009,12.536607067376,61979.2895975828,0.0,1.0
2013-05-31,14.42,14.68,14.35,14.65,60600,13.0056024396807,13.240100125833,12.9424684472551,13.2130427005078,67190.4284367356,0.0,1.0
2013-06-03,14.5,14.74,14.39,14.71,45400,13.0777555738814,13.2942149764836,12.9785450143554,13.2671575511583,50337.3836803268,0.0,1.0
2013-06-04,14.28,14.45,14.08,14.4,33600,12.8793344548294,13.032659865006,12.6989516193276,12.9875641561305,37254.0989352198,0.0,1.0
2013-06-05,14.27,14.69,14.08,14.25,26500,12.8703153130543,13.2491192676081,12.6989516193276,12.8522770295041,29381.9530292657,0.0,1.0
2013-06-06,14.64,15.03,14.32,14.36,66000,13.2040235587327,13.5557700879612,12.9154110219298,12.9514875890301,73177.6943370387,0.0,1.0
2013-06-07,14.17,14.62,13.99,14.62,54600,12.7801238953034,13.1859852751825,12.6177793433518,13.1859852751825,60537.9107697322,0.0,1.0
2013-06-10,14.57,14.64,14.02,14.02,18100,13.140889566307,13.2040235587327,12.6448367686771,12.6448367686771,20068.4282954607,0.0,1.0
2013-06-11,14.12,14.45,14.12,14.45,30500,12.735028186428,13.032659865006,12.735028186428,13.032659865006,33816.9648072679,0.0,1.0
2013-06-12,13.93,14.2701,13.86,14.18,29100,12.5636644927012,12.8704055044721,12.5005305002756,12.7891430370785,32264.7106849672,0.0,1.0
2013-06-13,13.62,14.07,13.5,13.92,37900,12.2840710976734,12.6899324775525,12.1758413963724,12.5546453509262,42021.7365965724,0.0,1.0
2013-06-14,13.44,13.77,13.37,13.77,38800,12.1217265457218,12.4193582242998,12.0585925532962,12.4193582242998,43019.6142466229,0.0,1.0
2013-06-17,13.45,13.61,13.34,13.5,14500,12.1307456874969,12.2750519558983,12.0315351279709,12.1758413963724,16076.9176952585,0.0,1.0
2013-06-18,13.19,13.45,13.08,13.45,44600,11.8962480013445,12.1307456874969,11.7970374418185,12.1307456874969,49450.3813247264,0.0,1.0
2013-06-19,12.66,13.3,12.63,13.2,24600,11.4182334872647,11.9954585608705,11.3911760619395,11.9052671431196,27275.3224347146,0.0,1.0
2013-06-20,11.4,12.13,11.32,11.8,102400,10.2818216236033,10.9402189731849,10.2096684894026,10.6425872946069,113536.30151686,0.0,1.0
2013-06-21,11.71,11.84,11.2701,11.43,112300,10.5614150186311,10.6786638617073,10.1646629719449,10.3088790489286,124512.955667416,0.0,1.0
2013-06-24,10.75,11.41,10.74,11.37,87400,9.69557740822243,10.2908407653784,9.68655826644734,10.254764198278,96905.0073493514,0.0,1.0
2013-06-25,11.38,11.93,11.15,11.15,64800,10.2637833400531,10.7598361376831,10.0563430792261,10.0563430792261,71847.1908036384,0.0,1.0
2013-06-26,11.17,11.27,10.39,10.88,137800,10.0743813627762,10.1645727805271,9.37088830431917,9.81282625129861,152786.155752182,0.0,1.0
2013-06-27,11.17,11.47,11.025,11.22,109200,10.0743813627762,10.344955616029,9.94360380703742,10.1194770716517,121075.821539465,0.0,1.0
2013-06-28,12.08,12.12,10.97,11.09,63600,10.8951232643095,10.9311998314098,9.89399852727442,10.0022282285755,70516.6872702373,0.0,1.0
2013-07-01,12.61,12.9,12.3,12.32,52200,11.3731377783893,11.6346928898669,11.0935443833615,11.1115826669117,57876.9037029306,0.0,1.0
2013-07-02,11.95,13.0,11.57,13.0,94000,10.7778744212333,11.7248843076178,10.4351470337799,11.7248843076178,104222.776783055,0.0,1.0
2013-07-03,12.68,12.75,12.09,12.11,41500,11.4362717708149,11.4994057632406,10.9041424060846,10.9221806896348,46013.2471967745,0.0,1.0
2013-07-05,12.01,12.2399,11.63,11.78,57600,10.8319892718838,11.0393393412932,10.4892618844304,10.6245490110568,63864.1696032342,0.0,1.0
2013-07-08,12.05,12.3199,11.9863,12.19,24000,10.8680658389842,11.1114924754939,10.8106139058769,10.9943338238355,26610.0706680141,0.0,1.0
2013-07-09,12.11,12.35,11.86,12.28,26200,10.9221806896348,11.1386400922369,10.6967021452575,11.0755060998113,29049.3271459153,0.0,1.0
2013-07-10,12.24,12.47,11.83,12.15,37100,11.0394295327109,11.246869793538,10.6696447199322,10.9582572567351,41134.7342409719,0.0,1.0
2013-07-11,13.36,13.4,12.8596,12.89,42200,12.0495734115211,12.0856499786214,11.5982555570955,11.6256737480918,46789.3742579248,0.0,1.0
2013-07-12,12.95,13.36,12.67,13.36,61600,11.6797885987424,12.0495734115211,11.4272526290398,12.0495734115211,68299.181381236,0.0,1.0
2013-07-15,13.41,13.5,12.9,13.12,46600,12.0946691203965,12.1758413963724,11.6346928898669,11.8331140089189,51667.8872137276,0.0,1.0
2013-07-16,13.67,13.7,13.21,13.55,107000,12.3291668065489,12.3562242318742,11.9142862848947,12.2209371052478,118636.565061563,0.0,1.0
2013-07-17,13.24,13.76,13.02,13.63,83000,11.94134371022,12.4103390825247,11.742922591168,12.2930902394485,92026.4943935488,0.0,1.0
2013-07-18,13.08,13.27,12.88,13.2149,48700,11.7970374418185,11.9684011355453,11.6166546063167,11.9187056643645,53996.2683971789,0.0,1.0
2013-07-19,13.68,13.7,12.96,13.21,41700,12.338185948324,12.3562242318742,11.6888077405175,11.9142862848947,46234.9977856745,0.0,1.0
2013-07-22,14.22,14.4709,13.69,13.86,147200,12.8252196041789,13.0515098713159,12.3472050900991,12.5005305002756,163208.433430486,0.0,1.0
2013-07-23,14.5,15.3798,14.009,14.53,123200,13.0777555738814,13.8712596672539,12.6349157127245,13.1048129992067,136598.362762473,0.0,1.0
2013-07-24,13.98,14.61,13.84,14.56,68700,12.6087602015767,13.1769661334074,12.4824922167254,13.131870424532,76171.3272871904,0.0,1.0
2013-07-25,14.89,15.05,13.95,13.95,137500,13.42950210311,13.5738083715114,12.5817027762514,12.5817027762514,152453.52986883,0.0,1.0
2013-07-26,15.02,15.32,14.67,14.81,104700,13.5467509461861,13.8173251994388,13.231080984058,13.3573489689092,116086.433289212,0.0,1.0
2013-07-29,15.19,15.31,14.77,14.87,45400,13.7000763563627,13.8083060576638,13.3212724018089,13.4114638195598,50337.3836803266,0.0,1.0
2013-07-30,14.697,15.04,14.68,15.04,40000,13.2554326668507,13.5647892297363,13.240100125833,13.5647892297363,44350.1177800235,0.0,1.0
2013-07-31,14.72,15.0,14.25,14.68,134000,13.2761766929334,13.5287126626359,12.8522770295041,13.240100125833,148572.894563079,0.0,1.0
2013-08-01,14.45,15.1,14.27,14.96,100500,13.032659865006,13.6189040803869,12.8703153130543,13.4926360955356,111429.670922309,0.0,1.0
2013-08-02,14.2,14.46,14.11,14.3,57600,12.8071813206287,13.0416790067811,12.7260090446529,12.8973727383796,63864.1696032339,0.0,1.0
2013-08-05,14.36,14.65,14.06,14.65,31500,12.9514875890301,13.2130427005078,12.6809133357774,13.2130427005078,34925.7177517687,0.0,1.0
2013-08-06,13.53,14.09,13.5,14.08,75400,12.2028988216976,12.7079707611027,12.1758413963724,12.6989516193276,83599.9720153445,0.0,1.0
2013-08-07,13.58,13.865,13.47,13.5,48300,12.2479945305731,12.5050400711632,12.1487839710471,12.1758413963724,53552.7672193783,0.0,1.0
2013-08-08,14.32,14.4,13.63,13.85,45400,12.9154110219298,12.9875641561305,12.2930902394485,12.4915113585005,50337.3836803266,0.0,1.0
2013-08-09,14.75,14.9,14.2,14.28,41800,13.3032341182587,13.438521244885,12.8071813206287,12.8793344548294,46345.8730801245,0.0,1.0
2013-08-12,15.3,15.58,15.14,15.22,59400,13.7992869158887,14.0518228855912,13.6549806474872,13.7271337816879,65859.9249033348,0.0,1.0
2013-08-13,15.26,15.8,15.0703,15.16,72000,13.7632103487883,14.2502440046432,13.5921172293148,13.6730189310374,79830.2120040424,0.0,1.0
2013-08-14,15.94,16.3282,15.21,15.33,88600,14.3765119894945,14.7266350732035,13.7181146399128,13.8263443412139,98235.5108827519,0.0,1.0
2013-08-15,16.49,16.535,15.52,15.86,76000,14.8725647871244,14.9131509251124,13.9977080349407,14.3043588552937,84265.223782045,0.0,1.0
2013-08-16,16.63,16.81,16.14,16.53,77700,14.9988327719757,15.1611773239273,14.5568948249963,14.9086413542248,86150.1037876958,0.0,1.0
2013-08-19,16.62,16.69,16.41,16.69,37500,14.9898136302006,15.0529476226263,14.8004116529237,15.0529476226263,41578.2354187721,0.0,1.0
2013-08-20,16.87,17.04,16.44,16.6,35600,15.2152921745779,15.3686175847544,14.827469078249,14.9717753466504,39471.6048242209,0.0,1.0
2013-08-21,16.28,16.6296,16.07,16.58,56000,14.6831628098475,14.9984720063047,14.4937608325706,14.9537370631003,62090.1648920331,0.0,1.0
2013-08-22,16.14,16.46,15.8703,16.32,63700,14.5568948249963,14.8455073617992,14.3136485713221,14.7192393769479,70627.5625646874,0.0,1.0
2013-08-23,16.23,16.23,15.66,15.88,109200,14.6380671009721,14.6380671009721,14.1239760197919,14.3223971388439,121075.821539464,0.0,1.0
2013-08-26,16.33,16.41,15.95,16.31,167600,14.728258518723,14.8004116529237,14.3855311312696,14.7102202351728,185826.993498299,0.0,1.0
2013-08-27,16.45,17.0,16.34,16.4,547800,14.8364882200241,15.3325410176541,14.7372776604981,14.7913925111486,607374.862997422,0.0,1.0
2013-08-28,16.3,16.78,16.12,16.64,141300,14.7012010933977,15.1341198986021,14.5388565414461,15.0078519137508,156666.791057933,0.0,1.0
2013-08-29,16.38,16.46,15.9,16.34,81900,14.7733542275985,14.8455073617992,14.3404354223941,14.7372776604981,90806.8661545979,0.0,1.0
2013-08-30,16.31,16.59,16.12,16.13,35600,14.7102202351728,14.9627562048754,14.5388565414461,14.5478756832212,39471.604824221,0.0,1.0
2013-09-03,16.51,16.72,16.24,16.64,96800,14.8906030706746,15.0800050479515,14.6470862427472,15.0078519137508,107327.285027657,0.0,1.0
2013-09-04,16.64,16.66,16.3101,16.37,52200,15.0078519137508,15.025890197301,14.7103104265906,14.7643350858234,57876.9037029308,0.0,1.0
2013-09-05,16.08,16.59,15.85,16.55,48900,14.5027799743457,14.9627562048754,14.2953397135186,14.926679637775,54218.0189860789,0.0,1.0
2013-09-06,16.8,16.81,16.38,16.38,72800,15.1521581821523,15.1611773239273,14.7733542275985,14.7733542275985,80717.2143596426,0.0,1.0
2013-09-09,16.3,16.88,16.24,16.88,79200,14.7012010933977,15.224311316353,14.6470862427472,15.224311316353,87813.2332044468,0.0,1.0
2013-09-10,15.29,16.03,14.8503,16.03,159000,13.7902677741136,14.4576842654703,13.3936961102628,14.4576842654703,176291.718175593,0.0,1.0
2013-09-11,15.37,15.6,15.25,15.4,102900,13.8624209083143,14.0698611691414,13.7541912070132,13.8894783336396,114090.677989111,0.0,1.0
2013-09-12,14.8,15.0,14.49,14.88,88000,13.3483298271341,13.5287126626359,13.0687364321063,13.4204829613349,97570.259116052,0.0,1.0
2013-09-13,15.29,15.32,14.61,14.64,53200,13.7902677741136,13.8173251994388,13.1769661334074,13.2040235587327,58985.6566474312,0.0,1.0
2013-09-16,15.5,16.13,15.4,15.87,364900,13.9796697513905,14.5478756832212,13.8894783336396,14.3133779970688,404583.949448264,0.0,1.0
2013-09-17,15.67,15.74,15.17,15.57,281700,14.132995161567,14.1961291539927,13.6820380728125,14.0428037438161,312335.704465816,0.0,1.0
2013-09-18,16.89,17.0,15.02,15.55,517000,15.2333304581281,15.3325410176541,13.5467509461861,14.0247654602659,573225.272306803,0.0,1.0
2013-09-19,16.99,17.38,16.539,17.17,1026700,15.323521875879,15.6752684051075,14.9167585818224,15.4858664278306,1138356.64811875,0.0,1.0
2013-09-20,15.95,17.05,15.78,16.99,7794200,14.3855311312696,15.3776367265295,14.232205721093,15.323521875879,8641842.20002646,0.0,1.0
2013-09-23,15.57,15.93,15.18,15.49,569100,14.0428037438161,14.3674928477194,13.6910572145876,13.9706506096154,630991.300715285,0.0,1.0
2013-09-24,15.74,16.12,15.29,15.44,299900,14.1961291539927,14.5388565414461,13.7902677741136,13.9255549007399,332515.008055725,0.0,1.0
2013-09-25,16.26,16.41,15.77,15.92,449600,14.6651245262974,14.8004116529237,14.2231865793179,14.3584737059443,498495.323847463,0.0,1.0
2013-09-26,15.88,16.37,15.59,16.37,301500,14.3223971388439,14.7643350858234,14.0608420273663,14.7643350858234,334289.012766928,0.0,1.0
2013-09-27,15.76,16.17,15.51,15.99,161400,14.2141674375428,14.5839522503216,13.9886888931656,14.4216076983699,178952.725242395,0.0,1.0
2013-09-30,15.53,16.0,15.43,15.65,210600,14.0067271767157,14.430626840145,13.9165357589648,14.1149568780168,233503.370111825,0.0,1.0
2013-10-01,15.37,15.56,15.09,15.25,268400,13.8624209083143,14.033784602041,13.6098849386118,13.7541912070132,297589.290303958,0.0,1.0
2013-10-02,15.47,16.01,15.37,15.41,307700,13.9526123260652,14.4396459819201,13.8624209083143,13.8984974754147,341163.281022831,0.0,1.0
2013-10-03,15.19,15.73,15.15,15.37,257900,13.7000763563627,14.1871100122176,13.6639997892623,13.8624209083143,285947.384386701,0.0,1.0
2013-10-04,15.08,15.325,14.88,15.21,197800,13.6008657968367,13.8218347703264,13.4204829613349,13.7181146399128,219311.332422216,0.0,1.0
2013-10-07,15.5,15.62,15.08,15.13,157600,13.9796697513905,14.0878994526916,13.6008657968367,13.6459615057121,174739.464053292,0.0,1.0
2013-10-08,14.97,15.5027,14.77,15.47,275400,13.5016552373107,13.9821049196698,13.3212724018089,13.9526123260652,305350.560915461,0.0,1.0
2013-10-09,15.1,15.28,14.58,14.87,262200,13.6189040803869,13.7812486323385,13.1499087080821,13.4114638195598,290715.022048053,0.0,1.0
2013-10-10,14.67,15.19,14.6,14.9,225300,13.3212724018089,13.7934647432499,13.2577080481533,13.530126706677,248110.75851517,0.1,1.0
2013-10-11,14.42,14.64,14.19,14.5,175300,13.0942568530391,13.2940305359565,12.8854025481709,13.1669018286454,193048.45081096,0.0,1.0
2013-10-14,14.3,14.785,14.12,14.78,89300,12.9852893896296,13.4256995542429,12.8218381945154,13.4211592432676,98341.2815597193,0.0,1.0
2013-10-15,14.69,14.72,13.93,14.25,260700,13.3394336457104,13.3666755115628,12.6493063774504,12.9398862798757,287094.872369752,0.0,1.0
2013-10-16,14.15,14.79,14.08,14.65,193500,12.8490800603678,13.4302398652183,12.7855157067123,13.3031111579073,213091.130815292,0.0,1.0
2013-10-17,15.02,15.15,14.67,14.89,355200,13.6390941700865,13.7571422554468,13.3212724018089,13.5210460847262,391162.633930708,0.0,1.0
2013-10-18,14.77,15.12,14.77,15.01,136700,13.4120786213168,13.7299003895944,13.4120786213168,13.6300135481357,150540.34926331,0.0,1.0
2013-10-21,15.25,15.35,14.69,14.9,112900,13.8479484749547,13.9387546944626,13.3394336457104,13.530126706677,124330.690796106,0.0,1.0
2013-10-22,16.03,16.27,15.33,15.5,325900,14.5562369871163,14.7741719139353,13.920593450561,14.0749640237244,358896.121616041,0.0,1.0
2013-10-23,15.21,16.05,15.14,16.05,245600,13.8116259871515,14.5743982310179,13.748061633496,14.5743982310179,270466.05544308,0.0,1.0
2013-10-24,15.85,16.02,15.47,15.53,873800,14.3927857920021,14.5471563651655,14.0477221578721,14.1022058895768,962268.889438772,0.0,1.0
2013-10-25,16.11,16.35,15.6395,15.83,144800,14.6288819627226,14.8468168895416,14.2016386999379,14.3746245481005,159460.443111392,0.0,1.0
2013-10-28,16.15,16.349,15.83,16.21,128900,14.6652044505258,14.8459088273465,14.3746245481005,14.7196881822305,141950.629261453,0.0,1.0
2013-10-29,15.68,16.31,15.65,16.19,154100,14.2384152188386,14.8104944017384,14.2111733529863,14.7015269383289,169702.032344376,0.0,1.0
2013-10-30,15.76,16.23,15.33,16.0,235300,14.311060194445,14.7378494261321,13.920593450561,14.5289951212639,259123.220056012,0.0,1.0
2013-10-31,15.97,16.11,15.22,15.69,299400,14.5017532554116,14.6288819627226,13.8207066091023,14.2474958407894,329713.098532808,0.0,1.0
2013-11-01,14.79,15.66,14.54,15.56,439400,13.4302398652183,14.2202539749371,13.2032243164486,14.1294477554292,483887.560104599,0.0,1.0
2013-11-04,15.08,15.14,14.53,14.8,249700,13.6935779017912,13.748061633496,13.1941436944978,13.4393204871691,274981.164674826,0.0,1.0
2013-11-05,14.24,14.94,14.04,14.85,191700,12.9308056579249,13.5664491944802,12.7491932189091,13.4847235969231,211108.887737941,0.0,1.0
2013-11-06,13.83,14.45,13.83,14.4,159800,12.5585001579425,13.1214987188915,12.5585001579425,13.0760956091375,175979.135422655,0.0,1.0
2013-11-07,13.58,14.05,13.45,13.72,210500,12.3314846091728,12.7582738408599,12.2134365238125,12.4586133164838,231812.315434723,0.0,1.0
2013-11-08,13.88,13.91,13.16,13.38,279200,12.6039032676965,12.6311451335488,11.9500984872396,12.149872170157,307467.926220308,0.0,1.0
2013-11-11,13.75,13.85,13.43,13.82,154100,12.4858551823362,12.5766614018441,12.1952752799109,12.5494195359917,169702.032344375,0.0,1.0
2013-11-12,13.2,13.83,13.03,13.63,179100,11.9864209750427,12.5585001579425,11.8320504018793,12.3768877189267,197233.186196481,0.0,1.0
2013-11-13,13.19,13.48,13.02,13.18,142300,11.9773403530919,12.2406783896649,11.8229697799285,11.9682597311412,156707.327726182,0.0,1.0
2013-11-14,13.69,13.72,13.29,13.29,146100,12.4313714506314,12.4586133164838,12.0681465725998,12.0681465725998,160892.063111702,0.0,1.0
2013-11-15,13.43,13.71,13.37,13.69,144900,12.1952752799109,12.449532694533,12.1407915482062,12.4313714506314,159570.567726801,0.0,1.0
2013-11-18,13.5,13.8,13.4,13.43,156400,12.2588396335664,12.5312582920901,12.1680334140585,12.1952752799109,172234.898498769,0.0,1.0
2013-11-19,13.22,13.64,13.17,13.52,124000,12.0045822189443,12.3859683408775,11.9591791091904,12.277000877468,136554.523106441,0.0,1.0
2013-11-20,12.77,13.25,12.73,13.09,215900,11.5959542311588,12.0318240847967,11.5596317433556,11.886534133584,237759.044666778,0.0,1.0
2013-11-21,12.6,12.71,12.38,12.68,219300,11.4415836579953,11.541470499454,11.241809975078,11.5142286336017,241503.281590666,0.0,1.0
2013-11-22,12.41,12.94,12.35,12.73,198100,11.2690518409303,11.7503248043222,11.2145681092256,11.5596317433556,218156.863124081,0.0,1.0
2013-11-25,12.62,12.68,12.01,12.18,212700,11.4597449018969,11.5142286336017,10.9058269628987,11.0601975360622,234235.05697371,0.0,1.0
2013-11-26,12.33,12.65,12.24,12.62,204300,11.196406865324,11.4869867677493,11.1146812677669,11.4597449018969,224984.589279402,0.0,1.0
2013-11-27,12.27,12.52,12.24,12.45,149400,11.1419231336193,11.368938682389,11.1146812677669,11.3053743287335,164526.175420179,0.0,1.0
2013-11-29,12.82,12.91,12.45,12.5,99100,11.6413573409127,11.7230829384698,11.3053743287335,11.3507774384874,109133.493869744,0.0,1.0
2013-12-02,11.54,12.68,11.49,12.68,368500,10.4790377312116,11.5142286336017,10.4336346214577,11.5142286336017,405809.207780028,0.0,1.0
2013-12-03,11.58,11.79,11.26,11.45,250900,10.5153602190148,10.7060532799814,10.2247803165895,10.3973121336545,276302.660059725,0.0,1.0
2013-12-04,12.18,12.265,11.43,11.66,406800,11.0601975360622,11.1373828226439,10.3791508897529,10.5880051946211,447986.935481451,0.0,1.0
2013-12-05,11.64,11.91,11.62,11.87,270000,10.5698439507195,10.8150207433908,10.5516827068179,10.7786982555877,297336.461602734,0.0,1.0
2013-12-06,11.49,11.81,11.43,11.75,274700,10.4336346214577,10.7242145238829,10.3791508897529,10.6697307921782,302512.318526928,0.0,1.0
2013-12-09,11.74,11.79,11.35,11.35,232000,10.6606501702274,10.7060532799814,10.3065059141466,10.3065059141466,255489.107747534,0.0,1.0
2013-12-10,12.06,12.35,11.94,12.05,203000,10.9512300726527,11.2145681092256,10.8422626092432,10.9421494507019,223552.969279092,0.0,1.0
2013-12-11,11.79,12.39,11.74,12.12,301600,10.7060532799814,11.2508905970288,10.6606501702274,11.0057138043574,332135.840071793,0.0,1.0
2013-12-12,11.93,11.93,11.44,11.53,270100,10.8331819872924,10.8331819872924,10.3882315117037,10.4699571092608,297446.586218143,0.0,1.0
2013-12-13,12.02,12.25,11.87,12.08,262000,10.9149075848495,11.1237618897177,10.7786982555877,10.9693913165543,288526.492370061,0.0,1.0
2013-12-16,11.9,12.32,11.82,11.88,286700,10.80594012144,11.1873262433732,10.7332951458337,10.7877788775385,315727.272375941,0.0,1.0
2013-12-17,11.85,11.93,11.75,11.84,192600,10.7605370116861,10.8331819872924,10.6697307921782,10.7514563897353,212100.009276617,0.0,1.0
2013-12-18,11.58,12.08,11.52,11.96,423800,10.5153602190148,10.9693913165543,10.46087648731,10.8604238531448,466708.120100882,0.0,1.0
2013-12-19,11.45,11.495,11.1401,11.44,333400,10.3973121336545,10.438174932433,10.1159036593995,10.3882315117037,367155.467771672,0.0,1.0
2013-12-20,11.41,11.66,11.28,11.47,1213300,10.3609896458513,10.5880051946211,10.2429415604911,10.4154733775561,1336141.95875036,0.0,1.0
2013-12-23,11.54,11.67,11.42,11.45,323500,10.4790377312116,10.5970858165719,10.3700702678021,10.3973121336545,356253.130846239,0.0,1.0
2013-12-24,11.96,11.96,11.45,11.51,103700,10.8604238531448,10.8604238531448,10.3973121336545,10.4517958653592,114199.226178531,0.0,1.0
2013-12-26,12.15,12.34,12.04,12.11,76900,11.0329556702098,11.2054874872748,10.9330688287511,10.9966331824066,84685.8292490749,0.0,1.0
2013-12-27,12.0,12.26,11.78,12.26,420200,10.8967463409479,11.1328425116685,10.6969726580306,11.1328425116685,462743.633946183,0.0,1.0
2013-12-30,11.79,11.97,11.72,11.89,355900,10.7060532799814,10.8695044750956,10.6424889263258,10.7968594994893,391933.506238565,0.0,1.0
2013-12-31,12.13,12.18,11.65,11.67,342700,11.0147944263082,11.0601975360622,10.5789245726703,10.5970858165719,377397.057004656,0.0,1.0
2014-01-02,12.4,12.6,12.22,12.34,281100,11.2599712189795,11.4415836579953,11.0965200238653,11.2054874872748,309560.29391307,0.0,1.0
2014-01-03,12.41,12.55,12.34,12.52,447600,11.2690518409303,11.3961805482414,11.2054874872748,11.368938682389,492917.778568089,0.0,1.0
2014-01-06,12.31,12.54,12.11,12.52,449300,11.1782456214224,11.3870999262906,10.9966331824066,11.368938682389,494789.897030032,0.0,1.0
2014-01-07,12.29,12.29,11.93,12.2,418500,11.1600843775209,11.1600843775209,10.8331819872924,11.0783587799637,460871.515484236,0.0,1.0
2014-01-08,12.19,12.326,12.13,12.2,264700,11.069278158013,11.1927746165437,11.0147944263082,11.0783587799637,291499.856986086,0.0,1.0
2014-01-09,11.91,12.2,11.86,12.2,445600,10.8150207433908,11.0783587799637,10.7696176336369,11.0783587799637,490715.286259921,0.0,1.0
2014-01-10,12.18,12.27,12.0,12.13,199500,11.0601975360622,11.1419231336193,10.8967463409479,11.0147944263082,219698.607739797,0.0,1.0
2014-01-13,12.73,12.78,11.96,12.17,215700,11.5596317433556,11.6050348531096,10.8604238531448,11.0511169141114,237538.795435962,0.0,1.0
2014-01-14,12.3,12.76,12.28,12.66,233400,11.1691649994716,11.586873609208,11.1510037555701,11.4960673897001,257030.852363253,0.0,1.0
2014-01-15,12.49,12.53,12.11,12.28,209500,11.3416968165367,11.3780193043398,10.9966331824066,11.1510037555701,230711.069280639,0.0,1.0
2014-01-16,10.35,11.17,10.21,11.17,849800,9.3984437190676,10.1430547190324,9.27131501175654,10.1430547190324,935838.981740753,0.0,1.0
2014-01-17,10.18,10.55,10.08,10.4,583700,9.24407314590417,9.5800561580834,9.15326692639627,9.44384682882155,642797.380138948,0.0,1.0
2014-01-21,10.29,10.3,10.08,10.2,471900,9.34395998736286,9.35304060931365,9.15326692639627,9.26223438980575,519678.060112334,0.0,1.0
2014-01-22,9.94,10.3,9.89,10.27,450000,9.02613821908521,9.35304060931365,8.98073510933127,9.32579874346128,495560.76933789,0.0,1.0
2014-01-23,9.3,10.19,9.27,10.08,880400,8.44497841423466,9.25315376785496,8.41773654838229,9.15326692639627,969537.114055729,0.0,1.0
2014-01-24,9.07,9.42,8.88,9.33,721500,8.23612410936649,8.55394587764414,8.06359229230148,8.47222028008703,794549.10017175,0.0,1.0
2014-01-27,8.94,9.45,8.94,9.25,499700,8.11807602400622,8.58118774349651,8.11807602400622,8.39957530448071,550292.703195875,0.0,1.0
2014-01-28,9.08,9.15,8.94,9.04,391100,8.24520473131728,8.30876908497281,8.11807602400622,8.20888224351412,430697.37086233,0.0,1.0
2014-01-29,9.19,9.28,8.87,9.18,446900,8.34509157277597,8.42681717033308,8.05451167035069,8.33601095082518,492146.906260229,0.0,1.0
2014-01-30,9.2,9.2201,8.95,9.02,292100,8.35417219472676,8.37242424484785,8.12715664595701,8.19072099961254,321674.001607995,0.0,1.0
2014-01-31,9.17,9.37,9.06,9.27,266500,8.32693032887439,8.50854276789019,8.2270434874157,8.41773654838229,293482.100063439,0.0,1.0
2014-02-03,9.11,9.4998,9.1,9.31,412800,8.27244659716965,8.62640924081144,8.26336597521886,8.45405903618545,454594.412405958,0.0,1.0
2014-02-04,9.27,9.29,8.99,9.13,260700,8.41773654838229,8.43589779228387,8.16347913376017,8.29060784107123,287094.872369751,0.0,1.0
2014-02-05,9.04,9.41,9.04,9.34,193600,8.20888224351412,8.54486525569335,8.20888224351412,8.48130090203782,213201.255430701,0.0,1.0
2014-02-06,8.94,9.17,8.91,9.1,230700,8.11807602400622,8.32693032887439,8.09083415815385,8.26336597521886,254057.487747225,0.0,1.0
2014-02-07,9.22,9.25,8.96,9.0,227800,8.37233343862834,8.39957530448071,8.1362372679078,8.17255975571096,250863.873900381,0.0,1.0
2014-02-10,9.54,9.69,9.27,9.3,405700,8.66291334105362,8.79912267031546,8.41773654838229,8.44497841423466,446775.56471196,0.0,1.0
2014-02-11,10.09,10.21,9.65,9.68,735800,9.16234754834706,9.27131501175654,8.76280018251231,8.79004204836468,810296.920175154,0.0,1.0
2014-02-12,9.64,10.14,9.59,10.14,473600,8.75371956056152,9.20775065810101,8.70831645080757,9.20775065810101,521550.178574277,0.0,1.0
2014-02-13,9.79,9.87,9.62,9.64,388200,8.88992888982336,8.96257386542968,8.73555831665993,8.75371956056152,427503.757015487,0.0,1.0
2014-02-14,10.45,10.55,10.01,10.05,608600,9.4892499385755,9.5800561580834,9.08970257274074,9.1260250605439,670218.409375644,0.0,1.0
2014-02-18,10.51,10.71,10.24,10.57,349800,9.54373367028024,9.72534610929604,9.29855687760891,9.59821740198498,385215.904698653,0.0,1.0
2014-02-19,10.1,10.42,10.05,10.39,388000,9.17142817029785,9.46200807272313,9.1260250605439,9.43476620687076,427283.50778467,0.0,1.0
2014-02-20,9.97,10.3,9.83,10.3,493900,9.05338008493758,9.35304060931365,8.92625137762652,9.35304060931365,543905.475502187,0.0,1.0
2014-02-21,9.9,10.71,9.76,10.7,660000,8.98981573128205,9.72534610929604,8.862687023971,9.71626548734525,726822.461695572,0.0,1.0
2014-02-24,9.76,10.06,9.73,10.02,264000,8.862687023971,9.13510568249469,8.83544515811863,9.09878319469153,290728.984678229,0.0,1.0
2014-02-25,9.64,9.76,9.532,9.72,255300,8.75371956056152,8.862687023971,8.65564884349298,8.82636453616784,281148.143137696,0.0,1.0
2014-02-26,9.34,9.54,9.25,9.54,403100,8.48130090203782,8.66291334105362,8.39957530448071,8.66291334105362,443912.324711341,0.0,1.0
2014-02-27,9.51,9.74,9.36,9.37,328700,8.63567147520125,8.84452578006941,8.4994621459394,8.50854276789019,361979.610847476,0.0,1.0
2014-02-28,9.54,9.63,9.37,9.48,209500,8.66291334105362,8.74463893861073,8.50854276789019,8.60842960934888,230711.06928064,0.0,1.0
2014-03-03,9.72,9.874,9.69,9.85,254300,8.82636453616784,8.96620611421,8.79912267031546,8.9444126215281,280046.896983612,0.0,1.0
2014-03-04,9.76,9.82,9.67,9.7,169400,8.862687023971,8.91717075567573,8.78096142641389,8.80820329226625,186551.098501863,0.0,1.0
2014-03-05,9.84,9.9104,9.69,9.79,227800,8.93533199957731,8.99925957811088,8.79912267031546,8.88992888982336,250863.873900381,0.0,1.0
2014-03-06,10.01,10.09,9.83,9.87,215100,9.08970257274074,9.16234754834706,8.92625137762652,8.96257386542968,236878.047743511,0.0,1.0
2014-03-07,10.0,10.08,9.78,9.82,259800,9.08062195078995,9.15326692639627,8.88084826787257,8.91717075567573,286103.750831075,0.0,1.0
2014-03-10,10.01,10.15,9.89,9.98,211200,9.08970257274074,9.2168312800518,8.98073510933127,9.06246070688837,232583.187742583,0.0,1.0
2014-03-11,10.05,10.12,9.96,10.08,244800,9.1260250605439,9.18958941419943,9.04429946298679,9.15326692639627,269585.058519812,0.0,1.0
2014-03-12,10.35,10.35,10.08,10.1,313300,9.3984437190676,9.3984437190676,9.15326692639627,9.17142817029785,345020.42007458,0.0,1.0
2014-03-13,10.9,11.09,10.3,10.38,450200,9.89787792636105,10.0704097434261,9.35304060931365,9.42568558491997,495781.018568707,0.0,1.0
2014-03-14,10.88,11.23,10.76,11.05,387600,9.87971668245947,10.1975384507371,9.77074921904999,10.0340872556229,426843.009323036,0.0,1.0
2014-03-17,10.15,10.88,10.12,10.88,624300,9.2168312800518,9.87971668245947,9.18958941419943,9.87971668245947,687507.973994766,0.0,1.0
2014-03-18,10.02,10.32,9.92,10.1,359300,9.09878319469153,9.37120185321523,9.00797697518363,9.17142817029785,395677.743162453,0.0,1.0
2014-03-19,9.62,9.97,9.56,9.89,435600,8.73555831665993,9.05338008493758,8.6810745849552,8.98073510933127,479702.824719078,0.0,1.0
2014-03-20,9.77,9.88,9.5,9.55,384700,8.87176764592178,8.97165448738047,8.62659085325046,8.67199396300441,423649.395476192,0.0,1.0
2014-03-21,9.99,10.12,9.83,9.84,2289400,9.07154132883916,9.18958941419943,8.92625137762652,8.93533199957731,2521192.94516037,0.0,1.0
2014-03-24,9.82,9.95,9.77,9.85,494200,8.91717075567573,9.035218841036,8.87176764592178,8.9444126215281,544235.849348412,0.0,1.0
2014-03-25,9.87,9.96,9.83,9.86,310000,8.96257386542968,9.04429946298679,8.92625137762652,8.95349324347889,341386.307766102,0.0,1.0
2014-03-26,9.56,9.96,9.48,9.88,536800,8.6810745849552,9.04429946298679,8.60842960934888,8.97165448738047,591148.935512398,0.0,1.0
2014-03-27,9.39,9.8,9.35,9.6,396300,8.52670401179177,8.89900951177416,8.49038152398861,8.71739707275836,436423.850863568,0.0,1.0
2014-03-28,9.11,9.4,9.0,9.39,855100,8.27244659716965,8.53578463374256,8.17255975571096,8.52670401179177,941675.586357399,0.0,1.0
2014-03-31,9.02,9.26,8.98,9.2,370000,8.19072099961254,8.4086559264315,8.15439851180938,8.35417219472676,407461.077011154,0.0,1.0
2014-04-01,9.19,9.38,9.06,9.33,392500,8.34509157277597,8.51762338984098,8.2270434874157,8.47222028008703,432239.115478048,0.0,1.0
2014-04-02,9.56,9.68,9.33,9.33,728400,8.6810745849552,8.79004204836468,8.47222028008703,8.47222028008703,802147.698634931,0.0,1.0
2014-04-03,9.64,9.7,9.4,9.5,358100,8.75371956056152,8.80820329226625,8.53578463374256,8.62659085325046,394356.247777552,0.0,1.0
2014-04-04,9.71,9.95,9.65,9.92,277000,8.81728391421704,9.035218841036,8.76280018251231,9.00797697518363,305045.184681324,0.0,1.0
2014-04-07,9.74,9.93,9.55,9.74,257100,8.84452578006941,9.01705759713442,8.67199396300441,8.84452578006941,283130.386215048,0.0,1.0
2014-04-08,9.81,10.02,9.72,9.93,279800,8.90809013372495,9.09878319469153,8.82636453616784,9.01705759713442,308128.673912759,0.0,1.0
2014-04-09,9.87,9.91,9.59,9.86,161500,8.96257386542968,8.99889635323284,8.70831645080757,8.95349324347889,177851.253884598,0.0,1.0
2014-04-10,9.58,9.94,9.51,9.94,438000,8.69923582885678,9.02613821908521,8.63567147520125,9.02613821908521,482345.815488879,0.0,1.0
2014-04-11,9.2,9.55,9.12,9.55,254500,8.44497841423466,8.76625476695011,8.37154381932827,8.76625476695011,277253.520986317,0.1,1.0
2014-04-14,9.3,9.58,9.27,9.42,186300,8.53677165786764,8.79379274004,8.50923368477775,8.64692355022722,202956.113790769,0.0,1.0
2014-04-15,9.37,9.44,9.08,9.16,270400,8.60102692841073,8.66528219895382,8.33482652187507,8.40826111678146,294575.057267977,0.0,1.0
2014-04-16,9.27,9.4501,9.11,9.39,161000,8.50923368477775,8.67455331656075,8.36236449496497,8.61938557713733,175394.172411776,0.0,1.0
2014-04-17,9.07,9.35,9.07,9.34,152400,8.32564719751178,8.58266827968414,8.32564719751178,8.57348895532084,166025.291152513,0.0,1.0
2014-04-21,9.16,9.17,8.97,9.05,259000,8.40826111678146,8.41744044114476,8.23385395387879,8.30728854878518,282155.842575466,0.0,1.0
2014-04-22,9.12,9.19,9.04,9.06,232500,8.37154381932827,8.43579908987136,8.29810922442188,8.31646787314848,253286.615439366,0.0,1.0
2014-04-23,9.31,9.37,9.03,9.11,189100,8.54595098223094,8.60102692841073,8.28892990005858,8.36236449496497,206006.447224018,0.0,1.0
2014-04-24,9.09,9.49,9.035,9.24,718400,8.34400584623837,8.71117882077031,8.29351956224023,8.48169571168785,782628.406587701,0.0,1.0
2014-04-25,9.43,9.47,9.11,9.21,274500,8.65610287459052,8.69282017204372,8.36236449496497,8.45415773859796,299041.61693809,0.0,1.0
2014-04-28,9.19,9.42,9.15,9.36,199500,8.43579908987136,8.64692355022722,8.39908179241817,8.59184760404743,217336.25711894,0.0,1.0
2014-04-29,9.48,9.53,9.22,9.26,154800,8.70199949640702,8.74789611822351,8.46333706296125,8.50005436041445,168639.862666726,0.0,1.0
2014-04-30,9.32,9.52,9.26,9.36,169900,8.55513030659424,8.73871679386021,8.50005436041445,8.59184760404743,185089.875110315,0.0,1.0
2014-05-01,9.12,9.27,9.12,9.27,138800,8.37154381932827,8.50923368477775,8.37154381932827,8.50923368477775,151209.385905307,0.0,1.0
2014-05-02,9.31,9.33,9.12,9.16,468700,8.54595098223094,8.56430963095754,8.37154381932827,8.40826111678146,510604.02862981,0.0,1.0
2014-05-05,9.24,9.42,9.17,9.41,231600,8.48169571168785,8.64692355022722,8.41744044114476,8.63774422586393,252306.151121536,0.0,1.0
2014-05-06,9.26,9.31,9.18,9.31,144100,8.50005436041445,8.54595098223094,8.42661976550806,8.54595098223094,156983.231332527,0.0,1.0
2014-05-07,8.97,9.24,8.83,9.21,285200,8.23385395387879,8.48169571168785,8.10534341279261,8.45415773859796,310698.248272289,0.0,1.0
2014-05-08,9.04,9.1,8.96,9.06,148300,8.29810922442188,8.35318517060167,8.22467462951549,8.31646787314848,161558.7314824,0.0,1.0
2014-05-09,8.86,9.05,8.74,9.04,195400,8.13288138588251,8.30728854878518,8.02272949352292,8.29810922442188,212869.697448826,0.0,1.0
2014-05-12,9.01,9.1,8.91,8.99,167600,8.27057125133198,8.35318517060167,8.178778007699,8.25221260260539,182584.244075861,0.0,1.0
2014-05-13,8.79,9.04,8.7601,9.02,123900,8.06862611533942,8.29810922442188,8.04117993549315,8.27975057569528,134977.254421236,0.0,1.0
2014-05-14,8.83,8.91,8.77,8.89,209600,8.10534341279261,8.178778007699,8.05026746661282,8.1604193589724,228339.245574585,0.0,1.0
2014-05-15,8.7,8.82,8.69,8.79,124800,7.98601219606973,8.09616408842931,7.97683287170643,8.06862611533942,135957.718739066,0.0,1.0
2014-05-16,8.58,8.74,8.46,8.74,401300,7.87586030371015,8.02272949352292,7.76570841135057,8.02272949352292,437178.145272333,0.0,1.0
2014-05-19,8.72,8.8,8.62,8.71,97000,8.00437084479633,8.07780543970272,7.91257760116334,7.99519152043303,105672.265366101,0.0,1.0
2014-05-20,8.63,8.67,8.58,8.61,160300,7.92175692552664,7.95847422297983,7.87586030371015,7.90339827680004,174631.589053464,0.0,1.0
2014-05-21,8.48,8.69,8.39,8.69,287900,7.78406706007716,7.97683287170643,7.70145314080748,7.97683287170643,313639.641225778,0.0,1.0
2014-05-22,8.54,8.66,8.49,8.59,156500,7.83914300625695,7.94929489861654,7.79324638444046,7.88503962807345,170491.850822627,0.0,1.0
2014-05-23,8.52,8.58,8.46,8.55,132800,7.82078435753036,7.87586030371015,7.76570841135057,7.84832233062025,144672.957119775,0.0,1.0
2014-05-27,8.19,8.47,8.12,8.47,563700,7.5178666535415,7.77488773571386,7.45361138299841,7.77488773571386,614097.484400734,0.0,1.0
2014-05-28,8.46,8.47,8.2,8.2,463400,7.76570841135057,7.77488773571386,7.5270459779048,7.5270459779048,504830.18320259,0.0,1.0
2014-05-29,8.27,8.49,8.27,8.42,200300,7.59130124844789,7.79324638444046,7.59130124844789,7.72899111389737,218207.780957011,0.0,1.0
2014-05-30,8.27,8.31,8.0,8.31,410500,7.59130124844789,7.62801854590109,7.34345949063883,7.62801854590109,447200.669410149,0.0,1.0
2014-06-02,8.29,8.41,8.1,8.18,277000,7.60965989717449,7.71981178953407,7.43525273427182,7.50868732917821,301765.128932062,0.0,1.0
2014-06-03,8.3,8.37,8.23,8.34,188900,7.61883922153779,7.68309449208088,7.5545839509947,7.65555651899098,205788.5662645,0.0,1.0
2014-06-04,8.33,8.36,8.27,8.35,252800,7.64637719462768,7.67391516771758,7.59130124844789,7.66473584335428,275401.532830416,0.0,1.0
2014-06-05,8.46,8.51,8.36,8.4,240000,7.76570841135057,7.81160503316706,7.67391516771758,7.71063246517077,261457.151421281,0.0,1.0
2014-06-06,8.66,8.69,8.43,8.54,205800,7.94929489861654,7.97683287170643,7.73817043826067,7.83914300625695,224199.507343748,0.0,1.0
2014-06-09,8.66,8.74,8.6,8.74,226500,7.94929489861654,8.02272949352292,7.89421895243674,8.02272949352292,246750.186653834,0.0,1.0
2014-06-10,8.86,8.9,8.69,8.7,294600,8.13288138588251,8.1695986833357,7.97683287170643,7.98601219606973,320938.653369622,0.0,1.0
2014-06-11,9.12,9.12,8.88,8.97,256200,8.37154381932827,8.37154381932827,8.1512400346091,8.23385395387879,279105.509142217,0.0,1.0
2014-06-12,9.57,9.57,9.15,9.15,414500,8.7846134156767,8.7846134156767,8.39908179241817,8.39908179241817,451558.288600504,0.0,1.0
2014-06-13,9.6,9.6201,9.24,9.61,472800,8.8121513887666,8.83060183073683,8.48169571168785,8.8213307131299,515070.588299923,0.0,1.0
2014-06-16,9.47,9.6,9.36,9.6,267900,8.69282017204372,8.8121513887666,8.59184760404743,8.8121513887666,291851.545274005,0.0,1.0
2014-06-17,9.35,9.47,9.28,9.35,262900,8.58266827968414,8.69282017204372,8.51841300914104,8.58266827968414,286404.521286061,0.0,1.0
2014-06-18,9.38,9.42,9.28,9.32,303400,8.61020625277403,8.64692355022722,8.51841300914104,8.55513030659424,330525.415588403,0.0,1.0
2014-06-19,10.25,10.3101,9.57,9.58,656800,9.408807472381,9.46397521180443,8.7846134156767,8.79379274004,715521.071056239,0.0,1.0
2014-06-20,10.03,10.35,9.94,10.21,432400,9.20686233638844,9.50060071601399,9.12424841711875,9.37209017492781,471058.634477341,0.0,1.0
2014-06-23,9.99,10.1,9.86,10.1,223500,9.17014503893524,9.27111760693153,9.05081382221236,9.27111760693153,243481.972261068,0.0,1.0
2014-06-24,9.74,10.35,9.72,10.11,366700,8.94066192985278,9.50060071601399,8.92230328112618,9.28029693129482,399484.739275765,0.0,1.0
2014-06-25,9.7,9.88,9.5401,9.76,240900,8.90394463239958,9.06917247093896,8.75716723583044,8.95902057857938,262437.615739111,0.0,1.0
2014-06-26,9.78,9.8,9.6,9.65,215100,8.97737922730597,8.99573787603257,8.8121513887666,8.85804801058309,234330.971961323,0.0,1.0
2014-06-27,9.86,10.0,9.7301,9.84,211400,9.05081382221236,9.17932436329854,8.93157439873311,9.03245517348576,230300.174210245,0.0,1.0
2014-06-30,10.14,10.16,9.62,9.76,286500,9.30783490438472,9.32619355311132,8.83051003749319,8.95902057857938,312114.474509154,0.0,1.0
2014-07-01,9.86,10.188,9.82,10.09,227000,9.05081382221236,9.35189566132855,9.01409652475917,9.26193828256823,247294.889052628,0.0,1.0
2014-07-02,10.1,10.28,9.9,9.9,206600,9.27111760693153,9.4363454454709,9.08753111966556,9.08753111966556,225071.031181819,0.0,1.0
2014-07-03,10.02,10.07,9.83,10.0,113900,9.19768301202514,9.24357963384163,9.02327584912246,9.17932436329854,124083.20644535,0.0,1.0
2014-07-07,9.84,9.915,9.68,9.9,259400,9.03245517348576,9.1013001062105,8.88558598367299,9.08753111966556,282591.604494501,0.0,1.0
2014-07-08,9.99,9.99,9.68,9.91,282100,9.17014503893524,9.17014503893524,8.88558598367299,9.09671044402885,307321.093399764,0.0,1.0
2014-07-09,10.28,10.33,10.02,10.03,449400,9.4363454454709,9.48224206728739,9.19768301202514,9.20686233638844,489578.516036349,0.0,1.0
2014-07-10,9.95,10.55,9.93,10.43,392500,9.13342774148205,9.68418720327996,9.11506909275545,9.57403531092038,427591.383053553,0.0,1.0
2014-07-11,10.14,10.17,9.905,9.99,209700,9.30783490438472,9.33537287747462,9.0921207818472,9.17014503893524,228448.186054344,0.0,1.0
2014-07-14,9.76,9.88,9.7,9.79,305600,8.95902057857938,9.06917247093896,8.90394463239958,8.98655855166927,332922.106143098,0.0,1.0
2014-07-15,9.43,9.9,9.39,9.79,315300,8.65610287459052,9.08753111966556,8.61938557713733,8.98655855166927,343489.332679708,0.0,1.0
2014-07-16,9.58,9.63,9.46,9.6,250500,8.79379274004,8.83968936185649,8.68364084768042,8.8121513887666,272895.901795962,0.0,1.0
2014-07-17,8.75,8.85,8.52,8.71,305800,8.03190881788622,8.12370206151921,7.82078435753036,7.99519152043303,333139.987102616,0.0,1.0
2014-07-18,9.58,9.78,9.47,9.73,257100,8.79379274004,8.97737922730597,8.69282017204372,8.93148260548948,280085.973460047,0.0,1.0
2014-07-21,9.6,9.6254,9.43,9.48,134800,8.8121513887666,8.83546687264938,8.65610287459052,8.70199949640702,146851.766714953,0.0,1.0
2014-07-22,9.61,9.66,9.54,9.61,195300,8.8213307131299,8.86722733494639,8.75707544258681,8.8213307131299,212760.756969067,0.0,1.0
2014-07-23,9.47,9.7,9.39,9.68,309200,8.69282017204372,8.90394463239958,8.61938557713733,8.88558598367299,336843.963414417,0.0,1.0
2014-07-24,9.25,9.43,9.215,9.43,308600,8.49087503605115,8.65610287459052,8.45874740077961,8.65610287459052,336190.320535864,0.0,1.0
2014-07-25,9.38,9.45,9.21,9.21,307300,8.61020625277403,8.67446152331712,8.45415773859796,8.45415773859796,334774.094298999,0.0,1.0
2014-07-28,9.61,9.625,9.31,9.33,175600,8.8213307131299,8.83509969967485,8.54595098223094,8.56430963095754,191299.48245657,0.0,1.0
2014-07-29,9.56,9.68,9.53,9.64,102100,8.77543409131341,8.88558598367299,8.74789611822351,8.84886868621979,111228.229833803,0.0,1.0
2014-07-30,9.4,9.57,9.25,9.57,171100,8.62856490150063,8.7846134156767,8.49087503605115,8.7846134156767,186397.160867422,0.0,1.0
2014-07-31,8.93,9.16,8.85,9.1,448900,8.1971366564256,8.40826111678146,8.12370206151921,8.35318517060167,489033.813637554,0.0,1.0
2014-08-01,9.57,9.61,9.13,9.13,330800,8.7846134156767,8.8213307131299,8.38072314369157,8.38072314369157,360375.107042332,0.0,1.0
2014-08-04,9.35,9.626,9.33,9.58,186100,8.58266827968414,8.83601763211117,8.56430963095754,8.79379274004,202738.232831251,0.0,1.0
2014-08-05,9.33,9.42,9.08,9.42,209300,8.56430963095754,8.64692355022722,8.33482652187507,8.64692355022722,228012.424135309,0.0,1.0
2014-08-06,9.55,9.63,9.4,9.4,221500,8.76625476695011,8.83968936185649,8.62856490150063,8.62856490150063,241303.16266589,0.0,1.0
2014-08-07,9.53,9.64,9.39,9.53,159700,8.74789611822351,8.84886868621979,8.61938557713733,8.74789611822351,173977.946174911,0.0,1.0
2014-08-08,9.63,9.87,9.53,9.58,378100,8.83968936185649,9.05999314657566,8.74789611822351,8.79379274004,411903.953968277,0.0,1.0
2014-08-11,9.69,9.79,9.53,9.55,185100,8.89476530803629,8.98655855166927,8.74789611822351,8.76625476695011,201648.828033663,0.0,1.0
2014-08-12,9.98,10.06,9.73,9.73,371500,9.16096571457194,9.23440030947833,8.93148260548948,8.93148260548948,404713.882304191,0.0,1.0
2014-08-13,9.99,10.14,9.97,10.04,178000,9.17014503893524,9.30783490438472,9.15178639020865,9.21604166075173,193914.053970783,0.0,1.0
2014-08-14,9.78,10.095,9.67,9.99,578000,8.97737922730597,9.26652794474988,8.87640665930969,9.17014503893524,629675.973006252,0.0,1.0
2014-08-15,9.76,9.85,9.55,9.62,189800,8.95902057857938,9.04163449784906,8.76625476695011,8.83051003749319,206769.03058233,0.0,1.0
2014-08-18,9.83,9.87,9.55,9.69,180500,9.02327584912246,9.05999314657566,8.76625476695011,8.89476530803629,196637.565964755,0.0,1.0
2014-08-19,9.4,9.8,9.38,9.8,316200,8.62856490150063,8.99573787603257,8.61020625277403,8.99573787603257,344469.796997538,0.0,1.0
2014-08-20,9.37,9.59,9.37,9.51,235200,8.60102692841073,8.8029720644033,8.60102692841073,8.72953746949691,256228.008392855,0.0,1.0
2014-08-21,9.06,9.29,8.995,9.25,450700,8.31646787314848,8.52759233350434,8.25680226478704,8.49087503605115,490994.742273214,0.0,1.0
2014-08-22,9.05,9.13,8.97,9.06,206000,8.30728854878518,8.38072314369157,8.23385395387879,8.31646787314848,224417.388303266,0.0,1.0
2014-08-25,8.84,9.11,8.84,9.03,179300,8.11452273715591,8.36236449496497,8.11452273715591,8.28892990005858,195330.280207649,0.0,1.0
2014-08-26,8.91,9.04,8.91,8.96,124000,8.178778007699,8.29810922442188,8.178778007699,8.22467462951549,135086.194900995,0.0,1.0
2014-08-27,8.91,8.99,8.81,8.94,121900,8.178778007699,8.25221260260539,8.08698476406602,8.2063159807889,132798.444826059,0.0,1.0
2014-08-28,9.05,9.16,8.96,8.97,137600,8.30728854878518,8.40826111678146,8.22467462951549,8.23385395387879,149902.100148201,0.0,1.0
2014-08-29,9.21,9.23,8.97,9.05,273300,8.45415773859796,8.47251638732455,8.23385395387879,8.30728854878518,297734.331180984,0.0,1.0
2014-09-02,9.04,9.2,8.97,9.01,256800,8.29810922442188,8.44497841423466,8.23385395387879,8.27057125133198,279759.152020771,0.0,1.0
2014-09-03,9.09,9.25,9.03,9.04,326400,8.34400584623837,8.49087503605115,8.28892990005858,8.29810922442188,355581.725932942,0.0,1.0
2014-09-04,8.92,9.51,8.87,9.1,626200,8.1879573320623,8.72953746949691,8.1420607102458,8.35318517060167,682185.284250025,0.0,1.0
2014-09-05,8.92,9.14,8.8,9.03,330700,8.1879573320623,8.38990246805487,8.07780543970272,8.28892990005858,360266.166562573,0.0,1.0
2014-09-08,8.75,8.98,8.69,8.86,403700,8.03190881788622,8.24303327824209,7.97683287170643,8.13288138588251,439792.716786546,0.0,1.0
2014-09-09,8.78,8.85,8.5,8.75,455000,8.05944679097612,8.12370206151921,7.80242570880376,8.03190881788622,495679.182902845,0.0,1.0
2014-09-10,8.64,8.81,8.46,8.68,338400,7.93093624988994,8.08698476406602,7.76570841135057,7.96765354734313,368654.583504006,0.0,1.0
2014-09-11,8.87,8.87,8.51,8.53,336600,8.1420607102458,8.1420607102458,7.81160503316706,7.82996368189365,366693.654868347,0.0,1.0
2014-09-12,8.59,8.74,8.518,8.74,282200,7.88503962807345,8.02272949352292,7.8189484926577,8.02272949352292,307430.033879523,0.0,1.0
2014-09-15,8.71,8.75,8.48,8.58,247800,7.99519152043303,8.03190881788622,7.78406706007716,7.87586030371015,269954.508842473,0.0,1.0
2014-09-16,8.75,8.85,8.52,8.71,282100,8.03190881788622,8.12370206151921,7.82078435753036,7.99519152043303,307321.093399764,0.0,1.0
2014-09-17,8.41,8.82,8.38,8.72,327800,7.71981178953407,8.09616408842931,7.69227381644418,8.00437084479633,357106.892649566,0.0,1.0
2014-09-18,8.32,8.53,8.18,8.5,356800,7.63719787026439,7.82996368189365,7.50868732917821,7.80242570880376,388699.631779637,0.0,1.0
2014-09-19,8.21,8.37,8.06,8.34,654600,7.5362253022681,7.68309449208088,7.39853543681862,7.65555651899098,713124.380501544,0.0,1.0
2014-09-22,7.91,8.07,7.85,8.07,477968,7.26084557136915,7.40771476118192,7.20576962518935,7.40771476118192,520700.632293861,0.0,1.0
2014-09-23,8.08,8.26,7.98,8.04,409774,7.41689408554522,7.58212192408459,7.32510084191224,7.38017678809203,446409.7615271,0.0,1.0
2014-09-24,7.96,8.11,7.92,7.97,281496,7.30674219318564,7.44443205863512,7.27002489573244,7.31592151754894,306663.09290202,0.0,1.0
2014-09-25,8.11,8.15,7.79,7.87,326949,7.44443205863512,7.48114935608831,7.15069367900956,7.22412827391595,356179.809166818,0.0,1.0
2014-09-26,7.93,8.11,7.9,8.1,235449,7.27920422009574,7.44443205863512,7.25166624700585,7.43525273427182,256499.270187455,0.0,1.0
2014-09-29,7.97,8.063,7.89,8.0,430073,7.31592151754894,7.40128923412761,7.24248692264255,7.34345949063883,468523.589513352,0.0,1.0
2014-09-30,7.96,8.06,7.85,7.91,1027998,7.30674219318564,7.39853543681862,7.20576962518935,7.26084557136915,1119905.95311156,0.0,1.0
2014-10-01,7.83,7.99,7.67,7.98,371716,7.18741097646276,7.33428016627553,7.04054178664998,7.32510084191224,404949.19374047,0.0,1.0
2014-10-02,8.05,8.05,7.875,7.93,256412,7.38935611245533,7.38935611245533,7.2287179360976,7.27920422009574,279336.462959306,0.0,1.0
2014-10-03,7.78,7.99,7.76,7.88,423101,7.14151435464626,7.33428016627553,7.12315570591967,7.23330759827925,460928.259264564,0.0,1.0
2014-10-06,8.0,8.03,7.81,7.89,256675,7.34345949063883,7.37099746372873,7.16905232773616,7.24248692264255,279622.976421072,0.0,1.0
2014-10-07,7.72,8.05,7.68,8.02,333818,7.08643840846647,7.38935611245533,7.04972111101328,7.36181813936543,363662.930721455,0.0,1.0
2014-10-08,8.77,8.95,7.74,7.83,836530,8.05026746661282,8.21549530515219,7.10479705719307,7.18741097646276,911319.795326851,0.0,1.0
2014-10-09,8.61,8.83,8.4,8.83,727186,7.90339827680004,8.10534341279261,7.71063246517077,8.10534341279261,792199.917139315,0.0,1.0
2014-10-10,8.31,8.57,8.07,8.39,449390,7.71981178953407,7.96134621375535,7.49685693640673,7.79413007390985,483746.36607888,0.1,1.0
2014-10-13,8.69,8.94,8.31,8.41,291057,8.07282364031902,8.30506827899333,7.71981178953407,7.8127096450038,313308.631860568,0.0,1.0
2014-10-14,8.58,8.82,8.44,8.66,493867,7.97063599930233,8.19359085242967,7.84057900164471,8.04495428367811,531623.682272142,0.0,1.0
2014-10-15,8.85,9.07,8.58,8.61,603135,8.22146020907058,8.42583549110398,7.97063599930233,7.99850535594324,649245.342586584,0.0,1.0
2014-10-16,8.53,8.85,8.3,8.85,530262,7.92418707156746,8.22146020907058,7.7105220039871,8.22146020907058,570801.120562805,0.0,1.0
2014-10-17,8.27,8.69,8.18,8.67,336803,7.68265264734618,8.07282364031902,7.59904457742343,8.05424406922508,362551.964517379,0.0,1.0
2014-10-20,8.47,8.49,8.17,8.34,264752,7.86844835828563,7.88702792937958,7.58975479187646,7.74768114617499,284992.585309232,0.0,1.0
2014-10-21,8.41,8.75,8.36,8.59,240125,7.8127096450038,8.12856235360086,7.76626071726893,7.9799257848493,258482.823727032,0.0,1.0
2014-10-22,8.08,8.41,8.08,8.34,306651,7.50614672195371,7.8127096450038,7.50614672195371,7.74768114617499,330094.810530841,0.0,1.0
2014-10-23,8.15,8.43,7.91,7.99,429048,7.57117522078251,7.83128921609774,7.34822036765518,7.42253865203095,461849.197519774,0.0,1.0
2014-10-24,8.05,8.19,7.84,8.04,281850,7.47827736531279,7.6083343629704,7.28319186882637,7.46898757976582,303397.746454821,0.0,1.0
2014-10-27,8.05,8.23,7.92,7.98,372678,7.47827736531279,7.64549350515829,7.35751015320215,7.41324886648398,401169.648228809,0.0,1.0
2014-10-28,8.45,8.45,8.05,8.13,361938,7.84986878719169,7.84986878719169,7.47827736531279,7.55259564968857,389608.563265443,0.0,1.0
2014-10-29,8.16,8.77,8.08,8.4,659145,7.58046500632949,8.1471419246948,7.50614672195371,7.80341985945682,709537.369476541,0.0,1.0
2014-10-30,7.79,8.16,7.755,8.04,681390,7.23674294109151,7.58046500632949,7.2042286916771,7.46898757976582,733483.024505413,0.0,1.0
2014-10-31,7.47,7.61,7.1,7.37,726821,6.93946980358839,7.069526801246,6.59574773835041,6.84657194811867,782387.275061344,0.0,1.0
2014-11-03,7.61,7.65,7.26,7.39,468900,7.069526801246,7.10668594343389,6.74438430710197,6.86515151921261,504747.927311215,0.0,1.0
2014-11-04,7.32,7.69,7.27,7.56,603587,6.8001230203838,7.14384508562178,6.75367409264894,7.02307787351114,649731.898490071,0.0,1.0
2014-11-05,6.88,7.35,6.79,7.05,770632,6.39137245631702,6.82799237702472,6.30776438639427,6.54929881061555,829547.674812744,0.0,1.0
2014-11-06,7.09,7.38,6.9,7.0,1188619,6.58645795280344,6.85586173366564,6.40995202741096,6.50284988288069,1279490.24656159,0.0,1.0
2014-11-07,7.43,7.57,7.15,7.25,1014395,6.9023106614005,7.03236765905811,6.64219666608527,6.735094521555,1091946.62769217,0.0,1.0
2014-11-10,6.92,7.33,6.87,7.3,700669,6.42853159850491,6.80941280593078,6.38208267077005,6.78154344928986,754235.925530435,0.0,1.0
2014-11-11,7.04,7.21,6.9,6.93,803254,6.54000902506858,6.69793537936711,6.40995202741096,6.43782138405188,864663.663050633,0.0,1.0
2014-11-12,7.16,7.295,6.88,7.18,560412,6.65148645163224,6.77689855651637,6.39137245631702,6.67006602272619,603256.121647116,0.0,1.0
2014-11-13,7.07,7.34,7.0,7.19,494201,6.56787838170949,6.81870259147775,6.50284988288069,6.67935580827316,531983.216944188,0.0,1.0
2014-11-14,7.58,7.66,6.91,6.95,786829,7.04165744460509,7.11597572898087,6.41924181295794,6.45640095514583,846982.953504703,0.0,1.0
2014-11-17,7.74,7.83,7.39,7.48,630770,7.19029401335665,7.2739020832794,6.86515151921261,6.94875958913536,678993.069119417,0.0,1.0
2014-11-18,8.12,8.14,7.78,7.86,657362,7.5433058641416,7.56188543523554,7.22745315554453,7.30177143992031,707618.057140444,0.0,1.0
2014-11-19,7.4,8.06,7.35,8.03,968649,6.87444130475958,7.48756715085976,6.82799237702472,7.45969779421884,1042703.29503536,0.0,1.0
2014-11-20,7.54,7.69,7.36,7.51,485618,7.0044983024172,7.14384508562178,6.83728216257169,6.97662894577628,522744.037033519,0.0,1.0
2014-11-21,7.6,7.86,7.555,7.71,468501,7.06023701569903,7.30177143992031,7.01843298073766,7.16242465671573,504318.423316765,0.0,1.0
2014-11-24,7.46,7.65,7.41,7.62,448266,6.93018001804142,7.10668594343389,6.88373109030656,7.07881658679298,482536.435026847,0.0,1.0
2014-11-25,7.72,7.76,7.47,7.47,558716,7.1717144422627,7.20887358445059,6.93946980358839,6.93946980358839,601430.460557928,0.0,1.0
2014-11-26,7.37,7.72,7.35,7.72,453574,6.84657194811867,7.1717144422627,6.82799237702472,7.1717144422627,488250.237539468,0.0,1.0
2014-11-28,6.86,7.22,6.82,7.22,581549,6.37279288522307,6.70722516491408,6.33563374303518,6.70722516491408,626009.068841778,0.0,1.0
2014-12-01,7.39,7.4,6.89,7.02,1427578,6.86515151921261,6.87444130475958,6.40066224186399,6.52142945397463,1536717.9282898,0.0,1.0
2014-12-02,7.33,7.45,7.14,7.19,518318,6.80941280593078,6.92089023249445,6.6329068805383,6.67935580827316,557943.988458294,0.0,1.0
2014-12-03,7.62,7.85,7.39,7.45,723481,7.07881658679298,7.29248165437334,6.86515151921261,6.92089023249445,778791.928340893,0.0,1.0
2014-12-04,7.39,7.7,7.34,7.66,415830,6.86515151921261,7.15313487116876,6.81870259147775,7.11597572898087,447620.666696145,0.0,1.0
2014-12-05,7.15,7.25,7.09,7.19,317440,6.64219666608527,6.735094521555,6.58645795280344,6.67935580827316,341708.641598789,0.0,1.0
2014-12-08,7.2,7.3,6.81,7.2,612298,6.68864559382013,6.78154344928986,6.32634395748821,6.68864559382013,659108.864143319,0.0,1.0
2014-12-09,7.5,7.79,7.39,7.4,461179,6.96733916022931,7.23674294109151,6.86515151921261,6.87444130475958,496436.648260735,0.0,1.0
2014-12-10,7.41,7.82,7.375,7.59,363930,6.88373109030656,7.26461229773242,6.85121684089215,7.05094723015206,391752.853884347,0.0,1.0
2014-12-11,7.24,7.6,7.2,7.31,367935,6.72580473600802,7.06023701569903,6.68864559382013,6.79083323483683,396064.040595547,0.0,1.0
2014-12-12,7.04,7.28,6.93,7.19,620875,6.54000902506858,6.76296387819591,6.43782138405188,6.67935580827316,668341.585347302,0.0,1.0
2014-12-15,6.95,7.53,6.9,7.09,2178352,6.45640095514583,6.99520851687022,6.40995202741096,6.58645795280344,2344889.43688257,0.0,1.0
2014-12-16,6.48,7.21,6.34,7.18,1525637,6.01978103443812,6.69793537936711,5.88972403678051,6.67006602272619,1642273.64806846,0.0,1.0
2014-12-17,7.06,7.12,6.375,6.48,1636488,6.55858859616252,6.61432730944436,5.92223828619491,6.01978103443812,1761599.33049621,0.0,1.0
2014-12-18,7.33,7.36,6.915,7.22,1581548,6.80941280593078,6.83728216257169,6.42388670573142,6.70722516491408,1702459.10629814,0.0,1.0
2014-12-19,7.45,7.49,7.15,7.29,18091828,6.92089023249445,6.95804937468233,6.64219666608527,6.77225366374289,19474968.4032224,0.0,1.0
2014-12-22,6.91,7.24,6.75,7.04,1979930,6.41924181295794,6.72580473600802,6.27060524420638,6.54000902506858,2131297.85395882,0.0,1.0
2014-12-23,6.72,7.19,6.63,6.87,1132020,6.24273588756546,6.67935580827316,6.15912781764271,6.38208267077005,1218564.18996554,0.0,1.0
2014-12-24,6.89,6.98,6.6,6.72,405179,6.40066224186399,6.48427031178674,6.13125846100179,6.24273588756546,436155.385881916,0.0,1.0
2014-12-26,7.2,7.23,6.96,7.07,284748,6.68864559382013,6.71651495046105,6.4656907406928,6.56787838170949,306517.301782925,0.0,1.0
2014-12-29,6.74,7.13,6.71,7.1,629277,6.2613154586594,6.62361709499133,6.23344610201849,6.59574773835041,677385.927606354,0.0,1.0
2014-12-30,7.08,7.17,6.8,6.87,670975,6.57716816725647,6.66077623717922,6.31705417194124,6.38208267077005,722271.786154067,0.0,1.0
2014-12-31,7.13,7.2,6.91,7.04,564590,6.62361709499133,6.68864559382013,6.41924181295794,6.54000902506858,607753.53440102,0.0,1.0
2015-01-02,7.37,7.37,6.82,6.98,647344,6.84657194811867,6.84657194811867,6.33563374303518,6.48427031178674,696834.169881319,0.0,1.0
2015-01-05,7.94,7.95,7.43,7.48,1423338,7.37608972429609,7.38537950984307,6.9023106614005,6.94875958913536,1532153.77556684,0.0,1.0
2015-01-06,8.46,8.51,7.88,7.99,1771744,7.85915857273866,7.90560750047352,7.32035101101426,7.42253865203095,1907195.80235888,0.0,1.0
2015-01-07,8.12,8.54,7.96,8.22,1217386,7.5433058641416,7.93347685711444,7.39466929539004,7.63620371961132,1310456.51575536,0.0,1.0
2015-01-08,7.77,8.355,7.7501,8.18,813317,7.21816336999756,7.76161582449545,7.19967669675909,7.59904457742343,875495.990609885,0.0,1.0
2015-01-09,7.98,8.04,7.56,7.7,856820,7.41324886648398,7.46898757976582,7.02307787351114,7.15313487116876,922324.843418202,0.0,1.0
2015-01-12,8.22,8.35,7.9,8.11,1133425,7.63620371961132,7.75697093172196,7.3389305821082,7.53401607859462,1220076.60378058,0.0,1.0
2015-01-13,7.64,8.34,7.45,8.28,1353712,7.09739615788692,7.74768114617499,6.92089023249445,7.69194243289315,1457204.79030991,0.0,1.0
2015-01-14,7.52,7.78,7.31,7.7,1001275,6.98591873132325,7.22745315554453,6.79083323483683,7.15313487116876,1077823.58907771,0.0,1.0
2015-01-15,7.86,8.1,7.62,7.77,1317333,7.30177143992031,7.52472629304765,7.07881658679298,7.21816336999756,1418044.57523707,0.0,1.0
2015-01-16,8.18,8.42,7.9,8.03,1212210,7.59904457742343,7.82199943055077,7.3389305821082,7.45969779421884,1304884.80478978,0.0,1.0
2015-01-20,8.38,8.54,8.22,8.26,1118645,7.78484028836288,7.93347685711444,7.63620371961132,7.67336286179921,1204166.65631703,0.0,1.0
2015-01-21,7.89,8.53,7.75,8.49,1313600,7.32964079656123,7.92418707156746,7.19958379890362,7.88702792937958,1414026.18322886,0.0,1.0
2015-01-22,7.04,7.77,6.79,7.73,1684978,6.54000902506858,7.21816336999756,6.30776438639427,7.18100422780967,1813796.44500959,0.0,1.0
2015-01-23,6.04,6.82,6.02,6.82,1945104,5.61103047037134,6.33563374303518,5.59245089927739,6.33563374303518,2093809.36746588,0.0,1.0
2015-01-26,5.76,6.03,5.57,6.03,1507502,5.35091647505611,5.60174068482436,5.17441054966363,5.60174068482436,1622752.20711774,0.0,1.0
2015-01-27,5.8,5.93,5.64,5.815,1691999,5.388075617244,5.50884282935464,5.23943904849244,5.40201029556446,1821354.20828033,0.0,1.0
2015-01-28,5.56,5.75,5.41,5.7,1231502,5.16512076411666,5.34162668950913,5.02577398091207,5.29517776177427,1325651.69967928,0.0,1.0
2015-01-29,5.16,5.5,5.11,5.4,1280444,4.79352934223776,5.10938205083483,4.7470804145029,5.0164841953651,1378335.37009614,0.0,1.0
2015-01-30,5.3,5.35,5.12,5.14,970581,4.92358633989538,4.97003526763024,4.75637020004987,4.77494977114382,1044782.99858743,0.0,1.0
2015-02-02,5.44,5.53,5.22,5.22,1610358,5.05364333755299,5.13725140747574,4.8492680555196,4.8492680555196,1733471.66288981,0.0,1.0
2015-02-03,5.47,5.585,5.35,5.39,1205960,5.08151269419391,5.18834522798409,4.97003526763024,5.00719440981813,1298156.98532786,0.0,1.0
2015-02-04,5.76,5.78,5.48,5.52,1773707,5.35091647505611,5.36949604615005,5.09080247974088,5.12796162192877,1909308.87589548,0.0,1.0
2015-02-05,5.77,5.84,5.64,5.73,926743,5.36020626060308,5.42523475943189,5.23943904849244,5.32304711841519,997593.534655954,0.0,1.0
2015-02-06,5.58,5.73,5.46,5.58,1025709,5.1837003352106,5.32304711841519,5.07222290864694,5.1837003352106,1104125.59559492,0.0,1.0
2015-02-09,5.74,5.82,5.62,5.66,609444,5.33233690396216,5.40665518833794,5.22085947739849,5.25801861958638,656036.672664227,0.0,1.0
2015-02-10,5.61,5.755,5.54,5.64,775934,5.21156969185152,5.34627158228262,5.14654119302272,5.23943904849244,835255.018618682,0.0,1.0
2015-02-11,5.61,5.68,5.51,5.53,509619,5.21156969185152,5.27659819068033,5.1186718363818,5.13725140747574,548579.940218413,0.0,1.0
2015-02-12,5.75,5.79,5.67,5.71,498772,5.34162668950913,5.37878583169702,5.26730840513336,5.30446754732125,536903.674985859,0.0,1.0
2015-02-13,5.78,5.92,5.74,5.81,493752,5.36949604615005,5.49955304380767,5.33233690396216,5.39736540279097,531499.890394043,0.0,1.0
2015-02-17,5.73,5.76,5.62,5.7,806682,5.32304711841519,5.35091647505611,5.22085947739849,5.29517776177427,868353.737469109,0.0,1.0
2015-02-18,5.86,5.93,5.69,5.72,1235840,5.44381433052583,5.50884282935464,5.2858879762273,5.31375733286822,1330321.34461141,0.0,1.0
2015-02-19,5.78,5.93,5.73,5.81,671419,5.36949604615005,5.50884282935464,5.32304711841519,5.39736540279097,722749.730448643,0.0,1.0
2015-02-20,5.75,5.9,5.71,5.75,1518317,5.34162668950913,5.48097347271372,5.30446754732125,5.34162668950913,1634394.02591466,0.0,1.0
2015-02-23,5.85,5.9,5.69,5.73,568948,5.43452454497886,5.48097347271372,5.2858879762273,5.32304711841519,612444.708355429,0.0,1.0
2015-02-24,5.84,5.92,5.68,5.8,371399,5.42523475943189,5.49955304380767,5.27659819068033,5.388075617244,399792.867254122,0.0,1.0
2015-02-25,6.07,6.11,5.83,5.89,530958,5.63889982701225,5.67605896920014,5.41594497388491,5.47168368716675,571550.330538085,0.0,1.0
2015-02-26,6.18,6.2,6.07,6.15,591423,5.74108746802895,5.75966703912289,5.63889982701225,5.71321811138803,636637.9471405,0.0,1.0
2015-02-27,6.05,6.2,6.04,6.19,622966,5.62032025591831,5.75966703912289,5.61103047037134,5.75037725357592,670592.444626483,0.0,1.0
2015-03-02,5.94,6.15,5.9,6.1,491055,5.51813261490161,5.71321811138803,5.48097347271372,5.66676918365317,528596.701739835,0.0,1.0
2015-03-03,5.91,6.11,5.9,5.93,379061,5.49026325826069,5.67605896920014,5.48097347271372,5.50884282935464,408040.635688881,0.0,1.0
2015-03-04,5.98,6.03,5.81,5.89,350840,5.5552917570895,5.60174068482436,5.39736540279097,5.47168368716675,377662.108803298,0.0,1.0
2015-03-05,5.94,6.1,5.86,5.93,397284,5.51813261490161,5.66676918365317,5.44381433052583,5.50884282935464,427656.804337617,0.0,1.0
2015-03-06,5.76,5.8,5.69,5.77,911561,5.35091647505611,5.388075617244,5.2858879762273,5.36020626060308,981250.85384461,0.0,1.0
2015-03-09,5.62,5.85,5.59,5.82,904837,5.22085947739849,5.43452454497886,5.19299012075758,5.40665518833794,974012.796554697,0.0,1.0
2015-03-10,5.47,5.64,5.33,5.58,830696,5.08151269419391,5.23943904849244,4.95145569653629,5.1837003352106,894203.634518482,0.0,1.0
2015-03-11,5.68,5.71,5.25,5.43,734459,5.27659819068033,5.30446754732125,4.87713741216051,5.04435355200602,790609.208669369,0.0,1.0
2015-03-12,5.78,5.915,5.63,5.76,656961,5.36949604615005,5.49490815103418,5.23014926294547,5.35091647505611,707186.400243768,0.0,1.0
2015-03-13,5.89,5.92,5.63,5.78,515123,5.47168368716675,5.49955304380767,5.23014926294547,5.36949604615005,554504.727149359,0.0,1.0
2015-03-16,5.73,5.89,5.7,5.89,734270,5.32304711841519,5.47168368716675,5.29517776177427,5.47168368716675,790405.759408841,0.0,1.0
2015-03-17,5.51,5.82,5.51,5.61,778612,5.1186718363818,5.40665518833794,5.1186718363818,5.21156969185152,838137.754701725,0.0,1.0
2015-03-18,5.92,5.92,5.47,5.5,844956,5.49955304380767,5.49955304380767,5.08151269419391,5.10938205083483,909553.827402803,0.0,1.0
2015-03-19,6.04,6.08,5.79,5.85,646793,5.61103047037134,5.64818961255923,5.37878583169702,5.43452454497886,696241.045317556,0.0,1.0
2015-03-20,6.25,6.32,6.04,6.11,3874090,5.80611596685776,5.87114446568656,5.61103047037134,5.67605896920014,4170268.4958778,0.0,1.0
2015-03-23,6.74,6.77,6.38,6.38,893382,6.2613154586594,6.28918481530032,5.9268831789684,5.9268831789684,961682.049044887,0.0,1.0
2015-03-24,6.66,6.78,6.54,6.72,507652,6.18699717428362,6.29847460084729,6.07551974771996,6.24273588756546,546462.560877357,0.0,1.0
2015-03-25,6.48,6.74,6.45,6.73,623935,6.01978103443812,6.2613154586594,5.9919116777972,6.25202567311243,671635.52575586,0.0,1.0
2015-03-26,6.28,6.66,6.18,6.64,614289,5.83398532349867,6.18699717428362,5.74108746802895,6.16841760318968,661252.078311109,0.0,1.0
2015-03-27,6.35,6.44,6.12,6.23,456957,5.89901382232748,5.98262189225023,5.68534875474711,5.78753639576381,491891.871657817,0.0,1.0
2015-03-30,6.07,6.28,6.02,6.26,505419,5.63889982701225,5.83398532349867,5.59245089927739,5.81540575240473,544058.845540002,0.0,1.0
2015-03-31,5.86,6.14,5.82,6.08,1036158,5.44381433052583,5.70392832584106,5.40665518833794,5.64818961255923,1115373.43328414,0.0,1.0
2015-04-01,5.82,6.1,5.74,5.9,1149458,5.40665518833794,5.66676918365317,5.33233690396216,5.48097347271372,1237335.34448986,0.0,1.0
2015-04-02,5.68,5.83,5.55,5.8,590418,5.27659819068033,5.41594497388491,5.15583097856969,5.388075617244,635556.113771023,0.0,1.0
2015-04-06,5.82,5.93,5.765,5.88,593653,5.40665518833794,5.50884282935464,5.35556136782959,5.46239390161978,639038.433124514,0.0,1.0
2015-04-07,5.75,5.81,5.61,5.78,442546,5.34162668950913,5.39736540279097,5.21156969185152,5.36949604615005,476379.134655297,0.0,1.0
2015-04-08,5.85,5.965,5.66,5.76,613613,5.43452454497886,5.54135707876904,5.25801861958638,5.35091647505611,660524.397358107,0.0,1.0
2015-04-09,5.75,5.92,5.725,5.84,665396,5.34162668950913,5.49955304380767,5.3184022256417,5.42523475943189,716266.265389578,0.0,1.0
2015-04-10,5.89,5.97,5.79,5.84,488058,5.47168368716675,5.54600197154253,5.37878583169702,5.42523475943189,525370.577751454,0.0,1.0
2015-04-13,6.28,6.46,5.89,5.89,1628767,5.83398532349867,6.00120146334418,5.47168368716675,5.47168368716675,1753288.05144574,0.0,1.0
2015-04-14,6.22,6.39,6.04,6.06,1296672,5.77824661021684,5.93617296451537,5.61103047037134,5.62961004146528,1395804.01877263,0.0,1.0
2015-04-15,6.33,6.4,6.05,6.22,1021311,5.88043425123354,5.94546275006234,5.62032025591831,5.77824661021684,1099391.36359596,0.0,1.0
2015-04-16,6.42,6.48,6.2,6.36,823855,5.96404232115629,6.01978103443812,5.75966703912289,5.90830360787445,886839.632448241,0.0,1.0
2015-04-17,6.64,6.7,6.43,6.43,1038751,6.16841760318968,6.22415631647151,5.97333210670326,5.97333210670326,1118164.6710225,0.0,1.0
2015-04-20,6.85,6.87,6.53,6.57,836426,6.3635030996761,6.38208267077005,6.06622996217298,6.10338910436087,900371.699401173,0.0,1.0
2015-04-21,7.13,7.29,6.82,6.85,2119481,6.62361709499133,6.77225366374289,6.33563374303518,6.3635030996761,2281517.68335573,0.0,1.0
2015-04-22,6.74,7.11,6.65,7.1,890095,6.2613154586594,6.60503752389738,6.17770738873665,6.59574773835041,958143.754233473,0.0,1.0
2015-04-23,6.82,6.9,6.59,6.73,835911,6.33563374303518,6.40995202741096,6.12196867545482,6.25202567311243,899817.327077511,0.0,1.0
2015-04-24,6.71,6.9,6.63,6.78,632573,6.23344610201849,6.40995202741096,6.15912781764271,6.29847460084729,680933.910477792,0.0,1.0
2015-04-27,6.8,7.05,6.73,6.77,764262,6.31705417194124,6.54929881061555,6.25202567311243,6.28918481530032,822690.681217154,0.0,1.0
2015-04-28,7.12,7.16,6.81,6.86,1073402,6.61432730944436,6.65148645163224,6.32634395748821,6.37279288522307,1155464.77857051,0.0,1.0
2015-04-29,7.13,7.31,7.02,7.1,1075477,6.62361709499133,6.79083323483683,6.52142945397463,6.59574773835041,1157698.41463187,0.0,1.0
2015-04-30,6.92,6.99,6.82,6.94,699267,6.42853159850491,6.49356009733371,6.33563374303518,6.44711116959885,752726.741068737,0.0,1.0
2015-05-01,6.91,6.92,6.78,6.82,483555,6.41924181295794,6.42853159850491,6.29847460084729,6.33563374303518,520523.318385528,0.0,1.0
2015-05-04,7.12,7.14,6.97,7.03,708672,6.61432730944436,6.6329068805383,6.47498052623977,6.5307192395216,762850.763795037,0.0,1.0
2015-05-05,6.96,7.24,6.91,7.23,788330,6.4656907406928,6.72580473600802,6.41924181295794,6.71651495046105,848598.706626678,0.0,1.0
2015-05-06,6.78,7.04,6.735,7.04,527664,6.29847460084729,6.54000902506858,6.25667056588592,6.54000902506858,568004.500568874,0.0,1.0
2015-05-07,7.01,7.04,6.63,6.65,895240,6.51213966842766,6.54000902506858,6.15912781764271,6.17770738873665,963682.095214527,0.0,1.0
2015-05-08,7.13,7.215,6.94,7.03,565036,6.62361709499133,6.70258027214059,6.44711116959885,6.5307192395216,608233.631597823,0.0,1.0
2015-05-11,7.07,7.23,7.03,7.07,495537,6.56787838170949,6.71651495046105,6.5307192395216,6.56787838170949,533421.355632368,0.0,1.0
2015-05-12,7.29,7.34,7.09,7.09,524540,6.77225366374289,6.81870259147775,6.58645795280344,6.58645795280344,564641.667289026,0.0,1.0
2015-05-13,7.39,7.4,7.24,7.39,885307,6.89302087585353,6.90234837365577,6.75310840881997,6.89302087585353,949136.648188358,0.03,1.0
2015-05-14,7.22,7.535,7.2,7.46,671622,6.73445341321549,7.02826959398597,6.71579841761102,6.95831336046919,720045.197800945,0.0,1.0
2015-05-15,7.23,7.36,7.13,7.14,428707,6.74378091101773,6.86503838244682,6.65050593299535,6.65983343079759,459616.296984985,0.0,1.0
2015-05-18,7.01,7.32,6.94,7.26,388167,6.5385759593685,6.82772839123787,6.47328347475284,6.77176340442444,416153.408159351,0.0,1.0
2015-05-19,6.8,7.03,6.76,6.87,637914,6.34269850552151,6.55723095497298,6.30538851431256,6.40799099013718,683906.888562305,0.0,1.0
2015-05-20,7.01,7.09,6.82,6.83,394437,6.5385759593685,6.6131959417864,6.36135350112599,6.37068099892823,422875.468172591,0.0,1.0
2015-05-21,7.01,7.09,6.98,7.0,895319,6.5385759593685,6.6131959417864,6.51059346596179,6.52924846156627,959870.502231828,0.0,1.0
2015-05-22,6.86,7.08,6.8001,6.95,742584,6.39866349233494,6.60386844398417,6.34279178049954,6.48261097255508,796123.478926862,0.0,1.0
2015-05-26,6.67,6.75,6.55,6.74,706253,6.22144103409243,6.29606101651033,6.10951106046558,6.28673351870809,757173.054311072,0.0,1.0
2015-05-27,6.45,6.66,6.38,6.64,617662,6.0162360824432,6.21211353629019,5.95094359782754,6.19345854068571,662194.74192943,0.0,1.0
2015-05-28,6.46,6.48,6.34,6.37,721439,6.02556358024544,6.04421857584991,5.91363360661859,5.9416161000253,773453.947989071,0.0,1.0
2015-05-29,6.52,6.55,6.35,6.43,581350,6.08152856705886,6.10951106046558,5.92296110442083,5.99758108683873,623264.687192468,0.0,1.0
2015-06-01,6.38,6.6,6.33,6.53,386013,5.95094359782754,6.15614854947676,5.90430610881635,6.0908560648611,413844.107159587,0.0,1.0
2015-06-02,6.6,6.66,6.5,6.51,522104,6.15614854947676,6.21211353629019,6.06287357145439,6.07220106925663,559747.116611226,0.0,1.0
2015-06-03,6.3,6.58,6.29,6.52,614830,5.87632361540964,6.13749355387229,5.8669961176074,6.08152856705886,659158.557885172,0.0,1.0
2015-06-04,6.18,6.27,6.155,6.24,228650,5.76439364178279,5.84834112200293,5.74107489727719,5.82035862859621,245135.410211676,0.0,1.0
2015-06-05,6.13,6.1801,5.98,6.09,326946,5.7177561527716,5.76448691676081,5.57784368573804,5.68044616156265,350518.442278883,0.0,1.0
2015-06-08,6.31,6.33,6.1,6.14,582229,5.88565111321188,5.90430610881635,5.68977365936489,5.72708365057384,624207.062112984,0.0,1.0
2015-06-09,6.08,6.34,6.08,6.34,313832,5.67111866376041,5.91363360661859,5.67111866376041,5.91363360661859,336458.937492021,0.0,1.0
2015-06-10,6.17,6.25,6.1,6.21,505960,5.75506614398055,5.82968612639845,5.68977365936489,5.7923761351895,542439.152200741,0.0,1.0
2015-06-11,5.98,6.13,5.9,6.09,931163,5.57784368573804,5.7177561527716,5.50322370332014,5.68044616156265,998298.814690289,0.0,1.0
2015-06-12,5.92,6.02,5.91,5.95,439875,5.52187869892461,5.61515367694699,5.51255120112237,5.54986119233133,471589.497340306,0.0,1.0
2015-06-15,6.11,6.26,5.92,6.07,802628,5.69910115716713,5.83901362420069,5.52187869892461,5.66179116595818,860496.58441888,0.0,1.0
2015-06-16,6.17,6.27,6.01,6.09,592824,5.75506614398055,5.84834112200293,5.60582617914475,5.68044616156265,635565.949806808,0.0,1.0
2015-06-17,6.25,6.26,6.09,6.16,799691,5.82968612639845,5.83901362420069,5.68044616156265,5.74573864617831,857347.829991626,0.0,1.0
2015-06-18,6.07,6.39,6.03,6.38,1071759,5.66179116595818,5.96027109562978,5.62448117474923,5.95094359782754,1149031.62962193,0.0,1.0
2015-06-19,6.09,6.17,6.0,6.01,3029618,5.68044616156265,5.75506614398055,5.59649868134251,5.60582617914475,3248050.08184858,0.0,1.0
2015-06-22,6.01,6.19,6.01,6.01,492202,5.60582617914475,5.77372113958503,5.60582617914475,5.60582617914475,527689.215731499,0.0,1.0
2015-06-23,5.84,6.0,5.82,5.98,519498,5.44725871650671,5.59649868134251,5.42860372090224,5.57784368573804,556953.226915133,0.0,1.0
2015-06-24,5.77,5.91,5.72,5.81,665007,5.38196623189105,5.51255120112237,5.33532874287986,5.4192762231,712953.263672145,0.0,1.0
2015-06-25,5.67,5.75,5.64,5.74,735875,5.28869125386867,5.36331123628657,5.26070876046196,5.35398373848434,788930.767502808,0.0,1.0
2015-06-26,5.72,5.76,5.6,5.63,531513,5.33532874287986,5.37263873408881,5.22339876925301,5.25138126265972,569834.495026628,0.0,1.0
2015-06-29,5.67,5.79,5.61,5.74,1055349,5.28869125386867,5.40062122749552,5.23272626705525,5.35398373848434,1131438.48690786,0.0,1.0
2015-06-30,5.66,5.73,5.575,5.64,419837,5.27936375606644,5.3446562406821,5.20008002474742,5.26070876046196,450106.779868967,0.0,1.0
2015-07-01,5.49,5.7,5.46,5.65,691422,5.1207962934284,5.31667374727539,5.09281380002169,5.2700362582642,741272.755737491,0.0,1.0
2015-07-02,5.69,5.77,5.53,5.62,1456937,5.30734624947315,5.38196623189105,5.15810628463735,5.24205376485749,1561980.53421198,0.0,1.0
2015-07-06,5.52,5.9,5.41,5.9,673029,5.14877878683511,5.50322370332014,5.0461763110105,5.50322370332014,721553.640933103,0.0,1.0
2015-07-07,4.95,5.57,4.93,5.46,1436341,4.61711141210757,5.1954162758463,4.5984564165031,5.09281380002169,1539899.58556243,0.0,1.0
2015-07-08,4.88,5.07,4.85,4.88,923765,4.55181892749191,4.72904138573442,4.5238364340852,4.55181892749191,990367.427133999,0.0,1.0
2015-07-09,4.78,4.99,4.72,4.95,1351057,4.45854394946954,4.65442140331652,4.40257896265611,4.61711141210757,1448466.70419574,0.0,1.0
2015-07-10,4.84,5.01,4.775,4.94,1415671,4.51450893628296,4.673076398921,4.45388020056842,4.60778391430534,1517739.30159534,0.0,1.0
2015-07-13,4.71,4.82,4.53,4.75,1318760,4.39325146485387,4.49585394067849,4.2253565044136,4.43056145606282,1413841.1264848,0.0,1.0
2015-07-14,4.7,4.77,4.59,4.66,581876,4.38392396705164,4.4492164516673,4.28132149122702,4.34661397584269,623828.611206337,0.0,1.0
2015-07-15,4.5,4.66,4.48,4.65,646833,4.19737401100688,4.34661397584269,4.17871901540241,4.33728647804045,693468.938523722,0.0,1.0
2015-07-16,4.41,4.55,4.4,4.47,1440975,4.11342653078675,4.24401150001807,4.10409903298451,4.16939151760017,1544867.69179869,0.0,1.0
2015-07-17,4.11,4.4,4.06,4.39,1494112,3.83360159671962,4.10409903298451,3.78696410770843,4.09477153518227,1601835.81028728,0.0,1.0
2015-07-20,3.36,3.95,3.34,3.93,1780185,3.13403926155181,3.68436163188382,3.11538426594733,3.66570663627935,1908534.3548116,0.0,1.0
2015-07-21,3.41,3.53,3.36,3.4,1254802,3.18067675056299,3.29260672418984,3.13403926155181,3.17134925276076,1345271.82595422,0.0,1.0
2015-07-22,3.36,3.44,3.23,3.33,2082921,3.13403926155181,3.20865924396971,3.01278179012272,3.10605676814509,2233097.28306807,0.0,1.0
2015-07-23,3.08,3.4,3.02,3.36,1668405,2.87286932308916,3.17134925276076,2.81690433627573,3.13403926155181,1788695.14136983,0.0,1.0
2015-07-24,3.32,3.36,3.12,3.14,996090,3.09672927034286,3.13403926155181,2.91017931429811,2.92883430990258,1067906.9790411,0.0,1.0
2015-07-27,3.02,3.38,2.98,3.3,1719272,2.81690433627573,3.15269425715628,2.77959434506678,3.07807427473838,1843229.59538792,0.0,1.0
2015-07-28,3.21,3.25,3.02,3.02,700616,2.99412679451824,3.03143678572719,2.81690433627573,2.81690433627573,751129.632892472,0.0,1.0
2015-07-29,3.27,3.33,3.13,3.21,950417,3.05009178133167,3.10605676814509,2.91950681210034,2.99412679451824,1018941.00663525,0.0,1.0
2015-07-30,3.12,3.24,3.05,3.23,809073,2.91017931429811,3.02210928792496,2.84488682968244,3.01278179012272,867406.261737114,0.0,1.0
2015-07-31,3.25,3.27,3.15,3.2,405964,3.03143678572719,3.05009178133167,2.93816180770482,2.98479929671601,435233.552027872,0.0,1.0
2015-08-03,3.05,3.21,3.01,3.21,572049,2.84488682968244,2.99412679451824,2.80757683847349,2.99412679451824,613293.095456721,0.0,1.0
2015-08-04,3.14,3.19,3.05,3.1,895179,2.92883430990258,2.97547179891377,2.84488682968244,2.89152431869363,959720.408387833,0.0,1.0
2015-08-05,3.09,3.21,3.075,3.21,671680,2.88219682089139,2.99412679451824,2.86820557418804,2.99412679451824,720107.379536316,0.0,1.0
2015-08-06,3.14,3.275,3.08,3.17,854536,2.92883430990258,3.05475553023279,2.87286932308916,2.95681680330929,916147.093376973,0.0,1.0
2015-08-07,3.06,3.27,3.05,3.07,685095,2.85421432748468,3.05009178133167,2.84488682968244,2.86354182528692,734489.586087768,0.0,1.0
2015-08-10,3.21,3.24,3.06,3.07,1453297,2.99412679451824,3.02210928792496,2.85421432748468,2.86354182528692,1558078.09426809,0.0,1.0
2015-08-11,3.47,3.54,3.27,3.33,2141768,3.23664173737642,3.30193422199208,3.05009178133167,3.10605676814509,2296187.08619392,0.0,1.0
2015-08-12,3.92,3.94,3.52,3.61,2505474,3.65637913847711,3.67503413408158,3.28327922638761,3.36722670660775,2686115.88351055,0.0,1.0
2015-08-13,3.6,3.93,3.55,3.75,1304481,3.35789920880551,3.66570663627935,3.31126171979432,3.49781167583907,1398532.62649612,0.0,1.0
2015-08-14,3.62,3.73,3.55,3.66,357882,3.37655420440998,3.4791566802346,3.31126171979432,3.41386419561893,383684.893406407,0.0,1.0
2015-08-17,3.84,3.885,3.63,3.73,1115576,3.58175915605921,3.62373289616928,3.38588170221222,3.4791566802346,1196007.78649596,0.0,1.0
2015-08-18,3.74,3.87,3.68,3.815,505475,3.48848417803683,3.60974164946592,3.43251919122341,3.55844041155361,541919.184241185,0.0,1.0
2015-08-19,4.12,4.31,3.93,3.96,995237,3.84292909452186,4.02015155276437,3.66570663627935,3.69368912968606,1066992.47869161,0.0,1.0
2015-08-20,4.52,4.62,4.24,4.24,1684448,4.21602900661136,4.30930398463374,3.95485906814871,3.95485906814871,1805894.82379286,0.0,1.0
2015-08-21,4.37,4.59,4.25,4.57,2285111,4.0761165395778,4.28132149122702,3.96418656595095,4.26266649562255,2449864.95676454,0.0,1.0
2015-08-24,3.97,4.42,3.88,4.13,1744611,3.7030166274883,4.12275402858898,3.61906914726816,3.8522565923241,1870395.50905227,0.0,1.0
2015-08-25,3.81,4.07,3.72,4.02,921754,3.5537766626525,3.79629160551067,3.46982918243236,3.74965411649948,988211.436274886,0.0,1.0
2015-08-26,3.52,3.74,3.51,3.74,981532,3.28327922638761,3.48848417803683,3.27395172858537,3.48848417803683,1052299.36346331,0.0,1.0
2015-08-27,3.75,3.88,3.52,3.55,1237441,3.49781167583907,3.61906914726816,3.28327922638761,3.31126171979432,1326659.11719985,0.0,1.0
2015-08-28,4.13,4.17,3.72,3.78,914129,3.8522565923241,3.88956658353305,3.46982918243236,3.52579416924578,980036.682271545,0.0,1.0
2015-08-31,4.1,4.11,3.84,3.91,638542,3.82427409891738,3.83360159671962,3.58175915605921,3.64705164067487,684580.166662515,0.0,1.0
2015-09-01,4.4,4.489,4.05,4.18,2253569,4.10409903298451,4.18711376342442,3.7776366099062,3.89889408133528,2416048.81371229,0.0,1.0
2015-09-02,4.44,4.59,4.32,4.49,1302781,4.14140902419346,4.28132149122702,4.02947905056661,4.18804651320465,1396710.05839045,0.0,1.0
2015-09-03,4.32,4.6,4.32,4.32,1054178,4.02947905056661,4.29064898902926,4.02947905056661,4.02947905056661,1130183.05911272,0.0,1.0
2015-09-04,4.18,4.37,3.96,4.3,2359599,3.89889408133528,4.0761165395778,3.69368912968606,4.01082405496213,2529723.45856139,0.0,1.0
2015-09-08,4.5,4.52,4.21,4.37,1056624,4.19737401100688,4.21602900661136,3.926876574742,4.0761165395778,1132805.41298711,0.0,1.0
2015-09-09,4.3,4.43,4.27,4.39,1103793,4.01082405496213,4.13208152639122,3.98284156155542,4.09477153518227,1183375.24532594,0.0,1.0
2015-09-10,4.31,4.39,4.26,4.36,1017498,4.02015155276437,4.09477153518227,3.97351406375318,4.06678904177556,1090858.47198583,0.0,1.0
2015-09-11,4.2,4.42,4.03,4.3,1974221,3.91754907693976,4.12275402858898,3.75898161430172,4.01082405496213,2116560.1341942,0.0,1.0
2015-09-14,4.27,4.62,4.2,4.2,1919124,3.98284156155542,4.30930398463374,3.91754907693976,3.91754907693976,2057490.70188967,0.0,1.0
2015-09-15,4.24,4.32,4.2,4.29,814975,3.95485906814871,4.02947905056661,3.91754907693976,4.0014965571599,873733.789360422,0.0,1.0
2015-09-16,4.42,4.44,4.25,4.32,1350491,4.12275402858898,4.14140902419346,3.96418656595095,4.02947905056661,1447859.89622645,0.0,1.0
2015-09-17,4.54,4.57,4.12,4.34,1894225,4.23468400221584,4.26266649562255,3.84292909452186,4.04813404617108,2030796.51173501,0.0,1.0
2015-09-18,4.7,4.72,4.3901,4.67,7997667,4.38392396705164,4.40257896265611,4.09486481016029,4.35594147364492,8574289.87877272,0.0,1.0
2015-09-21,4.27,4.78,4.25,4.75,1808003,3.98284156155542,4.45854394946954,3.96418656595095,4.43056145606282,1938358.00161356,0.0,1.0
2015-09-22,3.99,4.2,3.94,4.16,1115634,3.72167162309277,3.91754907693976,3.67503413408158,3.88023908573081,1196069.96823133,0.0,1.0
2015-09-23,3.94,4.08,3.89,4.06,761727,3.67503413408158,3.80561910331291,3.6283966450704,3.78696410770843,816646.667895515,0.0,1.0
2015-09-24,4.19,4.25,3.97,4.03,1522497,3.90822157913752,3.96418656595095,3.7030166274883,3.75898161430172,1632267.33715743,0.0,1.0
2015-09-25,3.98,4.1,3.96,4.03,910550,3.71234412529053,3.82427409891738,3.69368912968606,3.75898161430172,976199.640359684,0.0,1.0
2015-09-28,3.69,3.9,3.63,3.85,929682,3.44184668902565,3.63772414287263,3.38588170221222,3.59108665386145,996711.03624059,0.0,1.0
2015-09-29,3.6,3.78,3.55,3.71,944407,3.35789920880551,3.52579416924578,3.31126171979432,3.46050168463012,1012497.69233229,0.0,1.0
2015-09-30,3.69,3.72,3.51,3.51,678006,3.44184668902565,3.46982918243236,3.27395172858537,3.27395172858537,726889.477087152,0.0,1.0
2015-10-01,3.62,3.78,3.565,3.69,562561,3.37655420440998,3.52579416924578,3.32525296649768,3.44184668902565,603121.021229349,0.0,1.0
2015-10-02,3.86,3.895,3.69,3.75,938490,3.60041415166368,3.63306039397151,3.44184668902565,3.49781167583907,1006154.0832257,0.0,1.0
2015-10-05,4.07,4.105,3.83,3.84,1353813,3.79629160551067,3.8289378478185,3.57243165825697,3.58175915605921,1451421.40872469,0.0,1.0
2015-10-06,4.33,4.45,4.1,4.15,1486458,4.03880654836885,4.1507365219957,3.82427409891738,3.87091158792857,1593629.96541626,0.0,1.0
2015-10-07,4.38,4.46,4.17,4.38,1573909,4.08544403738003,4.16006401979793,3.88956658353305,4.08544403738003,1687386.08506822,0.0,1.0
2015-10-08,4.44,4.63,4.27,4.31,1841195,4.14140902419346,4.31863148243597,3.98284156155542,4.02015155276437,1973943.10782719,0.0,1.0
2015-10-09,4.8,4.8,4.53,4.58,1986450,4.47719894507401,4.47719894507401,4.2253565044136,4.27199399342479,2129670.83146724,0.0,1.0
2015-10-12,4.72,4.88,4.6,4.87,874612,4.40257896265611,4.55181892749191,4.29064898902926,4.54249142968967,937670.550605967,0.0,1.0
2015-10-13,4.69,4.79,4.63,4.71,776036,4.3745964692494,4.46787144727177,4.31863148243597,4.39325146485387,831987.330850768,0.0,1.0
2015-10-14,4.98,5.08,4.7,4.75,1982911,4.64509390551429,4.73836888353666,4.38392396705164,4.43056145606282,2125876.6735108,0.0,1.0
2015-10-15,4.72,4.87,4.58,4.8,1319057,4.40257896265611,4.54249142968967,4.27199399342479,4.47719894507401,1414159.53985385,0.0,1.0
2015-10-16,4.47,4.76,4.45,4.7,855756,4.16939151760017,4.43988895386506,4.1507365219957,4.38392396705164,917455.054017507,0.0,1.0
2015-10-19,4.16,4.44,4.12,4.4,1540682,3.88023908573081,4.14140902419346,3.84292909452186,4.10409903298451,1651763.45539359,0.0,1.0
2015-10-20,4.51,4.57,4.19,4.21,1305959,4.20670150880912,4.26266649562255,3.90822157913752,3.926876574742,1400117.18864916,0.0,1.0
2015-10-21,4.39,4.51,4.3,4.495,1030948,4.09477153518227,4.20670150880912,4.01082405496213,4.19271026210577,1105278.20199828,0.0,1.0
2015-10-22,4.25,4.5,4.25,4.37,515730,3.96418656595095,4.19737401100688,3.96418656595095,4.0761165395778,552913.558313875,0.0,1.0
2015-10-23,4.53,4.58,4.27,4.33,1296882,4.2253565044136,4.27199399342479,3.98284156155542,4.03880654836885,1390385.7470638,0.0,1.0
2015-10-26,4.32,4.45,4.3,4.31,656249,4.02947905056661,4.1507365219957,4.01082405496213,4.02015155276437,703563.821631323,0.0,1.0
2015-10-27,4.33,4.35,4.21,4.29,644802,4.03880654836885,4.05746154397332,3.926876574742,4.0014965571599,691291.505686897,0.0,1.0
2015-10-28,4.22,4.54,4.13,4.4,1204972,3.94553157034647,4.24471879842962,3.86138516244809,4.11382438614324,1288795.12160473,0.01,1.0
2015-10-29,3.98,4.3,3.98,4.28,1145181,3.72114114928411,4.02032837736726,3.72114114928411,4.00162917561206,1224844.79818156,0.0,1.0
2015-10-30,3.84,4.04,3.84,3.99,1032175,3.59024673699774,3.7772387545497,3.59024673699774,3.73049075016171,1103977.60665174,0.0,1.0
2015-11-02,3.81,3.89,3.68,3.85,896984,3.56219793436494,3.63699474138573,3.44065312295616,3.59959633787534,959382.12950799,0.0,1.0
2015-11-03,3.82,3.88,3.7,3.75,793730,3.57154753524254,3.62764514050813,3.45935232471136,3.50610032909935,848945.329743202,0.0,1.0
2015-11-04,3.66,3.85,3.58,3.84,844602,3.42195392120097,3.59959633787534,3.34715711418018,3.59024673699774,903356.208524017,0.0,1.0
2015-11-05,3.53,3.69,3.52,3.65,1862737,3.30040910979219,3.45000272383376,3.29105950891459,3.41260432032337,1992317.13137952,0.0,1.0
2015-11-06,3.38,3.53,3.31,3.46,1282426,3.16016509662822,3.30040910979219,3.09471789048503,3.234961903649,1371637.16054736,0.0,1.0
2015-11-09,3.5,3.51,3.3499,3.38,1343745,3.2723603071594,3.28170990803699,3.13202279798665,3.16016509662822,1437221.7783324,0.0,1.0
2015-11-10,3.39,3.49,3.33,3.42,1012398,3.16951469750581,3.2630107062818,3.11341709224022,3.19756350013861,1082824.83204788,0.0,1.0
2015-11-11,3.27,3.43,3.21,3.39,1085004,3.05731948697464,3.20691310101621,3.00122188170905,3.16951469750581,1160481.62291043,0.0,1.0
2015-11-12,2.99,3.24,2.9,3.21,2544483,2.79553066240188,3.02927068434184,2.7113842545035,3.00122188170905,2721488.36438206,0.0,1.0
2015-11-13,3.07,3.11,2.93,2.98,658687,2.87032746942267,2.90772587293306,2.73943305713629,2.78618106152429,704508.148126643,0.0,1.0
2015-11-16,3.04,3.15,3.015,3.09,838062,2.84227866678988,2.94512427644346,2.81890466459588,2.88902667117787,896361.25752491,0.0,1.0
2015-11-17,2.93,3.05,2.91,3.03,1092892,2.73943305713629,2.85162826766747,2.7207338553811,2.83292906591228,1168918.34668427,0.0,1.0
2015-11-18,2.99,3.0,2.89,2.92,1521074,2.79553066240188,2.80488026327948,2.7020346536259,2.7300834562587,1626886.55902361,0.0,1.0
2015-11-19,3.14,3.19,2.98,3.03,1328896,2.93577467556586,2.98252267995385,2.78618106152429,2.83292906591228,1421339.81695844,0.0,1.0
2015-11-20,2.94,3.17,2.87,3.16,1480719,2.74878265801389,2.96382347819865,2.6833354518707,2.95447387732105,1583724.28875314,0.0,1.0
2015-11-23,2.85,2.97,2.85,2.94,761711,2.66463625011551,2.77683146064669,2.66463625011551,2.74878265801389,814698.948085651,0.0,1.0
2015-11-24,2.92,2.95,2.82,2.89,851280,2.7300834562587,2.75813225889149,2.63658744748271,2.7020346536259,910498.759406589,0.0,1.0
2015-11-25,2.98,3.03,2.87,2.91,444089,2.78618106152429,2.83292906591228,2.6833354518707,2.7207338553811,474981.772819886,0.0,1.0
2015-11-27,2.99,3.0,2.8901,2.91,267886,2.79553066240188,2.80488026327948,2.70212814963468,2.7207338553811,286521.321612624,0.0,1.0
2015-11-30,3.0,3.05,2.97,2.99,1155370,2.80488026327948,2.85162826766747,2.77683146064669,2.79553066240188,1235742.58957757,0.0,1.0
2015-12-01,3.11,3.15,2.99,3.04,694296,2.90772587293306,2.94512427644346,2.79553066240188,2.84227866678988,742594.265883092,0.0,1.0
2015-12-02,3.07,3.09,2.99,3.04,581383,2.87032746942267,2.88902667117787,2.79553066240188,2.84227866678988,621826.543839961,0.0,1.0
2015-12-03,3.34,3.35,3.05,3.07,830523,3.12276669311782,3.13211629399542,2.85162826766747,2.87032746942267,888297.811717227,0.0,1.0
2015-12-04,3.48,3.54,3.34,3.38,1352284,3.2536611054042,3.30975871066979,3.12276669311782,3.16016509662822,1446354.78851304,0.0,1.0
2015-12-07,3.28,3.48,3.24,3.4,1114222,3.06666908785223,3.2536611054042,3.02927068434184,3.17886429838341,1191732.15475934,0.0,1.0
2015-12-08,3.16,3.34,3.11,3.28,937009,2.95447387732105,3.12276669311782,2.90772587293306,3.06666908785223,1002191.4435354,0.0,1.0
2015-12-09,3.16,3.28,3.13,3.23,716340,2.95447387732105,3.06666908785223,2.92642507468826,3.01992108346424,766171.742920447,0.0,1.0
2015-12-10,3.22,3.28,3.12,3.14,857405,3.01057148258664,3.06666908785223,2.91707547381066,2.93577467556586,917049.841190923,0.0,1.0
2015-12-11,3.23,3.34,3.125,3.15,983950,3.01992108346424,3.12276669311782,2.92175027424946,2.94512427644346,1052397.86476614,0.0,1.0
2015-12-14,3.19,3.44,3.18,3.43,1224736,2.98252267995385,3.21626270189381,2.97317307907625,3.20691310101621,1309933.99187176,0.0,1.0
2015-12-15,3.14,3.25,3.13,3.22,869000,2.93577467556586,3.03862028521944,2.92642507468826,3.01057148258664,929451.4400953,0.0,1.0
2015-12-16,3.26,3.28,3.08,3.2,1530774,3.04796988609704,3.06666908785223,2.87967707030027,2.99187228083145,1637261.33344125,0.0,1.0
2015-12-17,3.21,3.26,3.04,3.17,1386159,3.00122188170905,3.04796988609704,2.84227866678988,2.96382347819865,1482586.28164679,0.0,1.0
2015-12-18,3.23,3.32,3.19,3.26,3615751,3.01992108346424,3.10406749136263,2.98252267995385,3.04796988609704,3867278.45106562,0.0,1.0
2015-12-21,3.31,3.38,3.3,3.36,721584,3.09471789048503,3.16016509662822,3.08536828960743,3.14146589487302,771780.538492206,0.0,1.0
2015-12-22,3.35,3.38,3.27,3.28,626168,3.13211629399542,3.16016509662822,3.05731948697464,3.06666908785223,669726.984282617,0.0,1.0
2015-12-23,3.53,3.54,3.34,3.35,640041,3.30040910979219,3.30975871066979,3.12276669311782,3.13211629399542,684565.05082858,0.0,1.0
2015-12-24,3.54,3.61,3.53,3.55,316475,3.30975871066979,3.37520591681298,3.30040910979219,3.31910831154739,338490.384929989,0.0,1.0
2015-12-28,3.36,3.51,3.35,3.48,349818,3.14146589487302,3.28170990803699,3.13211629399542,3.2536611054042,374152.869817328,0.0,1.0
2015-12-29,3.32,3.44,3.32,3.4,566304,3.10406749136263,3.21626270189381,3.10406749136263,3.17886429838341,605698.582660217,0.0,1.0
2015-12-30,3.29,3.3,3.19,3.22,295388,3.07601868872983,3.08536828960743,2.98252267995385,3.01057148258664,315936.48099755,0.0,1.0
2015-12-31,3.29,3.32,3.24,3.28,338303,3.07601868872983,3.10406749136263,3.02927068434184,3.06666908785223,361836.836062786,0.0,1.0
2016-01-04,3.44,3.59,3.34,3.36,765310,3.21626270189381,3.35650671505778,3.12276669311782,3.14146589487302,818548.310263905,0.0,1.0
2016-01-05,3.49,3.52,3.44,3.44,422983,3.2630107062818,3.29105950891459,3.21626270189381,3.21626270189381,452407.547164362,0.0,1.0
2016-01-06,3.61,3.63,3.48,3.54,690215,3.37520591681298,3.39390511856817,3.2536611054042,3.30975871066979,738229.373677074,0.0,1.0
2016-01-07,3.66,3.75,3.52,3.65,1810701,3.42195392120097,3.50610032909935,3.29105950891459,3.41260432032337,1936661.27966858,0.0,1.0
2016-01-08,3.48,3.64,3.3199,3.58,1470877,3.2536611054042,3.40325471944577,3.10397399535385,3.34715711418018,1573197.63619454,0.0,1.0
2016-01-11,3.17,3.49,3.16,3.45,1270452,2.96382347819865,3.2630107062818,2.95447387732105,3.2256123027714,1358830.19674563,0.0,1.0
2016-01-12,3.08,3.2,3.0,3.13,1762865,2.87967707030027,2.99187228083145,2.80488026327948,2.92642507468826,1885497.59832405,0.0,1.0
2016-01-13,3.08,3.17,3.04,3.05,800375,2.87967707030027,2.96382347819865,2.84227866678988,2.85162826766747,856052.585001468,0.0,1.0
2016-01-14,2.75,3.05,2.73,3.01,2023586,2.57114024133953,2.85162826766747,2.55244103958433,2.81422986415708,2164355.49120447,0.0,1.0
2016-01-15,2.57,2.93,2.52,2.92,1536555,2.40284742554276,2.73943305713629,2.35609942115476,2.7300834562587,1643444.48508128,0.0,1.0
2016-01-19,2.41,2.545,2.34,2.54,2046107,2.25325381150118,2.37947342334876,2.187806605358,2.37479862290996,2188443.15044773,0.0,1.0
2016-01-20,2.34,2.47,2.29,2.43,2236462,2.187806605358,2.30935141676677,2.14105860097,2.27195301325638,2392040.076661,0.0,1.0
2016-01-21,2.4,2.44,2.27,2.32,1047865,2.24390421062359,2.28130261413398,2.12235939921481,2.1691074036028,1120759.07166336,0.0,1.0
2016-01-22,2.44,2.47,2.35,2.42,1309800,2.28130261413398,2.30935141676677,2.19715620623559,2.26260341237878,1400915.41569255,0.0,1.0
2016-01-25,2.64,2.65,2.46,2.47,657244,2.46829463168594,2.47764423256354,2.30000181588918,2.30935141676677,702964.766736475,0.0,1.0
2016-01-26,2.91,2.97,2.67,2.67,1363208,2.7207338553811,2.77683146064669,2.49634343431874,2.49634343431874,1458038.70972317,0.0,1.0
2016-01-27,3.13,3.16,2.84,2.86,1512369,2.92642507468826,2.95447387732105,2.65528664923791,2.67398585099311,1617576.00115706,0.0,1.0
2016-01-28,3.16,3.25,3.07,3.1,1360929,2.95447387732105,3.03862028521944,2.87032746942267,2.89837627205546,1455601.17251721,0.0,1.0
2016-01-29,3.24,3.39,3.1,3.1,2070689,3.02927068434184,3.16951469750581,2.89837627205546,2.89837627205546,2214735.18186363,0.0,1.0
2016-02-01,3.36,3.41,3.25,3.26,1361211,3.14146589487302,3.18821389926101,3.03862028521944,3.04796988609704,1455902.78967038,0.0,1.0
2016-02-02,3.18,3.36,3.11,3.22,601161,2.97317307907625,3.14146589487302,2.90772587293306,3.01057148258664,642980.388008206,0.0,1.0
2016-02-03,3.39,3.45,3.18,3.18,1632647,3.16951469750581,3.2256123027714,2.97317307907625,2.97317307907625,1746221.06480699,0.0,1.0
2016-02-04,3.61,3.75,3.48,3.49,2079224,3.37520591681298,3.50610032909935,3.2536611054042,3.2630107062818,2223863.91378678,0.0,1.0
2016-02-05,3.93,3.93,3.49,3.55,1865924,3.67439314489612,3.67439314489612,3.2630107062818,3.31910831154739,1995725.83303612,0.0,1.0
2016-02-08,4.11,4.28,3.94,4.01,2540532,3.84268596069289,4.00162917561206,3.68374274577372,3.74918995191691,2717262.51554453,0.0,1.0
2016-02-09,3.82,4.32,3.79,4.31,1889106,3.57154753524254,4.03902757912245,3.54349873260975,4.02967797824486,2020520.47432989,0.0,1.0
2016-02-10,3.81,3.86,3.6201,3.78,1645538,3.56219793436494,3.60894593875293,3.38464901369935,3.53414913173215,1760008.81913871,0.0,1.0
2016-02-11,4.26,4.45,4.076,4.29,2231670,3.98292997385686,4.16057239053123,3.81089731770906,4.01097877648966,2386914.72418582,0.0,1.0
2016-02-12,4.36,4.375,4.1,4.19,1800515,4.07642598263285,4.09045038394924,3.83333635981529,3.91748276771368,1925766.69696569,0.0,1.0
2016-02-16,3.98,4.33,3.94,4.14,1543012,3.72114114928411,4.04837718000005,3.68374274577372,3.87073476332568,1650350.66223743,0.0,1.0
2016-02-17,4.0,4.04,3.86,4.01,1456333,3.73984035103931,3.7772387545497,3.60894593875293,3.74918995191691,1557641.89195433,0.0,1.0
2016-02-18,4.31,4.34,3.93,3.93,2739408,4.02967797824486,4.05772678087765,3.67439314489612,3.67439314489612,2929973.19977973,0.0,1.0
2016-02-19,4.27,4.38,4.23,4.3,2552782,3.99227957473446,4.09512518438804,3.95488117122407,4.02032837736726,2730364.67911319,0.0,1.0
2016-02-22,4.23,4.33,4.0766,4.09,1104354,3.95488117122407,4.04837718000005,3.81145829376171,3.82398675893769,1181177.69352705,0.0,1.0
2016-02-23,4.22,4.43,4.195,4.32,1968745,3.94553157034647,4.14187318877604,3.92215756815248,4.03902757912245,2105699.51142741,0.0,1.0
2016-02-24,4.3,4.5,4.175,4.4,2642777,4.02032837736726,4.20732039491922,3.90345836639728,4.11382438614324,2826620.124857,0.0,1.0
2016-02-25,4.4,4.44,4.24,4.26,1056520,4.11382438614324,4.15122278965363,3.96423077210167,3.98292997385686,1130016.15131126,0.0,1.0
2016-02-26,4.3,4.46,4.275,4.3,1549106,4.02032837736726,4.16992199140883,3.99695437517326,4.02032837736726,1656868.5875262,0.0,1.0
2016-02-29,4.57,4.59,4.29,4.38,1036065,4.27276760106241,4.29146680281761,4.01097877648966,4.09512518438804,1108138.21206253,0.0,1.0
2016-03-01,4.43,4.62,4.39,4.61,1564384,4.14187318877604,4.3195156054504,4.10447478526564,4.3101660045728,1673209.39201616,0.0,1.0
2016-03-02,4.53,4.6,4.42,4.48,1044800,4.23536919755202,4.30081640369521,4.13252358789844,4.18862119316403,1117480.85686026,0.0,1.0
2016-03-03,5.13,5.18,4.52,4.54,1959533,4.79634525020791,4.8430932545959,4.22601959667442,4.24471879842962,2095846.68442378,0.0,1.0
2016-03-04,5.23,5.64,5.22,5.33,3500088,4.8898412589839,5.27317489496543,4.8804916581063,4.98333726775988,3743569.42699687,0.0,1.0
2016-03-07,5.54,5.75,5.32,5.33,2361018,5.17967888618944,5.37602050461901,4.97398766688228,4.98333726775988,2525260.73669842,0.0,1.0
2016-03-08,5.24,5.72,5.23,5.71,2219638,4.8991908598615,5.34797170198621,4.8898412589839,5.33862210110861,2374045.72565046,0.0,1.0
2016-03-09,5.18,5.285,4.96,5.09,1626714,4.8430932545959,4.94126406381069,4.63740203528874,4.75894684669752,1739875.33938227,0.0,1.0
2016-03-10,5.17,5.34,5.0,5.04,2146101,4.83374365371831,4.99268686863748,4.67480043879914,4.71219884230953,2295393.17035669,0.0,1.0
2016-03-11,5.04,5.24,5.0,5.2,1489016,4.71219884230953,4.8991908598615,4.67480043879914,4.8617924563511,1592598.46435552,0.0,1.0
2016-03-14,4.91,5.225,4.83,5.04,2528971,4.59065403090075,4.8851664585451,4.51585722387997,4.71219884230953,2704897.28182883,0.0,1.0
2016-03-15,4.95,4.98,4.7,4.83,1318244,4.62805243441115,4.65610123704394,4.39431241247119,4.51585722387997,1409946.81725775,0.0,1.0
2016-03-16,5.26,5.33,4.76,4.89,1577747,4.91789006161669,4.98333726775988,4.45041001773678,4.57195482914556,1687501.98073192,0.0,1.0
2016-03-17,5.36,5.66,5.31,5.44,1993775,5.01138607039267,5.29187409672062,4.96463806600468,5.08618287741346,2132470.7076824,0.0,1.0
2016-03-18,5.41,5.6,5.25,5.35,8645104,5.05813407478067,5.23577649145503,4.90854046073909,5.00203646951508,9246495.23886495,0.0,1.0
2016-03-21,5.36,5.62,5.28,5.39,1126141,5.01138607039267,5.25447569321023,4.93658926337189,5.03943487302547,1204480.29252056,0.0,1.0
2016-03-22,5.39,5.52,5.31,5.47,701541,5.03943487302547,5.16097968443425,4.96463806600468,5.11423168004626,750343.259765129,0.0,1.0
2016-03-23,4.94,5.28,4.94,5.22,2094936,4.61870283353355,4.93658926337189,4.61870283353355,4.8804916581063,2240668.9092146,0.0,1.0
2016-03-24,5.08,5.12,4.92,4.97,1067839,4.74959724581992,4.78699564933032,4.60000363177835,4.64675163616634,1142122.55044871,0.0,1.0
2016-03-28,4.98,5.16,4.855,5.16,941712,4.65610123704394,4.82439405284071,4.53923122607396,4.82439405284071,1007221.60478139,0.0,1.0
2016-03-29,5.31,5.33,4.94,4.94,1403786,4.96463806600468,4.98333726775988,4.61870283353355,4.61870283353355,1501439.49284882,0.0,1.0
2016-03-30,5.23,5.36,5.0899,5.27,1248957,4.8898412589839,5.01138607039267,4.75885335068874,4.92723966249429,1335839.91054903,0.0,1.0
2016-03-31,5.29,5.38,5.27,5.27,1131720,4.94593886424949,5.03008527214787,4.92723966249429,4.92723966249429,1210447.39215725,0.0,1.0
2016-04-01,5.61,5.61,5.1,5.12,1689497,5.24512609233263,5.24512609233263,4.76829644757512,4.78699564933032,1807025.79940931,0.0,1.0
2016-04-04,5.2,5.57,5.16,5.54,1790861,4.8617924563511,5.20772768882224,4.82439405284071,5.17967888618944,1915441.12250922,0.0,1.0
2016-04-05,5.33,5.445,5.19,5.32,1705086,4.98333726775988,5.09085767785226,4.8524428554735,4.97398766688228,1823699.23841926,0.0,1.0
2016-04-06,5.5,5.515,5.2399,5.27,1523906,5.14228048267905,5.15630488399545,4.89909736385272,4.92723966249429,1629915.56532781,0.0,1.0
2016-04-07,5.75,5.86,5.58,5.75,2493432,5.37602050461901,5.47886611427259,5.21707728969984,5.37602050461901,2666886.03357849,0.0,1.0
2016-04-08,6.17,6.18,5.8,5.8,2570605,5.76870374147813,5.77805334235573,5.422768509007,5.422768509007,2749427.52493232,0.0,1.0
2016-04-11,6.41,6.42,6.2,6.31,3106373,5.99309416254049,6.00244376341809,5.79675254411093,5.89959815376451,3322465.88990007,0.0,1.0
2016-04-12,6.27,6.44,6.16,6.44,2187390,5.86219975025412,6.02114296517329,5.75935414060054,6.02114296517329,2339554.41375151,0.0,1.0
2016-04-13,6.13,6.37,6.06,6.16,1352294,5.74065493884534,5.96541141279687,5.67510096727614,5.76874949808928,1444009.84004577,0.01,1.0
2016-04-14,5.87,6.15,5.74,6.05,1790373,5.49716875873118,5.75938464500797,5.3754256686741,5.66573611419483,1911800.41422373,0.0,1.0
2016-04-15,6.18,6.23,5.826,5.91,1434662,5.78747920425191,5.83430346965848,5.4559634051734,5.53462817105644,1531964.23643064,0.0,1.0
2016-04-18,6.21,6.33,6.15,6.31,1040976,5.81557376349585,5.92795200047162,5.75938464500797,5.90922229430899,1111577.50256341,0.0,1.0
2016-04-19,6.41,6.494,6.29,6.46,2244377,6.00287082512212,6.08153559100516,5.89049258814636,6.04969509052869,2396596.06030375,0.0,1.0
2016-04-20,6.19,6.63,6.11,6.31,2448940,5.79684405733322,6.20889759291103,5.72192523268271,5.90922229430899,2615033.01625363,0.0,1.0
2016-04-21,6.35,6.4,6.13,6.4,2043366,5.94668170663424,5.99350597204081,5.74065493884534,5.99350597204081,2181952.00955928,0.0,1.0
2016-04-22,6.11,6.4,6.07,6.29,1764911,5.72192523268271,5.99350597204081,5.68446582035746,5.89049258814636,1884611.51998383,0.0,1.0
2016-04-25,6.08,6.28,6.05,6.07,1588009,5.69383067343877,5.88112773506505,5.66573611419483,5.68446582035746,1695711.59975659,0.0,1.0
2016-04-26,6.09,6.19,5.97,6.17,1696931,5.70319552652008,5.79684405733322,5.59081728954432,5.77811435117059,1812020.95245465,0.0,1.0
2016-04-27,6.36,6.4699,6.09,6.11,2139474,5.95604655971556,6.05896629507919,5.70319552652008,5.72192523268271,2284578.28587724,0.0,1.0
2016-04-28,6.72,6.73,6.4,6.43,2361019,6.29318127064285,6.30254612372417,5.99350597204081,6.02160053128475,2521149.00201806,0.0,1.0
2016-04-29,7.2,7.22,6.85,6.9,3647033,6.74269421854591,6.76142392470854,6.41492436069993,6.4617486261065,3894383.57263408,0.0,1.0
2016-05-02,7.07,7.36,7.04,7.26,3195789,6.62095112848883,6.89253186784693,6.59285656924489,6.7988833370338,3412535.11640962,0.0,1.0
2016-05-03,7.01,7.2,6.83,6.98,3692682,6.56476201000095,6.74269421854591,6.3961946545373,6.53666745075701,3943128.59789357,0.0,1.0
2016-05-04,6.37,7.06,6.27,6.87,1981245,5.96541141279687,6.61158627540752,5.87176288198373,6.43365406686256,2115617.81353868,0.0,1.0
2016-05-05,6.56,6.62,6.3215,6.49,1444228,6.14334362134183,6.19953273982971,5.9199918753525,6.07778964977264,1542179.02561841,0.0,1.0
2016-05-06,6.98,7.095,6.63,6.68,3122409,6.53666745075701,6.64436326119212,6.20889759291103,6.2557218583176,3334178.30785869,0.0,1.0
2016-05-09,6.52,6.78,6.52,6.72,1732262,6.10588420901658,6.34937038913074,6.10588420901658,6.29318127064285,1849748.18607297,0.0,1.0
2016-05-10,6.88,6.965,6.475,6.63,1494573,6.44301891994387,6.52262017113504,6.06374237015066,6.20889759291103,1595938.54492198,0.0,1.0
2016-05-11,6.91,7.2,6.63,7.03,2595308,6.47111347918781,6.74269421854591,6.20889759291103,6.58349171616358,2771328.04697019,0.0,1.0
2016-05-12,6.72,7.11,6.72,6.93,1884262,6.29318127064285,6.65841054081409,6.29318127064285,6.48984318535044,2012057.19261072,0.0,1.0
2016-05-13,6.68,6.81,6.48,6.53,1703227,6.2557218583176,6.37746494837468,6.06842479669132,6.11524906209789,1818743.96235702,0.0,1.0
2016-05-16,7.11,7.17,6.87,6.89,2671167,6.65841054081409,6.71459965930197,6.43365406686256,6.45238377302519,2852331.98727905,0.0,1.0
2016-05-17,7.38,7.45,7.06,7.18,3141541,6.91126157400956,6.97681554557876,6.61158627540752,6.72396451238328,3354607.88623422,0.0,1.0
2016-05-18,6.75,7.53,6.74,7.23,3486232,6.32127582988679,7.05173437022927,6.31191097680548,6.77078877778985,3722676.66105332,0.0,1.0
2016-05-19,6.86,6.94,6.52,6.56,2956919,6.42428921378125,6.49920803843175,6.10588420901658,6.14334362134183,3157464.37699072,0.0,1.0
2016-05-20,7.04,7.07,6.645,6.93,3453023,6.59285656924489,6.62095112848883,6.222944872533,6.48984318535044,3687215.34659205,0.0,1.0
2016-05-23,6.79,6.97,6.67,6.85,1667053,6.35873524221205,6.5273025976757,6.24635700523628,6.41492436069993,1780116.55444586,0.0,1.0
2016-05-24,6.14,6.585,6.125,6.45,2609126,5.75001979192665,6.16675575404512,5.73597251230468,6.04033023744738,2786083.21705136,0.0,1.0
2016-05-25,6.27,6.34,5.85,6.05,2710510,5.87176288198373,5.93731685355293,5.47843905256855,5.66573611419483,2894343.32441204,0.0,1.0
2016-05-26,6.37,6.47,6.2,6.42,1846524,5.96541141279687,6.05905994361001,5.80620891041454,6.01223567820344,1971759.71044808,0.0,1.0
2016-05-27,6.24,6.47,6.18,6.33,2172343,5.84366832273979,6.05905994361001,5.78747920425191,5.92795200047162,2319676.54071862,0.0,1.0
2016-05-31,6.4,6.65,6.15,6.17,1759236,5.99350597204081,6.22762729907366,5.75938464500797,5.77811435117059,1878551.62779895,0.0,1.0
2016-06-01,6.32,6.53,6.15,6.42,1560189,5.9185871473903,6.11524906209789,5.75938464500797,6.01223567820344,1666004.78027054,0.0,1.0
2016-06-02,6.27,6.415,6.16,6.24,956852,5.87176288198373,6.00755325166278,5.76874949808928,5.84366832273979,1021748.01002406,0.0,1.0
2016-06-03,7.21,7.24,6.66,6.66,3208812,6.75205907162723,6.78015363087117,6.23699215215497,6.23699215215497,3426441.3676737,0.0,1.0
2016-06-06,7.44,7.45,7.12,7.27,1829355,6.96745069249744,6.97681554557876,6.6677753938954,6.80824819011511,1953426.26746619,0.0,1.0
2016-06-07,7.29,7.48,7.205,7.27,1483727,6.82697789627774,7.0049101048227,6.74737664508657,6.80824819011511,1584356.94304758,0.0,1.0
2016-06-08,7.63,7.87,7.565,7.64,3513999,7.1453829010424,7.37013937499394,7.08451135601387,7.15474775412372,3752326.88595157,0.0,1.0
2016-06-09,7.89,7.98,7.57,7.59,1897973,7.38886908115656,7.47315275888839,7.08919378255452,7.10792348871715,2026698.10569387,0.0,1.0
2016-06-10,7.87,8.17,7.79,8.02,2769967,7.37013937499394,7.65108496743335,7.29522055034343,7.51061217121364,2957832.84152858,0.0,1.0
2016-06-13,7.68,8.24,7.48,8.11,5030545,7.19220716644897,7.71663893900254,7.0049101048227,7.59489584894547,5371728.69271995,0.0,1.0
2016-06-14,7.67,7.81,7.48,7.71,2899183,7.18284231336766,7.31395025650605,7.0049101048227,7.22030172569291,3095812.58224425,0.0,1.0
2016-06-15,8.07,8.2,7.615,7.71,3189505,7.55743643662021,7.67917952667729,7.13133562142043,7.22030172569291,3405824.92037617,0.0,1.0
2016-06-16,7.72,8.59,7.64,8.45,5890464,7.22966657877423,8.04440879684853,7.15474775412372,7.91330085371013,6289969.47293661,0.0,1.0
2016-06-17,7.8,8.04,7.6,7.89,16507153,7.30458540342474,7.52934187737627,7.11728834179846,7.38886908115656,17626707.922346,0.0,1.0
2016-06-20,7.79,7.87,7.53,7.64,1896437,7.29522055034343,7.37013937499394,7.05173437022927,7.15474775412372,2025057.93046991,0.0,1.0
2016-06-21,7.61,7.81,7.525,7.61,1685116,7.12665319487978,7.31395025650605,7.04705194368861,7.12665319487978,1799404.63066357,0.0,1.0
2016-06-22,7.62,7.73,7.41,7.68,1808751,7.13601804796109,7.23903143185554,6.9393561332535,7.19220716644897,1931424.85450103,0.0,1.0
2016-06-23,7.54,7.71,7.5,7.59,1421576,7.06109922331058,7.22030172569291,7.02363981098533,7.10792348871715,1517990.71235464,0.0,1.0
2016-06-24,7.94,8.33,7.83,8.32,2404984,7.43569334656313,7.80092261673437,7.33267996266868,7.79155776365306,2568095.8143367,0.0,1.0
2016-06-27,8.28,8.42,8.03,8.21,3860149,7.7540983513278,7.88520629446619,7.51997702429496,7.6885443797586,4121953.61366894,0.0,1.0
2016-06-28,8.17,8.27,8.07,8.16,2227929,7.65108496743335,7.74473349824649,7.55743643662021,7.64172011435203,2379032.51728051,0.0,1.0
2016-06-29,8.38,8.48,8.18,8.27,2462210,7.84774688214094,7.94139541295408,7.66044982051466,7.74473349824649,2629203.01965333,0.0,1.0
2016-06-30,8.6,8.79,8.435,8.56,2657303,8.05377364992984,8.2317058584748,7.89925357408816,8.01631423760459,2837527.69736695,0.0,1.0
2016-07-01,9.24,9.289,8.755,8.93,2182878,8.65312424713392,8.69901202723236,8.1989288726902,8.36281380161319,2330926.04982306,0.0,1.0
2016-07-05,9.53,9.56,8.97,9.41,2890942,8.92470498649202,8.95279954573596,8.40027321393845,8.81232674951626,3087012.65775163,0.0,1.0
2016-07-06,9.9,9.975,9.615,9.69,3089847,9.27120455050063,9.34144094861048,9.00430623768319,9.07454263579304,3299407.87449763,0.0,1.0
2016-07-07,9.76,9.86,9.42,9.81,2257309,9.14009660736224,9.23374513817537,8.82169160259757,9.18692087276881,2410405.13972839,0.0,1.0
2016-07-08,10.31,10.31,9.59,9.65,2701759,9.6551635268345,9.6551635268345,8.9808941049799,9.03708322346779,2884998.81048959,0.0,1.0
2016-07-11,10.37,10.41,9.98,10.19,2022096,9.71135264532238,9.74881205764763,9.34612337515114,9.54278528985873,2159239.42686811,0.0,1.0
2016-07-12,9.81,10.341,9.81,10.29,2195722,9.18692087276881,9.68419457138657,9.18692087276881,9.63643382067187,2344641.1608755,0.0,1.0
2016-07-13,9.94,10.04,9.605,9.92,2218187,9.30866396282588,9.40231249363902,8.99494138460187,9.28993425666326,2368629.79134833,0.0,1.0
2016-07-14,9.67,9.76,9.39,9.65,2123462,9.05581292963041,9.14009660736224,8.79359704335363,9.03708322346779,2267480.31342538,0.0,1.0
2016-07-15,9.53,9.755,9.46,9.48,1560057,8.92470498649202,9.13541418082158,8.85915101492282,8.87788072108545,1665863.82771223,0.0,1.0
2016-07-18,9.45,9.59,9.3,9.52,1476621,8.84978616184151,8.9808941049799,8.7093133656218,8.91534013341071,1576768.99699194,0.0,1.0
2016-07-19,9.25,9.4,9.23,9.34,1505585,8.66248910021524,8.80296189643494,8.64375939405261,8.74677277794706,1607697.40531667,0.0,1.0
2016-07-20,8.57,9.075,8.5,8.99,2132483,8.0256790906859,8.49860417129224,7.9601251191167,8.41900292010108,2277113.13939892,0.0,1.0
2016-07-21,8.91,9.06,8.66,8.66,1319730,8.34408409545057,8.48455689167027,8.10996276841772,8.10996276841772,1409237.27103988,0.0,1.0
2016-07-22,8.73,8.88,8.62,8.75,854670,8.17551673998692,8.31598953620663,8.07250335609247,8.19424644614955,912635.780379056,0.0,1.0
2016-07-25,8.41,8.69,8.35,8.58,1303397,7.87584144138488,8.13805732766166,7.819652322897,8.03504394376721,1391796.52759395,0.0,1.0
2016-07-26,8.72,8.866,8.45,8.55,1430464,8.16615188690561,8.30287874189279,7.91330085371013,8.00694938452327,1527481.51794745,0.0,1.0
2016-07-27,9.09,9.15,8.55,8.85,1916392,8.51265145091421,8.5688405694021,8.00694938452327,8.28789497696268,2046366.32669005,0.0,1.0
2016-07-28,9.01,9.3,8.79,9.21,1424450,8.4377326262637,8.7093133656218,8.2317058584748,8.62502968788998,1521059.63396509,0.0,1.0
2016-07-29,9.34,9.43,9.05,9.17,1598039,8.74677277794706,8.83105645567888,8.47519203858896,8.58757027556472,1706421.85854326,0.0,1.0
2016-08-01,9.28,9.37,9.12,9.32,664645,8.69058365945918,8.774867337191,8.54074601015816,8.72804307178443,709722.826646586,0.0,1.0
2016-08-02,9.39,9.72,9.37,9.47,1381903,8.79359704335363,9.10263719503698,8.774867337191,8.86851586800414,1475626.99382587,0.0,1.0
2016-08-03,9.21,9.35,9.08,9.35,1156834,8.62502968788998,8.75613763102837,8.5032865978329,8.75613763102837,1235293.27150716,0.0,1.0
2016-08-04,9.3,9.43,9.22,9.27,781652,8.7093133656218,8.83105645567888,8.63439454097129,8.68121880637786,834665.523541075,0.0,1.0
2016-08-05,8.89,9.17,8.75,9.02,1383315,8.32535438928794,8.58757027556472,8.19424644614955,8.44709747934502,1477134.75907082,0.0,1.0
2016-08-08,9.03,9.11,8.77,8.85,914838,8.45646233242633,8.53138115707684,8.21297615231217,8.28789497696268,976884.51923013,0.0,1.0
2016-08-09,9.1,9.21,9.06,9.12,1203325,8.52201630399553,8.62502968788998,8.48455689167027,8.54074601015816,1284937.40323707,0.0,1.0
2016-08-10,8.69,9.38,8.57,9.35,2219332,8.13805732766166,8.78423219027231,8.0256790906859,8.75613763102837,2369852.44800942,0.0,1.0
2016-08-11,8.95,9.05,8.77,8.82,1823392,8.38154350777582,8.47519203858896,8.21297615231217,8.25980041771874,1947058.84242682,0.0,1.0
2016-08-12,9.0,9.29,8.94,9.12,1730529,8.42836777318239,8.69994851254049,8.37217865469451,8.54074601015816,1847897.64983396,0.0,1.0
2016-08-15,9.08,9.15,8.95,8.99,1129192,8.5032865978329,8.5688405694021,8.38154350777582,8.41900292010108,1205776.52441034,0.0,1.0
2016-08-16,9.13,9.295,9.11,9.13,1136087,8.55011086323947,8.70463093908115,8.53138115707684,8.55011086323947,1213139.15993717,0.0,1.0
2016-08-17,9.1,9.21,8.79,9.02,2290999,8.52201630399553,8.62502968788998,8.2317058584748,8.44709747934502,2446380.07676956,0.0,1.0
2016-08-18,9.09,9.28,8.91,9.28,1275938,8.51265145091421,8.69058365945918,8.34408409545057,8.69058365945918,1362475.19199842,0.0,1.0
2016-08-19,8.63,8.96,8.63,8.86,3249290,8.08186820917378,8.39090836085714,8.08186820917378,8.297259830044,3469664.68324367,0.0,1.0
2016-08-22,8.5,8.76,8.48,8.55,1125695,7.9601251191167,8.20361129923086,7.94139541295408,8.00694938452327,1202042.34943756,0.0,1.0
2016-08-23,8.21,8.6913,8.185,8.65,1610987,7.6885443797586,8.13927475856224,7.66513224705532,8.10059791533641,1720248.02312649,0.0,1.0
2016-08-24,7.53,8.06,7.44,8.05,2289482,7.05173437022927,7.5480715835389,6.96745069249744,7.53870673045758,2444760.19017141,0.0,1.0
2016-08-25,7.68,7.92,7.443,7.46,1941872,7.19220716644897,7.4169636404005,6.97026014842184,6.98618039866007,2073574.44173335,0.0,1.0
2016-08-26,7.65,8.06,7.495,7.87,2070645,7.16411260720503,7.5480715835389,7.01895738444467,7.37013937499394,2211081.13712075,0.0,1.0
2016-08-29,7.69,7.795,7.43,7.51,1061979,7.20157201953029,7.29990297688408,6.95808583941613,7.03300466406664,1134004.97667073,0.0,1.0
2016-08-30,7.27,7.65,7.15,7.64,1542545,6.80824819011511,7.16411260720503,6.69586995313934,7.15474775412372,1647164.12164322,0.0,1.0
2016-08-31,7.02,7.2,6.954,7.11,1555950,6.57412686308226,6.74269421854591,6.51231883274559,6.65841054081409,1661478.28106848,0.0,1.0
2016-09-01,7.42,7.44,6.84,6.97,2025979,6.94872098633482,6.96745069249744,6.40555950761862,6.5273025976757,2163385.7812917,0.0,1.0
2016-09-02,7.78,7.83,7.515,7.73,1999124,7.28585569726211,7.33267996266868,7.0376870906073,7.23903143185554,2134709.41043268,0.0,1.0
2016-09-06,8.33,8.37,7.91,7.97,1947804,7.80092261673437,7.83838202905962,7.40759878731919,7.46378790580707,2079908.76427796,0.0,1.0
2016-09-07,8.29,8.33,7.96,8.33,1580252,7.76346320440911,7.80092261673437,7.45442305272576,7.80092261673437,1687428.50131111,0.0,1.0
2016-09-08,8.05,8.3,7.97,8.22,1339100,7.53870673045758,7.77282805749043,7.46378790580707,7.69790923283992,1429920.99114933,0.0,1.0
2016-09-09,7.88,8.08,7.8,7.92,1800923,7.37950422807525,7.56680128970152,7.30458540342474,7.4169636404005,1923065.94066434,0.0,1.0
2016-09-12,8.78,8.81,7.76,7.8,4656431,8.22234100539349,8.25043556463743,7.26712599109948,7.30458540342474,4972241.37908927,0.0,1.0
2016-09-13,8.48,8.8,8.37,8.65,4255626,7.94139541295408,8.24107071155612,7.83838202905962,8.10059791533641,4544252.81747505,0.0,1.0
2016-09-14,8.47,8.835,8.42,8.59,2192505,7.93203055987276,8.27384769734071,7.88520629446619,8.04440879684853,2341205.97617792,0.0,1.0
2016-09-15,8.42,8.595,8.225,8.4,1929058,7.88520629446619,8.04909122338918,7.70259165938057,7.86647658830357,2059891.36535325,0.0,1.0
2016-09-16,7.91,8.58,7.84,8.3,9943459,7.40759878731919,8.03504394376721,7.34204481574999,7.77282805749043,10617848.3673607,0.0,1.0
2016-09-19,8.02,8.175,7.92,8.01,1634725,7.51061217121364,7.65576739397401,7.4169636404005,7.50124731813233,1745595.99152907,0.0,1.0
2016-09-20,7.86,8.06,7.71,8.03,1284311,7.36077452191262,7.5480715835389,7.22030172569291,7.51997702429496,1371416.06904935,0.0,1.0
2016-09-21,8.63,8.66,7.95,8.03,3013506,8.08186820917378,8.10996276841772,7.44505819964445,7.51997702429496,3217889.24378645,0.0,1.0
2016-09-22,8.62,8.94,8.495,8.9,2451694,8.07250335609247,8.37217865469451,7.95544269257605,8.33471924236925,2617973.79917471,0.0,1.0
2016-09-23,8.25,8.66,8.11,8.53,1459403,7.72600379208386,8.10996276841772,7.59489584894547,7.98821967836064,1558383.2307119,0.0,1.0
2016-09-26,8.24,8.46,8.2,8.29,1632378,7.71663893900254,7.92266570679145,7.67917952667729,7.76346320440911,1743089.81232944,0.0,1.0
2016-09-27,7.92,8.27,7.83,8.12,1641443,7.4169636404005,7.74473349824649,7.33267996266868,7.60426070202678,1752769.62248908,0.0,1.0
2016-09-28,8.21,8.305,7.695,7.93,1631493,7.6885443797586,7.77751048403108,7.20625444607095,7.42632849348182,1742144.78949532,0.0,1.0
2016-09-29,8.3,8.37,8.03,8.12,1175261,7.77282805749043,7.83838202905962,7.51997702429496,7.60426070202678,1254970.03508263,0.0,1.0
2016-09-30,8.2,8.56,8.145,8.5,1684999,7.67917952667729,8.01631423760459,7.62767283473006,7.9601251191167,1799279.69544143,0.0,1.0
2016-10-03,8.2,8.3,7.895,8.19,2005968,7.67917952667729,7.77282805749043,7.39355150769722,7.66981467359598,2142017.58701653,0.0,1.0
2016-10-04,7.3,7.85,7.275,7.85,2651343,6.83634274935905,7.35140966883131,6.81293061665577,7.35140966883131,2831163.47579481,0.0,1.0
2016-10-05,7.28,7.45,7.0,7.45,1804885,6.81761304319642,6.97681554557876,6.55539715691964,6.97681554557876,1927296.65305844,0.0,1.0
2016-10-06,7.15,7.465,6.89,6.99,2756445,6.69586995313934,6.99086282520073,6.45238377302519,6.54603230383832,2943393.74688119,0.0,1.0
2016-10-07,7.35,7.59,7.05,7.39,2413012,6.88316701476562,7.10792348871715,6.60222142232621,6.92062642709087,2576668.29265568,0.0,1.0
2016-10-10,7.42,7.48,7.23,7.43,1043551,6.94872098633482,7.0049101048227,6.77078877778985,6.95808583941613,1114327.14527285,0.0,1.0
2016-10-11,7.19,7.52,7.175,7.34,1295543,6.7333293654646,7.04236951714795,6.71928208584263,6.87380216168431,1383409.85037456,0.0,1.0
2016-10-12,7.46,7.505,7.14,7.21,1567362,6.99554525174138,7.03774358100792,6.69546824362379,6.76111008914951,1671423.7560095,0.01,1.0
2016-10-13,7.7,8.07,7.5,7.52,2336242,7.22060300782958,7.56756704846555,7.03305487775608,7.05180969076343,2491351.95225298,0.0,1.0
2016-10-14,7.47,7.81,7.43,7.57,1848310,7.00492265824506,7.32375447937,6.96741303223036,7.09869672328181,1971024.71698938,0.0,1.0
2016-10-17,7.7,7.8,7.445,7.5,1984196,7.22060300782958,7.31437707286633,6.98147914198587,7.03305487775608,2115932.58671515,0.0,1.0
2016-10-18,8.22,8.24,7.77,7.87,2332819,7.70822814602067,7.72698295902802,7.2862448533553,7.38001891839205,2487701.68925259,0.0,1.0
2016-10-19,8.4,8.4454,8.2383,8.37,2313912,7.87702146308681,7.9195948886135,7.72538879992239,7.84888924357579,2467539.39811955,0.0,1.0
2016-10-20,8.62,8.63,8.21,8.4,2359536,8.08332440616766,8.09270181267133,7.69885073951699,7.87702146308681,2516192.50917122,0.0,1.0
2016-10-21,8.7,8.73,8.51,8.55,1937430,8.15834365819706,8.18647587770808,7.98017293462724,8.01768256064194,2066061.65493707,0.0,1.0
2016-10-24,8.6,8.78,8.355,8.74,3505092,8.06456959316031,8.23336291022645,7.83482313382028,8.19585328421176,3737805.32882566,0.0,1.0
2016-10-25,8.81,8.835,8.54,8.66,1836677,8.26149512973748,8.28493864599667,8.00830515413826,8.12083403218236,1958619.36803129,0.0,1.0
2016-10-26,8.39,8.88,8.37,8.82,1690499,7.86764405658314,8.3271369752632,7.84888924357579,8.27087253624116,1802736.18226696,0.0,1.0
2016-10-27,7.88,8.47,7.86,8.46,2343839,7.38939632489573,7.94266330861254,7.37064151188838,7.93328590210886,2499453.33934442,0.0,1.0
2016-10-28,7.68,7.95,7.47,7.87,2296708,7.20184819482223,7.45503817042145,7.00492265824506,7.38001891839205,2449193.17414679,0.0,1.0
2016-10-31,7.85,7.87,7.5599,7.71,1201496,7.3612641053847,7.38001891839205,7.08922554271309,7.22998041433325,1281266.84017501,0.0,1.0
2016-11-01,7.99,8.18,7.9,8.05,1862365,7.49254779643615,7.67071852000597,7.40815113790307,7.5488122354582,1986012.86962465,0.0,1.0
2016-11-02,7.94,8.3337,7.72,8.17,2412846,7.44566076391777,7.81484925796745,7.23935782083693,7.66134111350229,2573041.91628513,0.0,1.0
2016-11-03,8.1,8.155,7.88,7.9,1686852,7.59569926797657,7.64727500374678,7.38939632489573,7.40815113790307,1798847.04725018,0.0,1.0
2016-11-04,7.75,8.1017,7.695,8.1,2268451,7.26749004034795,7.59729342708219,7.21591430457774,7.59569926797657,2419060.10911551,0.0,1.0
2016-11-07,7.43,7.63,7.32,7.51,1758930,6.96741303223036,7.15496116230386,6.86426156068994,7.04243228425976,1875710.51687982,0.0,1.0
2016-11-08,7.19,7.59,7.14,7.45,2353078,6.74235527614217,7.11745153628916,6.69546824362379,6.98616784523771,2509305.74362739,0.0,1.0
2016-11-09,7.52,7.8022,7.32,7.75,3214694,7.05180969076343,7.31644010229714,6.86426156068994,7.26749004034795,3428126.95465451,0.0,1.0
2016-11-10,7.07,7.69,7.03,7.56,3417320,6.62982639809807,7.2112256013259,6.59231677208337,7.08931931677813,3644205.88854801,0.0,1.0
2016-11-11,6.34,7.11,6.21,7.04,4070315,5.94527572332981,6.66733602411277,5.82336943878204,6.60169417858704,4340555.14006452,0.0,1.0
2016-11-14,6.43,6.6,6.035,6.24,2544880,6.02967238186288,6.18908829242535,5.65926482496773,5.85150165829306,2713842.0404434,0.0,1.0
2016-11-15,6.95,6.98,6.47,6.54,2497659,6.51729752005397,6.545429739565,6.06718200787758,6.1328238534033,2663485.89988205,0.0,1.0
2016-11-16,6.61,7.01,6.48,6.91,2648915,6.19846569892903,6.57356195907602,6.07655941438126,6.47978789403927,2824784.22894641,0.0,1.0
2016-11-17,6.42,6.95,6.25,6.95,2427786,6.02029497535921,6.51729752005397,5.86087906479674,6.51729752005397,2588973.8266637,0.0,1.0
2016-11-18,6.4,6.45,6.24,6.33,1550933,6.00154016235186,6.04842719487023,5.85150165829306,5.93589831682613,1653903.98655772,0.0,1.0
2016-11-21,6.56,6.7,6.49,6.53,1412011,6.15157866641065,6.2828623574621,6.08593682088493,6.12344644689963,1505758.54789559,0.0,1.0
2016-11-22,6.57,6.63,6.28,6.59,1613803,6.16095607291433,6.21722051193638,5.88901128430776,6.17971088592168,1720948.11008522,0.0,1.0
2016-11-23,6.23,6.35,6.12,6.22,2476139,5.84212425178939,5.95465312983348,5.73897278024896,5.83274684528571,2640537.12402215,0.0,1.0
2016-11-25,6.16,6.28,6.09,6.26,1160529,5.77648240626366,5.88901128430776,5.71084056073794,5.87025647130041,1237579.92099971,0.0,1.0
2016-11-28,6.52,6.54,6.13,6.44,1953709,6.11406904039595,6.1328238534033,5.74835018675264,6.03904978836656,2083421.46544931,0.0,1.0
2016-11-29,6.57,6.66,6.29,6.32,1980483,6.16095607291433,6.2453527314474,5.89838869081144,5.92652091032246,2111973.06976497,0.0,1.0
2016-11-30,6.39,6.53,6.3,6.53,2306698,5.99216275584818,6.12344644689963,5.90776609731511,6.12344644689963,2459846.43952042,0.0,1.0
2016-12-01,6.13,6.38,6.02,6.31,3020278,5.74835018675264,5.98278534934451,5.64519871521222,5.91714350381878,3220803.10671871,0.0,1.0
2016-12-02,6.26,6.35,6.1898,6.21,2001412,5.87025647130041,5.95465312983348,5.80442707764461,5.82336943878204,2134291.60740307,0.0,1.0
2016-12-05,6.31,6.43,6.05,6.2,2404321,5.91714350381878,6.02967238186288,5.67333093472324,5.81399203227836,2563950.91655439,0.0,1.0
2016-12-06,6.06,6.44,6.035,6.28,3323915,5.68270834122692,6.03904978836656,5.65926482496773,5.88901128430776,3544599.45689401,0.0,1.0
2016-12-07,6.13,6.25,6.045,6.19,1933659,5.74835018675264,5.86087906479674,5.6686422314714,5.80461462577469,2062040.28719694,0.0,1.0
2016-12-08,6.08,6.165,6.021,6.13,1845076,5.70146315423426,5.7811711095155,5.64613645586258,5.74835018675264,1967576.00225282,0.0,1.0
2016-12-09,6.05,6.14,5.97,6.05,3624769,5.67333093472324,5.75772759325631,5.59831168269384,5.67333093472324,3865428.03554431,0.0,1.0
2016-12-12,6.49,6.74,6.19,6.2,4155252,6.08593682088493,6.3203719834768,5.80461462577469,5.81399203227836,4431131.35638479,0.0,1.0
2016-12-13,6.52,6.62,6.35,6.48,2268715,6.11406904039595,6.2078431054327,5.95465312983348,6.07655941438126,2419341.63684911,0.0,1.0
2016-12-14,6.26,6.81,6.23,6.57,3812061,5.87025647130041,6.38601382900252,5.84212425178939,6.16095607291433,4065154.9002447,0.0,1.0
2016-12-15,6.07,6.13,5.95,6.04,6043314,5.69208574773059,5.74835018675264,5.57955686968649,5.66395352821957,6444547.32513918,0.0,1.0
2016-12-16,6.08,6.255,5.99,6.13,4855594,5.70146315423426,5.86556776804857,5.61706649570119,5.74835018675264,5177971.11397188,0.0,1.0
2016-12-19,6.13,6.17,6.045,6.11,2328995,5.74835018675264,5.78585981276734,5.6686422314714,5.72959537374529,2483623.80268715,0.0,1.0
2016-12-20,6.14,6.23,5.96,5.99,2154181,5.75772759325631,5.84212425178939,5.58893427619017,5.61706649570119,2297203.38897096,0.0,1.0
2016-12-21,6.06,6.17,6.03,6.16,1341605,5.68270834122692,5.78585981276734,5.65457612171589,5.77648240626366,1430678.0872454,0.0,1.0
2016-12-22,6.06,6.22,5.99,6.0,1372627,5.68270834122692,5.83274684528571,5.61706649570119,5.62644390220487,1463759.72872894,0.0,1.0
2016-12-23,6.15,6.16,6.035,6.08,998419,5.76710499975999,5.77648240626366,5.65926482496773,5.70146315423426,1064706.96306995,0.0,1.0
2016-12-27,6.44,6.495,6.15,6.24,1639041,6.03904978836656,6.09062552413677,5.76710499975999,5.85150165829306,1747861.73485995,0.0,1.0
2016-12-28,6.56,6.62,6.27,6.37,1860753,6.15157866641065,6.2078431054327,5.87963387780409,5.97340794284083,1984293.84422102,0.0,1.0
2016-12-29,7.22,7.355,6.59,6.63,5090105,6.77048749565319,6.8970824834528,6.17971088592168,6.21722051193638,5428051.98644776,0.0,1.0
2016-12-30,6.84,7.5,6.8201,7.27,3068186,6.41414604851355,7.03305487775608,6.39548500957124,6.81737452817156,3271891.85922318,0.0,1.0
2017-01-03,7.26,7.27,6.81,6.9,2376293,6.80799712166789,6.81737452817156,6.38601382900252,6.4704104875356,2534062.05550414,0.0,1.0
2017-01-04,7.5,7.58,7.27,7.35,2553167,7.03305487775608,7.10807412978548,6.81737452817156,6.89239378020096,2722679.23865674,0.0,1.0
2017-01-05,8.56,8.66,7.67,7.67,5228276,8.02705996714561,8.12083403218236,7.19247078831855,7.19247078831855,5575396.56401924,0.0,1.0
2017-01-06,7.95,8.71,7.71,8.21,4218158,7.45503817042145,8.16772106470073,7.22998041433325,7.69885073951699,4498213.87005779,0.0,1.0
2017-01-09,8.18,8.57,8.04,8.16,4715446,7.67071852000597,8.03643737364929,7.53943482895452,7.65196370699862,5028518.27757721,0.0,1.0
2017-01-10,8.37,8.52,8.09,8.25,2673211,7.84888924357579,7.98955034113091,7.5863218614729,7.73636036553169,2850693.3115808,0.0,1.0
2017-01-11,8.53,8.58,8.12,8.3,4223654,7.99892774763458,8.04581478015296,7.61445408098392,7.78324739805007,4504074.76560268,0.0,1.0
2017-01-12,8.41,8.81,8.26,8.71,3365838,7.88639886959049,8.26149512973748,7.74573777203537,8.16772106470073,3589305.84771067,0.0,1.0
2017-01-13,8.21,8.245,7.89,8.17,2890498,7.69885073951699,7.73167166227985,7.3987737313994,7.66134111350229,3082406.63222532,0.0,1.0
2017-01-17,8.5,8.58,8.38,8.56,2382659,7.97079552812356,8.04581478015296,7.85826665007946,8.02705996714561,2540850.71289838,0.0,1.0
2017-01-18,8.39,8.66,8.245,8.44,2555458,7.86764405658314,8.12083403218236,7.73167166227985,7.91453108910151,2725122.34486004,0.0,1.0
2017-01-19,8.27,8.45,8.05,8.19,2528480,7.75511517853904,7.92390849560519,7.5488122354582,7.68009592650964,2696353.1963866,0.0,1.0
2017-01-20,8.34,8.55,8.15,8.25,1853901,7.82075702406476,8.01768256064194,7.64258630049494,7.73636036553169,1976986.91986265,0.0,1.0
2017-01-23,8.48,8.528,8.32,8.46,1450548,7.95204071511621,7.99705226633385,7.80200221105742,7.93328590210886,1546854.13225028,0.0,1.0
2017-01-24,8.45,8.76,8.38,8.5,2272451,7.92390849560519,8.21460809721911,7.85826665007946,7.97079552812356,2423325.68083668,0.0,1.0
2017-01-25,8.38,8.41,8.125,8.22,1664679,7.85826665007946,7.88639886959049,7.61914278423576,7.70822814602067,1775201.9168068,0.0,1.0
2017-01-26,7.55,7.75,7.3,7.54,3773568,7.07994191027446,7.26749004034795,6.84550674768259,7.07056450377078,4024106.23717894,0.0,1.0
2017-01-27,7.58,7.64,7.49,7.56,1672227,7.10807412978548,7.16433856880753,7.02367747125241,7.08931931677813,1783251.05064465,0.0,1.0
2017-01-30,7.37,7.69,7.37,7.67,2898567,6.91114859320831,7.2112256013259,6.91114859320831,7.19247078831855,3091011.35677985,0.0,1.0
2017-01-31,7.5,7.61,7.41,7.6,2553215,7.03305487775608,7.13620634929651,6.94865821922301,7.12682894279283,2722730.42551739,0.0,1.0
2017-02-01,7.7,7.84,7.245,7.28,4744245,7.22060300782958,7.35188669888103,6.79393101191238,6.82675193467524,5059229.32757671,0.0,1.0
2017-02-02,8.01,8.05,7.89,8.0,3191519,7.5113026094435,7.5488122354582,7.3987737313994,7.50192520293982,3403413.29849497,0.0,1.0
2017-02-03,8.24,8.25,8.06,8.13,2370499,7.72698295902802,7.73636036553169,7.55818964196187,7.6238314874876,2527883.37486602,0.0,1.0
2017-02-06,8.75,8.76,8.29,8.36,3374530,8.20523069071543,8.21460809721911,7.77386999154639,7.83951183707211,3598574.93506078,0.0,1.0
2017-02-07,8.7,8.94,8.56,8.61,3029938,8.15834365819706,8.38340141428525,8.02705996714561,8.07394699966398,3231104.46242534,0.0,1.0
2017-02-08,8.76,9.0,8.63,8.82,2816344,8.21460809721911,8.4396658533073,8.09270181267133,8.27087253624116,3003329.33087239,0.0,1.0
2017-02-09,8.6,8.84,8.46,8.83,2734214,8.06456959316031,8.2896273492485,7.93328590210886,8.28024994274483,2915746.47950745,0.0,1.0
2017-02-10,8.52,8.65,8.18,8.37,3536113,7.98955034113091,8.11145662567868,7.67071852000597,7.84888924357579,3770885.90391627,0.0,1.0
2017-02-13,8.42,8.4547,8.27,8.4,2606649,7.89577627609416,7.92831587666192,7.75511517853904,7.87702146308681,2779712.06535466,0.0,1.0
2017-02-14,8.46,8.58,8.25,8.53,3264028,7.93328590210886,8.04581478015296,7.73636036553169,7.99892774763458,3480736.38347757,0.0,1.0
2017-02-15,8.63,8.66,8.27,8.32,2730145,8.09270181267133,8.12083403218236,7.75511517853904,7.80200221105742,2911407.32667409,0.0,1.0
2017-02-16,8.67,8.83,8.59,8.7,4484353,8.13021143868603,8.28024994274483,8.05519218665663,8.15834365819706,4782082.33613707,0.0,1.0
2017-02-17,8.33,8.73,8.23,8.66,4199286,7.81137961756109,8.18647587770808,7.71760555252434,8.12083403218236,4478088.9026773,0.0,1.0
2017-02-21,7.99,8.19,7.89,8.19,3138776,7.49254779643615,7.68009592650964,7.3987737313994,7.68009592650964,3347168.53617254,0.0,1.0
2017-02-22,8.03,8.16,7.75,7.93,3375563,7.53005742245085,7.65196370699862,7.26749004034795,7.4362833574141,3599676.51895777,0.0,1.0
2017-02-23,8.28,8.47,8.21,8.21,3714881,7.76449258504272,7.94266330861254,7.69885073951699,7.69885073951699,3961522.83527884,0.0,1.0
2017-02-24,8.03,8.48,7.97,8.36,1954867,7.53005742245085,7.95204071511621,7.4737929834288,7.83951183707211,2084656.34846259,0.0,1.0
2017-02-27,7.33,8.21,7.3,8.06,5165274,6.87363896719361,7.69885073951699,6.84550674768259,7.55818964196187,5508211.67662493,0.0,1.0
2017-02-28,7.23,7.54,7.09,7.43,4844989,6.77986490215686,7.07056450377078,6.64858121110542,6.96741303223036,5166662.01694612,0.0,1.0
2017-03-01,7.33,7.345,6.92,7.07,4173971,6.87363896719361,6.88770507694912,6.48916530054295,6.62982639809807,4451093.16564694,0.0,1.0
2017-03-02,6.86,7.26,6.8,7.11,4371263,6.4329008615209,6.80799712166789,6.37663642249885,6.66733602411277,4661483.95965026,0.0,1.0
2017-03-03,7.09,7.22,6.74,6.8,6008071,6.64858121110542,6.77048749565319,6.3203719834768,6.37663642249885,6406964.43909687,0.0,1.0
2017-03-06,6.68,7.0,6.58,7.0,5059362,6.26410754445475,6.56418455257234,6.170333479418,6.56418455257234,5395267.86859177,0.0,1.0
2017-03-07,6.65,6.82,6.46,6.56,4460904,6.23597532494373,6.3953912355062,6.05780460137391,6.15157866641065,4757076.48831463,0.0,1.0
2017-03-08,6.87,6.9,6.52,6.52,4871043,6.44227826802457,6.4704104875356,6.11406904039595,6.11406904039595,5194445.81835197,0.0,1.0
2017-03-09,6.78,6.895,6.69,6.72,4386381,6.3578816094915,6.46572178428376,6.27348495095843,6.30161717046945,4677605.68797043,0.0,1.0
2017-03-10,7.01,7.06,6.71,6.83,3260437,6.57356195907602,6.62044899159439,6.29223976396578,6.40476864200987,3476906.96646489,0.0,1.0
2017-03-13,7.23,7.42,6.9,7.02,5255848,6.77986490215686,6.95803562572669,6.4704104875356,6.58293936557969,5604799.14989327,0.0,1.0
2017-03-14,6.84,7.27,6.81,7.2,5867484,6.41414604851355,6.81737452817156,6.38601382900252,6.75173268264584,6257043.4562058,0.0,1.0
2017-03-15,7.67,7.72,6.81,6.94,6084823,7.19247078831855,7.23935782083693,6.38601382900252,6.5079201135503,6488812.2292827,0.0,1.0
2017-03-16,7.68,7.89,7.55,7.88,4673688,7.20184819482223,7.3987737313994,7.07994191027446,7.38939632489573,4983987.84159404,0.0,1.0
2017-03-17,8.21,8.23,7.67,7.7,23193351,7.69885073951699,7.71760555252434,7.19247078831855,7.22060300782958,24733225.5361982,0.0,1.0
2017-03-20,8.05,8.21,7.905,8.15,3825608,7.5488122354582,7.69885073951699,7.41283984115491,7.64258630049494,4079601.32527137,0.0,1.0
2017-03-21,8.33,8.49,8.06,8.06,5502961,7.81137961756109,7.96141812161989,7.55818964196187,7.55818964196187,5868318.7060767,0.0,1.0
2017-03-22,8.2,8.42,8.15,8.39,2674904,7.68947333301332,7.89577627609416,7.64258630049494,7.86764405658314,2852498.71481179,0.0,1.0
2017-03-23,8.17,8.35,7.97,8.21,3349198,7.66134111350229,7.83013443056844,7.4737929834288,7.69885073951699,3571561.06935061,0.0,1.0
2017-03-24,8.18,8.34,8.04,8.12,2172640,7.67071852000597,7.82075702406476,7.53943482895452,7.61445408098392,2316887.93607123,0.0,1.0
2017-03-27,8.24,8.39,8.08,8.38,1848124,7.72698295902802,7.86764405658314,7.57694445496922,7.85826665007946,1970826.36790435,0.0,1.0
2017-03-28,8.15,8.339,7.97,8.25,2611408,7.64258630049494,7.8198192834144,7.4737929834288,7.73636036553169,2784787.02930992,0.0,1.0
2017-03-29,8.19,8.31,8.08,8.12,1438306,7.68009592650964,7.79262480455374,7.57694445496922,7.61445408098392,1533799.34999764,0.0,1.0
2017-03-30,8.03,8.18,7.98,8.12,1276373,7.53005742245085,7.67071852000597,7.48317038993247,7.61445408098392,1361115.14361654,0.0,1.0
2017-03-31,8.03,8.27,8.01,8.04,1909860,7.53005742245085,7.75511517853904,7.5113026094435,7.53943482895452,2036661.2018489,0.0,1.0
2017-04-03,8.16,8.19,8.01,8.04,1473360,7.65196370699862,7.68009592650964,7.5113026094435,7.53943482895452,1571180.68777612,0.0,1.0
2017-04-04,8.21,8.2108,8.01,8.21,1936077,7.69885073951699,7.69960093203729,7.5113026094435,7.69885073951699,2064618.82530239,0.0,1.0
2017-04-05,8.13,8.26,7.945,8.1,3591639,7.6238314874876,7.74573777203537,7.45034946716961,7.59569926797657,3830098.43776371,0.0,1.0
2017-04-06,7.95,8.14,7.89,8.12,1614073,7.45503817042145,7.63320889399127,7.3987737313994,7.61445408098392,1721236.0361764,0.0,1.0
2017-04-07,8.02,8.2798,7.92,8.14,2073049,7.52068001594717,7.76430503691264,7.42690595091042,7.63320889399127,2210684.79775045,0.0,1.0
2017-04-10,8.05,8.15,7.92,8.03,1924132,7.5488122354582,7.64258630049494,7.42690595091042,7.53005742245085,2051880.76175004,0.0,1.0
2017-04-11,8.38,8.425,8.07,8.18,2894637,7.86764405658314,7.90989274185119,7.57659755806992,7.67987212205848,3083141.26637481,0.01,1.0
2017-04-12,8.57,8.57,8.35,8.38,2450184,8.04602739438156,8.04602739438156,7.83947826640444,7.86764405658314,2609744.64176728,0.0,1.0
2017-04-13,8.2,8.5,8.12,8.5,4302807,7.69864931551095,7.98030721729793,7.62354054170108,7.98030721729793,4583013.97479076,0.0,1.0
2017-04-17,8.14,8.22,7.93,8.16,3579454,7.64231773515355,7.71742650896341,7.44515720390266,7.66109492860602,3812554.85177948,0.0,1.0
2017-04-18,7.97,8.18,7.92,7.99,3078356,7.48271159080759,7.67987212205848,7.43576860717643,7.50148878426006,3278824.39704616,0.0,1.0
2017-04-19,7.68,7.9,7.52,7.9,5157517,7.21044228574684,7.41699141372396,7.06022473812711,7.41699141372396,5493384.31545289,0.0,1.0
2017-04-20,7.65,7.74,7.54,7.68,2360219,7.18227649556814,7.26677386610424,7.07900193157958,7.21044228574684,2513920.94987451,0.0,1.0
2017-04-21,7.62,7.7,7.555,7.66,2991779,7.15411070538944,7.2292194791993,7.09308482666893,7.19166509229437,3186609.33815659,0.0,1.0
2017-04-24,7.46,7.585,7.345,7.46,2536133,7.00389315776972,7.12125061684763,6.89592429541804,7.00389315776972,2701290.80410253,0.0,1.0
2017-04-25,7.16,7.35,6.99,7.33,4654390,6.72223525598273,6.90061859378115,6.56262911163677,6.88184140032869,4957492.72838089,0.0,1.0
2017-04-26,7.17,7.22,6.81,7.13,6747448,6.73162385270896,6.77856683634013,6.39363437056458,6.69406946580403,7186854.64585653,0.0,1.0
2017-04-27,7.06,7.16,6.87,7.11,3203450,6.6283492887204,6.72223525598273,6.44996595092198,6.67529227235157,3412064.75622622,0.0,1.0
2017-04-28,7.16,7.275,7.01,7.08,3293512,6.72223525598273,6.83020411833441,6.58140630508924,6.64712648217287,3507991.76494346,0.0,1.0
2017-05-01,7.06,7.11,6.89,7.1,3594661,6.6283492887204,6.67529227235157,6.46874314437444,6.66590367562533,3828752.1605397,0.0,1.0
2017-05-02,6.74,7.02,6.72,6.95,4950525,6.32791419348095,6.59079490181547,6.30913700002848,6.52507472473184,5272912.60276165,0.0,1.0
2017-05-03,6.67,6.8399,6.6,6.74,3752020,6.26219401639732,6.42170627477601,6.19647383931369,6.32791419348095,3996358.67788038,0.0,1.0
2017-05-04,6.19,6.73,6.01,6.73,5006354,5.81154137353814,6.31852559675472,5.64254663246595,6.31852559675472,5332377.29341559,0.0,1.0
2017-05-05,6.39,6.47,6.22,6.26,3319805,5.9993133080628,6.07442208187266,5.83970716371684,5.87726155062177,3535997.01510671,0.0,1.0
2017-05-08,6.36,6.45,6.15,6.41,2652828,5.9711475178841,6.0556448884202,5.77398698663321,6.01809050151526,2825585.20442963,0.0,1.0
2017-05-09,6.28,6.3,6.11,6.3,3173568,5.89603874407424,5.9148159375267,5.73643259972828,5.9148159375267,3380236.78355752,0.0,1.0
2017-05-10,6.38,6.43,6.24,6.35,3338852,5.98992471133657,6.03686769496773,5.85848435716931,5.96175892115787,3556284.39196972,0.0,1.0
2017-05-11,6.44,6.505,6.35,6.39,2773828,6.04625629169396,6.10728217041448,5.96175892115787,5.9993133080628,2954464.95454384,0.0,1.0
2017-05-12,6.54,6.61,6.395,6.5,3042645,6.14014225895629,6.20586243603992,6.00400760642591,6.10258787205136,3240787.82881204,0.0,1.0
2017-05-15,6.62,6.83,6.415,6.76,2319272,6.21525103276615,6.41241156401704,6.02278479987838,6.34669138693341,2470307.40336272,0.0,1.0
2017-05-16,6.69,6.75,6.6201,6.64,1727190,6.28097120984978,6.33730279020718,6.21534491873342,6.23402822621862,1839667.89751873,0.0,1.0
2017-05-17,6.74,6.9,6.66,6.83,2521765,6.32791419348095,6.47813174110068,6.25280541967109,6.41241156401704,2685987.1326179,0.0,1.0
2017-05-18,6.48,6.67,6.46,6.67,2179256,6.0838106785989,6.26219401639732,6.06503348514643,6.26219401639732,2321173.29516444,0.0,1.0
2017-05-19,6.63,6.66,6.55,6.58,2248220,6.22463962949239,6.25280541967109,6.14953085568252,6.17769664586122,2394628.36199813,0.0,1.0
2017-05-22,6.59,6.745,6.55,6.69,1529313,6.18708524258746,6.33260849184407,6.14953085568252,6.28097120984978,1628904.77096211,0.0,1.0
2017-05-23,6.29,6.75,6.28,6.65,3977350,5.90542734080047,6.33730279020718,5.89603874407424,6.24341682294485,4236362.59600629,0.0,1.0
2017-05-24,6.39,6.43,6.09,6.26,3708772,5.9993133080628,6.03686769496773,5.71765540627581,5.87726155062177,3950294.28587261,0.0,1.0
2017-05-25,6.44,6.49,6.28,6.32,2291590,6.04625629169396,6.09319927532513,5.89603874407424,5.93359313097917,2440822.69887791,0.0,1.0
2017-05-26,6.46,6.56,6.44,6.53,1703323,6.06503348514643,6.15891945240876,6.04625629169396,6.13075366223006,1814246.63308917,0.0,1.0
2017-05-30,6.53,6.58,6.22,6.22,1954262,6.13075366223006,6.17769664586122,5.83970716371684,5.83970716371684,2081527.25799752,0.0,1.0
2017-05-31,6.72,6.76,6.5,6.54,2522601,6.30913700002848,6.34669138693341,6.10258787205136,6.14014225895629,2686877.57452778,0.0,1.0
2017-06-01,6.67,6.76,6.59,6.62,1653329,6.26219401639732,6.34669138693341,6.18708524258746,6.21525103276615,1760996.92873207,0.0,1.0
2017-06-02,6.7,6.8,6.65,6.78,1717027,6.29035980657602,6.38424577383835,6.24341682294485,6.36546858038588,1828843.06363103,0.0,1.0
2017-06-05,6.75,6.81,6.67,6.75,1935451,6.33730279020718,6.39363437056458,6.26219401639732,6.33730279020718,2061491.24990332,0.0,1.0
2017-06-06,7.3,7.31,6.81,6.86,4802197,6.85367561014999,6.86306420687622,6.39363437056458,6.44057735419574,5114925.20131585,0.0,1.0
2017-06-07,7.26,7.335,7.0299,7.17,2950106,6.81612122324506,6.8865356986918,6.60008961257444,6.73162385270896,3142222.51314411,0.0,1.0
2017-06-08,7.13,7.215,6.97,7.19,2320714,6.69406946580403,6.77387253797701,6.5438519181843,6.75040104616143,2471843.30914507,0.0,1.0
2017-06-09,7.03,7.11,6.91,6.96,2507880,6.6001834985417,6.67529227235157,6.48752033782691,6.53446332145807,2671197.91501182,0.0,1.0
2017-06-12,7.2,7.22,6.95,7.0,2671945,6.75978964288766,6.77856683634013,6.52507472473184,6.572017708363,2845947.13982577,0.0,1.0
2017-06-13,7.28,7.32,7.08,7.15,2162804,6.83489841669752,6.87245280360245,6.64712648217287,6.7128466592565,2303649.90963652,0.0,1.0
2017-06-14,6.98,7.46,6.94,7.45,6173428,6.55324051491054,7.00389315776972,6.51568612800561,6.99450456104348,6575453.37180231,0.0,1.0
2017-06-15,7.05,7.075,6.81,6.87,2559118,6.61896069199417,6.64243218380975,6.39363437056458,6.44996595092198,2725772.63101473,0.0,1.0
2017-06-16,7.08,7.2,6.98,7.04,11164050,6.64712648217287,6.75978964288766,6.55324051491054,6.60957209526793,11891074.1674592,0.0,1.0
2017-06-19,6.97,7.15,6.95,7.1,2303530,6.5438519181843,6.7128466592565,6.52507472473184,6.66590367562533,2453540.25438505,0.0,1.0
2017-06-20,7.07,7.155,6.93,6.95,1681459,6.63773788544663,6.71754095761961,6.50629753127937,6.52507472473184,1790958.80782887,0.0,1.0
2017-06-21,7.25,7.265,7.01,7.06,1591669,6.80673262651882,6.82081552160817,6.58140630508924,6.6283492887204,1695321.51226891,0.0,1.0
2017-06-22,7.29,7.37,7.185,7.35,1674354,6.84428701342376,6.91939578723362,6.74570674779831,6.90061859378115,1783391.11671679,0.0,1.0
2017-06-23,7.44,7.4676,7.315,7.36,2054505,6.98511596431725,7.01102849128165,6.86775850523934,6.91000719050739,2188298.27279669,0.0,1.0
2017-06-26,7.41,7.45,7.25,7.35,1181293,6.95695017413855,6.99450456104348,6.80673262651882,6.90061859378115,1258221.046708,0.0,1.0
2017-06-27,7.24,7.47,7.21,7.47,1505823,6.79734402979259,7.01328175449595,6.76917823961389,7.01328175449595,1603885.05748953,0.0,1.0
2017-06-28,7.25,7.33,7.125,7.28,1363935,6.80673262651882,6.88184140032869,6.68937516744091,6.83489841669752,1452757.04109114,0.0,1.0
2017-06-29,6.9,7.18,6.82,7.18,2572816,6.47813174110068,6.74101244943519,6.40302296729081,6.74101244943519,2740362.67082518,0.0,1.0
2017-06-30,7.18,7.21,6.835,6.9,2971136,6.74101244943519,6.76917823961389,6.41710586238016,6.47813174110068,3164622.02673834,0.0,1.0
2017-07-03,6.89,7.1,6.86,7.0,1051844,6.46874314437444,6.66590367562533,6.44057735419574,6.572017708363,1120342.08164573,0.0,1.0
2017-07-05,6.68,6.92,6.605,6.88,3188926,6.27158261312355,6.49690893455314,6.20116813767681,6.45935454764821,3396594.92572491,0.0,1.0
2017-07-06,6.75,6.82,6.66,6.71,2908887,6.33730279020718,6.40302296729081,6.25280541967109,6.29974840330225,3098319.25347504,0.0,1.0
2017-07-07,6.69,6.78,6.6,6.74,1998881,6.28097120984978,6.36546858038588,6.19647383931369,6.32791419348095,2129051.93213261,0.0,1.0
2017-07-10,6.87,6.875,6.59,6.66,1614014,6.44996595092198,6.45466024928509,6.18708524258746,6.25280541967109,1719121.66116396,0.0,1.0
2017-07-11,6.79,6.89,6.7,6.87,1678947,6.37485717711211,6.46874314437444,6.29035980657602,6.44996595092198,1788283.22161162,0.0,1.0
2017-07-12,6.76,6.94,6.72,6.9,1942954,6.34669138693341,6.51568612800561,6.30913700002848,6.47813174110068,2069482.8595323,0.0,1.0
2017-07-13,6.63,6.78,6.58,6.77,2170165,6.22463962949239,6.36546858038588,6.17769664586122,6.35607998365965,2311490.27195544,0.0,1.0
2017-07-14,6.64,6.84,6.6,6.79,2339751,6.23402822621862,6.42180016074328,6.19647383931369,6.37485717711211,2492120.03478907,0.0,1.0
2017-07-17,6.82,6.99,6.73,6.75,2759616,6.40302296729081,6.56262911163677,6.31852559675472,6.33730279020718,2939327.44207588,0.0,1.0
2017-07-18,6.81,6.94,6.77,6.88,1275919,6.39363437056458,6.51568612800561,6.35607998365965,6.45935454764821,1359009.27178492,0.0,1.0
2017-07-19,6.78,6.86,6.71,6.78,1558098,6.36546858038588,6.44057735419574,6.29974840330225,6.36546858038588,1659564.30490457,0.0,1.0
2017-07-20,6.84,6.94,6.75,6.77,1208672,6.42180016074328,6.51568612800561,6.33730279020718,6.35607998365965,1287383.01925657,0.0,1.0
2017-07-21,7.02,7.07,6.84,6.91,1849552,6.59079490181547,6.63773788544663,6.42180016074328,6.48752033782691,1969998.34366315,0.0,1.0
2017-07-24,6.79,7.08,6.78,7.02,1328856,6.37485717711211,6.64712648217287,6.36546858038588,6.59079490181547,1415393.62989894,0.0,1.0
2017-07-25,6.75,6.885,6.7,6.8,1558391,6.33730279020718,6.46404884601133,6.29035980657602,6.38424577383835,1659876.38562179,0.0,1.0
2017-07-26,7.08,7.11,6.72,6.73,2537050,6.64712648217287,6.67529227235157,6.30913700002848,6.31852559675472,2702267.52088646,0.0,1.0
2017-07-27,6.87,7.12,6.81,7.12,1879631,6.44996595092198,6.6846808690778,6.39363437056458,6.6846808690778,2002036.1453465,0.0,1.0
2017-07-28,7.08,7.12,6.93,6.95,1259597,6.64712648217287,6.6846808690778,6.50629753127937,6.52507472473184,1341624.35210422,0.0,1.0
2017-07-31,7.09,7.15,7.06,7.1,1140352,6.6565150788991,6.7128466592565,6.6283492887204,6.66590367562533,1214613.89092762,0.0,1.0
2017-08-01,7.06,7.22,7.04,7.06,1209574,6.6283492887204,6.77856683634013,6.60957209526793,6.6283492887204,1288343.75921197,0.0,1.0
2017-08-02,7.0,7.08,6.94,7.01,2246365,6.572017708363,6.64712648217287,6.51568612800561,6.58140630508924,2392652.56087035,0.0,1.0
2017-08-03,7.69,7.91,7.24,7.28,4607830,7.21983088247307,7.42638001045019,6.79734402979259,6.83489841669752,4907900.65263446,0.0,1.0
2017-08-04,7.62,7.71,7.52,7.53,2371760,7.15411070538944,7.23860807592554,7.06022473812711,7.06961333485335,2526213.52174284,0.0,1.0
2017-08-07,7.65,7.8,7.47,7.62,2100302,7.18227649556814,7.32310544646163,7.01328175449595,7.15411070538944,2237077.66053206,0.0,1.0
2017-08-08,7.57,7.67,7.415,7.67,2192429,7.10716772175828,7.2010536890206,6.96164447250167,7.2010536890206,2335204.14597646,0.0,1.0
2017-08-09,7.78,7.825,7.64,7.71,2193352,7.30432825300917,7.34657693827721,7.17288789884191,7.23860807592554,2336187.25349179,0.0,1.0
2017-08-10,7.83,7.93,7.76,7.9,2016371,7.35127123664033,7.44515720390266,7.2855510595567,7.41699141372396,2147680.91419458,0.0,1.0
2017-08-11,7.93,8.05,7.64,7.68,1805519,7.44515720390266,7.55782036461745,7.17288789884191,7.21044228574684,1923097.83096249,0.0,1.0
2017-08-14,7.81,7.98,7.74,7.85,1258437,7.33249404318786,7.49210018753382,7.26677386610424,7.3700484300928,1340388.81069817,0.0,1.0
2017-08-15,7.72,7.82,7.6,7.63,1113728,7.24799667265177,7.3418826399141,7.13533351193697,7.16349930211567,1186256.08541488,0.0,1.0
2017-08-16,7.91,8.015,7.57,7.59,2513470,7.42638001045019,7.52496027607564,7.10716772175828,7.12594491521074,2677151.94644272,0.0,1.0
2017-08-17,7.77,7.99,7.735,7.95,1552108,7.29493965628293,7.50148878426006,7.26207956774112,7.46393439735512,1653184.22471297,0.0,1.0
2017-08-18,7.67,7.96,7.6,7.91,2420619,7.2010536890206,7.47332299408136,7.13533351193697,7.42638001045019,2578254.31274144,0.0,1.0
2017-08-21,7.8,7.83,7.7,7.71,822374,7.32310544646163,7.35127123664033,7.2292194791993,7.23860807592554,875928.558846488,0.0,1.0
2017-08-22,7.71,7.81,7.68,7.75,589514,7.23860807592554,7.33249404318786,7.21044228574684,7.27616246283047,627904.272800244,0.0,1.0
2017-08-23,7.75,7.8,7.68,7.79,849014,7.27616246283047,7.32310544646163,7.21044228574684,7.3137168497354,904303.406309649,0.0,1.0
2017-08-24,7.77,7.78,7.66,7.7,773526,7.29493965628293,7.30432825300917,7.19166509229437,7.2292194791993,823899.48418881,0.0,1.0
2017-08-25,7.82,7.87,7.72,7.8,779008,7.3418826399141,7.38882562354526,7.24799667265177,7.32310544646163,829738.482454314,0.0,1.0
2017-08-28,8.07,8.13,7.83,7.9,1463741,7.57659755806992,7.63292913842732,7.35127123664033,7.41699141372396,1559062.59761923,0.0,1.0
2017-08-29,8.24,8.255,8.095,8.17,1719720,7.73620370241588,7.75028659750523,7.6000690498855,7.67048352533225,1831711.4369125,0.0,1.0
2017-08-30,8.13,8.205,8.02,8.18,957347,7.63292913842732,7.70334361387406,7.52965457443876,7.67987212205848,1019691.25729414,0.0,1.0
2017-08-31,8.33,8.36,8.114,8.15,1364694,7.82070107295197,7.84886686313067,7.61790738366534,7.65170633187978,1453565.46861458,0.0,1.0
2017-09-01,8.29,8.43,8.25,8.41,905106,7.78314668604704,7.9145870402143,7.74559229914211,7.89580984676184,964048.224023752,0.0,1.0
2017-09-05,8.4,8.51,8.34,8.38,1514181,7.8864212500356,7.98969581402416,7.83008966967821,7.86764405658314,1612787.34634453,0.0,1.0
2017-09-06,8.37,8.54,8.3,8.35,1476349,7.8582554598569,8.01786160420286,7.79253528277328,7.83947826640444,1572491.65455675,0.0,1.0
2017-09-07,8.53,8.58,8.39,8.48,1863816,8.00847300747663,8.05541599110779,7.87703265330937,7.96153002384547,1985191.24247,0.0,1.0
2017-09-08,8.45,8.54,8.345,8.48,1031792,7.93336423366677,8.01786160420286,7.83478396804132,7.96153002384547,1098984.25727143,0.0,1.0
2017-09-11,7.1,7.65,7.04,7.58,9907436,6.66590367562533,7.18227649556814,6.60957209526793,7.11655631848451,10552627.073988,0.0,1.0
2017-09-12,7.23,7.345,7.07,7.19,3975603,6.78795543306636,6.89592429541804,6.63773788544663,6.75040104616143,4234501.8280439,0.0,1.0
2017-09-13,7.36,7.4,7.2,7.27,2763195,6.91000719050739,6.94756157741232,6.75978964288766,6.82550981997129,2943139.51336231,0.0,1.0
2017-09-14,7.5,7.55,7.27,7.34,2750702,7.04144754467465,7.08839052830581,6.82550981997129,6.89122999705492,2929832.9454435,0.0,1.0
2017-09-15,7.4,7.545,7.39,7.5,5094209,6.94756157741232,7.08369622994269,6.93817298068608,7.04144754467465,5425953.57809562,0.0,1.0
2017-09-18,7.24,7.37,7.23,7.37,1693551,6.79734402979259,6.91939578723362,6.78795543306636,6.91939578723362,1803838.26186507,0.0,1.0
2017-09-19,7.14,7.315,7.12,7.26,1945397,6.70345806253026,6.86775850523934,6.6846808690778,6.81612122324506,2072084.95233833,0.0,1.0
2017-09-20,7.06,7.315,6.995,7.16,1770707,6.6283492887204,6.86775850523934,6.56732340999989,6.72223525598273,1886018.80731807,0.0,1.0
2017-09-21,6.94,7.16,6.93,6.99,1615258,6.51568612800561,6.72223525598273,6.50629753127937,6.56262911163677,1720446.67280977,0.0,1.0
2017-09-22,6.96,7.03,6.905,6.98,1428026,6.53446332145807,6.6001834985417,6.48282603946379,6.55324051491054,1521021.7688975,0.0,1.0
2017-09-25,7.17,7.21,6.87,6.9,1441102,6.73162385270896,6.76917823961389,6.44996595092198,6.47813174110068,1534949.30288505,0.0,1.0
2017-09-26,6.99,7.205,6.97,7.09,1009143,6.56262911163677,6.76448394125078,6.5438519181843,6.6565150788991,1074860.31131823,0.0,1.0
2017-09-27,6.78,6.95,6.743,6.91,1872777,6.36546858038588,6.52507472473184,6.33073077249882,6.48752033782691,1994735.79983177,0.0,1.0
2017-09-28,6.82,6.88,6.77,6.8,730607,6.40302296729081,6.45935454764821,6.35607998365965,6.38424577383835,778185.517286728,0.0,1.0
2017-09-29,6.76,6.85,6.71,6.82,2264015,6.34669138693341,6.43118875746951,6.29974840330225,6.40302296729081,2411451.96243659,0.0,1.0
2017-10-02,6.67,6.77,6.64,6.72,4487765,6.26219401639732,6.35607998365965,6.23402822621862,6.30913700002848,4780016.7914984,0.0,1.0
2017-10-03,6.84,6.89,6.66,6.67,1527812,6.42180016074328,6.46874314437444,6.25280541967109,6.26219401639732,1627306.02298756,0.0,1.0
2017-10-04,6.84,6.885,6.79,6.87,1357760,6.42180016074328,6.46404884601133,6.37485717711211,6.44996595092198,1446179.91334771,0.0,1.0
2017-10-05,6.86,6.93,6.79,6.81,2438076,6.44057735419574,6.50629753127937,6.37485717711211,6.39363437056458,2596848.14578064,0.0,1.0
2017-10-06,7.07,7.1,6.78,6.82,1839119,6.63773788544663,6.66590367562533,6.36546858038588,6.40302296729081,1958885.92686198,0.0,1.0
2017-10-09,7.25,7.28,7.07,7.08,1445202,6.80673262651882,6.83489841669752,6.63773788544663,6.64712648217287,1539316.30268231,0.0,1.0
2017-10-10,7.08,7.3,7.06,7.23,2300288,6.64712648217287,6.85367561014999,6.6283492887204,6.78795543306636,2450087.12917951,0.0,1.0
2017-10-11,7.17,7.17,6.93,7.1,1453331,6.73162385270896,6.73162385270896,6.50629753127937,6.66590367562533,1547974.6786218,0.0,1.0
2017-10-12,7.2,7.27,7.11,7.13,1639612,6.75978964288766,6.82550981997129,6.67529227235157,6.69406946580403,1746386.65160548,0.0,1.0
2017-10-13,7.1,7.25,7.06,7.23,1236538,6.67529227235156,6.81631957388012,6.63768499194395,6.79751593367631,1315211.29589539,0.01,1.0
2017-10-16,7.0,7.12,6.94,7.07,3353996,6.58127407133253,6.69409591255537,6.52486315072111,6.64708681204585,3567390.10494458,0.0,1.0
2017-10-17,7.12,7.15,6.8938,6.92,1569253,6.69409591255537,6.72230137286108,6.48142674185031,6.5060595105173,1669094.90182892,0.0,1.0
2017-10-18,7.14,7.17,7.05,7.07,2953322,6.71289955275918,6.74110501306489,6.62828317184205,6.64708681204585,3141223.68646687,0.0,1.0
2017-10-19,7.17,7.23,7.11,7.17,1522045,6.74110501306489,6.79751593367631,6.68469409245347,6.74110501306489,1618883.34758908,0.0,1.0
2017-10-20,7.11,7.14,7.07,7.14,1024554,6.68469409245347,6.71289955275918,6.64708681204585,6.71289955275918,1089740.05979178,0.0,1.0
2017-10-23,6.94,7.085,6.9,7.05,1185938,6.52486315072111,6.66118954219871,6.48725587031349,6.62828317184205,1261391.92959019,0.0,1.0
2017-10-24,6.69,6.92,6.67,6.92,1746542,6.28981764817352,6.5060595105173,6.27101400796971,6.5060595105173,1857663.70880291,0.0,1.0
2017-10-25,6.5,6.72,6.48,6.68,2162962,6.11118306623735,6.31802310847923,6.09237942603354,6.28041582807161,2300577.94826563,0.0,1.0
2017-10-26,6.24,6.506,6.21,6.5,2446211,5.86673574358785,6.11682415829849,5.83853028328214,6.11118306623735,2601848.33732855,0.0,1.0
2017-10-27,6.31,6.35,6.2,6.2,1423658,5.93254848430118,5.97015576470879,5.82912846318024,5.82912846318024,1514236.58884065,0.0,1.0
2017-10-30,6.49,6.535,6.28,6.29,1878275,6.10178124613544,6.14408943659401,5.90434302399547,5.91374484409737,1997778.06812077,0.0,1.0
2017-10-31,6.32,6.48,6.24,6.48,1536515,5.94195030440308,6.09237942603354,5.86673574358785,6.09237942603354,1634273.98455422,0.0,1.0
2017-11-01,6.25,6.44,6.24,6.44,2035028,5.87613756368976,6.05477214562593,5.86673574358785,6.05477214562593,2164504.29591602,0.0,1.0
2017-11-02,6.42,6.575,6.28,6.32,2289607,6.03596850542212,6.18169671700162,5.90434302399547,5.94195030440308,2435280.58948545,0.0,1.0
2017-11-03,6.37,6.47,6.29,6.46,1395079,5.9889594049126,6.08297760593164,5.91374484409737,6.07357578582973,1483839.28311661,0.0,1.0
2017-11-06,6.39,6.45,6.2846,6.37,1828362,6.00776304511641,6.06417396572783,5.90866786124234,5.9889594049126,1944689.41139366,0.0,1.0
2017-11-07,6.23,6.39,6.14,6.33,1691051,5.85733392348595,6.00776304511641,5.77271754256882,5.95135212450499,1798642.15829615,0.0,1.0
2017-11-08,6.31,6.395,6.24,6.3,1427695,5.93254848430118,6.01246395516736,5.86673574358785,5.92314666419928,1518530.43828283,0.0,1.0
2017-11-09,6.32,6.39,6.275,6.36,1263837,5.94195030440308,6.00776304511641,5.89964211394452,5.9795575848107,1344247.1631042,0.0,1.0
2017-11-10,6.26,6.36,6.23,6.31,1018933,5.88553938379166,5.9795575848107,5.85733392348595,5.93254848430118,1083761.43018701,0.0,1.0
2017-11-13,6.21,6.3,6.17,6.27,1091112,5.83853028328214,5.92314666419928,5.80092300287453,5.89494120389356,1160532.73533609,0.0,1.0
2017-11-14,6.2,6.29,6.17,6.17,1454828,5.82912846318024,5.91374484409737,5.80092300287453,5.80092300287453,1547389.7439342,0.0,1.0
2017-11-15,6.18,6.25,6.15,6.24,2125047,5.81032482297643,5.87613756368976,5.78211936267072,5.86673574358785,2260250.65037113,0.0,1.0
2017-11-16,6.18,6.22,6.1,6.21,1911825,5.81032482297643,5.84793210338405,5.7351102621612,5.83853028328214,2033462.64795357,0.0,1.0
2017-11-17,6.39,6.5,6.19,6.21,3087254,6.00776304511641,6.11118306623735,5.81972664307834,5.83853028328214,3283676.95460894,0.0,1.0
2017-11-20,6.39,6.42,6.33,6.35,2116547,6.00776304511641,6.03596850542212,5.95135212450499,5.97015576470879,2251209.84773093,0.0,1.0
2017-11-21,6.78,6.9199,6.43,6.43,2909741,6.37443402909065,6.50596549231628,6.04537032552402,6.04537032552402,3094869.89589479,0.0,1.0
2017-11-22,6.96,7.035,6.82,6.82,3286269,6.54366679092491,6.61418044168919,6.41204130949826,6.41204130949826,3495354.05313129,0.0,1.0
2017-11-24,6.65,6.97,6.625,6.95,1151193,6.2522103677659,6.55306861102682,6.22870581751114,6.53426497082301,1224436.31926856,0.0,1.0
2017-11-27,6.63,6.84,6.61,6.77,1223395,6.23340672756209,6.43084494970207,6.21460308735829,6.36503220898874,1301232.08776596,0.0,1.0
2017-11-28,6.51,6.64,6.5,6.63,1269255,6.12058488633925,6.242808547664,6.11118306623735,6.23340672756209,1350009.87706945,0.0,1.0
2017-11-29,6.29,6.48,6.25,6.43,2056430,5.91374484409737,6.09237942603354,5.87613756368976,6.04537032552402,2187267.97334021,0.0,1.0
2017-11-30,6.33,6.36,6.2,6.26,1866528,5.95135212450499,5.9795575848107,5.82912846318024,5.88553938379166,1985283.67887201,0.0,1.0
2017-12-01,6.32,6.45,6.29,6.32,1254444,5.94195030440308,6.06417396572783,5.91374484409737,5.94195030440308,1334256.54437486,0.0,1.0
2017-12-04,6.14,6.29,6.105,6.25,2122221,5.77271754256882,5.91374484409737,5.73981117221216,5.87613756368976,2257244.84939922,0.0,1.0
2017-12-05,6.08,6.185,5.93,6.08,2555832,5.7163066219574,5.81502573302738,5.57527932042884,5.7163066219574,2718443.8462958,0.0,1.0
2017-12-06,6.11,6.17,5.97,6.0,2065494,5.74451208226311,5.80092300287453,5.61288660083646,5.64109206114217,2196908.65982619,0.0,1.0
2017-12-07,6.13,6.18,5.98,6.0,1909732,5.76331572246691,5.81032482297643,5.62228842093836,5.64109206114217,2031236.4832564,0.0,1.0
2017-12-08,6.3,6.35,6.13,6.22,1667465,5.92314666419928,5.97015576470879,5.76331572246691,5.84793210338405,1773555.52640534,0.0,1.0
2017-12-11,6.1,6.4,6.06,6.3,2917021,5.7351102621612,6.01716486521831,5.69750298175359,5.92314666419928,3102613.07745017,0.0,1.0
2017-12-12,6.15,6.18,5.97,6.05,2070362,5.78211936267072,5.81032482297643,5.61288660083646,5.68810116165168,2202086.38067943,0.0,1.0
2017-12-13,6.36,6.46,6.14,6.14,2331079,5.9795575848107,6.07357578582973,5.77271754256882,5.77271754256882,2479391.19737892,0.0,1.0
2017-12-14,6.15,6.32,6.08,6.3,2280387,5.78211936267072,5.94195030440308,5.7163066219574,5.92314666419928,2425473.97768043,0.0,1.0
2017-12-15,6.03,6.21,5.94,6.2,5919430,5.66929752144788,5.83853028328214,5.58468114053075,5.82912846318024,6296046.86735229,0.0,1.0
2017-12-18,6.15,6.21,6.07,6.12,1737942,5.78211936267072,5.83853028328214,5.70690480185549,5.75391390236501,1848516.5437787,0.0,1.0
2017-12-19,6.15,6.17,6.08,6.12,1144218,5.78211936267072,5.80092300287453,5.7163066219574,5.75391390236501,1217017.54298439,0.0,1.0
2017-12-20,6.34,6.38,6.13,6.18,1174491,5.96075394460689,5.9983612250145,5.76331572246691,5.81032482297643,1249216.62749343,0.0,1.0
2017-12-21,6.46,6.48,6.29,6.34,1239110,6.07357578582973,6.09237942603354,5.91374484409737,5.96075394460689,1317946.93641193,0.0,1.0
2017-12-22,6.63,6.64,6.42,6.48,1420038,6.23340672756209,6.242808547664,6.03596850542212,6.09237942603354,1510386.27053977,0.0,1.0
2017-12-26,6.64,6.75,6.61,6.66,1022563,6.242808547664,6.34622856878494,6.21460308735829,6.26161218786781,1087622.38472629,0.0,1.0
2017-12-27,6.5,6.65,6.45,6.65,2755754,6.11118306623735,6.2522103677659,6.06417396572783,6.2522103677659,2931085.65164104,0.0,1.0
2017-12-28,6.52,6.63,6.46,6.53,991500,6.12998670644115,6.23340672756209,6.07357578582973,6.13938852654306,1054583.03738363,0.0,1.0
2017-12-29,6.51,6.61,6.46,6.55,1023919,6.12058488633925,6.21460308735829,6.07357578582973,6.15819216674686,1089064.65865336,0.0,1.0
2018-01-02,6.66,6.77,6.54,6.57,2987870,6.26161218786781,6.36503220898874,6.14879034664496,6.17699580695067,3177969.76289201,0.0,1.0
2018-01-03,6.73,6.75,6.5,6.66,2938324,6.32742492858113,6.34622856878494,6.11118306623735,6.26161218786781,3125271.45611419,0.0,1.0
2018-01-04,6.76,6.77,6.64,6.74,2266940,6.35563038888684,6.36503220898874,6.242808547664,6.33682674868303,2411171.42790363,0.0,1.0
2018-01-05,6.73,6.76,6.66,6.73,1135530,6.32742492858113,6.35563038888684,6.26161218786781,6.32742492858113,1207776.77906227,0.0,1.0
2018-01-08,6.59,6.84,6.54,6.84,2050235,6.19579944715448,6.43084494970207,6.14879034664496,6.43084494970207,2180678.82365127,0.0,1.0
2018-01-09,6.26,6.54,6.26,6.5,2532525,5.88553938379166,6.14879034664496,5.88553938379166,6.11118306623735,2693653.96545636,0.0,1.0
2018-01-10,6.33,6.4,6.27,6.3,1807367,5.95135212450499,6.01716486521831,5.89494120389356,5.92314666419928,1922358.62887236,0.0,1.0
2018-01-11,5.89,6.33,5.84,6.33,6626956,5.53767204002123,5.95135212450499,5.49066293951171,5.95135212450499,7048588.38838899,0.0,1.0
2018-01-12,6.12,6.15,5.95,5.99,2528936,5.75391390236501,5.78211936267072,5.59408296063265,5.63169024104026,2689836.61949452,0.0,1.0
2018-01-16,6.19,6.23,6.0,6.16,2554208,5.81972664307834,5.85733392348595,5.64109206114217,5.79152118277262,2716716.5211796,0.0,1.0
2018-01-17,6.19,6.3,6.11,6.15,2006393,5.81972664307834,5.92314666419928,5.74451208226311,5.78211936267072,2134047.42725694,0.0,1.0
2018-01-18,6.05,6.19,6.02,6.19,1917086,5.68810116165168,5.81972664307834,5.65989570134597,5.81972664307834,2039058.37297593,0.0,1.0
2018-01-19,6.05,6.1,6.03,6.09,1150075,5.68810116165168,5.7351102621612,5.66929752144788,5.7257084420593,1223247.18781541,0.0,1.0
2018-01-22,6.11,6.16,6.02,6.1,1105464,5.74451208226311,5.79152118277262,5.65989570134597,5.7351102621612,1175797.86468811,0.0,1.0
2018-01-23,6.26,6.28,6.03,6.05,1560310,5.88553938379166,5.90434302399547,5.66929752144788,5.68810116165168,1659582.91382759,0.0,1.0
2018-01-24,6.41,6.48,6.28,6.4,2070326,6.02656668532021,6.09237942603354,5.90434302399547,6.01716486521831,2202048.09022119,0.0,1.0
2018-01-25,6.16,6.45,6.13,6.43,2342669,5.79152118277262,6.06417396572783,5.76331572246691,6.04537032552402,2491718.5976848,0.0,1.0
2018-01-26,6.38,6.44,6.3,6.34,2333525,5.9983612250145,6.05477214562593,5.92314666419928,5.96075394460689,2481992.82129162,0.0,1.0
2018-01-29,6.08,6.35,6.08,6.35,2630345,5.7163066219574,5.97015576470879,5.7163066219574,5.97015576470879,2797697.64948749,0.0,1.0
2018-01-30,5.97,6.16,5.94,6.12,2142987,5.61288660083646,5.79152118277262,5.58468114053075,5.75391390236501,2279332.06206116,0.0,1.0
2018-01-31,5.98,6.06,5.86,6.05,2199170,5.62228842093836,5.69750298175359,5.50946657971552,5.68810116165168,2339089.64026522,0.0,1.0
2018-02-01,5.98,6.03,5.91,5.96,1865753,5.62228842093836,5.66929752144788,5.55647568022503,5.60348478073455,1984459.37039599,0.0,1.0
2018-02-02,5.66,5.89,5.66,5.87,2554884,5.32143017767744,5.53767204002123,5.32143017767744,5.51886839981742,2717435.53089546,0.0,1.0
2018-02-05,5.68,5.84,5.61,5.72,2683466,5.34023381788125,5.49066293951171,5.27442107716793,5.37784109828887,2854198.4114934,0.0,1.0
2018-02-06,5.52,5.74,5.52,5.65,2211977,5.18980469625079,5.39664473849267,5.18980469625079,5.31202835757554,2352711.4707844,0.0,1.0
2018-02-07,5.38,5.58,5.38,5.49,3637721,5.05817921482414,5.24621561686221,5.05817921482414,5.16159923594508,3869166.77895535,0.0,1.0
2018-02-08,5.37,5.48,5.32,5.41,2367943,5.04877739472224,5.15219741584318,5.00176829421272,5.08638467512985,2518600.62661756,0.0,1.0
2018-02-09,5.15,5.42,5.01,5.4,3229375,4.84193735248036,5.09578649523176,4.71031187105371,5.07698285502795,3434840.23837697,0.0,1.0
2018-02-12,5.43,5.51,5.1,5.2,2316445,5.10518831533366,5.18040287614889,4.79492825197084,4.88894645298988,2463826.12610401,0.0,1.0
2018-02-13,5.38,5.46,5.33,5.45,930084,5.05817921482414,5.13339377563937,5.01117011431463,5.12399195553747,989259.515624729,0.0,1.0
2018-02-14,5.69,5.76,5.38,5.39,2316096,5.34963563798316,5.41544837869648,5.05817921482414,5.06758103492605,2463454.92138384,0.0,1.0
2018-02-15,5.69,5.73,5.56,5.68,1924493,5.34963563798316,5.38724291839077,5.22741197665841,5.34023381788125,2046936.63475899,0.0,1.0
2018-02-16,5.62,5.78,5.53,5.64,2443370,5.28382289726983,5.43425201890029,5.1992065163527,5.30262653747364,2598826.58199904,0.0,1.0
2018-02-20,5.37,5.56,5.37,5.5,1599222,5.04877739472224,5.22741197665841,5.04877739472224,5.17100105604699,1700970.6446906,0.0,1.0
2018-02-21,5.35,5.55,5.33,5.44,2109999,5.02997375451843,5.2180101565565,5.01117011431463,5.11459013543556,2244245.23882645,0.0,1.0
2018-02-22,4.95,5.26,4.91,5.1,4177781,4.65390095044229,4.9453573736013,4.61629367003467,4.79492825197084,4443587.46999861,0.0,1.0
2018-02-23,5.09,5.12,4.91,4.95,1550937,4.78552643186894,4.81373189217465,4.61629367003467,4.65390095044229,1649613.56757505,0.0,1.0
2018-02-26,5.21,5.24,5.12,5.13,1380737,4.89834827309178,4.92655373339749,4.81373189217465,4.82313371227655,1468584.79000299,0.0,1.0
2018-02-27,5.07,5.2,5.06,5.14,2609436,4.76672279166513,4.88894645298988,4.75732097156323,4.83253553237846,2775458.33861644,0.0,1.0
2018-02-28,5.08,5.16,5.02,5.09,1573091,4.77612461176703,4.85133917258226,4.71971369115561,4.78552643186894,1673177.09012694,0.0,1.0
2018-03-01,5.21,5.29,4.95,5.03,2583849,4.89834827309178,4.97356283390701,4.65390095044229,4.72911551125752,2748243.39542175,0.0,1.0
2018-03-02,5.21,5.34,5.19,5.25,1580616,4.89834827309178,5.02057193441653,4.87954463288798,4.9359555534994,1681180.85952311,0.0,1.0
2018-03-05,5.26,5.29,5.17,5.2,1206486,4.9453573736013,4.97356283390701,4.86074099268417,4.88894645298988,1283247.272255,0.0,1.0
2018-03-06,5.24,5.4,5.23,5.35,1882173,4.92655373339749,5.07698285502795,4.91715191329559,5.02997375451843,2001924.07384918,0.0,1.0
2018-03-07,5.02,5.26,5.01,5.22,2216649,4.71971369115561,4.9453573736013,4.71031187105371,4.90775009319368,2357680.72136499,0.0,1.0
2018-03-08,4.99,5.05,4.9,5.02,2346981,4.6915082308499,4.74791915146132,4.60689184993277,4.71971369115561,2496304.94368298,0.0,1.0
2018-03-09,5.0,5.09,4.96,4.97,1408118,4.70091005095181,4.78552643186894,4.66330277054419,4.67270459064609,1497707.87436668,0.0,1.0
2018-03-12,4.93,4.96,4.83,4.95,2741954,4.63509731023848,4.66330277054419,4.54107910921944,4.65390095044229,2916407.64264871,0.0,1.0
2018-03-13,5.08,5.13,4.93,4.94,1745266,4.77612461176703,4.82313371227655,4.63509731023848,4.64449913034038,1856306.52478304,0.0,1.0
2018-03-14,5.11,5.16,5.05,5.08,1115454,4.80433007207275,4.85133917258226,4.74791915146132,4.77612461176703,1186423.46684995,0.0,1.0
2018-03-15,5.13,5.16,4.99,5.06,3733223,4.82313371227655,4.85133917258226,4.6915082308499,4.75732097156323,3970744.9829253,0.0,1.0
2018-03-16,5.19,5.25,5.08,5.15,3801721,4.87954463288798,4.9359555534994,4.77612461176703,4.84193735248036,4043601.08871925,0.0,1.0
2018-03-19,5.07,5.2,4.97,5.17,2251562,4.76672279166513,4.88894645298988,4.67270459064609,4.86074099268417,2394815.02049175,0.0,1.0
2018-03-20,4.97,5.06,4.97,5.05,2929028,4.67270459064609,4.75732097156323,4.67270459064609,4.74791915146132,3115384.00889734,0.0,1.0
2018-03-21,5.18,5.2,5.02,5.07,2204963,4.87014281278607,4.88894645298988,4.71971369115561,4.76672279166513,2345251.21317047,0.0,1.0
2018-03-22,5.14,5.22,5.09,5.12,1593302,4.83253553237846,4.90775009319368,4.78552643186894,4.81373189217465,1694673.99155765,0.0,1.0
2018-03-23,5.4,5.46,5.28,5.3,2513696,5.07698285502795,5.13339377563937,4.96416101380511,4.98296465400891,2673626.99217255,0.0,1.0
2018-03-26,5.23,5.46,5.18,5.43,2424939,4.91715191329559,5.13339377563937,4.87014281278607,5.10518831533366,2579222.93100356,0.0,1.0
2018-03-27,5.1,5.2,5.06,5.16,3926517,4.79492825197084,4.88894645298988,4.75732097156323,4.85133917258226,4176337.08945887,0.0,1.0
2018-03-28,5.06,5.17,5.06,5.06,3040934,4.75732097156323,4.86074099268417,4.75732097156323,4.75732097156323,3234409.89833904,0.0,1.0
2018-03-29,5.21,5.23,5.07,5.13,2091377,4.89834827309178,4.91715191329559,4.76672279166513,4.82313371227655,2224438.43567753,0.0,1.0
2018-04-02,5.3,5.41,5.2,5.24,1587970,4.98296465400891,5.08638467512985,4.88894645298988,4.92655373339749,1689002.74924265,0.0,1.0
2018-04-03,5.17,5.3,5.14,5.28,2233152,4.86074099268417,4.98296465400891,4.83253553237846,4.96416101380511,2375233.70559691,0.0,1.0
2018-04-04,5.26,5.48,5.22,5.24,2709810,4.9453573736013,5.15219741584318,4.90775009319368,4.92655373339749,2882218.51793499,0.0,1.0
2018-04-05,5.33,5.39,5.18,5.2,2619154,5.01117011431463,5.06758103492605,4.87014281278607,4.88894645298988,2785794.63509378,0.0,1.0
2018-04-06,5.49,5.5,5.35,5.35,1635328,5.16159923594508,5.17100105604699,5.02997375451843,5.02997375451843,1739373.8470585,0.0,1.0
2018-04-09,5.35,5.47,5.3,5.46,2215085,5.02997375451843,5.14279559574128,4.98296465400891,5.13339377563937,2356017.2136792,0.0,1.0
2018-04-10,5.48,5.56,5.39,5.44,1458799,5.15219741584318,5.22741197665841,5.06758103492605,5.11459013543556,1551613.39420293,0.0,1.0
2018-04-11,5.57,5.77,5.54,5.54,3128672,5.23681379676031,5.42485019879838,5.2086083364546,5.2086083364546,3327730.12681505,0.0,1.0
2018-04-12,5.51,5.65,5.47,5.53,1444739,5.18040287614889,5.31202835757554,5.14279559574128,5.1992065163527,1536658.84301219,0.0,1.0
2018-04-13,5.72,5.73,5.55,5.59,1600780,5.38724291839077,5.3966611752411,5.2271325519351,5.26480557933643,1699656.34345947,0.01,1.0
2018-04-16,5.65,5.76,5.6,5.74,1251162,5.32131512043843,5.4249159457921,5.27422383618677,5.40607943209144,1328443.2776493,0.0,1.0
2018-04-17,5.65,5.69,5.61,5.64,1017242,5.32131512043843,5.35898814783977,5.2836420930371,5.3118968635881,1080074.59996589,0.0,1.0
2018-04-18,5.71,5.79,5.65,5.74,2308866,5.37782466154044,5.4531707163431,5.32131512043843,5.40607943209144,2451479.11836598,0.0,1.0
2018-04-19,5.55,5.74,5.51,5.73,1664701,5.2271325519351,5.40607943209144,5.18945952453377,5.3966611752411,1767525.59040801,0.0,1.0
2018-04-20,5.51,5.53,5.46,5.52,897329,5.18945952453377,5.20829603823443,5.1423682402821,5.1988777813841,952754.861392662,0.0,1.0
2018-04-23,5.38,5.45,5.36,5.44,1304312,5.06702218547943,5.13294998343176,5.04818567177876,5.12353172658143,1384876.22574639,0.0,1.0
2018-04-24,5.44,5.46,5.39,5.42,1125423,5.12353172658143,5.1423682402821,5.07644044232976,5.10469521288076,1194937.68102125,0.0,1.0
2018-04-25,5.4,5.51,5.35,5.35,724606,5.0858586991801,5.18945952453377,5.03876741492843,5.03876741492843,769363.175707339,0.0,1.0
2018-04-26,5.39,5.44,5.34,5.36,1049733,5.07644044232976,5.12353172658143,5.0293491580781,5.04818567177876,1114572.49115353,0.0,1.0
2018-04-27,5.47,5.52,5.38,5.39,1052580,5.15178649713243,5.1988777813841,5.06702218547943,5.07644044232976,1117595.34351914,0.0,1.0
2018-04-30,5.4,5.48,5.38,5.39,1080522,5.0858586991801,5.16120475398276,5.06702218547943,5.07644044232976,1147263.25388093,0.0,1.0
2018-05-01,5.28,5.38,5.15,5.36,1595391,4.97283961697609,5.06702218547943,4.85040227792176,5.04818567177876,1693934.47784715,0.0,1.0
2018-05-02,5.52,5.65,5.27,5.41,2694625,5.1988777813841,5.32131512043843,4.96342136012576,5.09527695603043,2861065.52711458,0.0,1.0
2018-05-03,5.46,5.63,5.43,5.63,963841,5.1423682402821,5.30247860673777,5.1141134697311,5.30247860673777,1023375.14820045,0.0,1.0
2018-05-04,5.37,5.45,5.36,5.42,839801,5.0576039286291,5.13294998343176,5.04818567177876,5.10469521288076,891673.494729825,0.0,1.0
2018-05-07,5.31,5.43,5.3,5.39,960160,5.00109438752709,5.1141134697311,4.99167613067676,5.07644044232976,1019466.78165398,0.0,1.0
2018-05-08,5.25,5.31,5.18,5.3,1474839,4.94458484642509,5.00109438752709,4.87865704847276,4.99167613067676,1565936.26977563,0.0,1.0
2018-05-09,5.22,5.3,5.2,5.28,1812369,4.91633007587409,4.99167613067676,4.89749356217343,4.97283961697609,1924314.68880128,0.0,1.0
2018-05-10,5.34,5.37,5.17,5.26,2293862,5.0293491580781,5.0576039286291,4.86923879162243,4.95400310327543,2435548.35725124,0.0,1.0
2018-05-11,5.3,5.38,5.18,5.36,1995603,4.99167613067676,5.06702218547943,4.87865704847276,5.04818567177876,2118866.61376126,0.0,1.0
2018-05-14,5.23,5.33,5.21,5.3,1517714,4.92574833272443,5.01993090122776,4.90691181902376,4.99167613067676,1611459.55575235,0.0,1.0
2018-05-15,5.07,5.14,5.0,5.12,1818501,4.77505622311909,4.84098402107143,4.70912842516676,4.82214750737076,1930825.4477426,0.0,1.0
2018-05-16,5.03,5.11,4.99,5.07,2392468,4.73738319571776,4.81272925052042,4.69971016831642,4.77505622311909,2540245.01350829,0.0,1.0
2018-05-17,5.15,5.17,5.03,5.05,1227745,4.85040227792176,4.86923879162243,4.73738319571776,4.75621970941842,1303579.86569088,0.0,1.0
2018-05-18,5.11,5.17,5.08,5.14,2392104,4.81272925052042,4.86923879162243,4.78447447996942,4.84098402107143,2539858.53010082,0.0,1.0
2018-05-21,5.21,5.22,5.1,5.11,930019,4.90691181902376,4.91633007587409,4.80331099367009,4.81272925052042,987464.044333285,0.0,1.0
2018-05-22,5.01,5.28,5.0,5.22,2280184,4.71854668201709,4.97283961697609,4.70912842516676,4.91633007587409,2421025.49997801,0.0,1.0
2018-05-23,5.25,5.25,4.99,5.01,2116745,4.94458484642509,4.94458484642509,4.69971016831642,4.71854668201709,2247491.26471853,0.0,1.0
2018-05-24,5.49,5.51,5.3,5.35,2605347,5.1706230108331,5.18945952453377,4.99167613067676,5.03876741492843,2766273.0390579,0.0,1.0
2018-05-25,5.45,5.6,5.42,5.48,1791511,5.13294998343176,5.27422383618677,5.10469521288076,5.16120475398276,1902168.34013883,0.0,1.0
2018-05-29,5.38,5.48,5.28,5.31,1354545,5.06702218547943,5.16120475398276,4.97283961697609,5.00109438752709,1438211.99774567,0.0,1.0
2018-05-30,5.47,5.53,5.38,5.4,1178556,5.15178649713243,5.20829603823443,5.06702218547943,5.0858586991801,1251352.57906909,0.0,1.0
2018-05-31,5.54,5.58,5.4,5.47,1725951,5.21771429508477,5.2553873224861,5.0858586991801,5.15178649713243,1832558.85608904,0.0,1.0
2018-06-01,5.54,5.61,5.42,5.5,1559716,5.21771429508477,5.2836420930371,5.10469521288076,5.18004126768343,1656055.9186117,0.0,1.0
2018-06-04,5.47,5.6,5.43,5.6,1325716,5.15178649713243,5.27422383618677,5.1141134697311,5.27422383618677,1407602.29952006,0.0,1.0
2018-06-05,5.59,5.65,5.45,5.48,1490844,5.26480557933643,5.32131512043843,5.13294998343176,5.16120475398276,1582929.86026093,0.0,1.0
2018-06-06,5.8,5.83,5.64,5.64,2870679,5.46258897319344,5.49084374374444,5.3118968635881,5.3118968635881,3047993.96068535,0.0,1.0
2018-06-07,5.9,6.0,5.84,5.94,2761911,5.55677154169677,5.65095411020011,5.50026200059477,5.59444456909811,2932507.62204707,0.0,1.0
2018-06-08,5.97,5.98,5.87,5.9,1528571,5.62269933964911,5.63211759649944,5.52851677114577,5.55677154169677,1622987.16661764,0.0,1.0
2018-06-11,5.96,5.99,5.86,5.95,1668962,5.61328108279877,5.64153585334977,5.51909851429544,5.60386282594844,1772049.7821642,0.0,1.0
2018-06-12,5.92,5.97,5.88,5.92,1889265,5.57560805539744,5.62269933964911,5.53793502799611,5.57560805539744,2005960.37039816,0.0,1.0
2018-06-13,5.97,6.03,5.85,5.91,2062143,5.62269933964911,5.67920888075111,5.5096802574451,5.56618979854711,2189516.63006194,0.0,1.0
2018-06-14,5.93,6.13,5.91,6.03,1931669,5.58502631224777,5.77339144925444,5.56618979854711,5.67920888075111,2050983.56383389,0.0,1.0
2018-06-15,5.8,5.92,5.78,5.86,5301005,5.46258897319344,5.57560805539744,5.44375245949277,5.51909851429544,5628435.37210634,0.0,1.0
2018-06-18,5.8,5.87,5.75,5.79,878633,5.46258897319344,5.52851677114577,5.41549768894177,5.4531707163431,932904.054287802,0.0,1.0
2018-06-19,5.69,5.78,5.68,5.72,1204888,5.35898814783977,5.44375245949277,5.34956989098943,5.38724291839077,1279311.04359012,0.0,1.0
2018-06-20,5.62,5.73,5.61,5.71,1282796,5.29306034988743,5.3966611752411,5.2836420930371,5.37782466154044,1362031.2340012,0.0,1.0
2018-06-21,5.6,5.68,5.58,5.59,1484033,5.27422383618677,5.34956989098943,5.2553873224861,5.26480557933643,1575698.1611172,0.0,1.0
2018-06-22,5.69,5.7,5.6,5.63,813157,5.35898814783977,5.3684064046901,5.27422383618677,5.30247860673777,863383.758716673,0.0,1.0
2018-06-25,5.58,5.73,5.57,5.68,1085241,5.2553873224861,5.3966611752411,5.24596906563577,5.34956989098943,1152273.73519928,0.0,1.0
2018-06-26,5.63,5.69,5.52,5.52,786379,5.30247860673777,5.35898814783977,5.1988777813841,5.1988777813841,834951.745844724,0.0,1.0
2018-06-27,5.57,5.62,5.55,5.58,971680,5.24596906563577,5.29306034988743,5.2271325519351,5.2553873224861,1031698.34444002,0.0,1.0
2018-06-28,5.58,5.68,5.58,5.58,1151367,5.2553873224861,5.34956989098943,5.2553873224861,5.2553873224861,1222484.17971233,0.0,1.0
2018-06-29,5.69,5.74,5.61,5.62,962835,5.35898814783977,5.40607943209144,5.2836420930371,5.29306034988743,1022307.00999188,0.0,1.0
2018-07-02,5.67,5.75,5.61,5.61,856576,5.3401516341391,5.41549768894177,5.2836420930371,5.2836420930371,909484.646269408,0.0,1.0
2018-07-03,5.79,5.86,5.69,5.75,1558106,5.4531707163431,5.51909851429544,5.35898814783977,5.41549768894177,1654346.47277094,0.0,1.0
2018-07-05,5.88,5.92,5.775,5.92,2211673,5.53793502799611,5.57560805539744,5.4390433310676,5.57560805539744,2348282.73973191,0.0,1.0
2018-07-06,5.85,5.9,5.82,5.85,1716042,5.5096802574451,5.55677154169677,5.4814254868941,5.5096802574451,1822037.80091136,0.0,1.0
2018-07-09,5.73,5.92,5.72,5.89,2094280,5.3966611752411,5.57560805539744,5.38724291839077,5.54735328484644,2223638.65551813,0.0,1.0
2018-07-10,5.72,5.76,5.63,5.71,1035199,5.38724291839077,5.4249159457921,5.30247860673777,5.37782466154044,1099140.76081217,0.0,1.0
2018-07-11,5.54,5.73,5.52,5.65,1758377,5.21771429508477,5.3966611752411,5.1988777813841,5.32131512043843,1866987.73238249,0.0,1.0
2018-07-12,5.63,5.66,5.54,5.58,773904,5.30247860673777,5.33073337728877,5.21771429508477,5.2553873224861,821706.194997851,0.0,1.0
2018-07-13,5.59,5.65,5.55,5.58,929189,5.26480557933643,5.32131512043843,5.2271325519351,5.2553873224861,986582.777222833,0.0,1.0
2018-07-16,5.58,5.65,5.55,5.56,766872,5.2553873224861,5.32131512043843,5.2271325519351,5.23655080878543,814239.845213867,0.0,1.0
2018-07-17,5.62,5.67,5.51,5.52,1300370,5.29306034988743,5.3401516341391,5.18945952453377,5.1988777813841,1380690.73785554,0.0,1.0
2018-07-18,5.45,5.6,5.45,5.58,1682479,5.13294998343176,5.27422383618677,5.13294998343176,5.2553873224861,1786401.69485336,0.0,1.0
2018-07-19,5.47,5.61,5.32,5.35,2092130,5.15178649713243,5.2836420930371,5.01051264437743,5.03876741492843,2221355.85517177,0.0,1.0
2018-07-20,5.48,5.6,5.46,5.57,925492,5.16120475398276,5.27422383618677,5.1423682402821,5.24596906563577,982657.422394706,0.0,1.0
2018-07-23,5.32,5.47,5.3,5.47,1512633,5.01051264437743,5.15178649713243,4.99167613067676,5.15178649713243,1606064.71456174,0.0,1.0
2018-07-24,5.37,5.43,5.32,5.34,1484938,5.0576039286291,5.1141134697311,5.01051264437743,5.0293491580781,1576659.06079788,0.0,1.0
2018-07-25,5.67,5.79,5.41,5.42,3589147,5.3401516341391,5.4531707163431,5.09527695603043,5.10469521288076,3810840.00684575,0.0,1.0
2018-07-26,5.57,5.78,5.56,5.63,2150876,5.24596906563577,5.44375245949277,5.23655080878543,5.30247860673777,2283730.45477501,0.0,1.0
2018-07-27,5.57,5.7,5.55,5.58,1668244,5.24596906563577,5.3684064046901,5.2271325519351,5.2553873224861,1771287.43302528,0.0,1.0
2018-07-30,5.49,5.6,5.44,5.56,1124641,5.1706230108331,5.27422383618677,5.12353172658143,5.23655080878543,1194107.37875574,0.0,1.0
2018-07-31,5.43,5.52,5.4,5.42,1331740,5.1141134697311,5.1988777813841,5.0858586991801,5.10469521288076,1413998.38756026,0.0,1.0
2018-08-01,5.44,5.53,5.4,5.43,1515904,5.12353172658143,5.20829603823443,5.0858586991801,5.1141134697311,1609537.756391,0.0,1.0
2018-08-02,5.45,5.58,5.4,5.4,1177943,5.13294998343176,5.2553873224861,5.0858586991801,5.0858586991801,1250701.71552848,0.0,1.0
2018-08-03,5.23,5.49,5.22,5.4,1755041,4.92574833272443,5.1706230108331,4.91633007587409,5.0858586991801,1863445.67565903,0.0,1.0
2018-08-06,5.23,5.28,5.16,5.19,811954,4.92574833272443,4.97283961697609,4.85982053477209,4.88807530532309,862106.452290317,0.0,1.0
2018-08-07,4.94,5.34,4.91,5.26,2919057,4.65261888406476,5.0293491580781,4.62436411351375,4.95400310327543,3099360.15378114,0.0,1.0
2018-08-08,4.91,4.98,4.87,4.95,1238727,4.62436411351375,4.69029191146609,4.58669108611242,4.66203714091509,1315240.19750654,0.0,1.0
2018-08-09,4.83,4.97,4.82,4.96,1119556,4.54901805871109,4.68087365461576,4.53959980186075,4.67145539776542,1188708.2904947,0.0,1.0
2018-08-10,4.8,4.94,4.77,4.8,1404911,4.52076328816009,4.65261888406476,4.49250851760908,4.52076328816009,1491688.98483614,0.0,1.0
2018-08-13,4.66,4.81,4.64,4.79,2284732,4.38890769225542,4.53018154501042,4.37007117855475,4.51134503130975,2425854.41903625,0.0,1.0
2018-08-14,4.63,4.7,4.59,4.66,1307468,4.36065292170442,4.42658071965675,4.32297989430308,4.38890769225542,1388227.16430132,0.0,1.0
2018-08-15,4.45,4.58,4.38,4.56,2777473,4.19112429839841,4.31356163745275,4.12519650044608,4.29472512375208,2949030.84948426,0.0,1.0
2018-08-16,4.28,4.65,4.28,4.5,1870620,4.03101393194274,4.37948943540508,4.03101393194274,4.23821558265008,1986163.71344105,0.0,1.0
2018-08-17,4.38,4.46,4.28,4.31,2345259,4.12519650044608,4.20054255524875,4.03101393194274,4.05926870249374,2490120.02674035,0.0,1.0
2018-08-20,4.44,4.5,4.34,4.42,1260474,4.18170604154808,4.23821558265008,4.08752347304474,4.16286952784741,1338330.45756802,0.0,1.0
2018-08-21,4.48,4.51,4.41,4.44,1028007,4.21937906894941,4.24763383950041,4.15345127099708,4.18170604154808,1091504.52821171,0.0,1.0
2018-08-22,4.51,4.52,4.45,4.5,1646468,4.24763383950041,4.25705209635075,4.19112429839841,4.23821558265008,1748166.38170332,0.0,1.0
2018-08-23,4.25,4.49,4.21,4.48,1566621,4.00275916139174,4.22879732579975,3.96508613399041,4.21937906894941,1663387.42391011,0.0,1.0
2018-08-24,4.53,4.63,4.32,4.32,1361005,4.26647035320108,4.36065292170442,4.06868695934408,4.06868695934408,1445071.01646076,0.0,1.0
2018-08-27,4.72,4.73,4.56,4.56,1223514,4.44541723335742,4.45483549020775,4.29472512375208,4.29472512375208,1299087.52696278,0.0,1.0
2018-08-28,4.54,4.78,4.51,4.76,959830,4.27588861005141,4.50192677445942,4.24763383950041,4.48309026075875,1019116.398345,0.0,1.0
2018-08-29,4.56,4.64,4.5,4.58,904685,4.29472512375208,4.37007117855475,4.23821558265008,4.31356163745275,960565.223880005,0.0,1.0
2018-08-30,4.39,4.55,4.36,4.52,1179372,4.13461475729641,4.28530686690175,4.10635998674541,4.25705209635075,1252218.98143311,0.0,1.0
2018-08-31,4.39,4.49,4.35,4.42,903719,4.13461475729641,4.22879732579975,4.09694172989508,4.16286952784741,959539.55637555,0.0,1.0
2018-09-04,4.23,4.34,4.1,4.3,1849571,3.98392264769108,4.08752347304474,3.86148530863674,4.04985044564341,1963814.56716643,0.0,1.0
2018-09-05,4.15,4.29,4.1,4.25,1464977,3.90857659288841,4.04043218879308,3.86148530863674,4.00275916139174,1555465.11767528,0.0,1.0
2018-09-06,4.29,4.36,4.21,4.23,1921298,4.04043218879308,4.10635998674541,3.96508613399041,3.98392264769108,2039971.97202364,0.0,1.0
2018-09-07,4.32,4.38,4.2,4.26,1216954,4.06868695934408,4.12519650044608,3.95566787714008,4.01217741824208,1292122.33148739,0.0,1.0
2018-09-10,4.16,4.34,4.16,4.29,1418037,3.91799484973874,4.08752347304474,3.91799484973874,4.04043218879308,1505625.74639254,0.0,1.0
2018-09-11,4.2,4.23,4.06,4.14,1137093,3.95566787714008,3.98392264769108,3.82381228123541,3.89915833603807,1207328.50894774,0.0,1.0
2018-09-12,4.54,4.6,4.15,4.23,2074368,4.27588861005141,4.33239815115342,3.90857659288841,3.98392264769108,2202496.73900807,0.0,1.0
2018-09-13,4.48,4.74,4.43,4.6,1279774,4.21937906894941,4.46425374705808,4.17228778469775,4.33239815115342,1358822.57230507,0.0,1.0
2018-09-14,4.5,4.54,4.41,4.48,1426985,4.23821558265008,4.27588861005141,4.15345127099708,4.21937906894941,1515126.44290378,0.0,1.0
2018-09-17,4.48,4.61,4.4,4.57,4463649,4.21937906894941,4.34181640800375,4.14403301414675,4.30414338060242,4739357.89916575,0.0,1.0
2018-09-18,4.45,4.55,4.39,4.49,1430379,4.19112429839841,4.28530686690175,4.13461475729641,4.22879732579975,1518730.08214822,0.0,1.0
2018-09-19,4.62,4.66,4.49,4.49,1474111,4.35123466485408,4.38890769225542,4.22879732579975,4.22879732579975,1565163.30296068,0.0,1.0
2018-09-20,4.67,4.71,4.59,4.7,1509110,4.39832594910575,4.43599897650708,4.32297989430308,4.42658071965675,1602324.10729652,0.0,1.0
2018-09-21,4.64,4.67,4.5,4.59,4956066,4.37007117855475,4.39832594910575,4.23821558265008,4.32297989430308,5262190.31691039,0.0,1.0
2018-09-24,4.68,4.8,4.62,4.66,1949742,4.40774420595608,4.52076328816009,4.35123466485408,4.38890769225542,2070172.88972211,0.0,1.0
2018-09-25,4.68,4.8,4.65,4.75,1403647,4.40774420595608,4.52076328816009,4.37948943540508,4.47367200390842,1490346.910586,0.0,1.0
2018-09-26,4.55,4.66,4.5,4.66,1692917,4.28530686690175,4.38890769225542,4.23821558265008,4.38890769225542,1797484.42509301,0.0,1.0
2018-09-27,4.48,4.53,4.4,4.51,1565248,4.21937906894941,4.26647035320108,4.14403301414675,4.24763383950041,1661929.61699125,0.0,1.0
2018-09-28,4.61,4.66,4.5,4.5,1381012,4.34181640800375,4.38890769225542,4.23821558265008,4.23821558265008,1466313.8008931,0.0,1.0
2018-10-01,4.6,4.64,4.54,4.6,1049048,4.33239815115342,4.37007117855475,4.27588861005141,4.33239815115342,1113845.1803455,0.0,1.0
2018-10-02,4.74,4.87,4.64,4.68,2112014,4.46425374705808,4.58669108611242,4.37007117855475,4.40774420595608,2242468.04218895,0.0,1.0
2018-10-03,4.67,4.78,4.59,4.78,883946,4.39832594910575,4.50192677445942,4.32297989430308,4.50192677445942,938545.225562306,0.0,1.0
2018-10-04,4.66,4.82,4.64,4.69,1205152,4.38890769225542,4.53959980186075,4.37007117855475,4.41716246280642,1279591.3502373,0.0,1.0
2018-10-05,4.62,4.73,4.59,4.66,1500098,4.35123466485408,4.45483549020775,4.32297989430308,4.38890769225542,1592755.45765869,0.0,1.0
2018-10-08,4.72,4.74,4.46,4.49,1605054,4.44541723335742,4.46425374705808,4.20054255524875,4.22879732579975,1704194.33819451,0.0,1.0
2018-10-09,4.53,4.7,4.52,4.66,1305379,4.26647035320108,4.42658071965675,4.25705209635075,4.38890769225542,1386009.13177875,0.0,1.0
2018-10-10,4.61,4.65,4.44,4.55,1278422,4.34181640800375,4.37948943540508,4.18170604154808,4.28530686690175,1357387.06250587,0.0,1.0
2018-10-11,5.04,5.07,4.56,4.71,3046481,4.74680145256809,4.77505622311909,4.29472512375208,4.43599897650708,3234654.82882018,0.0,1.0
2018-10-12,4.89,4.99,4.77,4.95,2216590,4.61494585666342,4.70932102755633,4.50169565159193,4.67157095919917,2348700.38276822,0.01,1.0
2018-10-15,4.92,5.07,4.87,4.96,1574696,4.64325840793129,4.78482116427066,4.59607082248484,4.68100847628846,1668549.03159519,0.0,1.0
2018-10-16,4.88,4.98,4.81,4.93,2061576,4.60550833957413,4.69988351046704,4.53944571994909,4.65269592502059,2184447.43516202,0.0,1.0
2018-10-17,4.86,5.0,4.81,4.89,1579656,4.58663330539555,4.71875854464562,4.53944571994909,4.61494585666342,1673804.65121746,0.0,1.0
2018-10-18,4.56,4.84,4.54,4.81,3345812,4.30350779271681,4.56775827121696,4.28463275853823,4.53944571994909,3545224.83863525,0.0,1.0
2018-10-19,4.61,4.69,4.61,4.63,1369631,4.35069537816327,4.4261955148776,4.35069537816327,4.36957041234185,1451262.00783691,0.0,1.0
2018-10-22,4.46,4.59,4.46,4.59,1366205,4.2091326218239,4.33182034398468,4.2091326218239,4.33182034398468,1447631.81573492,0.0,1.0
2018-10-23,4.73,4.81,4.63,4.63,2140837,4.46394558323476,4.53944571994909,4.36957041234185,4.36957041234185,2268432.44864606,0.0,1.0
2018-10-24,4.68,4.77,4.65,4.72,1125201,4.4167579977883,4.50169565159193,4.38844544652043,4.45450806614547,1192263.80133051,0.0,1.0
2018-10-25,4.36,4.73,4.35,4.7,2367953,4.11475745093098,4.46394558323476,4.10531993384169,4.43563303196689,2509084.72810812,0.0,1.0
2018-10-26,4.35,4.54,4.34,4.39,1549840,4.10531993384169,4.28463275853823,4.0958824167524,4.14307000219886,1642211.59584294,0.0,1.0
2018-10-29,4.16,4.41,4.15,4.35,1969578,3.92600710914516,4.16194503637744,3.91656959205587,4.10531993384169,2086966.28717619,0.0,1.0
2018-10-30,4.15,4.23,4.07,4.13,1994123,3.91656959205587,3.9920697287702,3.84106945534154,3.89769455787729,2112974.18710132,0.0,1.0
2018-10-31,3.99,4.12,3.97,4.12,2866974,3.76556931862721,3.88825704078799,3.74669428444863,3.88825704078799,3037847.74414147,0.0,1.0
2018-11-01,4.22,4.24,4.08,4.13,2416724,3.98263221168091,4.00150724585949,3.85050697243083,3.89769455787729,2560762.51532541,0.0,1.0
2018-11-02,3.87,4.15,3.74,4.06,2935325,3.65231911355571,3.91656959205587,3.52963139139493,3.83163193825225,3110272.51365798,0.0,1.0
2018-11-05,3.97,4.0,3.85,3.93,1627740,3.74669428444863,3.7750068357165,3.63344407937713,3.70894421609146,1724754.49273305,0.0,1.0
2018-11-06,3.89,4.01,3.79,3.97,1581304,3.6711941477343,3.78444435280579,3.57681897684138,3.74669428444863,1675550.87322099,0.0,1.0
2018-11-07,3.88,3.93,3.85,3.9,1471734,3.661756630645,3.70894421609146,3.63344407937713,3.68063166482359,1559450.42120239,0.0,1.0
2018-11-08,3.79,3.89,3.78,3.84,1535165,3.57681897684138,3.6711941477343,3.56738145975209,3.62400656228784,1626661.95512584,0.0,1.0
2018-11-09,3.59,3.75,3.58,3.73,1954409,3.38806863505556,3.53906890848422,3.37863111796627,3.52019387430564,2070893.20369832,0.0,1.0
2018-11-12,3.49,3.63,3.45,3.59,1560380,3.29369346416265,3.42581870341272,3.25594339580548,3.38806863505556,1653379.78754026,0.0,1.0
2018-11-13,3.4,3.53,3.32,3.49,2794477,3.20875581035902,3.33144353251981,3.13325567364469,3.29369346416265,2961029.86999716,0.0,1.0
2018-11-14,3.52,3.59,3.36,3.38,1525527,3.32200601543052,3.38806863505556,3.17100574200186,3.18988077618044,1616449.52328724,0.0,1.0
2018-11-15,3.57,3.63,3.51,3.55,1224858,3.36919360087698,3.42581870341272,3.31256849834123,3.35031856669839,1297860.43130968,0.0,1.0
2018-11-16,3.65,3.73,3.6,3.63,1515436,3.44469373759131,3.52019387430564,3.39750615214485,3.42581870341272,1605757.09231781,0.0,1.0
2018-11-19,3.59,3.68,3.57,3.64,1442657,3.38806863505556,3.47300628885918,3.36919360087698,3.43525622050201,1528640.41076755,0.0,1.0
2018-11-20,3.53,3.6,3.43,3.59,2503655,3.33144353251981,3.39750615214485,3.2370683616269,3.38806863505556,2652874.66641083,0.0,1.0
2018-11-21,3.58,3.62,3.54,3.55,1490519,3.37863111796627,3.41638118632343,3.3408810496091,3.35031856669839,1579355.02092101,0.0,1.0
2018-11-23,3.33,3.53,3.28,3.52,1360306,3.14269319073399,3.33144353251981,3.09550560528753,3.32200601543052,1441381.2310269,0.0,1.0
2018-11-26,3.28,3.38,3.26,3.35,1719824,3.09550560528753,3.18988077618044,3.07663057110895,3.16156822491257,1822326.76638168,0.0,1.0
2018-11-27,3.19,3.29,3.18,3.26,1364095,3.01056795148391,3.10494312237682,3.00113043439462,3.07663057110895,1445396.05819399,0.0,1.0
2018-11-28,3.23,3.35,3.18,3.19,2379368,3.04831801984107,3.16156822491257,3.00113043439462,3.01056795148391,2521180.07044445,0.0,1.0
2018-11-29,3.19,3.3,3.17,3.24,1480591,3.01056795148391,3.11438063946611,2.99169291730533,3.05775553693036,1568835.30487063,0.0,1.0
2018-11-30,3.22,3.24,3.1,3.2,1432021,3.03888050275178,3.05775553693036,2.92563029768029,3.0200054685732,1517370.49740012,0.0,1.0
2018-12-03,3.35,3.39,3.28,3.32,1563645,3.16156822491257,3.19931829326973,3.09550560528753,3.13325567364469,1656839.38392468,0.0,1.0
2018-12-04,3.36,3.45,3.32,3.4,1664165,3.17100574200186,3.25594339580548,3.13325567364469,3.20875581035902,1763350.4493341,0.0,1.0
2018-12-06,3.37,3.43,3.3,3.34,2416646,3.18044325909115,3.2370683616269,3.11438063946611,3.15213070782328,2560679.86646845,0.0,1.0
2018-12-07,3.6,3.65,3.39,3.39,2492944,3.39750615214485,3.44469373759131,3.19931829326973,3.19931829326973,2641525.28298862,0.0,1.0
2018-12-10,3.65,3.68,3.56,3.57,2205746,3.44469373759131,3.47300628885918,3.35975608378768,3.36919360087698,2337210.07244888,0.0,1.0
2018-12-11,3.5,3.71,3.48,3.68,2410157,3.30313098125194,3.50131884012705,3.28425594707335,3.47300628885918,2553804.11732955,0.0,1.0
2018-12-12,3.41,3.53,3.41,3.47,2628870,3.21819332744832,3.33144353251981,3.21819332744832,3.27481842998406,2785552.57185492,0.0,1.0
2018-12-13,3.18,3.4,3.09,3.4,7406066,3.00113043439462,3.20875581035902,2.916192780591,3.20875581035902,7847472.94222509,0.0,1.0
2018-12-14,2.97,3.12,2.9,3.09,8029538,2.8029425755195,2.94450533185887,2.73687995589446,2.916192780591,8508104.3287446,0.0,1.0
2018-12-17,3.19,3.31,3.0,3.01,5954554,3.01056795148391,3.1238181565554,2.83125512678737,2.84069264387667,6309449.76699076,0.0,1.0
2018-12-18,3.44,3.49,3.2,3.25,4234449,3.24650587871619,3.29369346416265,3.0200054685732,3.06719305401966,4486825.25280386,0.0,1.0
2018-12-19,3.28,3.63,3.28,3.49,6304852,3.09550560528753,3.42581870341272,3.09550560528753,3.29369346416265,6680625.78361221,0.0,1.0
2018-12-20,3.5,3.54,3.37,3.37,5767042,3.30313098125194,3.3408810496091,3.18044325909115,3.18044325909115,6110761.91485137,0.0,1.0
2018-12-21,3.53,3.6,3.4,3.5,16970634,3.33144353251981,3.39750615214485,3.20875581035902,3.30313098125194,17982096.1799969,0.0,1.0
2018-12-24,3.7,3.74,3.59,3.61,2386866,3.49188132303776,3.52963139139493,3.38806863505556,3.40694366923414,2529124.95672021,0.0,1.0
2018-12-26,3.59,3.78,3.5,3.76,2435872,3.38806863505556,3.56738145975209,3.30313098125194,3.54850642557351,2581051.75010913,0.0,1.0
2018-12-27,3.63,3.78,3.6,3.66,3150136,3.42581870341272,3.56738145975209,3.39750615214485,3.4541312546806,3337886.40613373,0.0,1.0
2018-12-28,3.61,3.7,3.55,3.64,1928970,3.40694366923414,3.49188132303776,3.35031856669839,3.43525622050201,2043938.0207203,0.0,1.0
2018-12-31,3.6,3.65,3.51,3.6,2382675,3.39750615214485,3.44469373759131,3.31256849834123,3.39750615214485,2524684.17005954,0.0,1.0
2019-01-02,3.77,3.83,3.57,3.57,2108776,3.5579439426628,3.61456904519855,3.36919360087698,3.36919360087698,2234460.58963202,0.0,1.0
2019-01-03,3.85,3.88,3.74,3.81,1803911,3.63344407937713,3.661756630645,3.52963139139493,3.59569401101997,1911425.41299014,0.0,1.0
2019-01-04,3.79,3.84,3.69,3.82,2665353,3.57681897684138,3.62400656228784,3.48244380594847,3.60513152810926,2824209.98529834,0.0,1.0
2019-01-07,3.79,4.0,3.75,3.86,2894374,3.57681897684138,3.7750068357165,3.53906890848422,3.64288159646642,3066880.8041516,0.0,1.0
2019-01-08,3.82,3.85,3.68,3.75,1705342,3.60513152810926,3.63344407937713,3.47300628885918,3.53906890848422,1806981.62860553,0.0,1.0
2019-01-09,3.89,3.91,3.79,3.85,1957271,3.6711941477343,3.69006918191288,3.57681897684138,3.63344407937713,2073925.78098843,0.0,1.0
2019-01-10,3.81,3.92,3.74,3.87,2658913,3.59569401101997,3.69950669900217,3.52963139139493,3.65231911355571,2817386.15659522,0.0,1.0
2019-01-11,3.84,3.88,3.78,3.81,3194827,3.62400656228784,3.661756630645,3.56738145975209,3.59569401101997,3385241.02237141,0.0,1.0
2019-01-14,3.81,3.87,3.71,3.82,2303665,3.59569401101997,3.65231911355571,3.50131884012705,3.60513152810926,2440965.1163588,0.0,1.0
2019-01-15,3.92,4.0,3.8,3.81,3425500,3.69950669900217,3.7750068357165,3.58625649393067,3.59569401101997,3629662.30163113,0.0,1.0
2019-01-16,4.1,4.12,3.89,3.92,3541219,3.86938200660941,3.88825704078799,3.6711941477343,3.69950669900217,3752278.23854033,0.0,1.0
2019-01-17,4.06,4.17,4.05,4.1,2216743,3.83163193825225,3.93544462623445,3.82219442116296,3.86938200660941,2348862.50167996,0.0,1.0
2019-01-18,3.83,4.02,3.79,4.02,2568748,3.61456904519855,3.79388186989508,3.57681897684138,3.79388186989508,2721847.25674802,0.0,1.0
2019-01-22,3.96,4.01,3.74,3.82,3666260,3.73725676735933,3.78444435280579,3.52963139139493,3.60513152810926,3884771.77345735,0.0,1.0
2019-01-23,3.88,3.94,3.84,3.92,1321399,3.661756630645,3.71838173318075,3.62400656228784,3.69950669900217,1400155.34541325,0.0,1.0
2019-01-24,3.87,3.95,3.83,3.83,1337723,3.65231911355571,3.72781925027004,3.61456904519855,3.61456904519855,1417452.26773461,0.0,1.0
2019-01-25,4.03,4.18,3.96,3.96,2766622,3.80331938698437,3.94488214332374,3.73725676735933,3.73725676735933,2931514.69165475,0.0,1.0
2019-01-28,4.26,4.32,4.04,4.04,4351781,4.02038228003807,4.07700738257382,3.81275690407366,3.81275690407366,4611150.32569103,0.0,1.0
2019-01-29,4.4,4.42,4.23,4.32,2459255,4.15250751928815,4.17138255346673,3.9920697287702,4.07700738257382,2605828.39398566,0.0,1.0
2019-01-30,4.43,4.51,4.29,4.4,2450961,4.18082007055602,4.25632020727035,4.04869483130595,4.15250751928815,2597040.06552858,0.0,1.0
2019-01-31,4.46,4.54,4.41,4.49,1784710,4.2091326218239,4.28463275853823,4.16194503637744,4.23744517309177,1891080.01936771,0.0,1.0
2019-02-01,4.44,4.5,4.34,4.5,1566735,4.19025758764532,4.24688269018106,4.0958824167524,4.24688269018106,1660113.5501813,0.0,1.0
2019-02-04,4.43,4.45,4.32,4.36,1124294,4.18082007055602,4.19969510473461,4.07700738257382,4.11475745093098,1191302.74346813,0.0,1.0
2019-02-05,4.44,4.45,4.33,4.43,1544539,4.19025758764532,4.19969510473461,4.08644489966311,4.18082007055602,1636594.65237164,0.0,1.0
2019-02-06,4.4,4.59,4.38,4.42,2913377,4.15250751928815,4.33182034398468,4.13363248510957,4.17138255346673,3087016.39682943,0.0,1.0
2019-02-07,4.3,4.42,4.23,4.38,1916248,4.05813234839524,4.17138255346673,3.9920697287702,4.13363248510957,2030457.78022947,0.0,1.0
2019-02-08,4.41,4.42,4.27,4.34,1230171,4.16194503637744,4.17138255346673,4.02981979712736,4.0958824167524,1303490.08998974,0.0,1.0
2019-02-11,4.39,4.47,4.31,4.34,1479562,4.14307000219886,4.21857013891319,4.06756986548453,4.0958824167524,1567744.97571915,0.0,1.0
2019-02-12,4.42,4.47,4.34,4.44,1007301,4.17138255346673,4.21857013891319,4.0958824167524,4.19025758764532,1067336.87522853,0.0,1.0
2019-02-13,4.42,4.5,4.37,4.37,1857701,4.17138255346673,4.24688269018106,4.12419496802028,4.12419496802028,1968421.33627279,0.0,1.0
2019-02-14,4.54,4.57,4.37,4.42,1394590,4.28463275853823,4.3129453098061,4.12419496802028,4.17138255346673,1477708.58246439,0.0,1.0
2019-02-15,4.54,4.61,4.46,4.57,1639516,4.28463275853823,4.35069537816327,4.2091326218239,4.3129453098061,1737232.35093302,0.0,1.0
2019-02-19,4.81,4.91,4.58,4.62,3290228,4.53944571994909,4.633820890842,4.32238282689539,4.36013289525256,3486327.99164244,0.0,1.0
2019-02-20,4.88,5.02,4.81,4.91,3994783,4.60550833957413,4.73763357882421,4.53944571994909,4.633820890842,4232874.98417659,0.0,1.0
2019-02-21,4.82,4.95,4.59,4.73,3513140,4.54888323703838,4.67157095919917,4.33182034398468,4.46394558323476,3722525.70963433,0.0,1.0
2019-02-22,4.93,5.0515,4.82,4.82,1895992,4.65269592502059,4.76736175765547,4.54888323703838,4.54888323703838,2008994.50783658,0.0,1.0
2019-02-25,4.87,4.99,4.84,4.95,2704089,4.59607082248484,4.70932102755633,4.56775827121696,4.67157095919917,2865254.6791871,0.0,1.0
2019-02-26,4.92,5.0,4.85,4.86,1556976,4.64325840793129,4.71875854464562,4.57719578830626,4.58663330539555,1649772.90665434,0.0,1.0
2019-02-27,4.84,4.92,4.79,4.89,1080906,4.56775827121696,4.64325840793129,4.52057068577051,4.61494585666342,1145328.78698202,0.0,1.0
2019-02-28,4.84,4.86,4.75,4.8,1353762,4.56775827121696,4.58663330539555,4.48282061741334,4.5300082028598,1434447.20384784,0.0,1.0
2019-03-01,4.82,5.03,4.71,4.75,2232869,4.54888323703838,4.7470710959135,4.44507054905618,4.48282061741334,2365949.62305672,0.0,1.0
2019-03-04,4.82,4.85,4.67,4.79,1595629,4.54888323703838,4.57719578830626,4.40732048069901,4.52057068577051,1690729.65368249,0.0,1.0
2019-03-05,4.81,4.85,4.77,4.81,1328388,4.53944571994909,4.57719578830626,4.50169565159193,4.53944571994909,1407560.89491729,0.0,1.0
2019-03-06,4.69,4.81,4.67,4.8,1178999,4.4261955148776,4.53944571994909,4.40732048069901,4.5300082028598,1249268.201419,0.0,1.0
2019-03-07,4.74,4.84,4.59,4.66,1701289,4.47338310032405,4.56775827121696,4.33182034398468,4.39788296360972,1802687.06684564,0.0,1.0
2019-03-08,5.06,5.08,4.86,4.86,2528451,4.77538364718137,4.79425868135995,4.58663330539555,4.58663330539555,2679148.52611926,0.0,1.0
2019-03-11,4.96,5.12,4.86,5.06,1689594,4.68100847628846,4.83200874971712,4.58663330539555,4.77538364718137,1790295.03630482,0.0,1.0
2019-03-12,5.23,5.24,4.97,4.98,1845100,4.93582143769932,4.94525895478862,4.69044599337775,4.69988351046704,1955069.30747033,0.0,1.0
2019-03-13,5.33,5.37,5.24,5.3,2354522,5.03019660859224,5.0679466769494,4.94525895478862,5.00188405732436,2494853.2306995,0.0,1.0
2019-03-14,5.04,5.18,5.04,5.16,1474621,4.76594613009208,4.89833352259464,4.76594613009208,4.87942103795142,1559415.41031569,0.01,1.0
2019-03-15,5.01,5.14,4.93,5.09,4512656,4.73757740312725,4.86050855330819,4.66192746455436,4.81322734170014,4772145.05140883,0.0,1.0
2019-03-18,5.02,5.09,4.93,5.09,2113710,4.74703364544886,4.81322734170014,4.66192746455436,4.81322734170014,2235253.63258652,0.0,1.0
2019-03-19,5.05,5.09,5.0,5.07,2391732,4.77540237241369,4.81322734170014,4.72812116080564,4.79431485705692,2529262.59570775,0.0,1.0
2019-03-20,5.29,5.32,4.98,5.06,2506310,5.00235218813236,5.0307209150972,4.70920867616241,4.7848586147353,2650429.1184164,0.0,1.0
2019-03-21,5.25,5.27,5.04,5.19,2559008,4.96452721884592,4.98343970348914,4.76594613009208,4.90778976491625,2706157.38574259,0.0,1.0
2019-03-22,5.24,5.37,5.14,5.23,1742282,4.95507097652431,5.07800212670525,4.86050855330819,4.9456147342027,1842467.58992014,0.0,1.0
2019-03-25,5.36,5.5,5.26,5.32,2990365,5.06854588438364,5.2009332768862,4.97398346116753,5.0307209150972,3162318.49639241,0.0,1.0
2019-03-26,5.44,5.47,5.24,5.3,1791564,5.14419582295653,5.17256454992137,4.95507097652431,5.01180843045397,1894583.42866866,0.0,1.0
2019-03-27,5.36,5.5,5.35,5.43,2220869,5.06854588438364,5.2009332768862,5.05908964206203,5.13473958063492,2348574.54416585,0.0,1.0
2019-03-28,5.13,5.3,5.13,5.28,2848425,4.85105231098658,5.01180843045397,4.85105231098658,4.99289594581075,3012216.58997699,0.0,1.0
2019-03-29,5.08,5.23,5.08,5.2,1571898,4.80377109937853,4.9456147342027,4.80377109937853,4.91724600723786,1662286.08208103,0.0,1.0
2019-04-01,4.92,5.14,4.86,5.11,2360746,4.65247122223275,4.86050855330819,4.59573376830308,4.83213982634336,2496494.82290101,0.0,1.0
2019-04-02,4.93,5.0,4.88,4.92,1335181,4.66192746455436,4.72812116080564,4.6146462529463,4.65247122223275,1411957.26017784,0.0,1.0
2019-04-03,4.84,5.0,4.82,4.95,2338943,4.57682128365986,4.72812116080564,4.55790879901663,4.68083994919758,2473438.09565305,0.0,1.0
2019-04-04,5.05,5.08,4.7,4.76,2379219,4.77540237241369,4.80377109937853,4.4444338911573,4.50117134508697,2516030.06678725,0.0,1.0
2019-04-05,5.02,5.07,4.97,5.05,1113470,4.74703364544886,4.79431485705692,4.6997524338408,4.77540237241369,1177497.32095515,0.0,1.0
2019-04-08,5.11,5.15,5.04,5.1,1252888,4.83213982634336,4.86996479562981,4.76594613009208,4.82268358402175,1324932.20603775,0.0,1.0
2019-04-09,5.18,5.2,5.11,5.14,1356952,4.89833352259464,4.91724600723786,4.83213982634336,4.86050855330819,1434980.14734545,0.0,1.0
2019-04-10,5.12,5.27,5.11,5.16,1469650,4.84159606866497,4.98343970348914,4.83213982634336,4.87942103795142,1554158.56533336,0.0,1.0
2019-04-11,5.0,5.07,4.96,5.07,1446753,4.72812116080564,4.79431485705692,4.69029619151919,4.79431485705692,1529944.93033834,0.0,1.0
2019-04-12,4.98,5.08,4.97,5.02,1112291,4.70920867616241,4.80377109937853,4.6997524338408,4.74703364544886,1176250.52549465,0.0,1.0
2019-04-15,4.92,5.02,4.87,4.93,1182365,4.65247122223275,4.74703364544886,4.60519001062469,4.66192746455436,1250353.95645247,0.0,1.0
2019-04-16,4.72,4.88,4.72,4.85,2796330,4.46334637580052,4.6146462529463,4.46334637580052,4.58627752598147,2957125.99666495,0.0,1.0
2019-04-17,4.76,4.82,4.68,4.76,3044394,4.50117134508697,4.55790879901663,4.42552140651408,4.50117134508697,3219454.29956077,0.0,1.0
2019-04-18,4.7,4.88,4.67,4.77,1581884,4.4444338911573,4.6146462529463,4.41606516419246,4.51062758740858,1672846.30215616,0.0,1.0
2019-04-22,4.62,4.76,4.61,4.71,1681208,4.36878395258441,4.50117134508697,4.3593277102628,4.45389013347891,1777881.68156158,0.0,1.0
2019-04-23,4.59,4.64,4.52,4.59,1428637,4.34041522561957,4.38769643722763,4.27422152936829,4.34041522561957,1510787.21484854,0.0,1.0
2019-04-24,4.65,4.77,4.53,4.56,1688300,4.39715267954924,4.51062758740858,4.28367777168991,4.31204649865474,1785381.48936979,0.0,1.0
2019-04-25,4.59,4.76,4.56,4.66,1805597,4.34041522561957,4.50117134508697,4.31204649865474,4.40660892187085,1909423.36140593,0.0,1.0
2019-04-26,4.78,4.81,4.66,4.66,1141670,4.52008382973019,4.54845255669502,4.40660892187085,4.40660892187085,1207318.89176616,0.0,1.0
2019-04-29,4.62,4.75,4.61,4.71,1526880,4.36878395258441,4.49171510276535,4.3593277102628,4.45389013347891,1614679.43403954,0.0,1.0
2019-04-30,4.65,4.69,4.58,4.61,1295223,4.39715267954924,4.43497764883569,4.33095898329796,4.3593277102628,1369701.57484216,0.0,1.0
2019-05-01,4.55,4.71,4.51,4.61,1849169,4.30259025633313,4.45389013347891,4.26476528704668,4.3593277102628,1955500.86081647,0.0,1.0
2019-05-02,4.32,4.44,4.17,4.36,4455485,4.08509668293607,4.1985715907954,3.9432530481119,4.12292165222251,4711686.57535081,0.0,1.0
2019-05-03,4.34,4.42,4.32,4.34,1842588,4.10400916757929,4.17965910615218,4.08509668293607,4.10400916757929,1948541.43679139,0.0,1.0
2019-05-06,4.44,4.49,4.32,4.32,1471844,4.1985715907954,4.24585280240346,4.08509668293607,4.08509668293607,1556478.72584256,0.0,1.0
2019-05-07,4.57,4.58,4.41,4.44,3331496,4.32150274097635,4.33095898329796,4.17020286383057,4.1985715907954,3523065.38548215,0.0,1.0
2019-05-08,4.46,4.64,4.45,4.63,1548935,4.21748407543863,4.38769643722763,4.20802783311702,4.37824019490602,1638002.65192027,0.0,1.0
2019-05-09,4.58,4.69,4.48,4.49,2517881,4.33095898329796,4.43497764883569,4.23639656008185,4.24585280240346,2662665.47997151,0.0,1.0
2019-05-10,4.44,4.59,4.43,4.58,2921955,4.1985715907954,4.34041522561957,4.18911534847379,4.33095898329796,3089974.74961293,0.0,1.0
2019-05-13,4.75,4.86,4.54,4.58,3061334,4.49171510276535,4.59573376830308,4.29313401401152,4.33095898329796,3237368.39209761,0.0,1.0
2019-05-14,4.71,4.72,4.62,4.72,1794958,4.45389013347891,4.46334637580052,4.36878395258441,4.46334637580052,1898172.59219109,0.0,1.0
2019-05-15,4.68,4.79,4.64,4.73,1257656,4.42552140651408,4.5295400720518,4.38769643722763,4.47280261812213,1329974.37801034,0.0,1.0
2019-05-16,4.57,4.66,4.49,4.65,1760847,4.32150274097635,4.40660892187085,4.24585280240346,4.39715267954924,1862100.12403739,0.0,1.0
2019-05-17,4.58,4.6,4.48,4.55,1730332,4.33095898329796,4.34987146794118,4.23639656008185,4.30259025633313,1829830.43491335,0.0,1.0
2019-05-20,4.61,4.7,4.58,4.59,1138203,4.3593277102628,4.4444338911573,4.33095898329796,4.34041522561957,1203652.53056042,0.0,1.0
2019-05-21,4.55,4.64,4.51,4.59,1222035,4.30259025633313,4.38769643722763,4.26476528704668,4.34041522561957,1292305.08106498,0.0,1.0
2019-05-22,4.46,4.61,4.42,4.55,1344015,4.21748407543863,4.3593277102628,4.17965910615218,4.30259025633313,1421299.23736027,0.0,1.0
2019-05-23,4.44,4.62,4.44,4.5,1272870,4.1985715907954,4.36878395258441,4.1985715907954,4.25530904472507,1346063.22121313,0.0,1.0
2019-05-24,4.53,4.56,4.44,4.44,1068622,4.28367777168991,4.31204649865474,4.1985715907954,4.1985715907954,1130070.44834053,0.0,1.0
2019-05-28,4.46,4.51,4.41,4.43,1448149,4.21748407543863,4.26476528704668,4.17020286383057,4.18911534847379,1531421.20384373,0.0,1.0
2019-05-29,4.44,4.51,4.42,4.47,882012,4.1985715907954,4.26476528704668,4.17965910615218,4.22694031776024,932729.904757467,0.0,1.0
2019-05-30,4.63,4.65,4.4,4.45,1127281,4.37824019490602,4.39715267954924,4.16074662150896,4.20802783311702,1192102.48813497,0.0,1.0
2019-05-31,4.87,4.92,4.67,4.68,2013160,4.60519001062469,4.65247122223275,4.41606516419246,4.42552140651408,2128921.75510258,0.0,1.0
2019-06-03,5.21,5.22,4.9,4.99,3556283,4.92670224955947,4.93615849188108,4.63355873758952,4.71866491848403,3760778.20242876,0.0,1.0
2019-06-04,5.19,5.27,5.0606,5.13,4013371,4.90778976491625,4.98343970348914,4.7854259892746,4.85105231098658,4244149.91018986,0.0,1.0
2019-06-05,5.19,5.35,5.11,5.29,2022361,4.90778976491625,5.05908964206203,4.83213982634336,5.00235218813236,2138651.83570656,0.0,1.0
2019-06-06,5.29,5.36,5.21,5.21,2461688,5.00235218813236,5.06854588438364,4.92670224955947,4.92670224955947,2603241.24136928,0.0,1.0
2019-06-07,5.19,5.36,5.19,5.33,1900018,4.90778976491625,5.06854588438364,4.90778976491625,5.04017715741881,2009273.80599977,0.0,1.0
2019-06-10,5.26,5.29,4.97,5.06,2738265,4.97398346116753,5.00235218813236,4.6997524338408,4.7848586147353,2895722.11336207,0.0,1.0
2019-06-11,5.25,5.33,5.12,5.27,2376874,4.96452721884592,5.04017715741881,4.84159606866497,4.98343970348914,2513550.22339888,0.0,1.0
2019-06-12,5.16,5.37,5.16,5.31,1933558,4.87942103795142,5.07800212670525,4.87942103795142,5.02126467277558,2044742.44021967,0.0,1.0
2019-06-13,5.36,5.36,5.15,5.15,2798752,5.07800212670525,5.07800212670525,4.87905055084553,4.87905055084553,2954175.74583279,0.01,1.0
2019-06-14,5.41,5.58,5.35,5.43,3933220,5.125371549529,5.28642758712972,5.0685282421405,5.14431931865849,4151644.42116502,0.0,1.0
2019-06-17,5.54,5.56,5.39,5.45,2470522,5.24853204887073,5.26747981800022,5.1064237803995,5.16326708778799,2607718.07289332,0.0,1.0
2019-06-18,5.46,5.74,5.42,5.61,3387489,5.17274097235274,5.4380097401657,5.13484543409375,5.31484924082397,3575607.21459972,0.0,1.0
2019-06-19,5.62,5.69,5.38,5.4,3113470,5.32432312538872,5.39064031734196,5.09694989583475,5.11589766496425,3286371.05373324,0.0,1.0
2019-06-20,6.01,6.04,5.74,5.84,4258289,5.69380462341391,5.72222627710816,5.4380097401657,5.53274858581319,4494765.55355622,0.0,1.0
2019-06-21,6.01,6.11,5.86,6.01,5841480,5.69380462341391,5.7885434690614,5.55169635494268,5.69380462341391,6165876.26762477,0.0,1.0
2019-06-24,6.2,6.24,5.99,6.08,3924480,5.87380843014414,5.91170396840313,5.67485685428442,5.76012181536715,4142419.06071201,0.0,1.0
2019-06-25,6.16,6.27,5.97,6.24,4730613,5.83591289188514,5.94012562209738,5.65590908515492,5.91170396840313,4993319.23211535,0.0,1.0
2019-06-26,6.08,6.18,5.93,5.98,2774383,5.76012181536715,5.85486066101464,5.61801354689592,5.66538296971967,2928453.45648733,0.0,1.0
2019-06-27,6.02,6.07,5.94,6.07,2852391,5.70327850797866,5.7506479308024,5.62748743146067,5.7506479308024,3010793.49289674,0.0,1.0
2019-06-28,6.05,6.05,5.9,6.05,3428971,5.73170016167291,5.73170016167291,5.58959189320168,5.73170016167291,3619392.84415483,0.0,1.0
2019-07-01,5.84,5.92,5.79,5.88,3123527,5.53274858581319,5.60853966233118,5.48537916298944,5.57064412407218,3296986.5514536,0.0,1.0
2019-07-02,6.0,6.08,5.85,5.9,2743077,5.68433073884916,5.76012181536715,5.54222247037793,5.58959189320168,2895408.93310725,0.0,1.0
2019-07-03,6.08,6.09,5.87,6.02,1547130,5.76012181536715,5.7695956999319,5.56117023950743,5.70327850797866,1633047.13016741,0.0,1.0
2019-07-05,5.99,6.05,5.83,5.92,2300446,5.67485685428442,5.73170016167291,5.52327470124844,5.60853966233118,2428197.20282399,0.0,1.0
2019-07-08,6.02,6.07,5.95,6.01,1440778,5.70327850797866,5.7506479308024,5.63696131602542,5.69380462341391,1520789.0598129,0.0,1.0
2019-07-09,6.05,6.13,5.96,6.01,1488013,5.73170016167291,5.8074912381909,5.64643520059017,5.69380462341391,1570647.17205522,0.0,1.0
2019-07-10,6.29,6.29,6.1,6.15,2058582,5.95907339122687,5.95907339122687,5.77906958449665,5.82643900732039,2172901.71305209,0.0,1.0
2019-07-11,6.24,6.33,6.14,6.29,2604811,5.91170396840313,5.99696892948587,5.81696512275564,5.95907339122687,2749464.57516724,0.0,1.0
2019-07-12,6.21,6.29,6.17,6.25,1269556,5.88328231470889,5.95907339122687,5.84538677644989,5.92117785296788,1340058.54865901,0.0,1.0
2019-07-15,6.22,6.26,6.17,6.21,1623100,5.89275619927363,5.93065173753263,5.84538677644989,5.88328231470889,1713235.98984876,0.0,1.0
2019-07-16,6.24,6.27,6.16,6.19,1853486,5.91170396840313,5.94012562209738,5.83591289188514,5.86433454557939,1956416.06917678,0.0,1.0
2019-07-17,6.54,6.54,6.24,6.29,2739618,6.19592050534559,6.19592050534559,5.91170396840313,5.95907339122687,2891757.84365565,0.0,1.0
2019-07-18,6.65,6.71,6.4,6.51,4557124,6.30013323555782,6.35697654294631,6.06328612143911,6.16749885165134,4810195.82712314,0.0,1.0
2019-07-19,6.75,6.75,6.53,6.55,2850311,6.39487208120531,6.39487208120531,6.18644662078084,6.20539438991034,3008597.98377291,0.0,1.0
2019-07-22,6.71,6.86,6.7,6.8,1911218,6.35697654294631,6.49908481141754,6.34750265838157,6.44224150402905,2017354.1137618,0.0,1.0
2019-07-23,6.65,6.72,6.53,6.71,2860979,6.30013323555782,6.36645042751106,6.18644662078084,6.35697654294631,3019858.4122984,0.0,1.0
2019-07-24,6.76,6.81,6.64,6.7,2154124,6.40434596577006,6.4517153885938,6.29065935099307,6.34750265838157,2273749.46916208,0.0,1.0
2019-07-25,6.64,6.77,6.62,6.74,2482889,6.29065935099307,6.41381985033481,6.27171158186358,6.38539819664056,2620771.85238101,0.0,1.0
2019-07-26,6.63,6.75,6.61,6.67,2084315,6.28118546642833,6.39487208120531,6.26223769729883,6.31908100468732,2200063.74972683,0.0,1.0
2019-07-29,6.67,6.72,6.58,6.67,3114498,6.31908100468732,6.36645042751106,6.23381604360458,6.31908100468732,3287456.14189637,0.0,1.0
2019-07-30,6.81,6.84,6.68,6.68,2838512,6.4517153885938,6.48013704228805,6.32855488925207,6.32855488925207,2996143.74716135,0.0,1.0
2019-07-31,6.55,6.91,6.54,6.78,3976107,6.20539438991034,6.54645423424129,6.19592050534559,6.42329373489956,4196913.07491195,0.0,1.0
2019-08-01,7.11,7.13,6.37,6.45,4078818,6.73593192553626,6.75487969466576,6.03486446774486,6.11065554426285,4305327.94876653,0.0,1.0
2019-08-02,7.09,7.19,7.01,7.02,2953575,6.71698415640676,6.81172300205425,6.64119307988877,6.65066696445352,3117596.56750512,0.0,1.0
2019-08-05,7.64,7.78,7.31,7.37,6052706,7.23804780746794,7.37068219137442,6.92540961683123,6.98225292421972,6388832.33021597,0.0,1.0
2019-08-06,7.3,7.6,7.22,7.6,4866124,6.91593573226648,7.20015226920894,6.84014465574849,7.20015226920894,5136355.59599952,0.0,1.0
2019-08-07,7.15,7.6,7.12,7.56,6091717,6.77382746379525,7.20015226920894,6.74540581010101,7.16225673094995,6430009.73715331,0.0,1.0
2019-08-08,7.48,7.52,6.96,7.06,4159792,7.08646565443196,7.12436119269095,6.59382365706503,6.68856250271252,4390798.69674386,0.0,1.0
2019-08-09,7.23,7.43,7.2,7.42,3021280,6.84961854031324,7.03909623160822,6.821196886619,7.02962234704347,3189061.44501896,0.0,1.0
2019-08-12,7.14,7.38,7.14,7.29,2361400,6.76435357923051,6.99172680878447,6.76435357923051,6.90646184770173,2492536.17548448,0.0,1.0
2019-08-13,6.99,7.26,6.73,7.23,4029979,6.62224531075928,6.87804019400749,6.37592431207581,6.84961854031324,4253776.7612191,0.0,1.0
2019-08-14,6.89,7.17,6.87,7.08,3119520,6.52750646511179,6.79277523292475,6.50855869598229,6.70751027184201,3292757.02979053,0.0,1.0
2019-08-15,7.18,7.27,6.9,6.97,3259915,6.8022491174895,6.88751407857224,6.53698034967654,6.60329754162978,3440948.61798277,0.0,1.0
2019-08-16,7.0,7.16,6.9,7.14,3048725,6.63171919532402,6.78330134836,6.53698034967654,6.76435357923051,3218030.55458793,0.0,1.0
2019-08-19,6.97,7.27,6.78,6.87,2656126,6.60329754162978,6.88751407857224,6.42329373489956,6.50855869598229,2803629.2629986,0.0,1.0
2019-08-20,7.17,7.26,6.94,7.04,3002675,6.79277523292475,6.87804019400749,6.57487588793553,6.66961473358302,3169423.24922626,0.0,1.0
2019-08-21,7.01,7.24,7.0,7.1,2246827,6.64119307988877,6.85909242487799,6.63171919532402,6.72645804097151,2371600.5664247,0.0,1.0
2019-08-22,6.95,7.1,6.92,6.97,1854951,6.58434977250028,6.72645804097151,6.55592811880604,6.60329754162978,1957962.42536255,0.0,1.0
2019-08-23,7.31,7.36,7.01,7.03,3869889,6.92540961683123,6.97277903965498,6.64119307988877,6.66014084901827,4084796.44601062,0.0,1.0
2019-08-26,7.05,7.34,7.03,7.3,2474444,6.67908861814777,6.95383127052548,6.66014084901827,6.91593573226648,2611857.87423161,0.0,1.0
2019-08-27,7.33,7.4,7.06,7.06,3874260,6.94435738596073,7.01067457791397,6.68856250271252,6.68856250271252,4089410.18177036,0.0,1.0
2019-08-28,7.4,7.49,7.25,7.39,2015704,7.01067457791397,7.09593953899671,6.86856630944274,7.00120069334922,2127642.55910425,0.0,1.0
2019-08-29,6.99,7.39,6.92,7.37,3422486,6.62224531075928,7.00120069334922,6.55592811880604,6.98225292421972,3612547.71114135,0.0,1.0
2019-08-30,7.05,7.11,6.92,6.94,1854930,6.67908861814777,6.73593192553626,6.55592811880604,6.57487588793553,1957940.25916466,0.0,1.0
2019-09-03,7.17,7.36,7.13,7.15,2512204,6.79277523292475,6.97277903965498,6.75487969466576,6.77382746379525,2651714.80909496,0.0,1.0
2019-09-04,7.25,7.26,7.06,7.14,1513737,6.86856630944274,6.87804019400749,6.68856250271252,6.76435357923051,1597799.70893087,0.0,1.0
2019-09-05,6.93,7.15,6.85,7.14,2923406,6.56540200337078,6.77382746379525,6.4896109268528,6.76435357923051,3085752.18541052,0.0,1.0
2019-09-06,6.65,7.07,6.65,6.93,2835799,6.30013323555782,6.69803638727727,6.30013323555782,6.56540200337078,2993280.08550129,0.0,1.0
2019-09-09,6.48,6.7,6.34,6.7,3563925,6.1390771979571,6.34750265838157,6.00644281405062,6.34750265838157,3761841.27602843,0.0,1.0
2019-09-10,6.47,6.67,6.4,6.45,2531660,6.12960331339235,6.31908100468732,6.06328612143911,6.11065554426285,2672251.26366861,0.0,1.0
2019-09-11,6.47,6.67,6.44,6.5,1837342,6.12960331339235,6.31908100468732,6.1011816596981,6.15802496708659,1939375.54066952,0.0,1.0
2019-09-12,6.35,6.78,6.34,6.67,2953333,6.01591669861537,6.42329373489956,6.00644281405062,6.31908100468732,3117341.12846283,0.0,1.0
2019-09-13,6.14,6.52,6.13,6.37,3354504,5.82643900732039,6.18703295239885,5.81694969297622,6.0446932372363,3535033.06807506,0.01,1.0
2019-09-16,6.35,6.35,6.12,6.25,3131140,6.02571460854796,6.02571460854796,5.80746037863205,5.93082146510626,3299648.30591126,0.0,1.0
2019-09-17,6.34,6.47,6.28,6.41,2262128,6.01622529420379,6.139586380678,5.95928940813877,6.08265049461298,2383868.75800968,0.0,1.0
2019-09-18,6.24,6.4,6.1,6.34,2882918,5.92133215076209,6.07316118026881,5.78848174994371,6.01622529420379,3038067.76278961,0.0,1.0
2019-09-19,6.42,6.44,6.25,6.3,1729156,6.09213980895715,6.11111843764549,5.93082146510626,5.97826803682711,1822213.8473707,0.0,1.0
2019-09-20,6.52,6.55,6.35,6.42,4306047,6.18703295239885,6.21550089543136,6.02571460854796,6.09213980895715,4537785.18006996,0.0,1.0
2019-09-23,6.65,6.7,6.52,6.55,4302435,6.31039403887306,6.35784061059391,6.18703295239885,6.21550089543136,4533978.79336066,0.0,1.0
2019-09-24,6.71,6.74,6.48,6.6,3629626,6.36732992493808,6.39579786797059,6.14907569502217,6.26294746715221,3824961.28630194,0.0,1.0
2019-09-25,6.36,6.65,6.27,6.63,2936996,6.03520392289213,6.31039403887306,5.9498000937946,6.29141541018472,3095056.07410341,0.0,1.0
2019-09-26,6.24,6.45,6.23,6.37,1903960,5.92133215076209,6.12060775198966,5.91184283641792,6.0446932372363,2006425.25997649,0.0,1.0
2019-09-27,6.11,6.22,5.99,6.08,3022478,5.79797106428788,5.90235352207375,5.68409929215784,5.76950312125537,3185138.45192296,0.0,1.0
2019-09-30,5.8,6.06,5.77,5.95,3783533,5.50380231961861,5.75052449256703,5.4753343765861,5.64614203478116,3987151.08676372,0.0,1.0
2019-10-01,5.82,5.97,5.68,5.73,2589920,5.52278094830695,5.6651206634695,5.38993054748857,5.43737711920942,2729301.51332923,0.0,1.0
2019-10-02,5.84,5.97,5.8,5.91,1940202,5.54175957699529,5.6651206634695,5.50380231961861,5.60818477740448,2044617.69273352,0.0,1.0
2019-10-03,5.79,6.0,5.79,5.83,2546343,5.49431300527444,5.69358860650201,5.49431300527444,5.53227026265112,2683379.33347566,0.0,1.0
2019-10-04,5.96,5.99,5.73,5.8,1996815,5.65563134912533,5.68409929215784,5.43737711920942,5.50380231961861,2104277.42993548,0.0,1.0
2019-10-07,5.84,5.98,5.76,5.91,1459541,5.54175957699529,5.67460997781367,5.46584506224193,5.60818477740448,1538088.9989135,0.0,1.0
2019-10-08,6.0,6.01,5.82,5.92,1822248,5.69358860650201,5.70307792084618,5.52278094830695,5.61767409174865,1920315.77193935,0.0,1.0
2019-10-09,5.91,6.07,5.88,6.0,1486935,5.60818477740448,5.7600138069112,5.57971683437197,5.69358860650201,1566957.25957643,0.0,1.0
2019-10-10,5.96,6.03,5.79,5.89,1524871,5.65563134912533,5.72205654953452,5.49431300527444,5.58920614871614,1606934.85819325,0.0,1.0
2019-10-11,5.69,5.9,5.68,5.88,2334622,5.39941986183274,5.59869546306031,5.38993054748857,5.57971683437197,2460264.16169292,0.0,1.0
2019-10-14,5.34,5.66,5.28,5.65,3755990,5.06729385978679,5.37095191880023,5.01035797372177,5.36146260445606,3958125.80737994,0.0,1.0
2019-10-15,4.98,5.37,4.98,5.27,5465686,4.72567854339667,5.0957618028193,4.72567854339667,5.0008686593776,5759832.37751837,0.0,1.0
2019-10-16,5.03,5.06,4.97,5.02,2318385,4.77312511511752,4.80159305815003,4.7161892290525,4.76363580077335,2443153.33638869,0.0,1.0
2019-10-17,5.15,5.24,5.0,5.01,2096480,4.88699688724756,4.97240071634509,4.74465717208501,4.75414648642918,2209306.09310885,0.0,1.0
2019-10-18,5.07,5.21,5.02,5.13,1991433,4.8110823724942,4.94393277331258,4.76363580077335,4.86801825855922,2098605.7872806,0.0,1.0
2019-10-21,5.01,5.12,4.99,5.08,2256767,4.75414648642918,4.85852894421505,4.73516785774084,4.82057168683837,2378219.24551008,0.0,1.0
2019-10-22,5.01,5.09,4.91,5.05,2055617,4.75414648642918,4.83006100118254,4.65925334298748,4.79210374380586,2166243.97237185,0.0,1.0
2019-10-23,5.1,5.14,5.02,5.06,2008370,4.83955031552671,4.87750757290339,4.76363580077335,4.80159305815003,2116454.28442771,0.0,1.0
2019-10-24,5.07,5.18,4.92,5.1,3764605,4.8110823724942,4.91546483028007,4.66874265733165,4.83955031552671,3967204.44013204,0.0,1.0
2019-10-25,5.12,5.29,5.09,5.17,2121485,4.85852894421505,5.01984728806594,4.83006100118254,4.9059755159359,2235656.7851537,0.0,1.0
2019-10-28,5.01,5.12,5.0,5.06,1363222,4.75414648642918,4.85852894421505,4.74465717208501,4.80159305815003,1436586.40714914,0.0,1.0
2019-10-29,5.11,5.19,4.92,4.98,2224606,4.84903962987088,4.92495414462424,4.66874265733165,4.72567854339667,2344327.43959709,0.0,1.0
2019-10-30,5.07,5.17,4.92,5.13,3100827,4.8110823724942,4.9059755159359,4.66874265733165,4.86801825855922,3267703.95366349,0.0,1.0
2019-10-31,5.44,5.66,5.11,5.13,5493170,5.16218700322849,5.37095191880023,4.84903962987088,4.86801825855922,5788795.48170396,0.0,1.0
2019-11-01,5.45,5.47,5.3,5.4,3218966,5.17167631757266,5.190654946261,5.02933660241011,5.12422974585181,3392200.83058756,0.0,1.0
2019-11-04,5.41,5.47,5.34,5.44,2017574,5.13371906019598,5.190654946261,5.06729385978679,5.16218700322849,2126153.61534476,0.0,1.0
2019-11-05,5.35,5.46,5.26,5.32,2952202,5.07678317413096,5.18116563191683,4.99137934503343,5.04831523109845,3111080.41416475,0.0,1.0
2019-11-06,5.42,5.49,5.34,5.39,1631263,5.14320837454015,5.20963357494934,5.06729385978679,5.11474043150764,1719052.54777676,0.0,1.0
2019-11-07,5.32,5.43,5.24,5.4,2769711,5.04831523109845,5.15269768888432,4.97240071634509,5.12422974585181,2918768.31090714,0.0,1.0
2019-11-08,5.27,5.36,5.24,5.24,2541535,5.0008686593776,5.08627248847513,4.97240071634509,4.97240071634509,2678312.58173195,0.0,1.0
2019-11-11,5.27,5.35,5.23,5.25,2460578,5.0008686593776,5.07678317413096,4.96291140200092,4.98189003068926,2592998.7254682,0.0,1.0
2019-11-12,5.33,5.36,5.19,5.28,1699491,5.05780454544262,5.08627248847513,4.92495414462424,5.01035797372177,1790952.36848606,0.0,1.0
2019-11-13,5.3,5.42,5.3,5.39,3155116,5.02933660241011,5.14320837454015,5.02933660241011,5.11474043150764,3324914.62034706,0.0,1.0
2019-11-14,5.37,5.43,5.32,5.36,2953289,5.0957618028193,5.15269768888432,5.04831523109845,5.08627248847513,3112225.91315507,0.0,1.0
2019-11-15,5.37,5.43,5.32,5.33,1250096,5.0957618028193,5.15269768888432,5.04831523109845,5.05780454544262,1317372.31443705,0.0,1.0
2019-11-18,5.43,5.55,5.35,5.35,3353006,5.15269768888432,5.26656946101436,5.07678317413096,5.07678317413096,3533454.45033128,0.0,1.0
2019-11-19,5.54,5.61,5.38,5.41,2202392,5.25708014667019,5.32350534707938,5.10525111716347,5.13371906019598,2320917.95057152,0.0,1.0
2019-11-20,5.59,5.64,5.49,5.55,2359235,5.30452671839104,5.35197329011189,5.20963357494934,5.26656946101436,2486201.75750575,0.0,1.0
2019-11-21,5.39,5.62,5.38,5.58,1807943,5.11474043150764,5.33299466142355,5.10525111716347,5.29503740404687,1905240.92092149,0.0,1.0
2019-11-22,5.4,5.44,5.32,5.4,2291225,5.12422974585181,5.16218700322849,5.04831523109845,5.12422974585181,2414531.66888466,0.0,1.0
2019-11-25,5.39,5.52,5.33,5.37,3023563,5.11474043150764,5.23810151798185,5.05780454544262,5.0957618028193,3186281.84327943,0.0,1.0
2019-11-26,5.51,5.53,5.36,5.4,3165776,5.22861220363768,5.24759083232602,5.08627248847513,5.12422974585181,3336148.30869732,0.0,1.0
2019-11-27,5.49,5.54,5.42,5.48,1091618,5.20963357494934,5.25708014667019,5.14320837454015,5.20014426060517,1150365.51684123,0.0,1.0
2019-11-29,5.67,5.69,5.49,5.51,2003030,5.3804412331444,5.39941986183274,5.20963357494934,5.22861220363768,2110826.9020834,0.0,1.0
2019-12-02,5.66,5.69,5.58,5.64,1475317,5.37095191880023,5.39941986183274,5.29503740404687,5.35197329011189,1554714.01461834,0.0,1.0
2019-12-03,5.74,5.87,5.7,5.74,3217506,5.44686643355359,5.5702275200278,5.40890917617691,5.44686643355359,3390662.25788668,0.0,1.0
2019-12-04,5.68,5.76,5.61,5.72,1724294,5.38993054748857,5.46584506224193,5.32350534707938,5.42788780486525,1817090.18951339,0.0,1.0
2019-12-05,5.68,5.77,5.63,5.63,1384386,5.39941986183274,5.48497404978432,5.3518897574152,5.3518897574152,1456325.43517943,0.01,1.0
2019-12-06,5.39,5.61,5.39,5.61,1451252,5.123745256211,5.33287771564818,5.123745256211,5.33287771564818,1526666.1180155,0.0,1.0
2019-12-09,5.32,5.44,5.29,5.44,1298429,5.05720311002644,5.17127536062854,5.02868504737592,5.17127536062854,1365901.69105624,0.0,1.0
2019-12-10,5.36,5.46,5.32,5.36,3411464,5.09522719356047,5.19028740239556,5.05720311002644,5.09522719356047,3588740.27503814,0.0,1.0
2019-12-11,5.57,5.57,5.35,5.41,1539372,5.29485363211415,5.29485363211415,5.08572117267697,5.14275729797802,1619365.26214728,0.0,1.0
2019-12-12,5.43,5.65,5.4,5.61,1829678,5.16176933974503,5.37090179918222,5.13325127709451,5.33287771564818,1924756.97499702,0.0,1.0
2019-12-13,5.4,5.49,5.37,5.38,2461358,5.13325127709451,5.21880546504608,5.10473321444398,5.11423923532749,2589262.14255443,0.0,1.0
2019-12-16,5.34,5.53,5.28,5.4,2443633,5.07621515179346,5.25682954858012,5.01917902649241,5.13325127709451,2570616.06527645,0.0,1.0
2019-12-17,5.32,5.48,5.32,5.36,2206144,5.05720311002644,5.20929944416257,5.05720311002644,5.09522719356047,2320785.98083806,0.0,1.0
2019-12-18,5.4,5.44,5.29,5.38,2871168,5.13325127709451,5.17127536062854,5.02868504737592,5.11423923532749,3020367.8649403,0.0,1.0
2019-12-19,5.34,5.43,5.28,5.41,2814303,5.07621515179346,5.16176933974503,5.01917902649241,5.14275729797802,2960547.88274496,0.0,1.0
2019-12-20,5.21,5.36,5.21,5.35,3513371,4.95263688030785,5.09522719356047,4.95263688030785,5.08572117267697,3695942.85879933,0.0,1.0
2019-12-23,5.65,5.65,5.22,5.23,3594369,5.37090179918222,5.37090179918222,4.96214290119136,4.97164892207487,3781149.90914415,0.0,1.0
2019-12-24,5.89,5.89,5.69,5.73,1025614,5.59904630038642,5.59904630038642,5.40892588271625,5.44694996625028,1078909.89570547,0.0,1.0
2019-12-26,5.96,6.07,5.89,5.98,1541249,5.66558844657098,5.77015467628957,5.59904630038642,5.68460048833799,1621339.80020374,0.0,1.0
2019-12-27,5.79,5.97,5.78,5.93,2522378,5.50398609155133,5.67509446745448,5.49448007066783,5.63707038392045,2653453.0387746,0.0,1.0
2019-12-30,5.97,6.01,5.78,5.79,1932139,5.67509446745448,5.71311855098852,5.49448007066783,5.50398609155133,2032542.34729486,0.0,1.0
2019-12-31,6.02,6.08,5.92,5.99,1563460,5.72262457187203,5.77966069717308,5.62756436303694,5.6941065092215,1644704.99187771,0.0,1.0
2020-01-02,5.93,6.14,5.89,6.13,1925276,5.63707038392045,5.83669682247413,5.59904630038642,5.82719080159062,2025322.71240861,0.0,1.0
2020-01-03,5.86,6.09,5.84,6.08,2263525,5.57052823773589,5.78916671805658,5.55151619596888,5.77966069717308,2381148.77690508,0.0,1.0
2020-01-06,5.84,6.03,5.81,6.02,2169225,5.55151619596888,5.73213059275553,5.52299813331835,5.72262457187203,2281948.48989161,0.0,1.0
2020-01-07,5.88,5.96,5.77,5.83,1319784,5.58954027950291,5.66558844657098,5.48497404978432,5.54201017508537,1388366.40080356,0.0,1.0
2020-01-08,5.63,5.93,5.57,5.93,2210007,5.3518897574152,5.63707038392045,5.29485363211415,5.63707038392045,2324849.72112155,0.0,1.0
2020-01-09,5.51,5.63,5.5,5.56,1147214,5.2378175068131,5.3518897574152,5.22831148592959,5.28534761123064,1206828.82360406,0.0,1.0
2020-01-10,5.75,5.76,5.51,5.55,1498300,5.4659620080173,5.47546802890081,5.2378175068131,5.27584159034713,1576158.96110574,0.0,1.0
2020-01-13,5.44,5.69,5.42,5.69,1699317,5.17127536062854,5.40892588271625,5.15226331886152,5.40892588271625,1787621.7828935,0.0,1.0
2020-01-14,5.58,5.6,5.4,5.4,3326092,5.30435965299766,5.32337169476467,5.13325127709451,5.13325127709451,3498931.93036249,0.0,1.0
2020-01-15,5.76,5.76,5.54,5.59,3239503,5.47546802890081,5.47546802890081,5.26633556946363,5.31386567388117,3407843.34444299,0.0,1.0
2020-01-16,5.59,5.64,5.5,5.64,1599729,5.31386567388117,5.36139577829871,5.22831148592959,5.36139577829871,1682858.70566023,0.0,1.0
2020-01-17,5.61,5.71,5.49,5.61,1578388,5.33287771564818,5.42793792448327,5.21880546504608,5.33287771564818,1660408.72342106,0.0,1.0
2020-01-21,5.97,6.0,5.62,5.65,5275289,5.67509446745448,5.70361253010501,5.34238373653169,5.37090179918222,5549418.69436865,0.0,1.0
2020-01-22,5.93,6.04,5.9,6.0,2302692,5.63707038392045,5.74163661363904,5.60855232126993,5.70361253010501,2422351.08487386,0.0,1.0
2020-01-23,6.2,6.24,5.9,5.9,3056179,5.89373294777518,5.93175703130921,5.60855232126993,5.60855232126993,3214992.93705745,0.0,1.0
2020-01-24,6.34,6.37,6.14,6.2,2655101,6.02681724014429,6.05533530279482,5.83669682247413,5.89373294777518,2793072.97189536,0.0,1.0
2020-01-27,6.21,6.44,6.13,6.42,3909994,5.90323896865868,6.12187744897938,5.82719080159062,6.10286540721236,4113176.32047633,0.0,1.0
2020-01-28,6.16,6.21,6.11,6.14,3303051,5.85570886424114,5.90323896865868,5.8081787598236,5.83669682247413,3474693.60784842,0.0,1.0
2020-01-29,6.44,6.51,6.15,6.15,4042344,6.12187744897938,6.18841959516393,5.84620284335763,5.84620284335763,4252403.87070148,0.0,1.0
2020-01-30,6.28,6.4993,6.23,6.46,3458094,5.96978111484324,6.17824815281858,5.9222510104257,6.14088949074639,3637793.39681372,0.0,1.0
2020-01-31,6.3,6.4,6.26,6.27,3990179,5.98879315661026,6.08385336544534,5.95076907307623,5.96027509395973,4197528.1233838,0.0,1.0
2020-02-03,6.2,6.32,6.15,6.26,2684820,5.89373294777518,6.00780519837728,5.84620284335763,5.95076907307623,2824336.31579518,0.0,1.0
2020-02-04,6.07,6.17,5.95,6.05,4395176,5.77015467628957,5.86521488512465,5.65608242568747,5.75114263452255,4623570.73886197,0.0,1.0
2020-02-05,6.16,6.23,6.02,6.05,1186407,5.85570886424114,5.9222510104257,5.72262457187203,5.75114263452255,1248058.4826594,0.0,1.0
2020-02-06,6.25,6.27,6.15,6.21,1033548,5.94126305219272,5.96027509395973,5.84620284335763,5.90323896865868,1087256.1849649,0.0,1.0
2020-02-07,6.11,6.3,6.1,6.25,1809465,5.8081787598236,5.98879315661026,5.79867273894009,5.94126305219272,1903493.60912848,0.0,1.0
2020-02-10,6.16,6.2,6.05,6.14,1866993,5.85570886424114,5.89373294777518,5.75114263452255,5.83669682247413,1964011.04403103,0.0,1.0
2020-02-11,6.23,6.23,6.08,6.16,3125317,5.9222510104257,5.9222510104257,5.77966069717308,5.85570886424114,3287723.68407269,0.0,1.0
2020-02-12,6.01,6.22,5.95,6.22,2531903,5.71311855098852,5.91274498954219,5.65608242568747,5.91274498954219,2663473.00413836,0.0,1.0
2020-02-13,6.04,6.16,6.02,6.08,1020598,5.74163661363904,5.85570886424114,5.72262457187203,5.77966069717308,1073633.23992965,0.0,1.0
2020-02-14,6.0,6.09,5.93,6.01,3149241,5.70361253010501,5.78916671805658,5.63707038392045,5.71311855098852,3312890.89156484,0.0,1.0
2020-02-18,6.36,6.38,6.02,6.03,3722696,6.04582928191131,6.06484132367833,5.72262457187203,5.73213059275553,3916145.404707,0.0,1.0
2020-02-19,6.53,6.56,6.23,6.4,3182622,6.20743163693095,6.23594969958148,5.9222510104257,6.08385336544534,3348006.53080977,0.0,1.0
2020-02-20,6.79,6.99,6.54,6.6,4528705,6.45458817990217,6.64470859757234,6.21693765781446,6.27397378311551,4764038.55566601,0.0,1.0
2020-02-21,6.97,7.06,6.8,6.89,3933300,6.62569655580532,6.71125074375689,6.46409420078568,6.54964838873725,4137693.41368031,0.0,1.0
2020-02-24,6.93,7.16,6.8,7.15,3947663,6.58767247227128,6.80631095259198,6.46409420078568,6.79680493170847,4152802.78507347,0.0,1.0
2020-02-25,6.59,6.94,6.58,6.83,5336450,6.264467762232,6.59717849315479,6.25496174134849,6.4926122634362,5613757.91763514,0.0,1.0
2020-02-26,6.57,6.74,6.44,6.53,3196685,6.24545572046499,6.40705807548463,6.12187744897938,6.20743163693095,3362800.31274264,0.0,1.0
2020-02-27,6.0,6.66,5.95,6.66,5493511,5.70361253010501,6.33100990841656,5.65608242568747,6.33100990841656,5778980.57170324,0.0,1.0
2020-02-28,5.83,5.99,5.61,5.73,6975138,5.54201017508537,5.6941065092215,5.33287771564818,5.44694996625028,7337600.1225717,0.0,1.0
2020-03-02,5.94,6.02,5.69,6.0,5336205,5.64657640480396,5.72262457187203,5.40892588271625,5.70361253010501,5613500.18624258,0.0,1.0
2020-03-03,6.14,6.39,5.88,6.05,3768925,5.83669682247413,6.07434734456183,5.58954027950291,5.75114263452255,3964776.68857068,0.0,1.0
2020-03-04,6.08,6.24,5.94,6.2,4085723,5.77966069717308,5.93175703130921,5.64657640480396,5.89373294777518,4298037.05469254,0.0,1.0
2020-03-05,6.3,6.39,6.07,6.16,3947619,5.98879315661026,6.07434734456183,5.77015467628957,5.85570886424114,4152756.49861929,0.0,1.0
2020-03-06,6.49,6.55,6.04,6.34,4179936,6.16940755339692,6.22644367869797,5.74163661363904,6.02681724014429,4397145.82076252,0.0,1.0
2020-03-09,6.02,6.36,5.87,6.26,3689201,5.72262457187203,6.04582928191131,5.5800342586194,5.95076907307623,3880909.84146717,0.0,1.0
2020-03-10,5.98,6.22,5.69,6.1,3517504,5.68460048833799,5.91274498954219,5.40892588271625,5.79867273894009,3700290.62959707,0.0,1.0
2020-03-11,5.47,6.01,5.44,5.94,3353885,5.19979342327907,5.71311855098852,5.17127536062854,5.64657640480396,3528169.18992733,0.0,1.0
2020-03-12,4.82,5.31,4.36,4.96,4642613,4.58190206585102,5.04769708914293,4.14462510520964,4.71498635822014,4883865.76980312,0.0,1.0
2020-03-13,3.89,4.95,3.84,4.91,7650403,3.69784212368475,4.70548033733663,3.65031201926721,4.6674562538026,8047955.17888289,0.0,1.0
2020-03-16,4.71,4.94,3.34,3.41,7515643,4.49159486745769,4.71092964867113,3.18512247501246,3.25187653886003,7881093.36985599,0.015,1.0
2020-03-17,6.08,6.11,4.56,4.66,7610201,5.79806725990293,5.82667614440903,4.34855044492719,4.44391339328086,7980249.28064988,0.0,1.0
2020-03-18,5.11,6.45,4.86,5.8,5710663,4.87304666087236,6.15091016881149,4.63463928998819,5.53105100451266,5988345.68203704,0.0,1.0
2020-03-19,5.33,6.19,4.43,5.05,6004483,5.08284514725043,5.90296650309196,4.22457861206743,4.81582889186016,6296452.76667784,0.0,1.0
2020-03-20,4.45,5.64,4.4,5.63,6793996,4.24365120173816,5.37847028714679,4.19596972756133,5.36893399231143,7124356.07045573,0.0,1.0
2020-03-23,4.89,5.27,4.33,4.74,5095149,4.66324817449429,5.02562737823823,4.12921566371376,4.52020375196379,5342902.13123859,0.0,1.0
2020-03-24,5.46,5.63,5.11,5.6,4620616,5.20681698011019,5.36893399231143,4.87304666087236,5.34032510780533,4845294.82337712,0.0,1.0
2020-03-25,5.83,6.01,5.25,5.4,4714799,5.55965988901876,5.73131319605536,5.00655478856749,5.14959921109799,4944057.49968481,0.0,1.0
2020-03-26,5.81,6.34,5.52,5.94,4097360,5.54058729934803,6.04601092562246,5.26403474912239,5.66455913220779,4296595.34519044,0.0,1.0
2020-03-27,5.32,5.82,5.17,5.7,2974798,5.07330885241506,5.55012359418339,4.93026442988456,5.43568805615899,3119448.43501226,0.0,1.0
2020-03-30,5.06,5.6,4.88,5.33,3018373,4.82536518669553,5.34032510780533,4.65371187965893,5.08284514725043,3165142.28231068,0.0,1.0
2020-03-31,5.0,5.28,4.91,4.96,2414989,4.76814741768333,5.03516367307359,4.68232076416503,4.73000223834186,2532418.55635973,0.0,1.0
2020-04-01,5.36,5.62,4.93,4.99,4482996,5.11145403175653,5.35939769747606,4.70139335383576,4.75861112284796,4700983.01006193,0.0,1.0
2020-04-02,5.66,5.89,5.44,5.48,3047643,5.39754287681753,5.61687765803096,5.18774439043946,5.22588956978093,3195835.54474155,0.0,1.0
2020-04-03,5.64,5.87,5.6,5.65,2231551,5.37847028714679,5.59780506836023,5.34032510780533,5.38800658198216,2340060.8292059,0.0,1.0
2020-04-06,5.79,6.01,5.66,5.79,3641329,5.52151470967729,5.73131319605536,5.39754287681753,5.52151470967729,3818389.70256628,0.0,1.0
2020-04-07,5.76,6.08,5.71,5.89,2351425,5.49290582517119,5.79806725990293,5.44522435099436,5.61687765803096,2465763.73800799,0.0,1.0
2020-04-08,5.84,5.99,5.7,5.76,1609708,5.56919618385413,5.71224060638463,5.43568805615899,5.49290582517119,1687980.52890539,0.0,1.0
2020-04-09,6.34,6.42,6.05,6.1,3123865,6.04601092562246,6.12230128430539,5.76945837539683,5.81713984957366,3275763.86209738,0.0,1.0
2020-04-13,6.93,7.0,5.98,6.33,5396984,6.60865232090909,6.67540638475666,5.70270431154926,6.03647463078709,5659413.94763147,0.0,1.0
2020-04-14,6.79,7.6,6.63,7.08,5215825,6.47514419321396,7.24758407487866,6.32256347584809,6.75169674343959,5469446.03752854,0.0,1.0
2020-04-15,6.59,6.89,6.38,6.63,3375182,6.28441829650663,6.57050714156762,6.08415610496393,6.32256347584809,3539301.22575769,0.0,1.0
2020-04-16,6.77,6.96,6.58,6.64,3237825,6.45607160354322,6.63726120541519,6.27488200167126,6.33209977068346,3395265.20089551,0.0,1.0
2020-04-17,6.38,6.64,6.21,6.4,8063311,6.08415610496393,6.33209977068346,5.92203909276269,6.10322869463466,8455391.88878274,0.0,1.0
2020-04-20,6.65,6.8,6.31,6.44,3500917,6.34163606551883,6.48468048804932,6.01740204111636,6.14137387397613,3671150.12742304,0.0,1.0
2020-04-21,6.59,6.7,6.33,6.42,2727666,6.28441829650663,6.38931753969566,6.03647463078709,6.12230128430539,2860299.56821813,0.0,1.0
2020-04-22,7.33,7.42,6.85,6.91,5554048,6.99010411432376,7.07593076784206,6.53236196222616,6.58957973123836,5824115.23121333,0.0,1.0
2020-04-23,7.68,8.03,7.5,7.5,5552204,7.32387443356159,7.65764475279942,7.15222112652499,7.15222112652499,5822181.56616644,0.0,1.0
2020-04-24,8.08,8.18,7.53,7.91,5559083,7.70532622697626,7.80068917532992,7.18083001103109,7.54320921477502,5829395.05958161,0.0,1.0
2020-04-27,8.13,8.32,7.85,8.28,4983376,7.75300770115309,7.93419730302506,7.48599144576282,7.89605212368359,5225694.13596407,0.0,1.0
2020-04-28,8.18,8.29,7.99,8.15,3625234,7.80068917532992,7.90558841851896,7.61949957345796,7.77208029082382,3801512.07841784,0.0,1.0
2020-04-29,8.25,8.29,7.77,8.18,5075769,7.86744323917749,7.90558841851896,7.40970108707989,7.80068917532992,5322579.77299089,0.0,1.0
2020-04-30,8.07,8.77,8.02,8.35,6829854,7.69578993214089,8.36333057061656,7.64810845796406,7.96280618753116,7161957.67634045,0.0,1.0
2020-05-01,8.4,8.44,7.8,7.84,3938282,8.01048766170799,8.04863284104946,7.43830997158599,7.47645515092746,4129782.13026127,0.0,1.0
2020-05-04,8.35,8.61,8.28,8.6,3193137,7.96280618753116,8.21074985325069,7.89605212368359,8.20121355841532,3348404.23364199,0.0,1.0
2020-05-05,8.51,8.57,8.07,8.28,2075212,8.11538690489702,8.17260467390922,7.69578993214089,7.89605212368359,2176119.79896405,0.0,1.0
2020-05-06,8.23,8.45,8.13,8.31,2553366,7.84837064950676,8.05816913588482,7.75300770115309,7.92466100818969,2677524.17902443,0.0,1.0
2020-05-07,8.53,8.6,8.04,8.33,5275466,8.13445949456776,8.20121355841532,7.66718104763479,7.94373359786042,5531987.09884179,0.0,1.0
2020-05-08,8.27,8.66,8.15,8.47,2943075,7.88651582884822,8.25843132742752,7.77208029082382,8.07724172555556,3086182.89472889,0.0,1.0
2020-05-11,7.93,8.35,7.83,8.26,3957572,7.56228180444576,7.96280618753116,7.46691885609209,7.87697953401286,4150010.11223227,0.0,1.0
2020-05-12,7.84,8.2,7.8,7.97,2940400,7.47645515092746,7.81976176500066,7.43830997158599,7.60042698378722,3083377.82206054,0.0,1.0
2020-05-13,7.77,8.06,7.59,8.04,3737854,7.40970108707989,7.68625363730552,7.23804778004329,7.66718104763479,3919608.25931855,0.0,1.0
2020-05-14,8.19,8.21,7.65,7.75,3920204,7.81022547016529,7.82929805983602,7.29526554905549,7.39062849740916,4110825.08214971,0.0,1.0
2020-05-15,8.49,8.58,8.3,8.48,3956264,8.09631431522629,8.18214096874459,7.91512471335432,8.08677802039092,4148638.51034435,0.0,1.0
2020-05-18,8.12,8.56,8.03,8.5,3473759,7.74347140631772,8.16306837907386,7.65764475279942,8.10585061006166,3642671.56161855,0.0,1.0
2020-05-19,8.46,8.66,8.28,8.33,4415246,8.06770543072019,8.25843132742752,7.89605212368359,7.94373359786042,4629938.64621871,0.0,1.0
2020-05-20,8.4,8.53,8.25,8.5,3909932,8.01048766170799,8.13445949456776,7.86744323917749,8.10585061006166,4100053.60310325,0.0,1.0
2020-05-21,8.26,8.31,8.01,8.26,1955872,7.87697953401286,7.92466100818969,7.63857216312869,7.87697953401286,2050976.85607033,0.0,1.0
2020-05-22,8.24,8.54,8.17,8.3,2831476,7.85790694434212,8.14399578940312,7.79115288049456,7.91512471335432,2969157.36025598,0.0,1.0
2020-05-26,7.79,8.17,7.76,8.1,3358385,7.42877367675062,7.79115288049456,7.40016479224452,7.72439881664699,3521687.46665106,0.0,1.0
2020-05-27,8.03,8.05,7.47,7.56,2622254,7.65764475279942,7.67671734247016,7.12361224201889,7.20943889553719,2749761.87845516,0.0,1.0
2020-05-28,8.0,8.34,7.87,8.17,3486640,7.62903586829332,7.95326989269579,7.50506403543356,7.79115288049456,3656178.90406379,0.0,1.0
2020-05-29,8.1,8.25,8.03,8.23,2738906,7.72439881664699,7.86744323917749,7.65764475279942,7.84837064950676,2872086.11655167,0.0,1.0
2020-06-01,8.31,8.31,8.08,8.17,1467831,7.92466100818969,7.92466100818969,7.70532622697626,7.79115288049456,1539204.71770267,0.0,1.0
2020-06-02,7.8,8.33,7.79,8.27,2894953,7.43830997158599,7.94373359786042,7.42877367675062,7.88651582884822,3035720.94820692,0.0,1.0
2020-06-03,7.54,7.68,7.4,7.6,3376582,7.19036630586646,7.32387443356159,7.05685817817132,7.24758407487866,3540769.30117291,0.0,1.0
2020-06-04,7.72,7.79,7.61,7.7,2059690,7.36201961290306,7.42877367675062,7.25712036971402,7.34294702323232,2159843.03711055,0.0,1.0
2020-06-05,7.46,7.47,7.24,7.35,3396414,7.11407594718352,7.12361224201889,6.90427746080546,7.00917670399449,3561565.63805466,0.0,1.0
2020-06-08,7.82,7.83,7.43,7.55,4837965,7.45738256125672,7.46691885609209,7.08546706267742,7.19990260070182,5073212.48296324,0.0,1.0
2020-06-09,7.79,8.06,7.73,7.98,2315632,7.42877367675062,7.68625363730552,7.37155590773842,7.60996327862259,2428230.29276755,0.0,1.0
2020-06-10,8.1,8.13,7.52,7.88,3916056,7.72439881664699,7.75300770115309,7.17129371619572,7.51460033026892,4106475.3844195,0.0,1.0
2020-06-11,7.85,8.28,7.71,8.15,5648320,7.48599144576282,7.89605212368359,7.35248331806769,7.77208029082382,5922971.23517242,0.0,1.0
2020-06-12,7.77,8.03,7.67,8.0,4288116,7.40970108707989,7.65764475279942,7.31433813872622,7.62903586829332,4496626.91226464,0.0,1.0
2020-06-15,7.98,7.99,7.31,7.55,2450149,7.62426772087564,7.63382194107724,6.98413496736854,7.2134362522069,2564467.79360398,0.015,1.0
2020-06-16,7.65,8.03,7.63,7.92,1924318,7.30897845422289,7.67203882188363,7.28987001381969,7.56694239966605,2014102.62626984,0.0,1.0
2020-06-17,7.59,7.79,7.51,7.6,2628896,7.2516531330133,7.44273753704527,7.17521937140051,7.2612073532149,2751554.75227602,0.0,1.0
2020-06-18,7.41,7.61,7.38,7.58,1577577,7.07967716938452,7.27076157341649,7.05101450877973,7.2420989128117,1651183.42126556,0.0,1.0
2020-06-19,7.99,8.07,7.53,7.61,4278424,7.63382194107724,7.71025570269003,7.19432781180371,7.27076157341649,4478046.25571029,0.0,1.0
2020-06-22,8.43,8.58,8.17,8.3,4288258,8.05420762994757,8.19752093297155,7.80579790470601,7.93000276732679,4488339.08944502,0.0,1.0
2020-06-23,8.55,8.73,8.44,8.6,2762094,8.16885827236676,8.34083423599553,8.06376185014917,8.21662937337475,2890967.49051049,0.0,1.0
2020-06-24,8.3,8.67,8.26,8.53,3494292,7.93000276732679,8.28350891478594,7.8917858865204,8.14974983196356,3657328.30756335,0.0,1.0
2020-06-25,8.42,8.43,8.11,8.27,2702658,8.04465340974598,8.05420762994757,7.74847258349642,7.901340106722,2828758.33189171,0.0,1.0
2020-06-26,8.73,8.78,8.22,8.34,3533241,8.34083423599553,8.38860533700352,7.85356900571401,7.96821964813319,3698094.58589707,0.0,1.0
2020-06-29,9.07,9.09,8.63,8.8,3639151,8.66567772284988,8.68478616325308,8.24529203397955,8.40771377740672,3808946.12350584,0.0,1.0
2020-06-30,9.38,9.5,8.9,9.03,5718770,8.96185854909944,9.07650919151862,8.50325597942271,8.62746084204349,5985595.76745277,0.0,1.0
2020-07-01,9.4,9.44,9.11,9.38,2976627,8.98096698950263,9.01918387030903,8.70389460365628,8.96185854909944,3115510.14859588,0.0,1.0
2020-07-02,9.3,9.54,9.21,9.36,2670404,8.88542478748665,9.11472607232501,8.79943680567226,8.94275010869624,2794999.42816181,0.0,1.0
2020-07-06,9.73,9.82,9.41,9.52,3256102,9.29625625615539,9.38224423796977,8.99052120970423,9.09561763192182,3408024.86366727,0.0,1.0
2020-07-07,10.17,10.32,9.63,9.73,5165046,9.71664194502572,9.8599552480497,9.2007140541394,9.29625625615539,5406036.17146674,0.0,1.0
2020-07-08,10.4,10.57,10.1,10.4,4234840,9.93638900966249,10.0988107530897,9.64976240361453,9.93638900966249,4432428.71803547,0.0,1.0
2020-07-09,10.35,10.57,10.02,10.57,3586557,9.8886179086545,10.0988107530897,9.57332864200174,10.0988107530897,3753898.19820138,0.0,1.0
2020-07-10,10.27,10.53,10.17,10.46,1972777,9.81218414704171,10.0605938722833,9.71664194502572,9.99371433087208,2064822.62118046,0.0,1.0
2020-07-13,9.84,10.55,9.8,10.41,3255810,9.40135267837297,10.0797023126865,9.36313579756658,9.94594322986409,3407719.23956207,0.0,1.0
2020-07-14,10.4,10.4,9.77,9.84,2411401,9.93638900966249,9.93638900966249,9.33447313696178,9.40135267837297,2523911.89350706,0.0,1.0
2020-07-15,10.34,10.46,10.14,10.4,3445773,9.8790636884529,9.99371433087208,9.68797928442093,9.93638900966249,3606545.51317906,0.0,1.0
2020-07-16,10.13,10.46,10.03,10.34,2210738,9.67842506421933,9.99371433087208,9.58288286220334,9.8790636884529,2313886.38041869,0.0,1.0
2020-07-17,10.4,10.44,10.11,10.3,2172728,9.93638900966249,9.97460589046888,9.65931662381613,9.8408468076465,2274102.91384793,0.0,1.0
2020-07-20,10.75,10.96,10.63,10.64,3365630,10.2707867167184,10.471425340952,10.1561360742993,10.1656902945009,3522663.20953844,0.0,1.0
2020-07-21,11.15,11.24,10.94,11.11,3285002,10.6529555247824,10.7389435065968,10.4523169005488,10.614738643976,3438273.27681894,0.0,1.0
2020-07-22,11.09,11.35,10.9,11.3,3630448,10.5956302035728,10.8440399288144,10.4141000197424,10.7962688278064,3799837.05984982,0.0,1.0
2020-07-23,10.7,11.1001,10.48,10.94,3611294,10.2230156157104,10.6052799659764,10.0128227712753,10.4523169005488,3779789.37453817,0.0,1.0
2020-07-24,10.95,10.985,10.71,10.85,2809159,10.4618711207504,10.495310891456,10.232569835912,10.3663289187344,2940228.44431615,0.0,1.0
2020-07-27,11.43,11.54,11.23,11.4,4337988,10.9204736904271,11.0255701126447,10.7293892863952,10.8918110298223,4540389.38653959,0.0,1.0
2020-07-28,11.47,11.58,11.15,11.24,3438182,10.9586905712335,11.0637869934511,10.6529555247824,10.7389435065968,3598600.33310176,0.0,1.0
2020-07-29,11.09,11.56,10.88,11.54,3443120,10.5956302035728,11.0446785530479,10.3949915793392,11.0255701126447,3603768.72978489,0.0,1.0
2020-07-30,10.44,10.86,10.06,10.73,3824302,9.97460589046888,10.375883138936,9.61154552280814,10.2516782763152,4002735.8793344,0.0,1.0
2020-07-31,10.6,10.74,10.4962,10.67,2834115,10.1274734136945,10.2612324965168,10.0283006080019,10.1943529551056,2966348.83873181,0.0,1.0
2020-08-03,10.47,10.68,10.19,10.65,2205374,10.0032685510737,10.2039071753072,9.73575038542892,10.1752445147025,2308272.10747247,0.0,1.0
2020-08-04,10.89,10.89,10.3,10.47,2969595,10.4045457995408,10.4045457995408,9.8408468076465,10.0032685510737,3108150.05028161,0.0,1.0
2020-08-05,10.69,11.22,10.69,11.22,4503013,10.2134613955088,10.7198350661936,10.2134613955088,10.7198350661936,4713114.105583,0.0,1.0
2020-08-06,10.48,10.91,10.32,10.9,2528597,10.0128227712753,10.423654239944,9.8599552480497,10.4141000197424,2646576.0121134,0.0,1.0
2020-08-07,10.24,10.395,10.0546,10.31,3149809,9.78352148643691,9.93161189956169,9.60638624389927,9.8504010278481,3296772.4560849,0.0,1.0
2020-08-10,10.1,10.52,10.08,10.35,1810235,9.64976240361453,10.0510396520817,9.63065396321134,9.8886179086545,1894696.75368914,0.0,1.0
2020-08-11,9.52,9.905,9.4,9.54,3631517,9.09561763192182,9.46345510968336,8.98096698950263,9.11472607232501,3800955.93713906,0.0,1.0
2020-08-12,9.51,9.795,9.48,9.7,4135456,9.08606341172022,9.35835868746578,9.05740075111542,9.26759359555059,4328407.66984634,0.0,1.0
2020-08-13,9.9,10.01,9.615,9.73,2713667,9.45867799958256,9.56377442180015,9.186382723837,9.29625625615539,2840280.9886525,0.0,1.0
2020-08-14,10.02,10.03,9.78,9.89,1847631,9.57332864200174,9.58288286220334,9.34402735716338,9.44912377938096,1933837.57231267,0.0,1.0
2020-08-17,10.74,10.75,10.4,10.45,2290381,10.2612324965168,10.2707867167184,9.93638900966249,9.98416011067048,2397245.35511208,0.0,1.0
2020-08-18,10.64,10.99,10.42,10.99,2347952,10.1656902945009,10.5000880015568,9.95549745006569,10.5000880015568,2457502.49675755,0.0,1.0
2020-08-19,10.36,10.67,10.32,10.61,2094227,9.89817212885609,10.1943529551056,9.8599552480497,10.1370276338961,2191939.2224701,0.0,1.0
2020-08-20,10.38,10.53,10.2,10.33,3243106,9.91728056925929,10.0605938722833,9.74530460563052,9.8695094682513,3394422.49767007,0.0,1.0
2020-08-21,10.05,10.275,9.96,10.25,1569529,9.60199130260654,9.81696125714251,9.51600332079215,9.79307570663851,1642759.91853045,0.0,1.0
2020-08-24,9.91,10.22,9.87,10.22,1954968,9.46823221978416,9.76441304603371,9.43001533897776,9.76441304603371,2046182.69073692,0.0,1.0
2020-08-25,9.87,9.92,9.55,9.88,2322884,9.43001533897776,9.47778643998576,9.12428029252661,9.43956955917936,2431264.8766577,0.0,1.0
2020-08-26,10.21,10.22,9.73,9.73,2551996,9.75485882583212,9.76441304603371,9.29625625615539,9.29625625615539,2671066.76018731,0.0,1.0
2020-08-27,9.87,10.42,9.755,10.42,2552686,9.43001533897776,9.95549745006569,9.32014180665938,9.95549745006569,2671788.95413453,0.0,1.0
2020-08-28,10.28,10.37,10.0,10.08,1857210,9.82173836724331,9.90772634905769,9.55422020159855,9.63065396321134,1943863.50828429,0.0,1.0
2020-08-31,10.46,10.6494,10.305,10.39,1915608,9.99371433087208,10.1746712614904,9.8456239177473,9.92683478946089,2004986.23600856,0.0,1.0
2020-09-01,10.17,10.79,10.05,10.79,2318283,9.71664194502572,10.3090035975248,9.60199130260654,10.3090035975248,2426449.20368501,0.0,1.0
2020-09-02,10.1,10.14,9.705,10.01,2574707,9.64976240361453,9.68797928442093,9.27237070565139,9.56377442180015,2694837.40762979,0.0,1.0
2020-09-03,10.11,10.13,9.745,9.95,1950307,9.65931662381613,9.67842506421933,9.31058758645778,9.50644910059055,2041304.21829056,0.0,1.0
2020-09-04,10.05,10.115,9.58,10.02,2615008,9.60199130260654,9.66409373391693,9.15294295313141,9.57332864200174,2737018.7674369,0.0,1.0
2020-09-08,9.8,10.105,9.66,9.75,3268261,9.36313579756658,9.65453951371533,9.2293767147442,9.31536469655858,3420751.17700676,0.0,1.0
2020-09-09,10.13,10.19,9.9,9.95,2833771,9.67842506421933,9.73575038542892,9.45867799958256,9.50644910059055,2965988.78841611,0.0,1.0
2020-09-10,10.02,10.28,9.95,10.21,2038571,9.57332864200174,9.82173836724331,9.50644910059055,9.75485882583212,2133686.43069261,0.0,1.0
2020-09-11,9.69,10.145,9.66,10.12,2000247,9.25803937534899,9.69275639452172,9.2293767147442,9.66887084401773,2093574.31354296,0.0,1.0
2020-09-14,10.16,10.175,9.84,9.85,2485982,9.70708772482412,9.72141905512652,9.40135267837297,9.41090689857457,2601972.68593837,0.0,1.0
2020-09-15,10.06,10.3399,10.0,10.26,2349380,9.62587685311054,9.89369821803952,9.56846605676992,9.81724617424593,2455336.08632886,0.015,1.0
2020-09-16,9.83,10.14,9.77,10.14,2864857,9.40580213380483,9.7024245815647,9.34839133746421,9.7024245815647,2994060.89022289,0.0,1.0
2020-09-17,9.65,9.78,9.4633,9.6,2581275,9.23356974478297,9.35795980352098,9.05492648350308,9.18572741449912,2697689.45689439,0.0,1.0
2020-09-18,9.44,9.82,9.44,9.7,5103504,9.0326319575908,9.39623366774806,9.0326319575908,9.28141207506682,5333669.96310673,0.0,1.0
2020-09-21,9.18,9.32,8.94,9.21,4881885,8.78385184011478,8.91781036490956,8.5542086547523,8.81255723828509,5102056.03597867,0.0,1.0
2020-09-22,9.3,9.32,9.1,9.22,1693232,8.89867343279602,8.91781036490956,8.70730411166062,8.82212570434186,1769596.07731691,0.0,1.0
2020-09-23,8.6,9.18,8.51,9.12,5571192,8.22888080882213,8.78385184011478,8.1427646143112,8.72644104377416,5822450.5024588,0.0,1.0
2020-09-24,8.84,8.93,8.31,8.46,4174750,8.45852399418461,8.54464018869553,7.9513952931758,8.09492228402735,4363029.53392019,0.0,1.0
2020-09-25,8.77,8.84,8.57,8.74,2035434,8.39154473178722,8.45852399418461,8.20017541065182,8.36283933361691,2127231.24890001,0.0,1.0
2020-09-28,8.85,9.02,8.73,8.95,1894416,8.46809246024138,8.63075638320646,8.35327086756014,8.56377712080907,1979853.39422264,0.0,1.0
2020-09-29,8.82,9.0,8.81,8.9,2718181,8.43938706207107,8.61161945109292,8.4298185960143,8.51593479052523,2840769.86203742,0.0,1.0
2020-09-30,8.81,8.955,8.7,8.77,1888857,8.4298185960143,8.56856135383746,8.32456546938983,8.39154473178722,1974043.68557444,0.0,1.0
2020-10-01,8.89,9.05,8.825,8.89,1438072,8.50636632446846,8.65946178137678,8.44417129509945,8.50636632446846,1502928.46467541,0.0,1.0
2020-10-02,8.76,8.9125,8.71,8.83,1207035,8.38197626573045,8.52789537309619,8.3341339354466,8.44895552812784,1261471.78956233,0.0,1.0
2020-10-05,8.95,9.04,8.81,8.85,2620767,8.56377712080907,8.64989331532,8.4298185960143,8.46809246024138,2738962.53009723,0.0,1.0
2020-10-06,8.63,9.09,8.61,8.99,2651156,8.25758620699244,8.69773564560385,8.2384492748789,8.60205098503615,2770722.06168746,0.0,1.0
2020-10-07,8.74,8.83,8.635,8.8,2420412,8.36283933361691,8.44895552812784,8.26237044002082,8.42025012995753,2529571.60075569,0.0,1.0
2020-10-08,8.8,8.88,8.6748,8.81,1490769,8.42025012995753,8.49679785841169,8.30045293492677,8.4298185960143,1558002.07802926,0.0,1.0
2020-10-09,9.27,9.27,8.93,9.05,1946291,8.86996803462571,8.86996803462571,8.54464018869553,8.65946178137678,2034067.93570946,0.0,1.0
2020-10-12,9.35,9.5,9.13,9.27,2316371,8.94651576307987,9.09004275393142,8.73600950983093,8.86996803462571,2420838.39379993,0.0,1.0
2020-10-13,9.1,9.25,8.895,9.22,2189504,8.70730411166062,8.85083110251217,8.51115055749684,8.82212570434186,2288249.74349036,0.0,1.0
2020-10-14,9.07,9.31,8.99,9.27,2411079,8.67859871349031,8.90824189885279,8.60205098503615,8.86996803462571,2519817.68623624,0.0,1.0
2020-10-15,8.86,9.02,8.835,8.92,1476696,8.47766092629815,8.63075638320646,8.45373976115622,8.53507172263877,1543294.39142986,0.0,1.0
2020-10-16,8.53,8.93,8.5,8.92,3043578,8.16190154642474,8.54464018869553,8.13319614825443,8.53507172263877,3180842.13492778,0.0,1.0
2020-10-19,8.29,8.68,8.29,8.65,1879601,7.93225836106226,8.30542853727629,7.93225836106226,8.27672313910598,1964370.2437238,0.0,1.0
2020-10-20,8.34,8.44,8.16,8.32,2019945,7.98010069134611,8.07578535191381,7.80786830232425,7.96096375923257,2111043.70127419,0.0,1.0
2020-10-21,8.53,8.69,8.4,8.44,2113340,8.16190154642474,8.31499700333306,8.03751148768673,8.07578535191381,2208650.77794237,0.0,1.0
2020-10-22,8.5,8.5,8.23,8.4,1781310,8.13319614825443,8.13319614825443,7.87484756472164,8.03751148768673,1861646.35943886,0.0,1.0
2020-10-23,8.4,8.49,8.3201,8.49,2079109,8.03751148768673,8.12362768219766,7.96105944389314,8.12362768219766,2172875.97370843,0.0,1.0
2020-10-26,8.62,8.7099,8.35,8.35,2674938,8.24801774093567,8.33403825078603,7.98966915740288,7.98966915740288,2795576.620254,0.0,1.0
2020-10-27,8.86,8.86,8.62,8.62,4489069,8.47766092629815,8.47766092629815,8.24801774093567,8.24801774093567,4691524.19349795,0.0,1.0
2020-10-28,8.12,8.66,8.09,8.65,5978703,7.76959443809717,8.28629160516275,7.74088903992686,8.27672313910598,6248340.08348697,0.0,1.0
2020-10-29,9.15,9.19,8.32,8.36,6229080,8.75514644194447,8.79342030617155,7.96096375923257,7.99923762345965,6510008.98476593,0.0,1.0
2020-10-30,9.15,9.295,8.89,9.25,3757614,8.75514644194447,8.89388919976764,8.50636632446846,8.85083110251217,3927080.86929085,0.0,1.0
2020-11-02,9.48,9.48,9.06,9.25,2352561,9.07090582181788,9.07090582181788,8.66903024743355,8.85083110251217,2458660.54814032,0.0,1.0
2020-11-03,9.39,9.59,9.285,9.56,2286493,8.98478962730695,9.17615894844235,8.88432073371087,9.14745355027204,2389612.90810271,0.0,1.0
2020-11-04,9.18,9.43,9.084,9.29,2441711,8.78385184011478,9.02306349153403,8.69199456596979,8.88910496673925,2551831.17702804,0.0,1.0
2020-11-05,10.03,10.07,9.47,9.59,4118539,9.59717145494023,9.63544531916731,9.06133735576111,9.17615894844235,4304283.44058976,0.0,1.0
2020-11-06,10.02,10.21,9.83,10.07,2703762,9.58760298888346,9.76940384396208,9.40580213380483,9.63544531916731,2825700.57097817,0.0,1.0
2020-11-09,9.35,9.35,8.85,9.22,4235376,8.94651576307987,8.94651576307987,8.46809246024138,8.82212570434186,4426389.74196222,0.0,1.0
2020-11-10,9.06,9.44,9.04,9.43,2349404,8.66903024743355,9.0326319575908,8.64989331532,9.02306349153403,2455361.16871914,0.0,1.0
2020-11-11,8.87,9.09,8.82,9.0,2696255,8.48722939235491,8.69773564560385,8.43938706207107,8.61161945109292,2817855.00831906,0.0,1.0
2020-11-12,8.97,9.145,8.94,9.0,2753906,8.58291405292262,8.75036220891609,8.5542086547523,8.61161945109292,2878106.04506617,0.0,1.0
2020-11-13,9.0,9.2,8.97,9.2,2374818,8.61161945109292,8.80298877222832,8.58291405292262,8.80298877222832,2481921.32982461,0.0,1.0
2020-11-16,9.01,9.14,8.8,8.98,2773407,8.62118791714969,8.7455779758877,8.42025012995753,8.59248251897938,2898486.53226684,0.0,1.0
2020-11-17,8.87,8.99,8.76,8.99,2441570,8.48722939235491,8.60205098503615,8.38197626573045,8.60205098503615,2551683.81798515,0.0,1.0
2020-11-18,8.69,8.885,8.69,8.8,2129383,8.31499700333306,8.50158209144007,8.31499700333306,8.42025012995753,2225417.31074377,0.0,1.0
2020-11-19,8.65,8.76,8.545,8.64,3226572,8.27672313910598,8.38197626573045,8.17625424550989,8.26715467304921,3372089.09020179,0.0,1.0
2020-11-20,8.71,8.9436,8.64,8.81,2046120,8.3341339354466,8.55765330253274,8.26715467304921,8.4298185960143,2138399.18317139,0.0,1.0
2020-11-23,8.22,8.6451,8.19,8.58,4887081,7.86527909866487,8.27203459073816,7.83657370049456,8.20974387670859,5107486.37347391,0.0,1.0
2020-11-24,7.77,8.15,7.77,8.0,7098384,7.43469812611022,7.79829983626748,7.43469812611022,7.65477284541593,7418518.24303409,0.0,1.0
2020-11-25,8.12,8.16,7.9,7.94,3701519,7.76959443809717,7.80786830232425,7.55908818484823,7.59736204907531,3868456.00751344,0.0,1.0
2020-11-27,8.24,8.25,7.9462,8.01,1281499,7.88441603077841,7.89398449683518,7.60329449803051,7.6643413114727,1339294.08579896,0.0,1.0
2020-11-30,8.27,8.28,7.98,8.15,1974127,7.91312142894872,7.92268989500549,7.63563591330239,7.79829983626748,2063159.32803384,0.0,1.0
2020-12-01,8.69,8.7366,8.45,8.55,3065109,8.31499700333306,8.3595860551576,8.08535381797058,8.18103847853828,3203344.17430614,0.0,1.0
2020-12-02,8.67,8.685,8.505,8.63,2293786,8.29586007121952,8.31021277030467,8.13798038128281,8.25758620699244,2397234.81944851,0.0,1.0
2020-12-03,8.7,8.76,8.48,8.74,2953238,8.32456546938983,8.38197626573045,8.11405921614089,8.36283933361691,3086427.8375221,0.0,1.0
2020-12-04,8.75,8.84,8.59,8.77,2627438,8.39154473178722,8.47785776331417,8.23809934240596,8.41072540545987,2739672.28142316,0.02,1.0
2020-12-07,9.29,9.43,8.71,8.75,4001516,8.90942292094894,9.04368763665754,8.3531833844419,8.39154473178722,4172445.73187694,0.0,1.0
2020-12-08,9.25,9.4,9.205,9.31,2154389,8.87106157360363,9.01491662614855,8.82790505784015,8.9286035946216,2246416.40514561,0.0,1.0
2020-12-09,9.09,9.195,8.9137,9.18,3362357,8.71761618422238,8.81831472100382,8.54853854579791,8.80392921574933,3505984.26038945,0.0,1.0
2020-12-10,9.11,9.42,8.98,9.28,3582774,8.73679685789503,9.03409729982121,8.61212247902277,8.89983258411261,3735816.64663585,0.0,1.0
2020-12-11,8.95,9.145,8.88,9.1,2770568,8.58335146851378,8.77036303682218,8.51621911065948,8.7272065210587,2888916.25735717,0.0,1.0
2020-12-14,8.8,9.19,8.8,8.95,2582671,8.43949641596886,8.81351955258566,8.43949641596886,8.58335146851378,2692993.00334982,0.0,1.0
2020-12-15,9.22,9.29,9.026,9.05,2660281,8.84229056309464,8.90942292094894,8.65623802846988,8.67925483687707,2773918.21100886,0.0,1.0
2020-12-16,9.33,9.36,9.03,9.27,2495324,8.94778426829425,8.97655527880324,8.66007416320441,8.89024224727629,2601914.86762769,0.0,1.0
2020-12-17,9.83,9.85,9.48,9.53,3848529,9.42730111011067,9.44648178378332,9.09163932083918,9.13959100502082,4012923.70193062,0.0,1.0
2020-12-18,9.25,9.8,9.24,9.8,7240218,8.87106157360363,9.39853009960168,8.8614712367673,9.39853009960168,7549492.9151748,0.0,1.0
2020-12-21,9.19,9.44,9.12,9.29,2362368,8.81351955258566,9.05327797349386,8.74638719473136,8.90942292094894,2463279.48675519,0.0,1.0
2020-12-22,8.76,9.28,8.695,9.2,2722534,8.40113506862354,8.89983258411261,8.33879787918741,8.82310988942199,2838830.42531627,0.0,1.0
2020-12-23,8.76,8.98,8.63,8.88,3193975,8.40113506862354,8.61212247902277,8.27646068975128,8.51621911065948,3330409.61387426,0.0,1.0
2020-12-24,8.81,8.89,8.63,8.74,1033842,8.44908675280519,8.52580944749581,8.27646068975128,8.38195439495089,1078003.84662591,0.0,1.0
2020-12-28,8.68,9.03,8.65,8.95,1630484,8.32441237393292,8.66007416320441,8.29564136342393,8.58335146851378,1700132.15158796,0.0,1.0
2020-12-29,8.65,8.79,8.58,8.7,1876674,8.29564136342393,8.42990607913253,8.22850900556964,8.34359304760557,1956838.46357841,0.0,1.0
2020-12-30,8.99,9.0,8.68,8.68,2329474,8.62171281585909,8.63130315269542,8.32441237393292,8.32441237393292,2428980.37864107,0.0,1.0
2020-12-31,8.75,9.01,8.64,9.0,1961751,8.39154473178722,8.64089348953175,8.28605102658761,8.63130315269542,2045549.63342776,0.0,1.0
2021-01-04,9.64,9.71,9.11,9.2,5390362,9.24508471022043,9.31221706807473,8.73679685789503,8.82310988942199,5620618.01581492,0.0,1.0
2021-01-05,9.52,9.87,9.39,9.82,2523840,9.13000066818449,9.46566245745598,9.00532628931223,9.41771077327434,2631648.96402771,0.0,1.0
2021-01-06,9.63,9.63,9.23,9.4,3013644,9.2354943733841,9.2354943733841,8.85188089993097,9.01491662614855,3142375.55096532,0.0,1.0
2021-01-07,9.43,9.64,9.24,9.5,2929379,9.04368763665754,9.24508471022043,8.8614712367673,9.11081999451184,3054511.0667057,0.0,1.0
2021-01-08,8.91,9.2697,8.72,9.2697,4024857,8.54499012116847,8.8899545371712,8.36277372127823,8.8899545371712,4196783.77171678,0.0,1.0
2021-01-11,8.48,8.765,8.46,8.68,3066814,8.13260563720636,8.40593023704171,8.1134249635337,8.32441237393292,3197816.7736329,0.0,1.0
2021-01-12,8.43,8.5,8.24,8.48,2650475,8.08465395302471,8.15178631087901,7.90243755313448,8.13260563720636,2763693.33552497,0.0,1.0
2021-01-13,8.32,8.54,8.3,8.45,2116155,7.9791602478251,8.19014765822432,7.95997957415245,8.10383462669737,2206549.19229113,0.0,1.0
2021-01-14,8.26,8.41,8.16,8.34,3091321,7.92161822680713,8.06547327935206,7.82571485844385,7.99834092149776,3223370.62061268,0.0,1.0
2021-01-15,7.87,8.28,7.87,8.25,3361425,7.54759509019033,7.94079890047979,7.54759509019033,7.9120278899708,3505012.4488505,0.0,1.0
2021-01-19,7.92,8.12,7.855,8.04,3236234,7.59554677437197,7.78735351109854,7.53320958493584,7.71063081640791,3374473.75960887,0.0,1.0
2021-01-20,8.24,8.27,7.985,8.1,3266215,7.90243755313448,7.93120856364346,7.65788396380811,7.76817283742588,3405735.43530563,0.0,1.0
2021-01-21,8.09,8.24,7.95,8.24,1923751,7.75858250058955,7.90243755313448,7.62431778488096,7.90243755313448,2005926.41617427,0.0,1.0
2021-01-22,7.95,8.065,7.77,7.88,1792341,7.62431778488096,7.73460665849873,7.45169172182705,7.55718542702666,1868903.07461423,0.0,1.0
2021-01-25,7.91,8.07,7.75,8.04,2233796,7.58595643753564,7.7394018269169,7.43251104815439,7.71063081640791,2329215.37389424,0.0,1.0
2021-01-26,8.02,8.1862,7.88,7.92,2134081,7.69145014273525,7.85084154095503,7.55718542702666,7.59554677437197,2225240.92367235,0.0,1.0
2021-01-27,7.9,8.16,7.67,7.87,2878031,7.57636610069932,7.82571485844385,7.35578835346377,7.54759509019033,3000969.6730338,0.0,1.0
2021-01-28,8.05,8.49,7.855,8.13,3007982,7.72022115324424,8.14219597404268,7.53320958493584,7.79694384793487,3136471.69159455,0.0,1.0
2021-01-29,8.0,8.43,7.93,8.4,2520674,7.6722694690626,8.08465395302471,7.6051371112083,8.05588294251573,2628347.72440075,0.0,1.0
2021-02-01,8.13,8.34,7.9097,8.31,3930902,7.79694384793487,7.99834092149776,7.58566872743055,7.96956991098877,4098815.36705752,0.0,1.0
2021-02-02,7.92,8.025,7.75,7.99,3059279,7.59554677437197,7.69624531115342,7.43251104815439,7.66267913222627,3189959.90673804,0.0,1.0
2021-02-03,8.11,8.2,7.904,7.96,2430317,7.77776317426221,7.86407620578916,7.58020223543385,7.63390812171729,2534131.01278565,0.0,1.0
2021-02-04,7.9,8.0,7.62,7.94,5075364,7.57636610069932,7.6722694690626,7.30783666928212,7.61472744804463,5292164.48454082,0.0,1.0
2021-02-05,8.0,8.0664,7.885,7.98,3521943,7.6722694690626,7.73594930565582,7.56198059544482,7.65308879538994,3672387.17482671,0.0,1.0
2021-02-08,8.12,8.24,8.055,8.16,2704872,7.78735351109854,7.90243755313448,7.7250163216624,7.82571485844385,2820413.97102334,0.0,1.0
2021-02-09,8.1,8.24,8.045,8.2,2051805,7.76817283742588,7.90243755313448,7.71542598482608,7.86407620578916,2139450.40202108,0.0,1.0
2021-02-10,8.24,8.29,8.05,8.18,2226325,7.90243755313448,7.95038923731612,7.72022115324424,7.84489553211651,2321425.24083895,0.0,1.0
2021-02-11,8.09,8.39,8.05,8.29,2648696,7.75858250058955,8.0462926056794,7.72022115324424,7.95038923731612,2761838.34332776,0.0,1.0
2021-02-12,8.15,8.28,7.9,8.04,2341868,7.81612452160752,7.94079890047979,7.57636610069932,7.71063081640791,2441903.80376317,0.0,1.0
2021-02-16,8.07,8.285,7.9138,8.07,2242419,7.7394018269169,7.94559406889795,7.58960076553345,7.7394018269169,2338206.71606205,0.0,1.0
2021-02-17,7.9,8.05,7.82,8.0,3049342,7.57636610069932,7.72022115324424,7.49964340600869,7.6722694690626,3179598.43542624,0.0,1.0
2021-02-18,7.66,7.99,7.64,7.94,2867006,7.34619801662744,7.66267913222627,7.32701734295478,7.61472744804463,2989473.72644907,0.0,1.0
2021-02-19,7.42,7.74,7.36,7.69,5126693,7.11602993255556,7.42292071131806,7.05848791153759,7.37496902713642,5345686.0666041,0.0,1.0
2021-02-22,7.74,7.79,7.43,7.5,7993349,7.42292071131806,7.4708723954997,7.12562026939189,7.19275262724619,8334794.84236795,0.0,1.0
2021-02-23,7.53,7.7,7.37,7.63,2515207,7.22152363775517,7.38455936397275,7.06807824837392,7.31742700611845,2622647.19469746,0.0,1.0
2021-02-24,7.77,7.82,7.39,7.53,3270308,7.45169172182705,7.49964340600869,7.08725892204657,7.22152363775517,3410003.27289033,0.0,1.0
2021-02-25,7.58,8.2,7.5145,7.77,4850413,7.26947532193681,7.86407620578916,7.20665861565886,7.45169172182705,5057604.42284635,0.0,1.0
2021-02-26,7.1,7.6,7.06,7.54,6500112,6.80913915379306,7.28865599560947,6.77077780644774,7.2311139745915,6777772.3670534,0.0,1.0
2021-03-01,7.2,7.36,7.045,7.25,5853383,6.90504252215634,7.05848791153759,6.75639230119325,6.95299420633798,6103417.53360252,0.0,1.0
2021-03-02,7.55,7.6,7.12,7.21,4251576,7.24070431142783,7.28865599560947,6.82831982746571,6.91463285899267,4433187.35572979,0.0,1.0
2021-03-03,7.3,7.4,7.02,7.35,4366430,7.00094589051962,7.0968492588829,6.73241645910243,7.04889757470126,4552947.48716222,0.0,1.0
2021-03-04,7.54,7.77,7.25,7.28,5409134,7.2311139745915,7.45169172182705,6.95299420633798,6.98176521684696,5640191.88513814,0.0,1.0
2021-03-05,7.68,7.7,7.4284,7.55,3544271,7.36537869030009,7.38455936397275,7.12408581549808,7.24070431142783,3695668.94311187,0.0,1.0
2021-03-08,7.61,7.765,7.4855,7.74,3177089,7.2982463324458,7.44689655340888,7.17884663883351,7.42292071131806,3312802.30738629,0.0,1.0
2021-03-09,7.76,8.09,7.73,7.86,3082774,7.44210138499072,7.75858250058955,7.41333037448174,7.538004753354,3214458.52487937,0.0,1.0
2021-03-10,7.86,7.935,7.65,7.85,2813216,7.538004753354,7.60993227962646,7.33660767979111,7.52841441651767,2933386.01971051,0.0,1.0
2021-03-11,7.94,8.07,7.77,7.93,2951027,7.61472744804463,7.7394018269169,7.45169172182705,7.6051371112083,3077083.78794527,0.0,1.0
2021-03-12,8.04,8.1182,7.68,7.8,3411841,7.71063081640791,7.785627250468,7.36537869030009,7.48046273233603,3557582.03098345,0.0,1.0
2021-03-15,8.03,8.23,7.89,8.11,3265220,7.70104047957158,7.89284721629815,7.56677576386299,7.77776317426221,3404697.93264334,0.0,1.0
2021-03-16,7.92,8.02,7.865,8.02,1968751,7.61952261646279,7.715728710105,7.56660926495958,7.715728710105,2046389.0856247,0.025,1.0
2021-03-17,8.21,8.295,7.82,7.86,3177994,7.89852028802519,7.98029546762107,7.52331652282059,7.56179896027747,3303318.82283782,0.0,1.0
2021-03-18,8.11,8.22,8.035,8.1,2716369,7.80231419438299,7.90814089738941,7.73015962415133,7.79269358501877,2823489.54953129,0.0,1.0
2021-03-19,8.26,8.32,8.04,8.12,5346031,7.9466233348463,8.00434699103162,7.73496992883344,7.81193480374721,5556852.791344,0.0,1.0
2021-03-22,8.24,8.39,8.2,8.21,1763244,7.92738211611786,8.07169125658117,7.88889967866097,7.89852028802519,1832777.87637605,0.0,1.0
2021-03-23,7.97,8.19,7.925,8.13,2298363,7.6676256632839,7.87927906929675,7.6243329211449,7.82155541311143,2388999.40012914,0.0,1.0
2021-03-24,7.78,8.0,7.75,8.0,2474247,7.4848340853637,7.69648749137656,7.45597225727104,7.69648749137656,2571819.42050552,0.0,1.0
2021-03-25,7.74,7.82,7.59,7.72,2230313,7.44635164790682,7.52331652282059,7.30204250744351,7.42711042917838,2318265.83490085,0.0,1.0
2021-03-26,7.93,7.95,7.66,7.73,2022577,7.62914322582701,7.64838444455546,7.36938677299305,7.4367310385426,2102337.72459572,0.0,1.0
2021-03-29,7.92,7.93,7.61,7.83,2271654,7.61952261646279,7.62914322582701,7.32128372617195,7.53293713218481,2361237.12542403,0.0,1.0
2021-03-30,7.54,7.73,7.46,7.72,4194771,7.25393946062241,7.4367310385426,7.17697458570864,7.42711042917838,4360192.62522025,0.0,1.0
2021-03-31,7.81,7.995,7.5349,7.58,2929957,7.51369591345637,7.69167718669445,7.24903294984665,7.29242189807929,3045500.43461549,0.0,1.0
2021-04-01,8.16,8.167,7.92,7.93,2160532,7.85041724120409,7.85715166775904,7.61952261646279,7.62914322582701,2245733.00734471,0.0,1.0
2021-04-05,8.01,8.2057,7.97,8.12,2973268,7.70610810074078,7.89438342599858,7.6676256632839,7.81193480374721,3090519.41247886,0.0,1.0
2021-04-06,8.3,8.41,8.06,8.1,2486341,7.98510577230318,8.09093247530961,7.75421114756188,7.79269358501877,2584390.34979091,0.0,1.0
2021-04-07,8.1,8.3,8.09,8.28,2142078,7.79269358501877,7.98510577230318,7.78307297565454,7.96586455357474,2226551.27019962,0.0,1.0
2021-04-08,8.29,8.34,8.22,8.26,1803120,7.97548516293896,8.02358820976006,7.90814089738941,7.9466233348463,1874226.39433407,0.0,1.0
2021-04-09,8.36,8.4,8.08,8.15,2487765,8.0428294284885,8.08131186594539,7.77345236629032,7.84079663183987,2585870.50551295,0.0,1.0
2021-04-12,8.05,8.35,8.02,8.33,1692699,7.74459053819766,8.03320881912428,7.715728710105,8.01396760039584,1759450.92032859,0.0,1.0
2021-04-13,8.47,8.48,8.1,8.15,3273308,8.14865613149493,8.15827674085915,7.79269358501877,7.84079663183987,3402391.54930614,0.0,1.0
2021-04-14,8.28,8.5,8.26,8.49,2314632,7.96586455357474,8.17751795958759,7.9466233348463,8.16789735022337,2405909.97136645,0.0,1.0
2021-04-15,8.72,8.8,8.37,8.4,2702162,8.38917136560045,8.46613624051422,8.05245003785272,8.08131186594539,2808722.29367239,0.0,1.0
2021-04-16,8.81,8.87,8.665,8.87,2920603,8.47575684987844,8.53348050606376,8.33625801409723,8.53348050606376,3035777.55777279,0.0,1.0
2021-04-19,8.72,8.86,8.685,8.81,2744886,8.38917136560045,8.52385989669954,8.35549923282568,8.47575684987844,2853131.12307449,0.0,1.0
2021-04-20,8.77,8.79,8.49,8.54,3398059,8.43727441242155,8.45651563114999,8.16789735022337,8.21600039704447,3532062.12969988,0.0,1.0
2021-04-21,8.93,8.98,8.7,8.75,2646626,8.59120416224908,8.63930720907019,8.36993014687201,8.41803319369311,2750996.22051268,0.0,1.0
2021-04-22,8.71,8.82,8.65,8.82,2041540,8.37955075623623,8.48537745924266,8.32182710005091,8.48537745924266,2122048.53425662,0.0,1.0
2021-04-23,8.6,8.84,8.56,8.81,1616169,8.2737240532298,8.5046186779711,8.23524161577292,8.47575684987844,1679902.94462072,0.0,1.0
2021-04-26,8.6,8.63,8.495,8.59,1217941,8.2737240532298,8.30258588132246,8.17270765490548,8.26410344386558,1265970.74456588,0.0,1.0
2021-04-27,8.28,8.62,8.27,8.61,2554343,7.96586455357474,8.29296527195824,7.95624394421052,8.28334466259402,2655074.02212969,0.0,1.0
2021-04-28,8.35,8.36,8.1,8.2,3247271,8.03320881912428,8.0428294284885,7.79269358501877,7.88889967866097,3375327.77505413,0.0,1.0
2021-04-29,8.25,8.425,8.145,8.27,2275612,7.93700272548208,8.10536338935594,7.83598632715776,7.95624394421052,2365351.20993797,0.0,1.0
2021-04-30,8.0,8.25,7.98,8.17,2596557,7.69648749137656,7.93700272548208,7.67724627264812,7.86003785056831,2698952.73958078,0.0,1.0
2021-05-03,8.48,8.56,8.08,8.15,3160456,8.15827674085915,8.23524161577292,7.77345236629032,7.84079663183987,3285089.20833416,0.0,1.0
2021-05-04,8.32,8.66,8.255,8.45,2476704,8.00434699103162,8.33144770941512,7.94181303016419,8.12941491276649,2574373.31278716,0.0,1.0
2021-05-05,8.38,8.43,8.23,8.42,2413400,8.06207064721695,8.11017369403805,7.91776150675364,8.10055308467383,2508572.90700888,0.0,1.0
2021-05-06,8.66,8.805,8.47,8.5,3261288,8.33144770941512,8.47094654519633,8.14865613149493,8.17751795958759,3389897.5382254,0.0,1.0
2021-05-07,8.76,8.88,8.65,8.8,2176238,8.42765380305733,8.54310111542798,8.32182710005091,8.46613624051422,2262058.37656551,0.0,1.0
2021-05-10,8.61,8.95,8.6,8.89,1881154,8.28334466259402,8.61044538097752,8.2737240532298,8.5527217247922,1955337.68057984,0.0,1.0
2021-05-11,8.72,8.75,8.41,8.46,1969910,8.38917136560045,8.41803319369311,8.09093247530961,8.13903552213071,2047593.79101925,0.0,1.0
2021-05-12,8.48,8.74,8.43,8.73,2256075,8.15827674085915,8.40841258432889,8.11017369403805,8.39879197496467,2345043.76447338,0.0,1.0
2021-05-13,8.41,8.53,8.34,8.45,1610576,8.09093247530961,8.20637978768026,8.02358820976006,8.12941491276649,1674089.38355794,0.0,1.0
2021-05-14,8.7,8.715,8.535,8.57,1092731,8.36993014687201,8.38436106091834,8.21119009236237,8.24486222513714,1135823.06341623,0.0,1.0
2021-05-17,9.15,9.2866,8.715,8.76,3882186,8.80285756826194,8.93427509217719,8.38436106091834,8.42765380305733,4035280.77383326,0.0,1.0
2021-05-18,9.1,9.3399,9.04,9.15,3026969,8.75475452144084,8.98555294008849,8.69703086525551,8.80285756826194,3146338.12205012,0.0,1.0
2021-05-19,9.04,9.25,8.9112,9.08,2886985,8.69703086525551,8.89906366190415,8.57311741664435,8.73551330271239,3000833.82528426,0.0,1.0
2021-05-20,9.18,9.22,8.99,9.02,2352458,8.8317193963546,8.87020183381148,8.64892781843441,8.67778964652707,2445227.64716844,0.0,1.0
2021-05-21,9.08,9.28,8.96,9.23,2786255,8.73551330271239,8.92792548999681,8.62006599034175,8.8798224431757,2896131.51778323,0.0,1.0
2021-05-24,9.1,9.16,9.02,9.08,726641,8.75475452144084,8.81247817762616,8.67778964652707,8.73551330271239,755296.231756791,0.0,1.0
2021-05-25,9.14,9.215,8.93,9.04,2341611,8.79323695889772,8.86539152912937,8.59120416224908,8.69703086525551,2433952.89357503,0.0,1.0
2021-05-26,9.15,9.37,9.095,9.21,2688373,8.80285756826194,9.01451097427479,8.74994421675873,8.86058122444726,2794389.52172627,0.0,1.0
2021-05-27,9.06,9.19,9.02,9.09,1391477,8.71627208398395,8.84134000571882,8.67778964652707,8.74513391207661,1446350.17109721,0.0,1.0
2021-05-28,9.13,9.14,8.96,9.0,1702059,8.7836163495335,8.79323695889772,8.62006599034175,8.65854842779863,1769180.03378248,0.0,1.0
2021-06-01,9.17,9.26,9.04,9.2,1679965,8.82209878699038,8.90868427126837,8.69703086525551,8.85096061508304,1746214.75251644,0.0,1.0
2021-06-02,9.28,9.375,9.08,9.13,2272984,8.92792548999681,9.01932127895691,8.73551330271239,8.7836163495335,2362619.57423746,0.0,1.0
2021-06-03,8.88,9.05,8.81,9.05,2577161,8.54310111542798,8.70665147461973,8.47575684987844,8.70665147461973,2678791.85447912,0.0,1.0
2021-06-04,8.95,9.0791,8.9,8.98,1442553,8.61044538097752,8.73464744786961,8.56234233415642,8.63930720907019,1499440.36327355,0.0,1.0
2021-06-07,8.8,8.91,8.765,8.87,1764263,8.46613624051422,8.57196294352064,8.43246410773944,8.53348050606376,1833837.06084288,0.0,1.0
2021-06-08,8.65,8.78,8.62,8.76,1970429,8.32182710005091,8.44689502178577,8.29296527195824,8.42765380305733,2048133.25788705,0.0,1.0
2021-06-09,8.6,8.805,8.6,8.72,1983008,8.2737240532298,8.47094654519633,8.2737240532298,8.38917136560045,2061208.3132435,0.0,1.0
2021-06-10,8.91,8.91,8.595,8.64,1895908,8.57196294352064,8.57196294352064,8.26891374854769,8.31220649068668,1970673.50749209,0.0,1.0
2021-06-11,8.81,8.8979,8.7501,8.86,1592467,8.47575684987844,8.56032200618993,8.41812939978675,8.52385989669954,1655266.25155619,0.0,1.0
2021-06-14,8.75,8.9,8.59,8.7,1553337,8.41803319369311,8.56234233415642,8.26410344386558,8.36993014687201,1614593.15225593,0.0,1.0
2021-06-15,8.83,8.96,8.78,8.88,2960170,8.51904959201743,8.64447161319096,8.47081035310453,8.56728883093033,3068217.97639167,0.025,1.0
2021-06-16,8.76,9.105,8.74,8.86,2709091,8.45151465753938,8.78436540603836,8.43221896197422,8.54799313536517,2807974.44264379,0.0,1.0
2021-06-17,8.04,8.485,7.99,8.45,5374194,7.75686961719367,8.18619884351845,7.70863037828078,8.15243137627942,5570355.29696479,0.0,1.0
2021-06-18,7.79,8.19,7.79,8.0,4153089,7.51567342262919,7.90158733393236,7.51567342262919,7.71827822606336,4304679.23374486,0.0,1.0
2021-06-21,7.92,8.005,7.78,7.89,2243506,7.64109544380272,7.72310214995465,7.50602557484661,7.61215190045499,2325395.31153365,0.0,1.0
2021-06-22,7.97,8.03,7.79,7.88,2446413,7.68933468271562,7.74722176941109,7.51567342262919,7.60250405267241,2535708.53845498,0.0,1.0
2021-06-23,7.79,8.11,7.79,8.08,2798931,7.51567342262919,7.82440455167173,7.51567342262919,7.79546100832399,2901093.65640484,0.0,1.0
2021-06-24,7.75,7.9,7.7001,7.85,1724753,7.47708203149888,7.62179974823757,7.42893927106381,7.57356050932467,1787707.51660731,0.0,1.0
2021-06-25,7.71,7.88,7.6845,7.84,1464579,7.43849064036856,7.60250405267241,7.41388862852298,7.56391266154209,1518037.00991691,0.0,1.0
2021-06-28,7.59,7.76,7.5201,7.68,1527138,7.32271646697761,7.48672987928146,7.25527801097738,7.40954709702082,1582879.45085276,0.0,1.0
2021-06-29,7.42,7.57,7.36,7.5,2216070,7.15870305467376,7.30342077141245,7.10081596797829,7.2358858369344,2296957.88111571,0.0,1.0
2021-06-30,7.65,7.77,7.38,7.45,3046143,7.38060355367308,7.49637772706403,7.12011166354345,7.1876465980215,3157329.04233867,0.0,1.0
2021-07-01,7.61,7.8,7.53,7.8,1922204,7.34201216254277,7.52532127041177,7.26482938028214,7.52532127041177,1992365.59626372,0.0,1.0
2021-07-02,7.81,7.8465,7.64,7.72,1878759,7.53496911819435,7.57018376260077,7.37095570589051,7.44813848815114,1947334.82776585,0.0,1.0
2021-07-06,7.88,8.09,7.775,7.97,3851745,7.60250405267241,7.80510885610657,7.50120165095533,7.68933468271562,3992335.99741796,0.0,1.0
2021-07-07,7.83,7.935,7.78,7.93,1676183,7.55426481375951,7.65556721547659,7.50602557484661,7.6507432915853,1737364.6825426,0.0,1.0
2021-07-08,7.63,7.895,7.56,7.86,3212054,7.36130785810793,7.61697582434627,7.29377292362987,7.58320835710725,3329295.89312126,0.0,1.0
2021-07-09,7.79,7.84,7.67,7.67,2134008,7.51567342262919,7.56391266154209,7.39989924923824,7.39989924923824,2211900.56900909,0.0,1.0
2021-07-12,7.66,7.81,7.61,7.71,2118985,7.39025140145566,7.53496911819435,7.34201216254277,7.43849064036856,2196329.2205192,0.0,1.0
2021-07-13,7.88,8.12,7.63,7.66,3415538,7.60250405267241,7.83405239945431,7.36130785810793,7.39025140145566,3540207.18088787,0.0,1.0
2021-07-14,8.15,8.2862,8.04,8.1,4224404,7.86299594280205,7.99439962960077,7.75686961719367,7.81475670388915,4378597.27392037,0.0,1.0
2021-07-15,8.15,8.25,8.03,8.19,2310997,7.86299594280205,7.95947442062784,7.74722176941109,7.90158733393236,2395349.77342086,0.0,1.0
2021-07-16,7.86,8.2,7.805,8.07,3102767,7.58320835710725,7.91123518171494,7.53014519430306,7.78581316054141,3216019.85222296,0.0,1.0
2021-07-19,7.7,7.85,7.62,7.68,2584247,7.42884279258598,7.57356050932467,7.35166001032535,7.40954709702082,2678573.56193605,0.0,1.0
2021-07-20,7.7,7.9,7.6,7.75,2903283,7.42884279258598,7.62179974823757,7.33236431476019,7.47708203149888,3009254.56684999,0.0,1.0
2021-07-21,7.94,7.97,7.59,7.59,1894845,7.66039113936788,7.68933468271562,7.32271646697761,7.32271646697761,1964007.97639185,0.0,1.0
2021-07-22,7.86,7.92,7.685,7.92,1426174,7.58320835710725,7.64109544380272,7.41437102091211,7.64109544380272,1478230.20443502,0.0,1.0
2021-07-23,7.79,7.85,7.71,7.8,1541352,7.51567342262919,7.57356050932467,7.43849064036856,7.52532127041177,1597612.27035855,0.0,1.0
2021-07-26,8.04,8.05,7.78,7.79,2363019,7.75686961719367,7.76651746497625,7.50602557484661,7.51567342262919,2449270.60755128,0.0,1.0
2021-07-27,7.95,8.08,7.8411,8.06,2303201,7.67003898715046,7.79546100832399,7.56497392479817,7.77616531275883,2387269.21475566,0.0,1.0
2021-07-28,8.08,8.09,7.825,7.88,2178429,7.79546100832399,7.80510885610657,7.54944088986822,7.60250405267241,2257942.962091,0.0,1.0
2021-07-29,8.12,8.26,7.7601,8.06,5052530,7.83405239945431,7.96912226841042,7.48682635775928,7.77616531275883,5236950.36847823,0.0,1.0
2021-07-30,8.12,8.21,7.99,8.03,1681446,7.83405239945431,7.92088302949752,7.70863037828078,7.74722176941109,1742819.78519202,0.0,1.0
2021-08-02,8.07,8.16,7.94,8.145,1816385,7.78581316054141,7.87264379058462,7.66039113936788,7.85817201891075,1882684.1394407,0.0,1.0
2021-08-03,8.14,8.145,7.995,8.04,2620167,7.85334809501947,7.85817201891075,7.71345430217207,7.75686961719367,2715804.66343089,0.0,1.0
2021-08-04,8.39,8.62,8.275,8.295,7770131,8.09454428958395,8.31644478858327,7.98359404008429,8.00288973564944,8053745.43121448,0.0,1.0
2021-08-05,7.89,8.39,7.87,8.39,2643382,7.61215190045499,8.09454428958395,7.59285620488983,8.09454428958395,2739867.02482295,0.0,1.0
2021-08-06,7.69,7.765,7.535,7.65,2315033,7.4191949448034,7.49155380317275,7.26965330417342,7.38060355367308,2399533.08983604,0.0,1.0
2021-08-09,7.5,7.67,7.415,7.57,4229964,7.2358858369344,7.39989924923824,7.15387913078247,7.30342077141245,4384360.21724753,0.0,1.0
2021-08-10,7.42,7.5389,7.375,7.44,1894151,7.15870305467376,7.27341596480863,7.11528773965216,7.17799875023892,1963288.64497656,0.0,1.0
2021-08-11,7.66,7.72,7.54,7.54,1564210,7.39025140145566,7.44813848815114,7.27447722806471,7.27447722806471,1621304.60103697,0.0,1.0
2021-08-12,7.54,7.6,7.4801,7.6,1983445,7.27447722806471,7.33236431476019,7.21668661984706,7.33236431476019,2055841.92941087,0.0,1.0
2021-08-13,7.74,7.79,7.63,7.67,1958151,7.4674341837163,7.51567342262919,7.36130785810793,7.39989924923824,2029624.68327472,0.0,1.0
2021-08-16,7.64,7.81,7.635,7.73,1500078,7.37095570589051,7.53496911819435,7.36613178199922,7.45778633593372,1554831.74465982,0.0,1.0
2021-08-17,7.54,7.675,7.48,7.62,1615704,7.27447722806471,7.40472317312953,7.21659014136924,7.35166001032535,1674678.16285143,0.0,1.0
2021-08-18,7.35,7.555,7.24,7.52,4725010,7.09116812019571,7.28894899973858,6.98504179458734,7.25518153249955,4897475.69248739,0.0,1.0
2021-08-19,7.26,7.345,7.2,7.3,3274152,7.0043374901525,7.08634419630442,6.94645040345702,7.04292888128281,3393660.50728125,0.0,1.0
2021-08-20,7.28,7.37,7.15,7.2,1676304,7.02363318571765,7.11046381576087,6.89821116454413,6.94645040345702,1737490.09911501,0.0,1.0
2021-08-23,7.61,7.69,7.38,7.47,2213857,7.34201216254277,7.4191949448034,7.12011166354345,7.20694229358666,2294664.10529143,0.0,1.0
2021-08-24,7.62,7.72,7.585,7.7,1820413,7.35166001032535,7.44813848815114,7.31789254308632,7.42884279258598,1886859.16385109,0.0,1.0
2021-08-25,7.57,7.64,7.46,7.57,1748282,7.30342077141245,7.37095570589051,7.19729444580408,7.30342077141245,1812095.33918727,0.0,1.0
2021-08-26,7.67,7.78,7.5,7.5,1818340,7.39989924923824,7.50602557484661,7.2358858369344,7.2358858369344,1884710.49811059,0.0,1.0
2021-08-27,7.98,8.07,7.65,7.67,5252634,7.6989825304982,7.78581316054141,7.38060355367308,7.39989924923824,5444358.28422222,0.0,1.0
2021-08-30,7.8,8.06,7.74,8.01,1946496,7.52532127041177,7.77616531275883,7.4674341837163,7.72792607384594,2017544.26880027,0.0,1.0
2021-08-31,7.9,7.91,7.78,7.8,1263993,7.62179974823757,7.63144759602014,7.50602557484661,7.52532127041177,1310129.50088449,0.0,1.0
2021-09-01,7.76,7.95,7.74,7.95,1522837,7.48672987928146,7.67003898715046,7.4674341837163,7.67003898715046,1578421.46177901,0.0,1.0
2021-09-02,7.85,7.85,7.69,7.74,1630938,7.57356050932467,7.57356050932467,7.4191949448034,7.4674341837163,1690468.21296759,0.0,1.0
2021-09-03,8.05,8.13,7.89,8.0,3782249,7.76651746497625,7.84370024723689,7.61215190045499,7.71827822606336,3920303.35183095,0.0,1.0
2021-09-07,7.72,7.93,7.6801,7.9,2262140,7.44813848815114,7.6507432915853,7.40964357549865,7.62179974823757,2344709.4636844,0.0,1.0
2021-09-08,7.74,7.79,7.6,7.72,1511406,7.4674341837163,7.51567342262919,7.33236431476019,7.44813848815114,1566573.2234386,0.0,1.0
2021-09-09,7.6,7.7809,7.54,7.78,3465102,7.33236431476019,7.50689388114705,7.27447722806471,7.50602557484661,3591580.2965474,0.0,1.0
2021-09-10,7.44,7.625,7.39,7.57,2554444,7.17799875023892,7.35648393421664,7.12975951132603,7.30342077141245,2647682.73460168,0.0,1.0
2021-09-13,7.7,7.82,7.44,7.46,2958329,7.42884279258598,7.54461696597693,7.17799875023892,7.19729444580408,3066309.77879,0.0,1.0
2021-09-14,7.77,7.8666,7.7,7.77,2071144,7.49637772706403,7.58957593664375,7.42884279258598,7.49637772706403,2146741.99539072,0.0,1.0
2021-09-15,7.83,7.93,7.69,7.71,1806234,7.57838443321596,7.67517095215869,7.44288330669613,7.46224061048468,1866204.11574956,0.025,1.0
2021-09-16,7.46,7.6,7.36,7.59,3264041,7.22027431312785,7.35577543964767,7.12348779418511,7.3460967877534,3372412.84804477,0.0,1.0
2021-09-17,7.45,7.49,7.34,7.39,3148756,7.21059566123357,7.24931026881067,7.10413049039657,7.15252374986793,3253300.18518703,0.0,1.0
2021-09-20,7.52,7.53,7.26,7.35,3554991,7.27834622449349,7.28802487638776,7.02670127524238,7.11380914229084,3673022.89495859,0.0,1.0
2021-09-21,7.41,7.635,7.41,7.62,2793290,7.17188105365648,7.38965072127763,7.17188105365648,7.37513274343622,2886032.09466884,0.0,1.0
2021-09-22,7.4,7.58,7.385,7.45,2791132,7.16220240176221,7.33641813585913,7.1476844239208,7.21059566123357,2883802.44530902,0.0,1.0
2021-09-23,7.18,7.39,7.165,7.35,2156395,6.9492720600882,7.15252374986793,6.93475408224679,7.11380914229084,2227991.071025,0.0,1.0
2021-09-24,7.13,7.25,7.01,7.11,1557785,6.90087880061683,7.01702262334811,6.78473497788555,6.88152149682828,1609506.17608401,0.0,1.0
2021-09-27,7.16,7.35,7.1,7.17,1636351,6.92991475629965,7.11380914229084,6.87184284493401,6.93959340819392,1690680.70416729,0.0,1.0
2021-09-28,7.17,7.18,6.975,7.05,3139179,6.93959340819392,6.9492720600882,6.75085969625559,6.82344958546264,3243405.2121013,0.0,1.0
2021-09-29,7.01,7.13,6.94,7.13,2745890,6.78473497788555,6.90087880061683,6.71698441462564,6.90087880061683,2837058.33208519,0.0,1.0
2021-09-30,7.2,7.26,7.0457,7.11,4112786,6.96862936387674,7.02670127524238,6.81928776514811,6.88152149682828,4249337.66078878,0.0,1.0
2021-10-01,7.14,7.28,7.09,7.28,1812420,6.9105574525111,7.04605857903093,6.86216419303974,7.04605857903093,1872595.50172725,0.0,1.0
2021-10-04,7.34,7.42,7.05,7.12,3444682,7.10413049039657,7.18155970555075,6.82344958546264,6.89120014872256,3559051.44397039,0.0,1.0
2021-10-05,7.46,7.46,7.16,7.31,2443920,7.22027431312785,7.22027431312785,6.92991475629965,7.07509453471375,2525062.40197154,0.0,1.0
2021-10-06,7.5,7.52,7.315,7.42,4829060,7.25898892070494,7.27834622449349,7.07993386066089,7.18155970555075,4989393.20553237,0.0,1.0
2021-10-07,7.41,7.56,7.33,7.45,3604478,7.17188105365648,7.31706083207058,7.09445183850229,7.21059566123357,3724152.94957837,0.0,1.0
2021-10-08,7.41,7.69,7.39,7.62,4319808,7.17188105365648,7.44288330669613,7.15252374986793,7.37513274343622,4463233.15187726,0.0,1.0
2021-10-11,7.38,7.5,7.34,7.42,2115752,7.14284509797366,7.25898892070494,7.10413049039657,7.18155970555075,2185998.65261387,0.0,1.0
2021-10-12,7.62,7.65,7.3416,7.41,2756449,7.37513274343622,7.40416869911904,7.10567907469965,7.17188105365648,2847967.90928183,0.0,1.0
2021-10-13,7.93,8.04,7.68,7.68,3304179,7.67517095215869,7.7816361229957,7.43320465480186,7.43320465480186,3413883.49957606,0.0,1.0
2021-10-14,8.15,8.17,8.03,8.05,3344186,7.8881012938327,7.90745859762125,7.77195747110142,7.79131477488997,3455218.8016791,0.0,1.0
2021-10-15,8.08,8.2,7.8641,7.98,2966228,7.82035073057279,7.93649455330407,7.61138863617543,7.72356421163006,3064711.93757375,0.0,1.0
2021-10-18,7.95,8.08,7.93,8.06,2164991,7.69452825594724,7.82035073057279,7.67517095215869,7.80099342678424,2236872.47320156,0.0,1.0
2021-10-19,7.94,8.14,7.9,8.14,1997128,7.68484960405296,7.87842264193843,7.64613499647587,7.87842264193843,2063436.12913869,0.0,1.0
2021-10-20,8.06,8.16,8.0,8.02,1755009,7.80099342678424,7.89777994572697,7.7429215154186,7.76227881920715,1813278.35650171,0.0,1.0
2021-10-21,8.02,8.05,7.91,8.01,1760406,7.76227881920715,7.79131477488997,7.65581364837014,7.75260016731288,1818854.54630475,0.0,1.0
2021-10-22,8.0,8.265,7.97,8.11,2616880,7.7429215154186,7.99940579061684,7.71388555973578,7.84938668625561,2703764.97531477,0.0,1.0
2021-10-25,8.14,8.21,7.99,8.09,2156566,7.87842264193843,7.94617320519834,7.73324286352433,7.83002938246706,2228167.74852293,0.0,1.0
2021-10-26,8.16,8.18,7.99,8.06,2484664,7.89777994572697,7.91713724951552,7.73324286352433,7.80099342678424,2567159.17375864,0.0,1.0
2021-10-27,8.28,8.31,8.03,8.16,2453534,8.01392376845825,8.04295972414107,7.77195747110142,7.89777994572697,2534995.60352173,0.0,1.0
2021-10-28,7.79,8.115,7.66,7.935,6922029,7.53966982563886,7.85422601220275,7.41384735101331,7.68001027810583,7151852.42285208,0.0,1.0
2021-10-29,7.44,7.69,7.4,7.69,3763982,7.2009170093393,7.44288330669613,7.16220240176221,7.44288330669613,3888952.7602776,0.0,1.0
2021-11-01,7.53,7.57,7.34,7.46,1991678,7.28802487638776,7.32673948396485,7.10413049039657,7.22027431312785,2057805.17964331,0.0,1.0
2021-11-02,7.57,7.57,7.38,7.45,2756516,7.32673948396485,7.32673948396485,7.14284509797366,7.21059566123357,2848037.13379856,0.0,1.0
2021-11-03,7.65,7.685,7.395,7.45,1690314,7.40416869911904,7.438043980749,7.15736307581507,7.21059566123357,1746435.36978547,0.0,1.0
2021-11-04,7.62,7.956,7.615,7.81,2143840,7.37513274343622,7.7003354470838,7.37029341748908,7.55902712942741,2215019.22315078,0.0,1.0
2021-11-05,7.94,7.94,7.61,7.7,1920938,7.68484960405296,7.68484960405296,7.36545409154195,7.45256195859041,1984716.48839504,0.0,1.0
2021-11-08,8.0,8.05,7.895,8.03,2001723,7.7429215154186,7.79131477488997,7.64129567052873,7.77195747110142,2068183.69114442,0.0,1.0
2021-11-09,8.22,8.24,7.93,8.06,3564440,7.95585185709261,7.97520916088116,7.67517095215869,7.80099342678424,3682785.61822131,0.0,1.0
2021-11-10,8.47,8.55,8.39,8.41,4365089,8.19781815444945,8.27524736960363,8.12038893929526,8.13974624308381,4510017.55996904,0.0,1.0
2021-11-11,8.71,8.83,8.45,8.63,3709707,8.430105799912,8.54624962264328,8.1784608506609,8.35267658475782,3832875.73571583,0.0,1.0
2021-11-12,8.67,8.84,8.51,8.61,2387316,8.39139119233491,8.55592827453756,8.23653276202654,8.33331928096927,2466579.05055202,0.0,1.0
2021-11-15,8.61,8.695,8.545,8.62,2010511,8.33331928096927,8.41558782207059,8.2704080436565,8.34299793286354,2077263.4680555,0.0,1.0
2021-11-16,8.39,8.67,8.375,8.66,3148580,8.12038893929526,8.39139119233491,8.10587096145385,8.38171254044064,3253118.34168039,0.0,1.0
2021-11-17,8.53,8.6965,8.41,8.46,2036151,8.25589006581508,8.41703961985474,8.13974624308381,8.18813950255517,2103754.76072734,0.0,1.0
2021-11-18,8.37,8.595,8.335,8.48,2012966,8.10103163550671,8.31880130312786,8.06715635387676,8.20749680634372,2079799.97833278,0.0,1.0
2021-11-19,8.27,8.475,8.27,8.34,1645849,8.00424511656398,8.20265748039658,8.00424511656398,8.07199567982389,1700494.05431538,0.0,1.0
2021-11-22,8.05,8.17,7.9,8.05,2770735,7.79131477488997,7.90745859762125,7.64613499647587,7.79131477488997,2862728.22937191,0.0,1.0
2021-11-23,7.94,8.04,7.78,7.92,3130746,7.68484960405296,7.7816361229957,7.52999117374459,7.66549230026442,3234692.22180873,0.0,1.0
2021-11-24,7.94,8.015,7.855,7.86,1331249,7.68484960405296,7.75743949326001,7.60258106295164,7.60742038889878,1375448.78619685,0.0,1.0
2021-11-26,7.83,8.04,7.68,8.01,1857821,7.57838443321596,7.7816361229957,7.43320465480186,7.75260016731288,1919503.8940281,0.0,1.0
2021-11-29,7.73,7.81,7.65,7.77,2045792,7.48159791427322,7.55902712942741,7.40416869911904,7.52031252185032,2113715.85872457,0.0,1.0
2021-11-30,7.64,8.045,7.63,7.82,4475755,7.39449004722477,7.78647544894283,7.38481139533049,7.56870578132168,4624357.86397923,0.0,1.0
2021-12-01,7.45,7.985,7.44,7.75,4905101,7.21059566123357,7.72840353757719,7.2009170093393,7.50095521806177,5067958.89921642,0.0,1.0
2021-12-02,7.27,7.44,7.11,7.4,4897453,7.03637992713665,7.2009170093393,6.88152149682828,7.16220240176221,5060056.97229153,0.0,1.0
2021-12-03,7.32,7.385,7.155,7.28,4637552,7.08477318660802,7.1476844239208,6.92507543035251,7.04605857903093,4791526.80627349,0.0,1.0
2021-12-06,7.39,7.42,7.175,7.29,2267998,7.17672037960362,7.20585456247075,6.96792540238917,7.07960643671318,2335398.94735675,0.025,1.0
2021-12-07,7.49,7.6,7.38,7.4,2182246,7.27383432249406,7.38065965967354,7.16700898531457,7.18643177389266,2247098.54738561,0.0,1.0
2021-12-08,7.47,7.505,7.38,7.49,3233751,7.25441153391597,7.28840141392762,7.16700898531457,7.27383432249406,3329852.44317404,0.0,1.0
2021-12-09,7.21,7.38,7.14,7.32,2571836,7.00191528240082,7.16700898531457,6.93393552237751,7.10874061958031,2648266.48311603,0.0,1.0
2021-12-10,7.15,7.29,7.02,7.29,3189163,6.94364691666656,7.07960643671318,6.81739879090898,7.07960643671318,3283939.36553255,0.0,1.0
2021-12-13,7.17,7.27,7.08,7.15,5088824,6.96306970524465,7.06018364813509,6.87566715664325,6.94364691666656,5240054.97927412,0.0,1.0
2021-12-14,6.99,7.125,6.93,7.05,3511878,6.78826460804185,6.91936843094395,6.72999624230759,6.84653297377612,3616244.89282853,0.0,1.0
2021-12-15,6.82,6.97,6.64,6.96,7149559,6.6231709051281,6.76884181946376,6.44836580792531,6.75913042517472,7362031.43153784,0.0,1.0
2021-12-16,7.19,7.215,6.95,6.95,4465246,6.98249249382274,7.00677097954534,6.74941903088568,6.74941903088568,4597945.32803332,0.0,1.0
2021-12-17,7.24,7.39,7.16,7.27,8630734,7.03104946526796,7.17672037960362,6.9533583109556,7.06018364813509,8887224.37079577,0.0,1.0
2021-12-20,7.28,7.29,7.1,7.23,2739403,7.06989504242413,7.07960643671318,6.89508994522134,7.02133807097891,2820813.28228064,0.0,1.0
2021-12-21,7.31,7.385,7.2,7.32,2443394,7.09902922529126,7.17186468245909,6.99220388811178,7.10874061958031,2516007.41075512,0.0,1.0
2021-12-22,7.44,7.46,7.24,7.33,1582825,7.22527735104884,7.24470013962693,7.03104946526796,7.11845201386935,1629863.80007828,0.0,1.0
2021-12-23,7.53,7.56,7.36,7.45,1486101,7.31267989965024,7.34181408251737,7.14758619673649,7.23498874533788,1530265.33139174,0.0,1.0
2021-12-27,7.51,7.6,7.44,7.49,1118483,7.29325711107215,7.38065965967354,7.22527735104884,7.27383432249406,1151722.36520333,0.0,1.0
2021-12-28,7.51,7.65,7.49,7.525,1406155,7.29325711107215,7.42921663111877,7.27383432249406,7.30782420250571,1447943.47562054,0.0,1.0
2021-12-29,7.47,7.615,7.3749,7.39,2124804,7.25441153391597,7.39522675110711,7.16205617422716,7.17672037960362,2187949.47126911,0.0,1.0
2021-12-30,7.6,7.615,7.41,7.41,1300426,7.38065965967354,7.39522675110711,7.19614316818171,7.19614316818171,1339072.39403004,0.0,1.0
2021-12-31,7.69,7.695,7.595,7.64,1486872,7.46806220827494,7.47291790541946,7.37580396252902,7.41950523682972,1531059.24416786,0.0,1.0
2022-01-03,7.48,7.6498,7.48,7.585,1721004,7.26412292820501,7.42902240323298,7.26412292820501,7.36609256823998,1772149.23910724,0.0,1.0
2022-01-04,7.53,7.7299,7.44,7.51,2334827,7.31267989965024,7.50681067148823,7.22527735104884,7.29325711107215,2404213.98875136,0.0,1.0
2022-01-05,7.32,7.74,7.3,7.57,3512787,7.10874061958031,7.51661917972016,7.08931783100222,7.35152547680641,3617180.90672411,0.0,1.0
2022-01-06,7.04,7.23,7.035,7.18,3226427,6.83682157948707,7.02133807097891,6.83196588234255,6.97278109953369,3322310.78666004,0.0,1.0
2022-01-07,7.03,7.12,6.96,7.06,3254722,6.82711018519803,6.91451273379943,6.75913042517472,6.85624436806516,3351446.66474082,0.0,1.0
2022-01-10,7.19,7.205,6.91,7.03,3315194,6.98249249382274,6.9970595852563,6.7105734537295,6.82711018519803,3413715.78717591,0.0,1.0
2022-01-11,7.34,7.36,7.14,7.22,4351684,7.1281634081584,7.14758619673649,6.93393552237751,7.01162667668987,4481008.46333603,0.0,1.0
2022-01-12,7.41,7.51,7.28,7.4,3004991,7.19614316818171,7.29325711107215,7.06989504242413,7.18643177389266,3094294.09471106,0.0,1.0
2022-01-13,7.28,7.42,7.234,7.36,2665225,7.06989504242413,7.20585456247075,7.02522262869453,7.14758619673649,2744430.8414156,0.0,1.0
2022-01-14,7.1,7.315,7.09,7.3,2234363,6.89508994522134,7.10388492243579,6.88537855093229,7.08931783100222,2300764.37378378,0.0,1.0
2022-01-18,6.65,6.96,6.62,6.93,11311637,6.45807720221435,6.75913042517472,6.42894301934722,6.72999624230759,11647799.135044,0.0,1.0
2022-01-19,7.31,7.39,6.75,6.78,7871365,7.09902922529126,7.17672037960362,6.55519114510479,6.58432532797192,8105288.24772365,0.0,1.0
2022-01-20,7.19,7.46,7.15,7.46,6196856,6.98249249382274,7.24470013962693,6.94364691666656,7.24470013962693,6381015.75897392,0.0,1.0
2022-01-21,7.03,7.26,6.995,7.22,3556396,6.82711018519803,7.05047225384604,6.79312030518637,7.01162667668987,3662085.89019203,0.0,1.0
2022-01-24,7.05,7.06,6.78,6.94,4707234,6.84653297377612,6.85624436806516,6.58432532797192,6.73970763659663,4847124.78959941,0.0,1.0
2022-01-25,7.16,7.25,6.95,6.97,5186238,6.9533583109556,7.040760859557,6.74941903088568,6.76884181946376,5340363.95355797,0.0,1.0
2022-01-26,6.89,7.24,6.82,7.1,4680423,6.69115066515141,7.03104946526796,6.6231709051281,6.89508994522134,4819517.01341196,0.0,1.0
2022-01-27,6.65,6.895,6.64,6.75,3196062,6.45807720221435,6.69600636229593,6.44836580792531,6.55519114510479,3291043.39178734,0.0,1.0
2022-01-28,6.73,6.73,6.53,6.57,4004309,6.53576835652671,6.53576835652671,6.34154047074582,6.380386047902,4123310.08382333,0.0,1.0
2022-01-31,6.83,6.85,6.69,6.77,4498415,6.63288229941715,6.65230508799523,6.49692277937053,6.57461393368288,4632100.05289854,0.0,1.0
2022-02-01,6.85,6.955,6.755,6.93,4385677,6.65230508799523,6.7542747280302,6.56004684224931,6.72999624230759,4516011.676045,0.0,1.0
2022-02-02,6.77,6.925,6.735,6.84,3436383,6.57461393368288,6.72514054516306,6.54062405367123,6.64259369370619,3538506.31301907,0.0,1.0
2022-02-03,6.58,6.78,6.57,6.71,5438575,6.39009744219104,6.58432532797192,6.380386047902,6.51634556794862,5600199.96936537,0.0,1.0
2022-02-04,6.63,6.69,6.51,6.55,6665163,6.43865441363626,6.49692277937053,6.32211768216773,6.36096325932391,6863240.02673774,0.0,1.0
2022-02-07,7.09,7.12,6.69,6.73,4648307,6.88537855093229,6.91451273379943,6.49692277937053,6.53576835652671,4786446.58187133,0.0,1.0
2022-02-08,7.09,7.14,7.02,7.06,2440621,6.88537855093229,6.93393552237751,6.81739879090898,6.85624436806516,2513152.00202856,0.0,1.0
2022-02-09,7.03,7.12,7.01,7.11,3031681,6.82711018519803,6.91451273379943,6.80768739661994,6.90480133951038,3121777.27498942,0.0,1.0
2022-02-10,6.76,7.07,6.71,6.99,3513093,6.56490253939384,6.86595576235421,6.51634556794862,6.78826460804185,3617496.00051074,0.0,1.0
2022-02-11,7.2,7.26,6.765,6.8,5985130,6.99220388811178,7.05047225384604,6.56975823653836,6.60374811655001,6162997.63130007,0.0,1.0
2022-02-14,7.29,7.33,7.17,7.24,5128209,7.07960643671318,7.11845201386935,6.96306970524465,7.03104946526796,5280610.43282463,0.0,1.0
2022-02-15,7.18,7.22,6.99,7.11,3621546,6.97278109953369,7.01162667668987,6.78826460804185,6.90480133951038,3729172.0346332,0.0,1.0
2022-02-16,7.37,7.42,7.24,7.27,3180448,7.15729759102553,7.20585456247075,7.03104946526796,7.06018364813509,3274965.37092311,0.0,1.0
2022-02-17,7.54,7.645,7.34,7.48,6145868,7.32239129393928,7.42436093397424,7.1281634081584,7.26412292820501,6328512.48448787,0.0,1.0
2022-02-18,7.34,7.55,7.295,7.54,5632187,7.1281634081584,7.33210268822832,7.0844621338577,7.32239129393928,5799565.78053259,0.0,1.0
2022-02-22,7.21,7.45,7.145,7.39,4185294,7.00191528240082,7.23498874533788,6.93879121952204,7.17672037960362,4309673.64255988,0.0,1.0
2022-02-23,7.35,7.51,7.22,7.25,4429306,7.13787480244744,7.29325711107215,7.01162667668987,7.040760859557,4560937.25387806,0.0,1.0
2022-02-24,7.22,7.77,7.09,7.73,7829125,7.01162667668987,7.54575336258729,6.88537855093229,7.50690778543112,8061792.94854951,0.0,1.0
2022-02-25,7.43,7.45,7.1,7.17,4685523,7.21556595675979,7.23498874533788,6.89508994522134,6.96306970524465,4824768.57652248,0.0,1.0
2022-02-28,7.36,7.63,7.2801,7.56,5028767,7.14758619673649,7.40979384254068,7.06999215636702,7.34181408251737,5178213.18991566,0.0,1.0
2022-03-01,7.73,7.74,7.4,7.41,4569835,7.50690778543112,7.51661917972016,7.18643177389266,7.19614316818171,4705642.53081088,0.0,1.0
2022-03-02,7.62,7.699,7.44,7.59,3809324,7.40008244825163,7.47680246313508,7.22527735104884,7.3709482653845,3922530.4694893,0.0,1.0
2022-03-03,7.71,7.71,7.465,7.62,4622593,7.48748499685303,7.48748499685303,7.24955583677145,7.40008244825163,4759968.40661176,0.0,1.0
2022-03-04,7.84,7.915,7.695,7.91,6784103,7.6137331226106,7.68656857977843,7.47291790541946,7.68171288263391,6985714.71622098,0.0,1.0
2022-03-07,8.22,8.25,7.765,7.9,7104692,7.98276610559428,8.01190028846141,7.54089766544277,7.67200148834487,7315831.06250266,0.0,1.0
2022-03-08,8.43,8.755,8.2247,8.33,10002198,8.18670538566421,8.50232570005814,7.98733046091013,8.08959144277377,10299445.890364,0.0,1.0
2022-03-09,8.37,8.38,7.9,7.96,4737693,8.12843701992994,8.13814841421899,7.67200148834487,7.73026985407913,4878488.97798827,0.0,1.0
2022-03-10,8.69,8.715,8.41,8.42,5657234,8.43920163717936,8.46348012290196,8.16728259708612,8.17699399137516,5825357.13371475,0.0,1.0
2022-03-11,8.72,8.82,8.39,8.42,6277572,8.46833582004649,8.56544976293693,8.14785980850803,8.17699399137516,6464130.49780299,0.0,1.0
2022-03-14,8.07,8.55,8.0,8.53,5510889,7.83709519125862,8.30324211713274,7.76911543123531,8.28381932855465,5674663.01539943,0.0,1.0
2022-03-15,8.2,8.33,7.76,7.77,3765243,7.96334331701619,8.08959144277377,7.53604196829825,7.54575336258729,3877139.45900409,0.0,1.0
2022-03-16,8.19,8.255,7.97,8.1,3526432,7.97791040844976,8.04122715772317,7.76360756475514,7.89024106330196,3620180.79939959,0.025,1.0
2022-03-17,8.3,8.555,8.24,8.24,6021851,8.08506183029707,8.33345830821583,8.02661560019854,8.02661560019854,6181939.52614009,0.0,1.0
2022-03-18,8.3,8.4,8.11,8.22,7012854,8.08506183029707,8.18247221379463,7.89998210165171,8.00713352349903,7199287.94878014,0.0,1.0
2022-03-21,8.36,8.585,8.31,8.365,3348900,8.1435080603956,8.3626814232651,8.09480286864683,8.14837857957048,3437929.18142454,0.0,1.0
2022-03-22,8.26,8.38,8.16,8.38,2356080,8.04609767689805,8.16299013709511,7.94868729340049,8.16299013709511,2418715.45455843,0.0,1.0
2022-03-23,8.4,8.44,8.215,8.36,3164520,8.18247221379463,8.22143636719365,8.00226300432415,8.1435080603956,3248647.51207906,0.0,1.0
2022-03-24,8.36,8.545,8.34,8.51,2435429,8.1435080603956,8.32371726986608,8.12402598369609,8.28962363564193,2500173.91632703,0.0,1.0
2022-03-25,8.35,8.4,8.18,8.27,1602751,8.13376702204585,8.18247221379463,7.9681693701,8.0558387152478,1645359.50116676,0.0,1.0
2022-03-28,8.11,8.24,8.04,8.2,2270780,7.89998210165171,8.02661560019854,7.83179483320342,7.98765144679951,2331147.7878095,0.0,1.0
2022-03-29,8.24,8.24,7.86,7.92,2710791,8.02661560019854,8.02661560019854,7.65645614290783,7.71490237300636,2782856.30614321,0.0,1.0
2022-03-30,8.32,8.41,8.25,8.29,1415545,8.10454390699658,8.19221325214438,8.03635663854829,8.07532079194731,1453176.70372946,0.0,1.0
2022-03-31,8.42,8.56,8.25,8.27,3913670,8.20195429049413,8.33832882739071,8.03635663854829,8.0558387152478,4017713.36840926,0.0,1.0
2022-04-01,8.67,8.685,8.325,8.36,3376311,8.44548024923802,8.46009180676266,8.10941442617146,8.1435080603956,3466068.8920137,0.0,1.0
2022-04-04,8.69,8.83,8.57,8.74,2250116,8.46496232593753,8.60133686283411,8.34806986574047,8.51366751768631,2309934.44354572,0.0,1.0
2022-04-05,8.5,8.885,8.46,8.75,2645282,8.27988259729218,8.65491257375777,8.24091844389316,8.52340855603607,2715605.77529848,0.0,1.0
2022-04-06,8.42,8.57,8.325,8.48,1718958,8.20195429049413,8.34806986574047,8.10941442617146,8.26040052059267,1764655.81828158,0.0,1.0
2022-04-07,8.52,8.605,8.405,8.42,1678000,8.29936467399169,8.38216349996461,8.1873427329695,8.20195429049413,1722608.96605762,0.0,1.0
2022-04-08,8.68,8.78,8.53,8.54,2096659,8.45522128758778,8.55263167108533,8.30910571234145,8.3188467506912,2152397.84991979,0.0,1.0
2022-04-11,8.75,8.9,8.633,8.81,3006951,8.52340855603607,8.6695241312824,8.40943840734393,8.5818547861346,3086889.60256015,0.0,1.0
2022-04-12,8.82,8.99,8.735,8.9,2192822,8.59159582448436,8.7571934764302,8.50879699851143,8.6695241312824,2251117.30522551,0.0,1.0
2022-04-13,9.02,9.055,8.835,8.9,2354240,8.78641659147947,8.82051022570361,8.60620738200899,8.6695241312824,2416826.53888647,0.0,1.0
2022-04-14,9.02,9.075,8.885,9.01,1750119,8.78641659147947,8.83999230240312,8.65491257375777,8.77667555312971,1796645.22113695,0.0,1.0
2022-04-18,8.95,9.22,8.93,9.13,1812200,8.71822932303118,8.98123735847458,8.69874724633167,8.89356801332678,1860376.61995806,0.0,1.0
2022-04-19,8.71,8.9193,8.65,8.81,2436970,8.48444440263705,8.68832433529743,8.42599817253851,8.5818547861346,2501755.88320229,0.0,1.0
2022-04-20,8.84,8.88,8.625,8.73,1619160,8.61107790118387,8.65004205458289,8.40164557666412,8.50392647933656,1662204.72793913,0.0,1.0
2022-04-21,8.52,8.75,8.3901,8.74,4021972,8.29936467399169,8.52340855603607,8.17282858582837,8.51366751768631,4128894.53422689,0.0,1.0
2022-04-22,8.24,8.455,8.18,8.32,3098081,8.02661560019854,8.23604792471828,7.9681693701,8.10454390699658,3180442.25755231,0.0,1.0
2022-04-25,7.88,8.045,7.69,7.94,4715185,7.67593821960734,7.8366653523783,7.49085849096198,7.73438444970587,4840536.32754495,0.0,1.0
2022-04-26,7.67,7.945,7.63,7.91,2889199,7.47137641426247,7.73925496888075,7.43241226086345,7.70516133465661,2966007.21223166,0.0,1.0
2022-04-27,7.55,7.705,7.49,7.68,2506362,7.35448395406541,7.50547004848662,7.29603772396687,7.48111745261223,2572992.64206562,0.0,1.0
2022-04-28,7.79,7.835,7.24,7.49,5894048,7.58826887445954,7.63210354703344,7.05251176522299,7.29603772396687,6050738.93395352,0.0,1.0
2022-04-29,7.76,8.08,7.745,7.97,4856140,7.55904575941027,7.87075898660245,7.54443420188564,7.76360756475514,4985238.5604476,0.0,1.0
2022-05-02,7.58,7.61,7.37,7.48,4492215,7.38370706911467,7.41293018416394,7.17914526376981,7.28629668561712,4611638.75831857,0.0,1.0
2022-05-03,7.78,7.855,7.62,7.66,3611313,7.57852783610978,7.65158562373295,7.42267122251369,7.46163537591272,3707318.32719932,0.0,1.0
2022-05-04,7.94,7.985,7.675,7.75,2714480,7.73438444970587,7.77821912227977,7.47624693343735,7.54930472106052,2786643.37674857,0.0,1.0
2022-05-05,7.72,8.07,7.58,8.02,3960698,7.52008160601125,7.86101794825269,7.38370706911467,7.81231275650391,4065991.58918147,0.0,1.0
2022-05-06,7.68,7.775,7.6,7.7,2424934,7.48111745261223,7.57365731693491,7.40318914581418,7.50059952931174,2489399.91090464,0.0,1.0
2022-05-09,7.25,7.48,7.23,7.45,4265032,7.06225280357274,7.28629668561712,7.04277072687323,7.25707357056785,4378416.18815416,0.0,1.0
2022-05-10,7.18,7.44,7.0,7.35,4580022,6.99406553512445,7.2473325322181,6.81872684482885,7.1596631870703,4701780.07267055,0.0,1.0
2022-05-11,7.2,7.43,7.16,7.24,2947647,7.01354761182396,7.23759149386834,6.97458345842494,7.05251176522299,3026009.02918526,0.0,1.0
2022-05-12,6.99,7.12,6.76,7.06,5886421,6.8089858064791,6.93561930502592,6.58494192443472,6.87717307492739,6042909.17317633,0.0,1.0
2022-05-13,7.07,7.165,6.865,6.9,6140428,6.88691411327714,6.97945397759982,6.68722282710715,6.7213164613313,6303668.84876716,0.0,1.0
2022-05-16,7.09,7.12,6.97,7.04,2780055,6.90639618997665,6.93561930502592,6.78950372977959,6.85769099822788,2853961.66217719,0.0,1.0
2022-05-17,7.17,7.27,7.09,7.2,2454332,6.9843244967747,7.08173488027225,6.90639618997665,7.01354761182396,2519579.44510259,0.0,1.0
2022-05-18,6.97,7.17,6.925,7.11,2896381,6.78950372977959,6.9843244967747,6.74566905720569,6.92587826667616,2973380.14285992,0.0,1.0
2022-05-19,7.59,7.67,7.14,7.19,4514853,7.39344810746443,7.47137641426247,6.95510138172543,7.00380657347421,4634878.58059128,0.0,1.0
2022-05-20,7.49,7.65,7.4,7.63,2882878,7.29603772396687,7.45189433756296,7.20836837881907,7.43241226086345,2959518.17094772,0.0,1.0
2022-05-23,7.56,7.7375,7.455,7.64,2818462,7.36422499241516,7.53712842312332,7.26194408974273,7.44215329921321,2893389.69707551,0.0,1.0
2022-05-24,7.76,7.8,7.45,7.55,3125303,7.55904575941027,7.59800991280929,7.25707357056785,7.35448395406541,3208387.94365125,0.0,1.0
2022-05-25,7.62,7.68,7.48,7.63,2439356,7.42267122251369,7.48111745261223,7.28629668561712,7.43241226086345,2504205.31406822,0.0,1.0
2022-05-26,7.57,7.67,7.45,7.61,2581220,7.37396603076492,7.47137641426247,7.25707357056785,7.41293018416394,2649840.7123762,0.0,1.0
2022-05-27,7.58,7.695,7.46,7.67,2664219,7.38370706911467,7.49572901013686,7.26681460891761,7.47137641426247,2735046.20795058,0.0,1.0
2022-05-31,7.47,7.85,7.39,7.66,4450671,7.27655564726736,7.64671510455807,7.19862734046932,7.46163537591272,4568990.32751648,0.0,1.0
2022-06-01,7.76,7.815,7.5,7.52,3592756,7.55904575941027,7.61262147033393,7.30577876231663,7.32526083901614,3688267.99669686,0.0,1.0
2022-06-02,8.4,8.46,7.87,7.87,5184926,8.18247221379463,8.24091844389316,7.66619718125758,7.66619718125758,5322765.20616525,0.0,1.0
2022-06-03,8.05,8.375,8.01,8.26,4346154,7.84153587155318,8.15811961792024,7.80257171815416,8.04609767689805,4461694.78442623,0.0,1.0
2022-06-06,7.83,8.17,7.76,8.12,3807641,7.62723302785856,7.95842833175025,7.55904575941027,7.90972314000147,3908865.62939727,0.0,1.0
2022-06-07,7.87,7.935,7.7,7.8,2628669,7.66619718125758,7.72951393053099,7.50059952931174,7.59800991280929,2698551.12526682,0.0,1.0
2022-06-08,7.91,7.96,7.7125,7.84,2838154,7.70516133465661,7.75386652640538,7.51277582724893,7.63697406620832,2913605.20110388,0.0,1.0
2022-06-09,7.68,7.87,7.67,7.87,2957334,7.48111745261223,7.66619718125758,7.47137641426247,7.66619718125758,3035953.55424735,0.0,1.0
2022-06-10,8.13,8.23,7.48,7.56,5182689,7.91946417835123,8.01687456184878,7.28629668561712,7.36422499241516,5320468.73640538,0.0,1.0
2022-06-13,7.38,7.92,7.36,7.82,5621211,7.18888630211956,7.71490237300636,7.16940422542005,7.6174919895088,5770648.67026326,0.0,1.0
2022-06-14,7.17,7.4,7.07,7.4,3511938,6.9843244967747,7.20836837881907,6.88691411327714,7.20836837881907,3605301.4821445,0.0,1.0
2022-06-15,7.26,7.44,7.07,7.33,5812116,7.09634643779689,7.27228891146127,6.91062938226226,7.16476851088859,5946153.07043832,0.025,1.0
2022-06-16,7.35,7.485,7.015,7.15,6765468,7.18431767462908,7.31627452987737,6.85686918197592,6.98882603722421,6921490.9546114,0.0,1.0
2022-06-17,7.13,7.33,7.05,7.27,7223470,6.96927687348372,7.16476851088859,6.89108021852177,7.10612101966713,7390055.24317118,0.0,1.0
2022-06-21,7.35,7.435,7.07,7.08,5341991,7.18431767462908,7.26740162052615,6.91062938226226,6.9204039641325,5465186.20531728,0.0,1.0
2022-06-22,7.24,7.465,7.175,7.3,3794951,7.0767972740564,7.29672536613688,7.01326249189982,7.13544476527786,3882468.8875468,0.0,1.0
2022-06-23,6.97,7.32,6.885,7.24,3270714,6.81288356355982,7.15499392901835,6.72979961766275,7.0767972740564,3346142.10962507,0.0,1.0
2022-06-24,7.13,7.17,6.86,6.96,3031494,6.96927687348372,7.00837520096469,6.70536316298714,6.80310898168958,3101405.29819352,0.0,1.0
2022-06-27,7.16,7.24,7.02,7.2,3832658,6.99860061909445,7.0767972740564,6.86175647291104,7.03769894657542,3921045.47373796,0.0,1.0
2022-06-28,6.96,7.235,6.895,7.22,7999702,6.80310898168958,7.07190998312128,6.73957419953299,7.05724811031591,8184188.44529111,0.0,1.0
2022-06-29,7.27,7.35,7.14,7.16,7393809,7.10612101966713,7.18431767462908,6.97905145535396,6.99860061909445,7564322.54407594,0.0,1.0
2022-06-30,7.02,7.35,6.98,7.29,6083327,6.86175647291104,7.18431767462908,6.82265814543006,7.12567018340762,6223618.64758555,0.0,1.0
2022-07-01,7.5,7.665,6.94,7.01,7307827,7.33093640268273,7.49221700354175,6.78355981794909,6.8519818910408,7476357.65602099,0.0,1.0
2022-07-05,7.07,7.5,6.88,7.41,8069412,6.91062938226226,7.33093640268273,6.72491232672763,7.24296516585054,8255506.07393793,0.0,1.0
2022-07-06,7.07,7.16,6.75,7.08,5690436,6.91062938226226,6.99860061909445,6.59784276241446,6.9204039641325,5821666.9270766,0.0,1.0
2022-07-07,7.19,7.27,7.03,7.14,3972446,7.02792436470518,7.10612101966713,6.87153105478128,6.97905145535396,4064057.21772422,0.0,1.0
2022-07-08,7.22,7.375,7.065,7.21,3648680,7.05724811031591,7.20875412930469,6.90574209132714,7.04747352844567,3732824.63478824,0.0,1.0
2022-07-11,7.18,7.4,7.11,7.11,2919109,7.01814978283494,7.2331905839803,6.94972770974323,6.94972770974323,2986428.51300527,0.0,1.0
2022-07-12,7.11,7.26,6.95,7.21,6626044,6.94972770974323,7.09634643779689,6.79333439981933,7.04747352844567,6778851.6050711,0.0,1.0
2022-07-13,7.4,7.485,7.01,7.03,7622050,7.2331905839803,7.31627452987737,6.8519818910408,6.87153105478128,7797827.16149065,0.0,1.0
2022-07-14,7.15,7.185,6.835,7.1,7514744,6.98882603722421,7.02303707377006,6.68092670831153,6.93995312787299,7688046.50649745,0.0,1.0
2022-07-15,7.06,7.29,6.845,7.27,7255279,6.90085480039201,7.12567018340762,6.69070129018178,7.10612101966713,7422597.81166389,0.0,1.0
2022-07-18,7.3,7.43,7.18,7.2,5759972,7.13544476527786,7.26251432959103,7.01814978283494,7.03769894657542,5892806.54299377,0.0,1.0
2022-07-19,7.43,7.59,7.34,7.35,6824361,7.26251432959103,7.41890763951493,7.17454309275884,7.18431767462908,6981742.12523107,0.0,1.0
2022-07-20,7.17,7.51,7.15,7.42,3280617,7.00837520096469,7.34071098455298,6.98882603722421,7.25273974772078,3356273.48929068,0.0,1.0
2022-07-21,7.29,7.33,7.1,7.17,3600789,7.12567018340762,7.16476851088859,6.93995312787299,7.00837520096469,3683829.18860369,0.0,1.0
2022-07-22,7.21,7.62,7.15,7.37,4670791,7.04747352844567,7.44823138512566,6.98882603722421,7.20386683836957,4778507.21596501,0.0,1.0
2022-07-25,6.98,7.21,6.89,7.17,6017479,6.82265814543006,7.04747352844567,6.73468690859787,7.00837520096469,6156252.08308784,0.0,1.0
2022-07-26,6.99,7.16,6.83,6.99,8090034,6.83243272730031,6.99860061909445,6.67603941737641,6.83243272730031,8276603.65158755,0.0,1.0
2022-07-27,7.09,7.15,6.8,7.0,6647669,6.93017854600274,6.98882603722421,6.64671567176568,6.84220730917055,6800975.31357042,0.0,1.0
2022-07-28,7.65,7.79,7.38,7.42,9330893,7.47755513073639,7.6143992769198,7.21364142023981,7.25273974772078,9546078.92579594,0.0,1.0
2022-07-29,7.89,7.97,7.59,7.76,7044234,7.71214509562224,7.79034175058419,7.41890763951493,7.58507553130907,7206685.7626355,0.0,1.0
2022-08-01,7.78,7.92,7.66,7.88,4844239,7.60462469504956,7.74146884123297,7.48732971260663,7.70237051375199,4955955.21558535,0.0,1.0
2022-08-02,7.68,7.995,7.68,7.88,5076518,7.50687887634712,7.81477820525979,7.50687887634712,7.70237051375199,5193590.95600215,0.0,1.0
2022-08-03,7.53,7.75,7.345,7.72,5998784,7.36026014829347,7.57530094943883,7.17943038369396,7.54597720382809,6137125.9452661,0.0,1.0
2022-08-04,7.89,8.005,7.585,7.66,5462371,7.71214509562224,7.82455278713004,7.4140203485798,7.48732971260663,5588342.36851488,0.0,1.0
2022-08-05,7.79,7.8,7.57,7.65,3135203,7.6143992769198,7.62417385879004,7.39935847577444,7.47755513073639,3207506.00037877,0.0,1.0
2022-08-08,7.89,8.01,7.81,7.97,6801888,7.71214509562224,7.82944007806516,7.63394844066029,7.79034175058419,6958750.86044008,0.0,1.0
2022-08-09,7.98,8.01,7.815,7.98,2573589,7.80011633245443,7.82944007806516,7.63883573159541,7.80011633245443,2632940.24661522,0.0,1.0
2022-08-10,8.08,8.23,7.96,8.04,3758936,7.89786215115687,8.04448087921052,7.78056716871394,7.85876382367589,3845623.32169233,0.0,1.0
2022-08-11,7.9,8.1669,7.89,8.11,3013928,7.72191967749248,7.98280326760928,7.71214509562224,7.9271858967676,3083434.19699126,0.0,1.0
2022-08-12,8.12,8.14,7.94,7.96,2099589,7.93696047863784,7.95650964237833,7.76101800497345,7.78056716871394,2148009.01754344,0.0,1.0
2022-08-15,7.93,7.96,7.815,7.88,3064277,7.75124342310321,7.78056716871394,7.63883573159541,7.70237051375199,3134944.32874766,0.0,1.0
2022-08-16,7.93,7.98,7.85,7.89,2190684,7.75124342310321,7.80011633245443,7.67304676814126,7.71214509562224,2241204.81989005,0.0,1.0
2022-08-17,7.67,7.89,7.66,7.88,3752898,7.49710429447688,7.71214509562224,7.48732971260663,7.70237051375199,3839446.07536082,0.0,1.0
2022-08-18,7.74,7.85,7.67,7.71,1954902,7.56552636756858,7.67304676814126,7.49710429447688,7.53620262195785,1999985.29446178,0.0,1.0
2022-08-19,7.55,7.68,7.54,7.64,2993644,7.37980931203395,7.50687887634712,7.37003473016371,7.46778054886614,3062682.41418431,0.0,1.0
2022-08-22,7.55,7.56,7.4,7.43,2559179,7.37980931203395,7.3895838939042,7.2331905839803,7.26251432959103,2618197.92802678,0.0,1.0
2022-08-23,7.8,7.915,7.61,7.62,3636474,7.62417385879004,7.73658155029785,7.43845680325541,7.44823138512566,3720337.14410881,0.0,1.0
2022-08-24,7.92,7.945,7.71,7.74,2709933,7.74146884123297,7.76590529590858,7.53620262195785,7.56552636756858,2772428.56622822,0.0,1.0
2022-08-25,7.96,8.02,7.81,8.0,2053795,7.78056716871394,7.8392146599354,7.63394844066029,7.81966549619492,2101158.93166979,0.0,1.0
2022-08-26,7.59,7.98,7.51,7.95,3507949,7.41890763951493,7.80011633245443,7.34071098455298,7.7707925868437,3588848.14365216,0.0,1.0
2022-08-29,7.52,7.725,7.49,7.51,1815199,7.35048556642322,7.55086449476322,7.32116182081249,7.34071098455298,1857060.51071702,0.0,1.0
2022-08-30,7.33,7.5392,7.285,7.52,3090664,7.16476851088859,7.36925276361409,7.1207828924725,7.35048556642322,3161939.85689432,0.0,1.0
2022-08-31,7.19,7.405,7.19,7.31,3559901,7.02792436470518,7.23807787491542,7.02792436470518,7.1452193471481,3641998.2432571,0.0,1.0
2022-09-01,6.9,7.1,6.85,7.09,5116325,6.74446149046812,6.93995312787299,6.6955885811169,6.93017854600274,5234315.9716892,0.0,1.0
2022-09-02,7.17,7.3,6.98,7.02,3889369,7.00837520096469,7.13544476527786,6.82265814543006,6.86175647291104,3979064.32380524,0.0,1.0
2022-09-06,7.07,7.345,7.03,7.23,2678732,6.91062938226226,7.17943038369396,6.87153105478128,7.06702269218616,2740508.01922766,0.0,1.0
2022-09-07,7.35,7.35,6.98,7.06,3149584,7.18431767462908,7.18431767462908,6.82265814543006,6.90085480039201,3222218.65017894,0.0,1.0
2022-09-08,7.4,7.415,7.2,7.25,2703226,7.2331905839803,7.24785245678566,7.03769894657542,7.08657185592664,2765566.89164303,0.0,1.0
2022-09-09,7.55,7.58,7.43,7.55,3532631,7.37980931203395,7.40913305764468,7.26251432959103,7.37980931203395,3614099.3516605,0.0,1.0
2022-09-12,7.65,7.76,7.54,7.67,3829423,7.47755513073639,7.58507553130907,7.37003473016371,7.49710429447688,3917735.86925263,0.0,1.0
2022-09-13,7.43,7.615,7.355,7.38,3361685,7.26251432959103,7.44334409419054,7.1892049655642,7.21364142023981,3439211.05232525,0.0,1.0
2022-09-14,7.39,7.495,7.36,7.46,1656772,7.24785245678566,7.35083276909453,7.2184295104117,7.31650599832491,1689265.2206982,0.025,1.0
2022-09-15,7.1,7.39,7.04,7.29,3008561,6.96343064183738,7.24785245678566,6.90458474908946,7.14977596887246,3067566.00283502,0.0,1.0
2022-09-16,7.18,7.285,6.96,7.02,5416280,7.04189183216794,7.1448721444768,6.82612355875889,6.88496945150681,5522506.07178491,0.0,1.0
2022-09-19,7.36,7.39,7.05,7.05,3389386,7.2184295104117,7.24785245678566,6.91439239788077,6.91439239788077,3455859.88254351,0.0,1.0
2022-09-20,7.14,7.26,7.0601,7.26,2462481,7.00266123700266,7.1203530224985,6.92429812316001,7.1203530224985,2510776.08139811,0.0,1.0
2022-09-21,7.25,7.41,7.07,7.22,3472360,7.11054537370718,7.2674677543683,6.93400769546342,7.08112242733322,3540461.19909293,0.0,1.0
2022-09-22,7.11,7.37,7.08,7.3,2813226,6.9732382906287,7.22823715920302,6.94381534425474,7.15958361766378,2868400.02110363,0.0,1.0
2022-09-23,6.73,6.94,6.63,6.93,5068766,6.60054763655853,6.80650826117625,6.50247114864533,6.79670061238493,5168176.49963755,0.0,1.0
2022-09-26,6.48,6.725,6.35,6.7,6404188,6.35535641677552,6.59564381216287,6.22785698248836,6.57112469018457,6529789.28616173,0.0,1.0
2022-09-27,6.49,6.7,6.475,6.63,3729526,6.36516406556684,6.57112469018457,6.35045259237986,6.50247114864533,3802670.83309572,0.0,1.0
2022-09-28,7.1,7.135,6.65,6.66,4555025,6.96343064183738,6.997757412607,6.52208644622797,6.53189409501929,4644359.82254094,0.0,1.0
2022-09-29,7.22,7.23,6.93,7.03,3373240,7.08112242733322,7.09093007612454,6.79670061238493,6.89477710029814,3439397.22126399,0.0,1.0
2022-09-30,7.41,7.6,7.16,7.24,4517254,7.2674677543683,7.45381308140339,7.0222765345853,7.10073772491586,4605848.04382245,0.0,1.0
2022-10-03,7.77,7.775,7.45,7.55,4821900,7.62054311085583,7.62544693525149,7.30669834953359,7.40477483744679,4916468.8730161,0.0,1.0
2022-10-04,8.02,8.165,7.795,7.84,5102681,7.86573433063884,8.00794523811298,7.64506223283413,7.68919665239507,5202756.65306843,0.0,1.0
2022-10-05,7.95,7.95,7.745,7.82,2746384,7.7970807890996,7.7970807890996,7.59602398887753,7.66958135481243,2800247.09126059,0.0,1.0
2022-10-06,8.09,8.12,7.9,7.9,3650432,7.93438787217808,7.96381081855204,7.748042545143,7.748042545143,3722025.61253073,0.0,1.0
2022-10-07,7.82,8.03,7.8,7.95,6433997,7.66958135481243,7.87554197943016,7.64996605722979,7.7970807890996,6560182.91121322,0.0,1.0
2022-10-10,7.59,7.7803,7.5406,7.75,2811971,7.44400543261207,7.63064498911089,7.39555564758295,7.60092781327319,2867120.40758289,0.0,1.0
2022-10-11,7.5,7.765,7.49,7.59,4118378,7.35573659349019,7.61563928646017,7.34592894469887,7.44400543261207,4199149.14127508,0.0,1.0
2022-10-12,7.59,7.68,7.45,7.51,3004715,7.44400543261207,7.53227427173395,7.30669834953359,7.36554424228151,3063644.57367108,0.0,1.0
2022-10-13,7.55,7.58,7.08,7.3,4220707,7.40477483744679,7.43419778382075,6.94381534425474,7.15958361766378,4303485.0551901,0.0,1.0
2022-10-14,7.22,7.505,7.17,7.5,2518645,7.08112242733322,7.36064041788585,7.03208418337662,7.35573659349019,2568041.59038504,0.0,1.0
2022-10-17,7.33,7.605,7.3,7.43,2583202,7.18900656403774,7.45871690579905,7.15958361766378,7.28708305195094,2633864.70596921,0.0,1.0
2022-10-18,7.4,7.465,7.3,7.42,2774693,7.25766010557698,7.32140982272057,7.15958361766378,7.27727540315962,2829111.2977614,0.0,1.0
2022-10-19,7.36,7.38,7.125,7.26,3810500,7.2184295104117,7.23804480799434,6.98794976381568,7.1203530224985,3885232.9249109,0.0,1.0
2022-10-20,7.39,7.565,7.3292,7.38,2445998,7.24785245678566,7.41948631063377,7.18822195213444,7.23804480799434,2493969.81075088,0.0,1.0
2022-10-21,7.66,7.69,7.41,7.44,4056603,7.51265897415131,7.54208192052527,7.2674677543683,7.29689070074227,4136162.58729624,0.0,1.0
2022-10-24,7.59,7.69,7.46,7.57,3129975,7.44400543261207,7.54208192052527,7.31650599832491,7.42439013502943,3191361.21877653,0.0,1.0
2022-10-25,7.75,7.78,7.62,7.64,2834981,7.60092781327319,7.63035075964715,7.47342837898603,7.49304367656867,2890581.68815033,0.0,1.0
2022-10-26,8.05,8.09,7.84,7.9,3050202,7.8951572770128,7.93438787217808,7.68919665239507,7.748042545143,3110023.68141427,0.0,1.0
2022-10-27,8.14,8.323,8.0401,8.32,4312553,7.98342611613468,8.16290608901584,7.88544770470939,8.15996379437845,4397132.37266061,0.0,1.0
2022-10-28,8.14,8.16,7.9301,8.05,3332896,7.98342611613468,8.00304141371732,7.77756356800487,7.8951572770128,3398261.9799249,0.0,1.0
2022-10-31,7.89,8.11,7.88,8.04,2408379,7.73823489635168,7.95400316976072,7.72842724756036,7.88534962822148,2455613.01311218,0.0,1.0
2022-11-01,8.11,8.195,8.065,8.07,2251918,7.95400316976072,8.03736818448694,7.90986875019978,7.91477257459544,2296083.44254022,0.0,1.0
2022-11-02,7.63,8.1993,7.61,8.14,3772976,7.48323602777735,8.04158547346721,7.46362073019471,7.98342611613468,3846972.99044709,0.0,1.0
2022-11-03,7.43,7.6501,7.4,7.53,5890576,7.28708305195094,7.5029494018479,7.25766010557698,7.38515953986415,6006104.13906048,0.0,1.0
2022-11-04,8.11,8.12,7.71,7.71,4773882,7.95400316976072,7.96381081855204,7.56169721810791,7.56169721810791,4867509.12637173,0.0,1.0
2022-11-07,7.97,8.17,7.895,8.1,3755791,7.81669608668224,8.01284906250864,7.74313872074734,7.9441955209694,3829450.95191813,0.0,1.0
2022-11-08,8.44,8.5335,7.95,8.0,6221531,8.27765557987429,8.36935709607313,7.7970807890996,7.8461190330562,6343549.95002069,0.0,1.0
2022-11-09,8.29,8.5496,8.22,8.39,4397378,8.13054084800449,8.38514741062716,8.06188730646524,8.22861733591769,4483620.99170157,0.0,1.0
2022-11-10,8.88,8.95,8.6,8.78,5375459,8.70919212669238,8.77784566823162,8.43457796053541,8.61111563877918,5480884.4753467,0.0,1.0
2022-11-11,8.88,8.95,8.76,8.86,3747059,8.70919212669238,8.77784566823162,8.59150034119654,8.68957682910974,3820547.69672844,0.0,1.0
2022-11-14,8.94,9.01,8.7899,8.84,3085187,8.7680380194403,8.83669156097954,8.62082521108258,8.6699615315271,3145694.82007796,0.0,1.0
2022-11-15,8.93,9.0868,8.89,9.01,5827458,8.75823037064898,8.91201430369688,8.7189997754837,8.83669156097954,5941748.24567259,0.0,1.0
2022-11-16,8.93,8.995,8.8384,8.91,3643083,8.75823037064898,8.82198008779256,8.66839230772049,8.73861507306634,3714532.48124476,0.0,1.0
2022-11-17,8.84,8.86,8.64,8.81,4018049,8.6699615315271,8.68957682910974,8.4738085557007,8.64053858515314,4096852.45209429,0.0,1.0
2022-11-18,8.92,8.925,8.66,8.84,4414498,8.74842272185766,8.75332654625332,8.49342385328334,8.6699615315271,4501076.75542667,0.0,1.0
2022-11-21,9.0,9.03,8.79,8.8,2670418,8.82688391218822,8.85630685856218,8.6209232875705,8.63073093636182,2722791.21817995,0.0,1.0
2022-11-22,9.44,9.455,9.08,9.09,3680941,9.25842045900631,9.2731319321933,8.90534510251879,8.91515275131011,3753132.96623919,0.0,1.0
2022-11-23,9.75,9.79,9.435,9.49,4261948,9.56245757153724,9.60168816670252,9.25351663461065,9.30745870296292,4345534.8888225,0.0,1.0
2022-11-25,9.61,9.805,9.565,9.7,1603156,9.42515048845876,9.6163996398895,9.38101606889782,9.51341932758064,1634597.68402269,0.0,1.0
2022-11-28,9.22,9.575,9.205,9.55,3707486,9.04265218559727,9.39082371768914,9.02794071241029,9.36630459571084,3780198.57652439,0.0,1.0
2022-11-29,9.48,9.615,9.32,9.36,4109551,9.2976510541716,9.43005431285442,9.14072867351047,9.17995926867575,4190149.02291051,0.0,1.0
2022-11-30,9.7,9.83,9.505,9.54,5457743,9.51341932758064,9.64091876186781,9.3221701761499,9.35649694691952,5564782.25936281,0.0,1.0
2022-12-01,9.92,10.03,9.715,9.87,2838450,9.72918760098969,9.83707173769421,9.52813080076762,9.68014935703308,2894118.72345187,0.0,1.0
2022-12-02,10.03,10.085,9.64,9.68,3099107,9.83707173769421,9.89101380604647,9.45457343483272,9.493804029998,3159887.82422827,0.0,1.0
2022-12-05,9.76,9.945,9.71,9.89,2939498,9.59678434230686,9.77869060289362,9.54762048809423,9.72461036325972,2989491.00622424,0.025,1.0
2022-12-06,9.7,9.93,9.66,9.85,3700958,9.5377877172517,9.76394144662983,9.49845663388159,9.68527927988961,3763901.40609507,0.0,1.0
2022-12-07,9.95,10.05,9.78,9.78,3591898,9.78360698831489,9.88193469674016,9.61644988399192,9.61644988399192,3652986.58691887,0.0,1.0
2022-12-08,10.04,10.165,9.9443,10.0,4416207,9.87210192589763,9.99501156142923,9.77800230893465,9.83277084252753,4491314.88033826,0.0,1.0
2022-12-09,9.84,10.2,9.84,10.07,3144209,9.67544650904708,10.0294262593781,9.67544650904708,9.90160023842522,3197683.5933174,0.0,1.0
2022-12-12,9.89,9.9,9.65,9.74,3005516,9.72461036325972,9.73444313410225,9.48862386303906,9.57711880062181,3056631.79599478,0.0,1.0
2022-12-13,10.01,10.36,9.92,10.24,4217175,9.84260361337005,10.1867505928585,9.7541086757873,10.0687573427482,4288897.87786,0.0,1.0
2022-12-14,9.92,10.04,9.735,10.0,2910771,9.7541086757873,9.87210192589763,9.57220241520054,9.83277084252753,2960275.43671686,0.0,1.0
2022-12-15,9.49,9.7333,9.435,9.67,5265243,9.33129952955862,9.57053084415731,9.27721928992472,9.50828940472412,5354790.71395359,0.0,1.0
2022-12-16,9.64,9.75,9.45,9.45,4849082,9.47879109219653,9.58695157146434,9.29196844618851,9.29196844618851,4931551.92738483,0.0,1.0
2022-12-19,9.51,9.71,9.475,9.63,3761741,9.35096507124368,9.54762048809423,9.31655037329483,9.46895832135401,3825718.16250427,0.0,1.0
2022-12-20,9.85,9.915,9.63,9.7,5226271,9.68527927988961,9.74919229036604,9.46895832135401,9.5377877172517,5315155.9043723,0.0,1.0
2022-12-21,10.0,10.08,9.915,9.92,2825988,9.83277084252753,9.91143300926774,9.74919229036604,9.7541086757873,2874050.50443907,0.0,1.0
2022-12-22,10.01,10.02,9.76,9.91,2268821,9.84260361337005,9.85243638421258,9.59678434230686,9.74427590494478,2307407.58259835,0.0,1.0
2022-12-23,9.99,10.17,9.86,10.03,2370162,9.822938071685,9.99992794685049,9.69511205073214,9.86226915505511,2410472.12221082,0.0,1.0
2022-12-27,10.29,10.45,9.99,10.03,2233338,10.1179211969608,10.2752455304413,9.822938071685,9.86226915505511,2271321.11158397,0.0,1.0
2022-12-28,10.06,10.2529,9.98,10.2,2349366,9.89176746758269,10.081441617135,9.81310530084247,10.0294262593781,2389322.43782068,0.0,1.0
2022-12-29,10.11,10.245,10.08,10.14,2331268,9.94093132179533,10.0736737281694,9.91143300926774,9.97042963432291,2370916.63920111,0.0,1.0
2022-12-30,10.11,10.165,10.01,10.11,2418294,9.94093132179533,9.99501156142923,9.84260361337005,9.94093132179533,2459422.71891529,0.0,1.0
2023-01-03,10.36,10.555,10.2299,10.24,3647252,10.1867505928585,10.3784896242878,10.0588262441972,10.0687573427482,3709282.01054513,0.0,1.0
2023-01-04,10.85,10.945,10.438,10.5,6042883,10.6685563641424,10.7619676871464,10.2634462054302,10.3244093846539,6145656.29238914,0.0,1.0
2023-01-05,10.78,10.79,10.5026,10.61,3493265,10.5997269682447,10.6095597390872,10.326965905073,10.4325698639217,3552676.10315023,0.0,1.0
2023-01-06,10.86,11.01,10.675,10.85,4104504,10.6783891349849,10.8258806976228,10.4964828743981,10.6685563641424,4174310.6452229,0.0,1.0
2023-01-09,10.69,10.99,10.68,10.98,2736773,10.5112320306619,10.8062151559377,10.5013992598194,10.7963823850952,2783318.19568421,0.0,1.0
2023-01-10,10.89,10.9405,10.68,10.74,2229523,10.7078874475125,10.7575429402672,10.5013992598194,10.5603958848746,2267441.22862818,0.0,1.0
2023-01-11,10.88,10.96,10.78,10.89,2208730,10.6980546766699,10.7767168434102,10.5997269682447,10.7078874475125,2246294.59526004,0.0,1.0
2023-01-12,10.98,11.18,10.87,11.05,3589124,10.7963823850952,10.9930378019458,10.6882219058274,10.8652117809929,3650165.4085914,0.0,1.0
2023-01-13,11.0,11.38,10.975,11.09,7268551,10.8160479267803,11.1896932187963,10.791465999674,10.904542864363,7392169.62991034,0.0,1.0
2023-01-17,10.76,11.195,10.63,11.01,5840886,10.5800614265596,11.0077869582096,10.4522354056068,10.8258806976228,5940223.86318382,0.0,1.0
2023-01-18,10.75,11.05,10.75,10.89,4690502,10.5702286557171,10.8652117809929,10.5702286557171,10.7078874475125,4770274.90533309,0.0,1.0
2023-01-19,10.99,11.12,10.68,10.7,3277687,10.8062151559377,10.9340411768906,10.5013992598194,10.5210648015045,3333431.69742526,0.0,1.0
2023-01-20,11.18,11.19,10.85,10.94,3073213,10.9930378019458,11.0028705727883,10.6685563641424,10.7570513017251,3125480.14106878,0.0,1.0
2023-01-23,11.18,11.18,10.95,11.02,1984210,10.9930378019458,10.9930378019458,10.7668840725676,10.8357134684653,2017956.11000932,0.0,1.0
2023-01-24,11.37,11.445,11.06,11.18,2708698,11.1798604479538,11.2536062292728,10.8750445518354,10.9930378019458,2754765.71495459,0.0,1.0
2023-01-25,11.59,11.615,11.19,11.32,3203182,11.3961814064894,11.4207633335957,11.0028705727883,11.1306965937412,3257659.56646318,0.0,1.0
2023-01-26,11.45,11.58,11.32,11.55,3356839,11.258522614694,11.3863486356469,11.1306965937412,11.3568503231193,3413929.86143988,0.0,1.0
2023-01-27,11.31,11.44,11.26,11.35,3319618,11.1208638228986,11.2486898438515,11.071699968686,11.1601949062687,3376075.83168967,0.0,1.0
2023-01-30,11.02,11.24,11.0,11.23,3921672,10.8357134684653,11.0520344270009,10.8160479267803,11.0422016561584,3988369.16145596,0.0,1.0
2023-01-31,11.04,11.12,10.84,10.93,2583229,10.8553790101504,10.9340411768906,10.6587235932998,10.7472185308826,2627162.82253556,0.0,1.0
2023-02-01,11.23,11.32,10.91,10.99,3773687,11.0422016561584,11.1306965937412,10.7275529891975,10.8062151559377,3837867.33204287,0.0,1.0
2023-02-02,10.83,11.28,10.74,11.19,4339895,10.6488908224573,11.091365510371,10.5603958848746,11.0028705727883,4413705.01713475,0.0,1.0
2023-02-03,10.65,10.755,10.5,10.55,3881742,10.4719009472918,10.5751450411384,10.3244093846539,10.3735732388665,3947760.05885458,0.0,1.0
2023-02-06,10.6,10.64,10.52,10.6,2700224,10.4227370930792,10.4620681764493,10.344074926339,10.4227370930792,2746147.59485832,0.0,1.0
2023-02-07,10.73,10.82,10.5,10.62,3891132,10.550563114032,10.6390580516148,10.3244093846539,10.4424026347642,3957309.75766317,0.0,1.0
2023-02-08,10.86,10.99,10.655,10.77,3062076,10.6783891349849,10.8062151559377,10.4768173327131,10.5898941974021,3114153.73045843,0.0,1.0
2023-02-09,10.66,11.105,10.59,10.99,3823645,10.4817337181343,10.9192920206268,10.4129043222366,10.8062151559377,3888674.98412802,0.0,1.0
2023-02-10,10.67,10.76,10.54,10.69,3136540,10.4915664889769,10.5800614265596,10.363740468024,10.5112320306619,3189884.16412005,0.0,1.0
2023-02-13,10.53,10.68,10.51,10.6,2174002,10.3539076971815,10.5013992598194,10.3342421554964,10.4227370930792,2210975.96477817,0.0,1.0
2023-02-14,10.56,10.6401,10.37,10.5,2580781,10.3834060097091,10.4621665041577,10.196583363701,10.3244093846539,2624673.18859696,0.0,1.0
2023-02-15,10.36,10.39,10.18,10.3,4182022,10.1867505928585,10.2162489053861,10.009760717693,10.1277539678034,4253147.01926381,0.0,1.0
2023-02-16,10.43,10.5,10.145,10.26,3289806,10.2555799887562,10.3244093846539,9.97534601974417,10.0884228844332,3345756.80923156,0.0,1.0
2023-02-17,10.35,10.385,10.085,10.24,2955238,10.176917822016,10.2113325199648,9.91634939468901,10.0687573427482,3005498.70156473,0.0,1.0
2023-02-21,10.18,10.42,10.16,10.31,2764012,10.009760717693,10.2457472179137,9.99009517600797,10.1375867386459,2811020.45828774,0.0,1.0
2023-02-22,10.04,10.15,9.94,10.12,2969099,9.87210192589763,9.98026240516544,9.77377421747236,9.95076409263785,3019595.44013617,0.0,1.0
2023-02-23,10.03,10.24,9.885,10.15,2976221,9.86226915505511,10.0687573427482,9.71969397783846,9.98026240516544,3026838.56632517,0.0,1.0
2023-02-24,10.08,10.1,9.78,9.83,2694258,9.91143300926774,9.9310985509528,9.61644988399192,9.66561373820456,2740080.12914032,0.0,1.0
2023-02-27,10.17,10.265,10.09,10.14,2212869,9.99992794685049,10.0933392698545,9.92126578011027,9.97042963432291,2250503.98859004,0.0,1.0
2023-02-28,10.18,10.34,10.09,10.18,3804054,10.009760717693,10.1670850511735,9.92126578011027,10.009760717693,3868750.79356794,0.0,1.0
2023-03-01,10.42,10.5,10.28,10.28,4123292,10.2457472179137,10.3244093846539,10.1080884261183,10.1080884261183,4193418.17889869,0.0,1.0
2023-03-02,10.32,10.37,10.24,10.32,2114420,10.1474195094884,10.196583363701,10.0687573427482,10.1474195094884,2150380.63416973,0.0,1.0
2023-03-03,10.43,10.455,10.27,10.45,1977288,10.2555799887562,10.2801619158625,10.0982556552758,10.2752455304413,2010916.3852859,0.0,1.0
2023-03-06,10.36,10.48,10.31,10.35,1914954,10.1867505928585,10.3047438429688,10.1375867386459,10.176917822016,1947522.25051119,0.0,1.0
2023-03-07,9.95,10.29,9.92,10.29,2676043,9.78360698831489,10.1179211969608,9.7541086757873,10.1179211969608,2721555.34066338,0.0,1.0
2023-03-08,9.92,10.115,9.83,10.04,3035347,9.7541086757873,9.94584770721659,9.66561373820456,9.87210192589763,3086970.14159212,0.0,1.0
2023-03-09,9.85,10.09,9.805,10.03,3420113,9.68527927988961,9.92126578011027,9.64103181109824,9.86226915505511,3478279.98310277,0.0,1.0
2023-03-10,10.07,10.33,10.025,10.05,3973671,9.90160023842522,10.1572522803309,9.85735276963384,9.88193469674016,4041252.52549724,0.0,1.0
2023-03-13,10.64,10.705,10.41,10.47,5602030,10.4620681764493,10.5259811869257,10.2359144470712,10.2949110721263,5697305.56088093,0.0,1.0
2023-03-14,10.72,10.835,10.49,10.6,4738664,10.5407303431895,10.6538072078786,10.3145766138114,10.4227370930792,4819256.0122574,0.0,1.0
2023-03-15,10.62,10.9,10.485,10.86,4139457,10.4669845618705,10.7429502565338,10.3339296733722,10.7035265858676,4199971.16458381,0.025,1.0
2023-03-16,10.61,10.73,10.325,10.65,2197988,10.457128644204,10.5753996562025,10.1762349907075,10.4965523148702,2230120.09065469,0.0,1.0
2023-03-17,11.32,11.415,10.62,10.75,12567558,11.1568987985287,11.2505300163609,10.4669845618705,10.5951114915356,12751281.4384192,0.0,1.0
2023-03-20,11.39,11.5,11.22,11.42,4345751,11.2258902221945,11.3343053165265,11.0583396218632,11.2554579751941,4409280.94879622,0.0,1.0
2023-03-21,10.99,11.26,10.86,11.26,3534067,10.8316535155327,11.0977632925294,10.7035265858676,11.0977632925294,3585731.04967805,0.0,1.0
2023-03-22,11.21,11.37,10.99,11.05,4648078,11.0484837041967,11.2061783868614,10.8316535155327,10.890789021532,4716027.62650664,0.0,1.0
2023-03-23,11.59,11.79,11.23,11.3,5004950,11.4230085755254,11.6201269288563,11.0681955395298,11.1371869631956,5078116.6902286,0.0,1.0
2023-03-24,11.76,11.865,11.43,11.69,4882315,11.5905591758567,11.6940463113554,11.2653138928607,11.5215677521908,4953688.90567406,0.0,1.0
2023-03-27,11.77,11.78,11.4103,11.5,3152358,11.6004150935232,11.6102710111897,11.2458977350576,11.3343053165265,3198441.89719691,0.0,1.0
2023-03-28,12.17,12.18,11.66,11.82,4160183,11.994651800185,12.0045077178515,11.4919999991912,11.6496946818559,4221000.15518742,0.0,1.0
2023-03-29,12.18,12.2699,12.02,12.09,3134683,12.0045077178515,12.0931124176738,11.8468130351868,11.9158044588526,3180508.50875152,0.0,1.0
2023-03-30,12.28,12.32,12.0898,12.3,2636062,12.103066894517,12.1424905651832,11.9156073404993,12.1227787298501,2674598.23548235,0.0,1.0
2023-03-31,12.23,12.3485,12.07,12.28,2594941,12.0537873061843,12.1705799305328,11.8960926235195,12.103066894517,2632876.0931195,0.0,1.0
2023-04-03,12.56,12.69,12.14,12.27,5051641,12.3790325891802,12.5071595188453,11.9650840471854,12.0932109768504,5125490.25967157,0.0,1.0
2023-04-04,12.89,13.035,12.4527,12.58,4999611,12.7042778721762,12.8471886783411,12.2732785926182,12.3987444245133,5072699.64010641,0.0,1.0
2023-04-05,12.97,13.04,12.685,12.98,3485505,12.7831252135086,12.8521166371744,12.502231560012,12.7929811311751,3536459.12833799,0.0,1.0
2023-04-06,12.97,13.01,12.77,12.88,4016036,12.7831252135086,12.8225488841748,12.5860068601777,12.6944219545097,4074745.88960107,0.0,1.0
2023-04-10,13.13,13.13,12.69,12.81,2780325,12.9408198961733,12.9408198961733,12.5071595188453,12.6254305308439,2820970.19685708,0.0,1.0
2023-04-11,13.27,13.46,13.13,13.2,3447678,13.0788027435049,13.2660651791693,12.9408198961733,13.0098113198391,3498079.14051769,0.0,1.0
2023-04-12,13.46,13.575,13.23,13.44,2839604,13.2660651791693,13.3794082323345,13.0393790728387,13.2463533438362,2881115.78857728,0.0,1.0
2023-04-13,13.67,13.805,13.54,13.67,4140702,13.4730394501667,13.6060943386651,13.3449125205016,13.4730394501667,4201234.36507118,0.0,1.0
2023-04-14,13.41,13.47,13.0699,13.455,3683491,13.2167855908365,13.2759210968358,12.8815858309974,13.261137220336,3737339.45901696,0.0,1.0
2023-04-17,13.11,13.33,12.98,13.28,2940101,12.9211080608402,13.1379382495042,12.7929811311751,13.0886586611715,2983081.94069028,0.0,1.0
2023-04-18,13.1,13.4399,13.055,13.17,3027070,12.9112521431737,13.2462547846595,12.8669005136742,12.9802435668395,3071322.32879255,0.0,1.0
2023-04-19,12.75,12.8404,12.62,12.7,3539172,12.5662950248446,12.6553925205502,12.4381680951795,12.5170154365119,3590910.67898575,0.0,1.0
2023-04-20,12.82,12.965,12.72,12.8,2481151,12.6352864485104,12.7781972546753,12.536727271845,12.6155746131773,2517422.61242917,0.0,1.0
2023-04-21,12.74,12.78,12.54,12.71,2431612,12.556439107178,12.5958627778442,12.3593207538471,12.5268713541784,2467159.40845767,0.0,1.0
2023-04-24,12.92,12.9899,12.765,12.79,1948438,12.7338456251758,12.802738489665,12.5810789013444,12.6057186955108,1976921.95280186,0.0,1.0
2023-04-25,12.82,12.8655,12.6695,12.83,1820663,12.6352864485104,12.6801308738932,12.4869548876289,12.6451423661769,1847279.02727933,0.0,1.0
2023-04-26,12.69,13.0999,12.625,12.96,2134919,12.5071595188453,12.911153583997,12.4430960540128,12.773269295842,2166129.09343474,0.0,1.0
2023-04-27,12.87,13.0401,12.4,12.75,3802565,12.6845660368431,12.8522151963511,12.2213379065155,12.5662950248446,3858154.1857919,0.0,1.0
2023-04-28,12.93,13.105,12.73,12.83,2167690,12.7437015428424,12.9161801020069,12.5465831895115,12.6451423661769,2199379.16827174,0.0,1.0
2023-05-01,13.04,13.28,13.0132,13.22,4129703,12.8521166371744,13.0886586611715,12.825702777828,13.0295231551722,4190074.57217098,0.0,1.0
2023-05-02,13.49,13.53,12.89,13.085,3452074,13.2956329321689,13.3350566028351,12.7042778721762,12.8964682666738,3502539.40504985,0.0,1.0
2023-05-03,13.69,13.74,13.3716,13.52,3680612,13.4927512854998,13.5420308738325,13.178938866997,13.3252006851685,3734418.37130355,0.0,1.0
2023-05-04,13.75,14.12,13.69,13.91,3914523,13.5518867914991,13.9165557451612,13.4927512854998,13.7095814741638,3971748.88472087,0.0,1.0
2023-05-05,13.81,13.86,13.28,13.36,3328844,13.6110222974983,13.6603018858311,13.0886586611715,13.1675060025038,3377507.92227043,0.0,1.0
2023-05-08,13.82,13.91,13.63,13.89,1958007,13.6208782151649,13.7095814741638,13.4336157795005,13.6898696388307,1986630.84072457,0.0,1.0
2023-05-09,13.74,13.96,13.6909,13.78,2157538,13.5420308738325,13.7588610624965,13.4936383180898,13.5814545444987,2189078.75755052,0.0,1.0
2023-05-10,13.62,13.83,13.4058,13.77,1626664,13.423759861834,13.6307341328314,13.2126461054166,13.5715986268322,1650443.98201661,0.0,1.0
2023-05-11,13.25,13.52,13.18,13.43,2437426,13.0590909081718,13.3252006851685,12.990099484506,13.2364974261696,2473058.40254092,0.0,1.0
2023-05-12,13.31,13.35,13.14,13.27,2351164,13.1182264141711,13.1576500848373,12.9506758138398,13.0788027435049,2385535.34997645,0.0,1.0
2023-05-15,13.57,13.69,13.4,13.41,2131109,13.3744802735013,13.4927512854998,13.20692967317,13.2167855908365,2162263.39555767,0.0,1.0
2023-05-16,13.07,13.55,12.905,13.52,3400480,12.881684390174,13.3547684381682,12.719061748676,13.3252006851685,3450191.15931,0.0,1.0
2023-05-17,12.86,13.12,12.78,13.03,1838746,12.6747101191766,12.9309639785067,12.5958627778442,12.8422607195078,1865626.3802218,0.0,1.0
2023-05-18,12.66,12.69,12.35,12.66,4226274,12.4775917658457,12.5071595188453,12.1720583181828,12.4775917658457,4288057.33061852,0.0,1.0
2023-05-19,12.71,12.885,12.55,12.7,1898725,12.5268713541784,12.6993499133429,12.3691766715137,12.5170154365119,1926482.20514777,0.0,1.0
2023-05-22,12.65,12.78,12.63,12.65,1283655,12.4677358481791,12.5958627778442,12.448024012846,12.4677358481791,1302420.57962526,0.0,1.0
2023-05-23,12.87,12.94,12.4817,12.57,3358060,12.6845660368431,12.7535574605089,12.3018607538512,12.3888885068468,3407151.02704105,0.0,1.0
2023-05-24,12.48,12.95,12.48,12.93,2880709,12.3001852478479,12.7634133781755,12.3001852478479,12.7437015428424,2922821.69703828,0.0,1.0
2023-05-25,12.32,12.5,12.26,12.45,1982000,12.1424905651832,12.319897083181,12.0833550591839,12.2706174948482,2010974.59116136,0.0,1.0
2023-05-26,12.38,12.53,12.28,12.42,1391663,12.2016260711824,12.3494648361806,12.103066894517,12.2410497418486,1412007.53403603,0.0,1.0
2023-05-30,12.11,12.45,12.05,12.4,3822462,11.9355162941857,12.2706174948482,11.8763807881865,12.2213379065155,3878342.05735615,0.0,1.0
2023-05-31,12.34,12.485,12.12,12.18,3699258,12.1622024005163,12.3051132066811,11.9453722118523,12.0045077178515,3753336.9546672,0.0,1.0
2023-06-01,12.56,12.72,12.3,12.41,2198231,12.3790325891802,12.536727271845,12.1227787298501,12.2311938241821,2230366.64303898,0.0,1.0
2023-06-02,12.28,12.68,12.14,12.58,2741396,12.103066894517,12.4973036011788,11.9650840471854,12.3987444245133,2781472.09904713,0.0,1.0
2023-06-05,12.35,12.395,12.11,12.19,1642251,12.1720583181828,12.2164099476822,11.9355162941857,12.0143636355181,1666258.84627111,0.0,1.0
2023-06-06,12.58,12.58,12.265,12.33,2249317,12.3987444245133,12.3987444245133,12.0882830180172,12.1523464828497,2282199.46239522,0.0,1.0
2023-06-07,12.26,12.92,12.1799,12.63,3652676,12.0833550591839,12.7338456251758,12.0044091586749,12.448024012846,3706073.9786806,0.0,1.0
2023-06-08,12.45,12.683,12.385,12.47,1846204,12.2706174948482,12.5002603764787,12.2065540300157,12.2903293301813,1873193.40771973,0.0,1.0
2023-06-09,12.36,12.485,12.265,12.41,1273849,12.1819142358493,12.3051132066811,12.0882830180172,12.2311938241821,1292471.22703145,0.0,1.0
2023-06-12,12.57,12.62,12.27,12.33,2912702,12.3888885068468,12.4381680951795,12.0932109768504,12.1523464828497,2955282.39839803,0.0,1.0
2023-06-13,12.39,12.8,12.33,12.65,2488051,12.211481988849,12.6155746131773,12.1523464828497,12.4677358481791,2524423.48260022,0.0,1.0
2023-06-14,12.31,12.53,12.18,12.51,2209776,12.157274441683,12.3745449841014,12.0288873029812,12.3547931166088,2237536.27430938,0.025,1.0
2023-06-15,12.14,12.35,12.055,12.26,2572897,11.9893835679961,12.1967781766681,11.9054381311526,12.1078947729515,2605218.97584269,0.0,1.0
2023-06-16,12.24,12.51,12.14,12.21,11586265,12.0881429054589,12.3547931166088,11.9893835679961,12.0585151042201,11731817.2616868,0.0,1.0
2023-06-20,11.68,12.15,11.6401,12.11,3105930,11.5350906156667,11.9992595017423,11.495685640019,11.9597557667572,3144948.19405485,0.0,1.0
2023-06-21,11.74,11.8,11.44,11.665,2467905,11.5943462181444,11.6536018206222,11.2980682057558,11.5202767150473,2498908.01558598,0.0,1.0
2023-06-22,11.68,11.71,11.525,11.635,2381759,11.5350906156667,11.5647184169056,11.3820136425992,11.4906489138084,2411679.80789132,0.0,1.0
2023-06-23,11.72,11.94,11.665,11.75,1942511,11.5745943506519,11.7918648930702,11.5202767150473,11.6042221518907,1966913.76218448,0.0,1.0
2023-06-26,11.62,11.87,11.5611,11.8,3111841,11.475835013189,11.7227333568462,11.4176657634233,11.6536018206222,3150933.45089419,0.0,1.0
2023-06-27,11.5,11.75,11.41,11.62,1879258,11.3573238082335,11.6042221518907,11.2684404045169,11.475835013189,1902866.14742223,0.0,1.0
2023-06-28,11.49,11.56,11.355,11.42,2258796,11.3474478744872,11.4165794107112,11.2141227689123,11.2783163382632,2287172.08724546,0.0,1.0
2023-06-29,11.73,11.75,11.36,11.41,1608051,11.5844702843982,11.6042221518907,11.2190607357854,11.2684404045169,1628252.11398778,0.0,1.0
2023-06-30,11.92,11.93,11.735,11.81,1418498,11.7721130255777,11.781988959324,11.5894082512713,11.6634777543685,1436317.85757258,0.0,1.0
2023-07-03,12.15,12.18,11.9,11.9,1145078,11.9992595017423,12.0288873029812,11.7523611580851,11.7523611580851,1159463.02336239,0.0,1.0
2023-07-05,11.7,12.14,11.7,12.12,2372184,11.5548424831593,11.9893835679961,11.5548424831593,11.9696317005035,2401984.52211279,0.0,1.0
2023-07-06,11.55,11.7,11.53,11.65,1532475,11.4067034769649,11.5548424831593,11.3869516094724,11.5054628144278,1551726.69174264,0.0,1.0
2023-07-07,11.61,11.755,11.57,11.66,1950190,11.4659590794427,11.6091601187639,11.4264553444575,11.5153387481741,1974689.22949448,0.0,1.0
2023-07-10,11.98,12.0,11.52,11.52,2000233,11.8313686280554,11.851120495548,11.3770756757261,11.3770756757261,2025360.89385109,0.0,1.0
2023-07-11,11.93,12.08,11.84,12.02,1722512,11.781988959324,11.9301279655183,11.6931055556073,11.8708723630406,1744151.0283998,0.0,1.0
2023-07-12,12.69,12.76,12.12,12.12,4124319,12.532559924042,12.601691460266,11.9696317005035,11.9696317005035,4176130.68895824,0.0,1.0
2023-07-13,12.67,12.81,12.64,12.78,2584492,12.5128080565494,12.6510711289975,12.4831802553106,12.6214433277586,2616959.63783769,0.0,1.0
2023-07-14,12.7,12.84,12.625,12.68,2254179,12.5424358577883,12.6806989302363,12.4683663546911,12.5226839902957,2282497.08625962,0.0,1.0
2023-07-17,12.73,12.8,12.52,12.59,1688963,12.5720636590272,12.6411951952512,12.3646690503551,12.4338005865791,1710180.56964434,0.0,1.0
2023-07-18,12.97,13.065,12.73,12.86,1912374,12.8090860689381,12.9029074395279,12.5720636590272,12.7004507977289,1936398.16662238,0.0,1.0
2023-07-19,12.86,12.99,12.84,12.9,1988418,12.7004507977289,12.8288379364307,12.6806989302363,12.7399545327141,2013397.46810976,0.0,1.0
2023-07-20,12.48,12.86,12.41,12.83,3045811,12.3251653153699,12.7004507977289,12.2560337791459,12.6708229964901,3084073.95011555,0.0,1.0
2023-07-21,12.42,12.53,12.3325,12.42,1948398,12.2659097128922,12.3745449841014,12.1794952926121,12.2659097128922,1972874.71752424,0.0,1.0
2023-07-24,12.38,12.43,12.23,12.39,1984517,12.226405977907,12.2757856466385,12.0782669717127,12.2362819116533,2009447.46186203,0.0,1.0
2023-07-25,12.44,12.5,12.32,12.32,2124709,12.2856615803847,12.3449171828625,12.1671503754293,12.1671503754293,2151400.62153432,0.0,1.0
2023-07-26,12.28,12.405,12.135,12.37,3778309,12.1276466404441,12.2510958122727,11.9844456011229,12.2165300441607,3825773.94407832,0.0,1.0
2023-07-27,11.8,12.55,11.8,12.55,3751611,11.6536018206222,12.3942968515939,11.6536018206222,12.3942968515939,3798740.5508966,0.0,1.0
2023-07-28,12.17,12.27,12.0,12.0,2329224,12.0190113692349,12.1177707066978,11.851120495548,11.851120495548,2358484.8378261,0.0,1.0
2023-07-31,12.35,12.56,12.205,12.23,2024821,12.1967781766681,12.4041727853402,12.0535771373469,12.0782669717127,2050257.78019284,0.0,1.0
2023-08-01,11.88,12.2,11.87,12.04,2218006,11.7326092905925,12.0486391704738,11.7227333568462,11.8906242305331,2245869.66354773,0.0,1.0
2023-08-02,11.62,11.91,11.49,11.89,2881877,11.475835013189,11.7622370918314,11.3474478744872,11.7424852243388,2918080.53196246,0.0,1.0
2023-08-03,11.55,11.71,11.49,11.65,1656312,11.4067034769649,11.5647184169056,11.3474478744872,11.5054628144278,1677119.39199898,0.0,1.0
2023-08-04,11.67,11.845,11.62,11.62,1752431,11.5252146819204,11.6980435224805,11.475835013189,11.475835013189,1774445.88534054,0.0,1.0
2023-08-07,11.62,11.69,11.43,11.62,1130217,11.475835013189,11.544966549413,11.2881922720095,11.475835013189,1144415.33229663,0.0,1.0
2023-08-08,11.67,11.7,11.41,11.495,1607320,11.5252146819204,11.5548424831593,11.2684404045169,11.3523858413603,1627511.93081243,0.0,1.0
2023-08-09,11.58,11.77,11.53,11.77,1263118,11.4363312782038,11.6239740193833,11.3869516094724,11.6239740193833,1278985.89890248,0.0,1.0
2023-08-10,11.61,11.85,11.555,11.71,2032126,11.4659590794427,11.7029814893536,11.4116414438381,11.5647184169056,2057654.54913404,0.0,1.0
2023-08-11,11.67,11.74,11.56,11.59,1423075,11.5252146819204,11.5943462181444,11.4165794107112,11.4462072119501,1440952.35605909,0.0,1.0
2023-08-14,11.58,11.67,11.43,11.52,1673301,11.4363312782038,11.5252146819204,11.2881922720095,11.3770756757261,1694321.81602939,0.0,1.0
2023-08-15,11.41,11.69,11.37,11.52,2198888,11.2684404045169,11.544966549413,11.2289366695317,11.3770756757261,2226511.49399016,0.0,1.0
2023-08-16,11.3,11.445,11.26,11.36,1910585,11.1598051333077,11.3030061726289,11.1203013983225,11.2190607357854,1934586.69233958,0.0,1.0
2023-08-17,11.14,11.435,11.095,11.39,1813053,11.0017901933671,11.2931302388826,10.9573484915087,11.2486885370243,1835829.44820897,0.0,1.0
2023-08-18,11.04,11.1261,10.96,11.08,2572510,10.9030308559042,10.9880626454597,10.8240233859338,10.9425345908893,2604827.11416162,0.0,1.0
2023-08-21,11.38,11.4,11.08,11.13,3073006,11.238812603278,11.2585644707706,10.9425345908893,10.9919142596208,3111610.58685151,0.0,1.0
2023-08-22,11.59,11.59,11.37,11.43,1681312,11.4462072119501,11.4462072119501,11.2289366695317,11.2881922720095,1702433.45408388,0.0,1.0
2023-08-23,12.09,12.21,11.65,11.73,2927828,11.9400038992646,12.0585151042201,11.5054628144278,11.5844702843982,2964608.79063701,0.0,1.0
2023-08-24,12.24,12.33,11.98,12.03,2629696,12.0881429054589,12.1770263091756,11.8313686280554,11.8807482967869,2662731.51233714,0.0,1.0
2023-08-25,12.09,12.31,11.93,12.26,2597572,11.9400038992646,12.157274441683,11.781988959324,12.1078947729515,2630203.9551205,0.0,1.0
2023-08-28,12.62,12.62,12.115,12.19,2550894,12.463428387818,12.463428387818,11.9646937336303,12.0387632367275,2582939.56352053,0.0,1.0
2023-08-29,12.91,12.91,12.52,12.54,2903795,12.7498304664604,12.7498304664604,12.3646690503551,12.3844209178476,2940273.87647354,0.0,1.0
2023-08-30,12.94,13.1,12.8,12.99,2137202,12.7794582676992,12.9374732076399,12.6411951952512,12.8288379364307,2164050.56463939,0.0,1.0
2023-08-31,12.84,12.99,12.8,12.94,2080670,12.6806989302363,12.8288379364307,12.6411951952512,12.7794582676992,2106808.38232804,0.0,1.0
2023-09-01,12.37,13.02,12.37,12.99,2126738,12.2165300441607,12.8584657376696,12.2165300441607,12.8288379364307,2153455.11081313,0.0,1.0
2023-09-05,11.95,12.3,11.9347,12.26,1940721,11.8017408268165,12.1473985079367,11.7866306481847,12.1078947729515,1965101.27533922,0.0,1.0
2023-09-06,11.9,12.06,11.8,11.9,1323547,11.7523611580851,11.9103760980257,11.6536018206222,11.7523611580851,1340174.03721163,0.0,1.0
2023-09-07,11.94,12.005,11.815,11.94,1026529,11.7918648930702,11.8560584624211,11.6684157212416,11.7918648930702,1039424.75351825,0.0,1.0
2023-09-08,11.81,12.09,11.73,11.98,1920399,11.6634777543685,11.9400038992646,11.5844702843982,11.8313686280554,1944523.98055163,0.0,1.0
2023-09-11,11.82,11.98,11.72,11.91,1888740,11.6733536881148,11.8313686280554,11.5745943506519,11.7622370918314,1912467.26488979,0.0,1.0
2023-09-12,11.93,12.0467,11.68,11.725,1637349,11.781988959324,11.8972411061432,11.5350906156667,11.579532317525,1657918.16962632,0.0,1.0
2023-09-13,12.0,12.095,11.9,11.91,1876009,11.8758103299137,11.9698271616922,11.7768452438311,11.7867417524394,1895627.1087704,0.025,1.0
2023-09-14,12.07,12.27,12.0,12.0,2110885,11.9450858901715,12.1430160623368,11.8758103299137,11.8758103299137,2132959.292571,0.0,1.0
2023-09-15,12.42,12.4465,12.195,12.23,6990694,12.2914636914607,12.3176894392726,12.0687922477748,12.1034300279037,7063798.23098854,0.0,1.0
2023-09-18,12.63,12.67,12.36,12.46,1532816,12.4992903722342,12.5388764066672,12.2320846398111,12.3310497258937,1548845.21468554,0.0,1.0
2023-09-19,12.66,12.74,12.59,12.69,3996731,12.528979898059,12.6081519669251,12.4597043378011,12.5586694238838,4038526.27042995,0.0,1.0
2023-09-20,12.7,12.95,12.655,12.73,2381779,12.568565932492,12.8159786476986,12.5240316437548,12.5982554583168,2406686.1297041,0.0,1.0
2023-09-21,12.49,12.57,12.34,12.4,3281374,12.3607392517185,12.4399113205846,12.2122916225946,12.2716706742442,3315688.52197105,0.0,1.0
2023-09-22,11.99,12.71,11.9733,12.63,3457405,11.8659138213055,12.5784624411003,11.8493866519297,12.4992903722342,3493560.34219362,0.0,1.0
2023-09-25,11.93,11.965,11.685,11.93,2600651,11.8065347696559,11.8411725497848,11.5640703087535,11.8065347696559,2627846.95385302,0.0,1.0
2023-09-26,11.44,11.875,11.42,11.81,2153201,11.3216058478511,11.7521039723104,11.3018128306346,11.6877766663567,2175717.80638127,0.0,1.0
2023-09-27,11.32,11.47,11.2,11.41,2016540,11.2028477445519,11.3512953736759,11.0840896412528,11.2919163220263,2037627.69257497,0.0,1.0
2023-09-28,11.43,11.445,11.22,11.33,1997511,11.3117093392428,11.3265541021552,11.1038826584693,11.2127442531602,2018399.69939754,0.0,1.0
2023-09-29,11.29,11.63,11.19,11.6,1857252,11.1731582187272,11.509639511408,11.0741931326445,11.4799499855833,1876673.95999594,0.0,1.0
2023-10-02,10.92,11.19,10.86,11.13,2526644,10.8069874002215,11.0741931326445,10.7476083485719,11.014814080995,2553066.03572375,0.0,1.0
2023-10-03,11.12,11.2,10.78,10.88,2022157,11.0049175723867,11.0840896412528,10.6684362797058,10.7674013657884,2043303.43158792,0.0,1.0
2023-10-04,10.99,11.19,10.905,11.17,2398294,10.8762629604793,11.0741931326445,10.7921426373091,11.054400115428,2423373.83306871,0.0,1.0
2023-10-05,11.31,11.32,10.9138,10.96,2267144,11.1929512359437,11.2028477445519,10.8008515648844,10.8465734346545,2290852.34979478,0.0,1.0
2023-10-06,11.55,11.67,11.28,11.3,2332766,11.430467442542,11.5492255458411,11.1632617101189,11.1830547273354,2357160.58292784,0.0,1.0
2023-10-09,11.75,11.8506,11.62,11.72,1386851,11.6283976147072,11.7279564913063,11.4997430027998,11.5987080888824,1401353.80556561,0.0,1.0
2023-10-10,11.78,11.855,11.68,11.79,1811768,11.658087140532,11.7323109550939,11.5591220544494,11.6679836491402,1830714.31725686,0.0,1.0
2023-10-11,11.85,12.14,11.66,11.86,2693420,11.7273627007898,12.0143614504294,11.5393290372328,11.7372592093981,2721586.07304356,0.0,1.0
2023-10-12,11.51,11.91,11.41,11.85,1486822,11.3908814081089,11.7867417524394,11.2919163220263,11.7273627007898,1502370.23869087,0.0,1.0
2023-10-13,12.2,12.295,11.82,11.92,3645801,12.0737405020789,12.1677573338574,11.697673174965,11.7966382610476,3683926.46772071,0.0,1.0
2023-10-16,12.3,12.43,12.05,12.11,2074543,12.1727055881616,12.301360200069,11.925292872955,11.9846719246046,2096237.25105256,0.0,1.0
2023-10-17,12.6,12.62,12.27,12.35,1721615,12.4696008464094,12.4893938636259,12.1430160623368,12.2221881312029,1739618.55453026,0.0,1.0
2023-10-18,12.6,12.87,12.51,12.81,1980326,12.4696008464094,12.7368065788325,12.380532268935,12.6774275271829,2001034.98959912,0.0,1.0
2023-10-19,12.7,12.715,12.46,12.6,2024794,12.568565932492,12.5834106954044,12.3310497258937,12.4696008464094,2045968.0076565,0.0,1.0
2023-10-20,12.7,12.995,12.66,12.8,3633176,12.568565932492,12.8605129364357,12.528979898059,12.6675310185746,3671169.44350161,0.0,1.0
2023-10-23,12.83,12.995,12.3082,12.7,3616929,12.6972205443994,12.8605129364357,12.1808207252203,12.568565932492,3654752.54271052,0.0,1.0
2023-10-24,12.92,12.965,12.64,12.68,1822354,12.7862891218738,12.8308234106109,12.5091868808424,12.5487729152755,1841411.01891098,0.0,1.0
2023-10-25,12.69,13.255,12.68,12.9,3349268,12.5586694238838,13.1178221602505,12.5487729152755,12.7664961046572,3384292.51423485,0.0,1.0
2023-10-26,12.55,12.96,12.19,12.73,3805535,12.4201183033681,12.8258751563068,12.0638439934707,12.5982554583168,3845330.864284,0.0,1.0
2023-10-27,12.82,12.83,12.3,12.58,2937723,12.6873240357912,12.6972205443994,12.1727055881616,12.4498078291929,2968443.83841351,0.0,1.0
2023-10-30,12.75,12.93,12.675,12.9,1797913,12.6180484755333,12.796185630482,12.5438246609714,12.7664961046572,1816714.4304802,0.0,1.0
2023-10-31,12.38,12.935,12.31,12.7,3031513,12.2518776570277,12.8011338847862,12.1826020967698,12.568565932492,3063214.63457258,0.0,1.0
2023-11-01,12.46,12.555,12.29,12.46,2679219,12.3310497258937,12.4250665576722,12.1628090795533,12.3310497258937,2707236.56801899,0.0,1.0
2023-11-02,12.82,12.89,12.485,12.68,2320953,12.6873240357912,12.756599596049,12.3557909974144,12.5487729152755,2345224.05008823,0.0,1.0
2023-11-03,13.43,13.53,13.01,13.01,4083513,13.2910110608951,13.3899761469777,12.8753576993481,12.8753576993481,4126215.7813829,0.0,1.0
2023-11-06,13.29,13.575,13.275,13.37,2312437,13.1524599403794,13.4345104357149,13.137615177467,13.2316320092455,2336618.99517738,0.0,1.0
2023-11-07,13.05,13.17,12.6906,13.11,2471250,12.9149437337812,13.0337018370803,12.5592632144003,12.9743227854307,2497092.76050853,0.0,1.0
2023-11-08,12.72,13.04,12.62,12.93,2133877,12.5883589497085,12.9050472251729,12.4893938636259,12.796185630482,2156191.72828151,0.0,1.0
2023-11-09,12.97,13.29,12.68,12.77,2353976,12.8357716649151,13.1524599403794,12.5487729152755,12.6378414927498,2378592.38361591,0.0,1.0
2023-11-10,12.79,12.94,12.69,12.86,1753347,12.6576345099664,12.8060821390903,12.5586694238838,12.7269100702242,1771682.38760115,0.0,1.0
2023-11-13,12.75,13.018,12.705,12.74,1404657,12.6180484755333,12.8832749062347,12.5735141867961,12.6081519669251,1419346.00938701,0.0,1.0
2023-11-14,13.21,13.3,12.9,13.02,2360138,13.0732878715133,13.1623564489877,12.7664961046572,12.8852542079564,2384818.82189221,0.0,1.0
2023-11-15,12.71,13.3,12.66,13.28,3746652,12.5784624411003,13.1623564489877,12.528979898059,13.1425634317712,3785832.10332617,0.0,1.0
2023-11-16,12.98,13.2,12.77,12.83,3076835,12.8456681735233,13.0633913629051,12.6378414927498,12.6972205443994,3109010.58321873,0.0,1.0
2023-11-17,12.83,13.12,12.735,13.11,2250127,12.6972205443994,12.984219294039,12.6032037126209,12.9743227854307,2273657.3968335,0.0,1.0
2023-11-20,12.89,12.93,12.68,12.73,1318762,12.756599596049,12.796185630482,12.5487729152755,12.5982554583168,1332552.77411583,0.0,1.0
2023-11-21,13.46,13.695,13.12,13.13,7005546,13.3207005867199,13.553268539014,12.984219294039,12.9941158026473,7078805.543757,0.0,1.0
2023-11-22,13.63,13.74,13.46,13.64,4089921,13.4889412330603,13.5978028277512,13.3207005867199,13.4988377416686,4132690.7921707,0.0,1.0
2023-11-24,13.69,13.965,13.63,13.63,2748071,13.5483202847099,13.8204742714371,13.4889412330603,13.4889412330603,2776808.57843741,0.0,1.0
2023-11-27,14.06,14.235,13.82,13.9,4591895,13.9144911032156,14.0876800038601,13.6769748966173,13.7561469654834,4639914.11695106,0.0,1.0
2023-11-28,14.57,14.58,14.08,14.18,3989301,14.4192130422369,14.4291095508452,13.9342841204321,14.0332492065147,4031018.57221627,0.0,1.0
2023-11-29,14.6,14.69,14.4,14.5,2386665,14.4489025680617,14.537971145536,14.2509723958965,14.3499374819791,2411623.22438405,0.0,1.0
2023-11-30,14.81,14.84,14.435,14.52,2309521,14.6567292488352,14.68641877466,14.2856101760254,14.3697304991956,2333672.50150427,0.0,1.0
2023-12-01,14.86,14.95,14.615,14.75,2885182,14.7062117918765,14.7952803693508,14.4637473309741,14.5973501971856,2915353.39805747,0.0,1.0
2023-12-04,14.53,14.677,14.25,14.6,4215452,14.3796270078039,14.5251056843453,14.1025247667725,14.4489025680617,4259534.51551692,0.0,1.0
2023-12-05,14.24,14.63,14.19,14.43,3027367,14.1173695296849,14.5040109704558,14.0678001142015,14.305733308522,3053664.21055653,0.025,1.0
2023-12-06,14.15,14.41,14.11,14.36,2302035,14.0281445818147,14.2859055423286,13.988489049428,14.2363361268452,2322031.61722662,0.0,1.0
2023-12-07,14.16,14.27,14.01,14.27,2255754,14.0380584649114,14.147111178975,13.8893502184611,14.147111178975,2275348.59751716,0.0,1.0
2023-12-08,13.77,14.15,13.59,13.79,4149275,13.6514170241406,14.0281445818147,13.4729671284002,13.6712447903339,4185317.659622,0.0,1.0
2023-12-11,13.43,13.55,13.22,13.49,3818798,13.3143449988531,13.4333115960134,13.1061534538227,13.3738282974333,3851969.97256852,0.0,1.0
2023-12-12,13.14,13.5,13.11,13.43,3609109,13.0268423890492,13.38374218053,12.9971007397591,13.3143449988531,3640459.50996275,0.0,1.0
2023-12-13,13.99,14.02,13.105,13.2,4279723,13.8695224522677,13.8992641015578,12.9921437982107,13.0863256876293,4316898.79561863,0.0,1.0
2023-12-14,13.88,14.34,13.77,14.25,4013431,13.7604697382041,14.2165083606518,13.6514170241406,14.1272834127816,4048293.65129437,0.0,1.0
2023-12-15,13.64,13.93,13.61,13.93,6063838,13.5225365438836,13.8100391536876,13.4927948945935,13.8100391536876,6116511.50297028,0.0,1.0
2023-12-18,13.65,13.88,13.6,13.79,2708884,13.5324504269803,13.7604697382041,13.4828810114968,13.6712447903339,2732414.70933296,0.0,1.0
2023-12-19,14.13,14.26,13.63,13.72,2427146,14.0083168156214,14.1371972958783,13.5126226607869,13.6018476086571,2448229.39339545,0.0,1.0
2023-12-20,13.7,14.18,13.69,14.16,1920571,13.5820198424637,14.0578862311048,13.572105959367,14.0380584649114,1937254.0318147,0.0,1.0
2023-12-21,13.84,14.0,13.78,13.95,1732280,13.7208142058174,13.8794363353644,13.6613309072372,13.829866919881,1747327.44284483,0.0,1.0
2023-12-22,13.93,14.36,13.915,14.16,2339529,13.8100391536876,14.2363361268452,13.7951683290425,14.0380584649114,2359851.30869798,0.0,1.0
2023-12-26,13.88,14.07,13.75,13.97,1478713,13.7604697382041,13.9488335170412,13.6315892579472,13.8496946860743,1491557.8341789,0.0,1.0
2023-12-27,13.99,14.17,13.8704,13.91,2162169,13.8695224522677,14.0479723480081,13.7509524104313,13.7902113874942,2180950.67181309,0.0,1.0
2023-12-28,13.59,13.9909,13.56,13.97,2538028,13.4729671284002,13.8704147017464,13.4432254791101,13.8496946860743,2560074.56941637,0.0,1.0
2023-12-29,13.47,13.56,13.3231,13.5,2073668,13.3540005312399,13.4432254791101,13.2083655885495,13.38374218053,2091680.90825338,0.0,1.0
2024-01-02,13.1,13.5564,13.08,13.41,2497030,12.9871868566624,13.4396564811953,12.967359090469,13.2945172326598,2518720.44046392,0.0,1.0
2024-01-03,12.84,12.97,12.75,12.83,2818644,12.7294258961485,12.8583063764054,12.6402009482783,12.7195120130518,2843128.13910565,0.0,1.0
2024-01-04,12.92,13.0587,12.76,12.82,1662099,12.808736960922,12.9462425194731,12.650114831375,12.7095981299551,1676536.81588713,0.0,1.0
2024-01-05,12.99,13.19,12.805,12.89,2237210,12.8781341425988,13.0764118045326,12.6947273053101,12.7789953116319,2256643.51514011,0.0,1.0
2024-01-08,12.84,12.965,12.7,12.75,1615267,12.7294258961485,12.8533494348571,12.5906315327948,12.6402009482783,1629298.00991852,0.0,1.0
2024-01-09,12.52,12.91,12.47,12.87,3434224,12.4121816370544,12.7988230778253,12.362612221571,12.7591675454386,3464055.37215484,0.0,1.0
2024-01-10,12.6,12.6699,12.44,12.58,1542229,12.491492701828,12.5607907446738,12.3328705722809,12.4716649356346,1555625.56564247,0.0,1.0
2024-01-11,12.71,12.9,12.5,12.77,3059169,12.6005454158915,12.7889091947286,12.3923538708611,12.6600287144717,3085742.45849413,0.0,1.0
2024-01-12,12.86,13.21,12.82,13.07,2124764,12.7492536623419,13.096239570726,12.7095981299551,12.9574452073723,2143220.75343984,0.0,1.0
2024-01-16,12.37,12.71,12.34,12.62,3312712,12.2634733906041,12.6005454158915,12.233731741314,12.5113204680213,3341487.85868417,0.0,1.0
2024-01-17,12.28,12.32,12.01,12.17,3162310,12.1742484427339,12.2139039751207,11.9065735991233,12.0651957286703,3189779.39235151,0.0,1.0
2024-01-18,12.33,12.42,12.185,12.31,2002734,12.2238178582174,12.3130428060876,12.0800665533154,12.203990092024,2020130.74036438,0.0,1.0
2024-01-19,12.18,12.4,11.99,12.4,2201297,12.075109611767,12.2932150398942,11.8867458329299,12.2932150398942,2220418.55701851,0.0,1.0
2024-01-22,12.09,12.23,11.92,12.05,1395791,11.9858846638968,12.1246790272505,11.8173486512531,11.9462291315101,1407915.53257894,0.0,1.0
2024-01-23,12.36,12.4,12.03,12.2,1919999,12.2535595075074,12.2932150398942,11.9264013653167,12.0949373779604,1936677.06313913,0.0,1.0
2024-01-24,12.1,12.61,12.055,12.56,2387035,11.9957985469935,12.5014065849246,11.9511860730584,12.4518371694412,2407769.96936473,0.0,1.0
2024-01-25,12.29,12.4,12.14,12.29,2532829,12.1841623258306,12.2932150398942,12.0354540793803,12.1841623258306,2554830.40832501,0.0,1.0
2024-01-26,12.18,12.36,12.155,12.32,1394869,12.075109611767,12.2535595075074,12.0503249040253,12.2139039751207,1406985.52362986,0.0,1.0
2024-01-29,12.35,12.36,12.125,12.31,1592391,12.2436456244107,12.2535595075074,12.0205832547352,12.203990092024,1606223.29764192,0.0,1.0
2024-01-30,12.24,12.46,12.17,12.42,2543546,12.1345929103472,12.3526983384743,12.0651957286703,12.3130428060876,2565640.50149987,0.0,1.0
2024-01-31,12.11,12.47,12.09,12.29,1977549,12.0057124300902,12.362612221571,11.9858846638968,12.1841623258306,1994726.97096911,0.0,1.0
2024-02-01,12.68,12.71,12.205,12.23,3177476,12.5708037666015,12.6005454158915,12.0998943195087,12.1246790272505,3205077.13174592,0.0,1.0
2024-02-02,12.43,12.5099,12.23,12.32,2361629,12.3229566891842,12.4021686151268,12.1246790272505,12.2139039751207,2382143.2802539,0.0,1.0
2024-02-05,12.31,12.41,12.13,12.22,1970367,12.203990092024,12.3031289229909,12.0255401962836,12.1147651441538,1987482.58455668,0.0,1.0
2024-02-06,12.61,12.655,12.35,12.41,1995437,12.5014065849246,12.5460190588597,12.2436456244107,12.3031289229909,2012770.35500496,0.0,1.0
2024-02-07,12.29,12.6199,12.25,12.54,1795797,12.1841623258306,12.5112213291904,12.1445067934438,12.4320094032478,1811396.18299492,0.0,1.0
2024-02-08,12.1,12.25,12.0,12.2,2269867,11.9957985469935,12.1445067934438,11.8966597160266,12.0949373779604,2289584.19003157,0.0,1.0
2024-02-09,11.95,12.1,11.85,12.1,1639201,11.8470903005432,11.9957985469935,11.7479514695763,11.9957985469935,1653439.91250762,0.0,1.0
2024-02-12,12.03,12.115,11.88,11.94,1480950,11.9264013653167,12.0106693716385,11.7776931188664,11.8371764174465,1493814.26586987,0.0,1.0
2024-02-13,11.39,11.72,11.24,11.72,4693810,11.2919128471286,11.6190709893193,11.1432046006783,11.6190709893193,4734582.76058116,0.0,1.0
2024-02-14,11.46,11.4897,11.275,11.4,2199343,11.3613100288054,11.3907542616026,11.1779031915167,11.3018267302253,2218447.58360583,0.0,1.0
2024-02-15,11.73,11.83,11.64,11.7,2273940,11.628984872416,11.7281237033829,11.5397599245458,11.599243223126,2293692.57012873,0.0,1.0
2024-02-16,11.7,11.82,11.5546,11.6,3178282,11.599243223126,11.7182098202862,11.4550953629001,11.5001043921591,3205890.13306149,0.0,1.0
2024-02-20,11.77,11.86,11.68,11.81,1718584,11.6686404048028,11.757865352673,11.5794154569326,11.7082959371895,1733512.47259915,0.0,1.0
2024-02-21,11.75,11.77,11.565,11.68,1394990,11.6488126386094,11.6686404048028,11.4654058013207,11.5794154569326,1407107.57469585,0.0,1.0
2024-02-22,11.45,11.75,11.355,11.65,2828873,11.3513961457087,11.6488126386094,11.2572142562902,11.5496738076425,2853445.99327062,0.0,1.0
2024-02-23,11.89,11.9475,11.335,11.5,2899905,11.787607001963,11.844611829769,11.2373864900968,11.4009655611922,2925095.0124362,0.0,1.0
2024-02-26,11.77,11.77,11.59,11.73,1446287,11.6686404048028,11.6686404048028,11.4901905090624,11.628984872416,1458850.16586795,0.0,1.0
2024-02-27,11.51,11.82,11.43,11.72,1939866,11.4108794442889,11.7182098202862,11.3315683795154,11.6190709893193,1956716.63775004,0.0,1.0
2024-02-28,11.54,11.575,11.36,11.47,2392537,11.4406210935789,11.4753196844174,11.2621711978385,11.3712239119021,2413319.76246431,0.0,1.0
2024-02-29,11.81,12.0,11.735,11.86,2343237,11.7082959371895,11.8966597160266,11.6339418139644,11.757865352673,2363591.5182242,0.0,1.0
2024-03-01,12.31,12.385,11.76,11.96,3763651,12.203990092024,12.2783442152491,11.6587265217061,11.8570041836399,3796343.93838779,0.0,1.0
2024-03-04,12.84,12.88,12.4,12.45,3419867,12.7294258961485,12.7690814285352,12.2932150398942,12.3427844553776,3449573.66013545,0.0,1.0
2024-03-05,12.83,13.32,12.8,13.07,3375140,12.7195120130518,13.2052922847896,12.6897703637617,12.9574452073723,3404458.13924038,0.0,1.0
2024-03-06,13.26,13.325,12.96,12.98,2603932,13.1458089862094,13.2102492263379,12.8483924933088,12.8682202595021,2626551.04423179,0.0,1.0
2024-03-07,13.49,13.5,13.29,13.45,2161824,13.3738282974333,13.38374218053,13.1755506354995,13.3341727650465,2180602.67497205,0.0,1.0
2024-03-08,13.36,13.69,13.31,13.62,2190126,13.2449478171763,13.572105959367,13.1953784016929,13.5027087776902,2209150.52017457,0.0,1.0
2024-03-11,13.76,13.91,13.33,13.4,4568005,13.6415031410439,13.7902113874942,13.2152061678862,13.2846033495631,4607684.95598426,0.0,1.0
2024-03-12,13.64,13.6613,13.3398,13.43,2127362,13.5225365438836,13.5436531148795,13.224921773321,13.3143449988531,2145841.32095578,0.0,1.0
2024-03-13,13.81,13.91,13.58,13.62,1939585,13.715857264269,13.8151755645172,13.4874251736983,13.5271524937976,1952897.90013921,0.025,1.0
2024-03-14,13.59,13.77,13.45,13.66,1664427,13.4973570037231,13.6761299441698,13.3583113833757,13.5668798138968,1675851.27397613,0.0,1.0
2024-03-15,13.59,13.745,13.545,13.6,5802034,13.4973570037231,13.6513003691077,13.4526637686114,13.5072888337479,5841857.9310194,0.0,1.0
2024-03-18,13.38,13.67,13.33,13.62,1825041,13.288788573202,13.5768116439216,13.2391294230779,13.5271524937976,1837567.69441295,0.0,1.0
2024-03-19,13.13,13.27,13.06,13.26,1573624,13.0404928225816,13.179538442929,12.9709700124079,13.1696066129042,1584425.02143946,0.0,1.0
2024-03-20,13.6,13.735,13.07,13.11,2350636,13.5072888337479,13.6413685390829,12.9809018424327,13.020629162532,2366770.26703734,0.0,1.0
2024-03-21,13.62,13.96,13.6001,13.81,3119422,13.5271524937976,13.8648347146413,13.5073881520482,13.715857264269,3140833.05111558,0.0,1.0
2024-03-22,13.5,13.645,13.44,13.5,1481763,13.4079705334998,13.5519820688596,13.3483795533509,13.4079705334998,1491933.50701514,0.0,1.0
2024-03-25,13.64,13.86,13.55,13.55,1548172,13.5470161538472,13.7655164143931,13.4576296836239,13.4576296836239,1558798.32430871,0.0,1.0
2024-03-26,13.6,13.83,13.525,13.76,1664316,13.5072888337479,13.7357209243187,13.4328001085618,13.666198114145,1675739.51209567,0.0,1.0
2024-03-27,14.55,14.64,13.64,13.65,5788433,14.4508126861053,14.5401991563286,13.5470161538472,13.556947983872,5828163.57663957,0.0,1.0
2024-03-28,14.75,14.86,14.58,14.72,2804927,14.6494492866016,14.7586994168746,14.4806081761798,14.6196537965272,2824179.42412617,0.0,1.0
2024-04-01,14.52,15.08,14.38,15.0,4246482,14.4210171960309,14.9771996774205,14.2819715756835,14.897745037222,4275628.95195565,0.0,1.0
2024-04-02,14.63,14.67,14.39,14.63,2460851,14.5302673263038,14.5699946464031,14.2919034057083,14.5302673263038,2477741.75942558,0.0,1.0
2024-04-03,14.86,14.935,14.51,14.54,2389446,14.7586994168746,14.8331881420607,14.4110853660061,14.4408808560805,2405846.65064743,0.0,1.0
2024-04-04,14.51,14.86,14.49,14.82,2541258,14.4110853660061,14.7586994168746,14.3912217059564,14.7189720967753,2558700.65602277,0.0,1.0
2024-04-05,14.83,14.98,14.45,14.51,2248692,14.7289039268001,14.8778813771723,14.3514943858572,14.4110853660061,2264126.54503919,0.0,1.0
2024-04-08,14.86,15.27,14.65,14.99,2925528,14.7586994168746,15.165904447892,14.5501309863535,14.8878132071972,2945608.20381598,0.0,1.0
2024-04-09,15.06,15.45,14.93,15.37,3706952,14.9573360173709,15.3446773883386,14.8282222270483,15.2652227481401,3732395.73244627,0.0,1.0
2024-04-10,15.16,15.185,14.4701,14.61,3120115,15.056654317619,15.081483892681,14.371457364207,14.5104036662542,3141530.80772063,0.0,1.0
2024-04-11,15.37,15.485,14.985,15.32,2389034,15.2652227481401,15.3794387934255,14.8828472921848,15.215563598016,2405431.82276681,0.0,1.0
2024-04-12,15.21,16.01,15.0501,15.72,5405708,15.1063134677431,15.9008598697283,14.9475035056463,15.6128367990086,5442811.63339873,0.0,1.0
2024-04-15,14.99,15.42,14.71,15.34,3899207,14.8878132071972,15.3148818982642,14.6097219665024,15.2354272580657,3925970.32999742,0.0,1.0
2024-04-16,14.88,15.04,14.57,14.69,2119498,14.7785630769242,14.9374723573212,14.4706763461549,14.5898583064527,2134045.78481956,0.0,1.0
2024-04-17,14.94,15.26,14.81,15.01,2084364,14.8381540570731,15.1559726178672,14.7090402667505,14.9076768672468,2098670.63249393,0.0,1.0
2024-04-18,15.06,15.19,14.89,15.14,1514973,14.9573360173709,15.0864498076935,14.788494906949,15.0367906575694,1525371.45341276,0.0,1.0
2024-04-19,15.3,15.4,14.99,14.99,3174416,15.1956999379664,15.2950182382146,14.8878132071972,14.8878132071972,3196204.51826978,0.0,1.0
2024-04-22,14.76,15.11,14.71,14.8,2965365,14.6593811166264,15.0069951674949,14.6097219665024,14.6991084367257,2985718.63653632,0.0,1.0
2024-04-23,15.13,15.16,14.63,14.67,3046992,15.0268588275446,15.056654317619,14.5302673263038,14.5699946464031,3067905.9069548,0.0,1.0
2024-04-24,15.2,15.28,14.94,15.0,2574594,15.0963816377183,15.1758362779168,14.8381540570731,14.897745037222,2592265.46725767,0.0,1.0
2024-04-25,14.98,15.41,14.31,15.01,5810661,14.8778813771723,15.3049500682394,14.2124487655098,14.9076768672468,5850544.144918,0.0,1.0
2024-04-26,15.3,15.35,14.9624,15.09,2257850,15.1956999379664,15.2453590880905,14.8604013563287,14.9871315074453,2273347.40360917,0.0,1.0
2024-04-29,15.44,15.57,14.97,15.33,2046476,15.3347455583138,15.4638593486364,14.8679495471475,15.2254954280409,2060522.57729632,0.0,1.0
2024-04-30,14.71,15.14,14.69,14.96,2668997,14.6097219665024,15.0367906575694,14.5898583064527,14.8580177171227,2687316.42943094,0.0,1.0
2024-05-01,14.96,15.3,14.635,14.86,2554671,14.8580177171227,15.1956999379664,14.5352332413162,14.7586994168746,2572205.72001048,0.0,1.0
2024-05-02,14.96,15.09,14.72,14.76,1863027,14.8580177171227,14.9871315074453,14.6196537965272,14.6593811166264,1875814.42226179,0.0,1.0
2024-05-03,15.03,15.15,14.8,15.01,1616098,14.9275405272964,15.0467224875942,14.6991084367257,14.9076768672468,1627190.55396859,0.0,1.0
2024-05-06,15.27,15.49,15.22,15.4,1355605,15.165904447892,15.3844047084379,15.1162452977679,15.2950182382146,1364909.58525571,0.0,1.0
2024-05-07,15.3,15.425,15.18,15.2,1129732,15.1956999379664,15.3198478132766,15.0765179776686,15.0963816377183,1137486.24088146,0.0,1.0
2024-05-08,15.32,15.56,15.0518,15.14,1386812,15.215563598016,15.4539275186116,14.9491919167505,15.0367906575694,1396330.78348608,0.0,1.0
2024-05-09,15.68,15.76,15.41,15.44,2306422,15.5731094789094,15.6525641191079,15.3049500682394,15.3347455583138,2322252.79151718,0.0,1.0
2024-05-10,15.65,15.94,15.615,15.88,2191449,15.5433139888349,15.8313370595546,15.5085525837481,15.7717460794057,2206490.64122591,0.0,1.0
2024-05-13,15.42,15.72,15.345,15.61,1569409,15.3148818982642,15.6128367990086,15.2403931730781,15.5035866687357,1580181.09057327,0.0,1.0
2024-05-14,15.78,15.79,15.47,15.57,1592889,15.6724277791575,15.6823596091823,15.3645410483883,15.4638593486364,1603822.2523142,0.0,1.0
2024-05-15,16.13,16.2,15.645,15.92,2071167,16.020041830026,16.0895646401997,15.5383480738225,15.8114733995049,2085383.05108444,0.0,1.0
2024-05-16,16.28,16.37,15.91,16.02,2550261,16.1690192803983,16.2584057506216,15.8015415694801,15.9107916997531,2567765.45070563,0.0,1.0
2024-05-17,17.09,17.11,16.45,16.55,3721937,16.9734975124082,16.9933611724579,16.3378603908201,16.4371786910682,3747483.58630862,0.0,1.0
2024-05-20,17.21,17.28,16.91,17.09,1804044,17.092679472706,17.1622022828797,16.7947245719616,16.9734975124082,1816426.5754575,0.0,1.0
2024-05-21,17.25,17.29,16.94,17.1,2526399,17.1324067928053,17.1721341129045,16.824520062036,16.9834293424331,2543739.66699772,0.0,1.0
2024-05-22,16.54,17.095,16.43,17.02,2640646,16.4272468610434,16.9784634274206,16.3179967307705,16.9039747022345,2658770.83417896,0.0,1.0
2024-05-23,16.55,16.73,16.32,16.47,3802556,16.4371786910682,16.6159516315149,16.2087466004975,16.3577240508697,3828655.93802888,0.0,1.0
2024-05-24,16.59,16.83,16.54,16.65,1312192,16.4769060111675,16.7152699317631,16.4272468610434,16.5364969913164,1321198.6076297,0.0,1.0
2024-05-28,17.1,17.2,16.81,17.0,1741059,16.9834293424331,17.0827476426812,16.6954062717134,16.8841110421849,1753009.25977384,0.0,1.0
2024-05-29,16.75,17.09,16.73,16.89,1384584,16.6358152915645,16.9734975124082,16.6159516315149,16.7748609119119,1394087.49096654,0.0,1.0
2024-05-30,16.81,17.035,16.75,16.75,1956467,16.6954062717134,16.9188724472718,16.6358152915645,16.6358152915645,1969895.77460727,0.0,1.0
2024-05-31,16.71,17.0495,16.52,16.89,1535934,16.5960879714653,16.9332736008077,16.4073832009938,16.7748609119119,1546476.32527185,0.0,1.0
2024-06-03,16.92,16.93,16.695,16.74,1384091,16.8046564019864,16.8145882320112,16.5811902264281,16.6258834615397,1393591.10711908,0.0,1.0
2024-06-04,16.37,16.61,16.09,16.58,1801778,16.2584057506216,16.4967696712171,15.9803145099268,16.4669741811427,1814145.02211401,0.0,1.0
2024-06-05,16.67,16.7,16.34,16.43,1490390,16.556360651366,16.5861561414405,16.2286102605471,16.3179967307705,1500619.72091374,0.0,1.0
2024-06-06,16.92,17.0,16.64,16.67,2304638,16.8046564019864,16.8841110421849,16.5265651612916,16.556360651366,2320456.54651949,0.0,1.0
2024-06-07,15.96,16.4214,15.9,16.4,2782843,15.8512007196042,16.3094553569491,15.7916097394553,16.288201240696,2801943.84423321,0.0,1.0
2024-06-10,16.15,16.2,15.785,16.01,2212578,16.0399054900757,16.0895646401997,15.6773936941699,15.9008598697283,2227764.66620137,0.0,1.0
2024-06-11,15.9,16.07,15.78,16.04,1273170,15.7916097394553,15.9604508498771,15.6724277791575,15.9306553598027,1281908.76889656,0.0,1.0
2024-06-12,15.94,16.29,15.83,16.19,1397109,15.8313370595546,16.1789511104231,15.7220869292816,16.0796328101749,1406698.45991053,0.0,1.0
2024-06-13,15.25,16.01,15.17,15.81,5542512,15.1708703629044,15.9269268531213,15.0912854691973,15.7279646188537,5571421.14974993,0.025,1.0
2024-06-14,15.31,15.5,15.13,15.48,1939560,15.2305590331847,15.4195731557389,15.0514930223438,15.3996769323121,1949676.53749942,0.0,1.0
2024-06-17,15.3,15.385,15.01,15.17,1676768,15.2206109214713,15.305169871035,14.9321156817833,15.0912854691973,1685513.84253636,0.0,1.0
2024-06-18,15.47,15.625,15.1603,15.21,1967923,15.3897288205987,15.5439245521561,15.0816358008354,15.1310779160509,1978187.47587364,0.0,1.0
2024-06-20,15.89,15.925,15.58,15.64,2289300,15.8075495125607,15.8423679035575,15.4991580494459,15.5588467197262,2301240.74393028,0.0,1.0
2024-06-21,15.72,15.87,15.545,15.83,5266163,15.6384316134332,15.7876532891339,15.4643396584491,15.7478608422804,5293630.74292499,0.0,1.0
2024-06-24,15.69,15.95,15.53,15.8,1892050,15.6085872782931,15.867238182841,15.449417490879,15.7180165071403,1901918.73042122,0.0,1.0
2024-06-25,15.62,15.7,15.5,15.6,1091352,15.5389504962994,15.6185353900065,15.4195731557389,15.5190542728727,1097044.37529804,0.0,1.0
2024-06-26,15.85,15.86,15.48,15.5,1524873,15.7677570657072,15.7777051774206,15.3996769323121,15.4195731557389,1532826.57446346,0.0,1.0
2024-06-27,15.77,16.1,15.77,15.99,1193647,15.6881721720001,16.0164598585417,15.6881721720001,15.9070306296945,1199872.93507629,0.0,1.0
2024-06-28,15.68,15.97,15.58,15.88,1029197,15.5986391665797,15.8871344062677,15.4991580494459,15.7976014008473,1034565.18146631,0.0,1.0
2024-07-01,15.54,15.85,15.54,15.77,647221,15.4593656025924,15.7677570657072,15.4593656025924,15.6881721720001,650596.835507493,0.0,1.0
2024-07-02,15.59,15.755,15.35,15.5,2273911,15.5091061611593,15.6732500044301,15.2703514800382,15.4195731557389,2285771.47655233,0.0,1.0
2024-07-03,16.09,16.3,15.82,15.89,1008861,16.0065117468283,16.2154220928093,15.737912730567,15.8075495125607,1014123.1110655,0.0,1.0
2024-07-05,16.57,16.77,16.28,16.33,1931023,16.4840211090705,16.6829833433381,16.1955258693825,16.2452664279494,1941095.00942057,0.0,1.0
2024-07-08,16.74,16.74,16.3901,16.48,1012304,16.653139008198,16.653139008198,16.3050545793468,16.3944881036501,1017584.06938523,0.0,1.0
2024-07-09,16.7,16.91,16.64,16.75,1080748,16.6133465613445,16.8222569073254,16.5536578910642,16.6630871199114,1086385.06596827,0.0,1.0
2024-07-10,17.11,17.219,16.82,16.87,1224096,17.021219141593,17.1296535592689,16.732723901905,16.7824644604719,1230480.75380339,0.0,1.0
2024-07-11,17.52,17.62,16.88,17.5,1890266,17.4290917218416,17.5285728389754,16.7924125721853,17.4091954984149,1900125.42526804,0.0,1.0
2024-07-12,17.63,17.665,17.3,17.36,1849049,17.5385209506888,17.5733393416856,17.2102332641473,17.2699219344275,1858693.44180472,0.0,1.0
2024-07-15,17.56,17.815,17.45,17.79,1293496,17.4688841686951,17.7225610173863,17.359454939848,17.6976907381029,1300242.73678018,0.0,1.0
2024-07-16,17.79,17.905,17.58,17.66,1866922,17.6976907381029,17.8120940228068,17.4887803921219,17.5683652858289,1876659.66546098,0.0,1.0
2024-07-17,17.27,17.88,17.26,17.85,1729052,17.1803889290071,17.7872237435233,17.1704408172937,17.7573794083832,1738070.55028793,0.0,1.0
2024-07-18,17.12,17.32,16.91,17.28,1755878,17.0311672533064,17.230129487574,16.8222569073254,17.1903370407205,1765036.47183455,0.0,1.0
2024-07-19,17.04,17.11,16.59,16.65,1327934,16.9515823595994,17.021219141593,16.5039173324973,16.5636060027776,1334860.36170459,0.0,1.0
2024-07-22,17.15,17.195,16.815,16.97,1930649,17.0610115884466,17.1057780911568,16.7277498460483,16.8819455776057,1940719.05867656,0.0,1.0
2024-07-23,17.14,17.22,16.97,17.17,961095,17.0510634767332,17.1306483704402,16.8819455776057,17.0809078118733,966107.968718681,0.0,1.0
2024-07-24,17.14,17.65,17.13,17.28,1408723,17.0510634767332,17.5584171741156,17.0411153650198,17.1903370407205,1416070.74848718,0.0,1.0
2024-07-25,16.35,16.76,16.33,16.7,2206147,16.2651626513762,16.6730352316247,16.2452664279494,16.6133465613445,2217654.02677655,0.0,1.0
2024-07-26,16.51,16.67,16.37,16.6,1574807,16.4243324387903,16.5835022262043,16.2850588748029,16.5138654442107,1583021.02486638,0.0,1.0
2024-07-29,16.88,16.89,16.42,16.64,1020632,16.7924125721853,16.8023606838987,16.3347994333698,16.5536578910642,1025955.50734244,0.0,1.0
2024-07-30,16.72,16.96,16.55,16.96,1417107,16.6332427847712,16.8719974658923,16.4641248856438,16.8719974658923,1424498.47853441,0.0,1.0
2024-07-31,17.03,17.18,16.87,17.05,1643673,16.941634247886,17.0908559235867,16.7824644604719,16.9615304713128,1652246.22255629,0.0,1.0
2024-08-01,17.37,18.2,17.05,17.75,4175820,17.2798700461409,18.1055633183515,16.9615304713128,17.6578982912494,4197600.63046301,0.0,1.0
2024-08-02,17.42,17.98,17.205,17.42,4548037,17.3296106047078,17.8867048606571,17.1157262028702,17.3296106047078,4571759.07452168,0.0,1.0
2024-08-05,16.94,17.32,15.74,16.35,3930072,16.8521012424656,17.230129487574,15.65832783686,16.2651626513762,3950570.83518088,0.0,1.0
2024-08-06,17.22,17.495,16.68,16.78,1941512,17.1306483704402,17.4042214425582,16.5934503379177,16.6929314550515,1951638.71892263,0.0,1.0
2024-08-07,16.66,17.5,16.64,17.48,1375060,16.5735541144909,17.4091954984149,16.5536578910642,17.3892992749881,1382232.16587987,0.0,1.0
2024-08-08,17.21,17.38,16.6342,16.86,1906448,17.1207002587268,17.2898181578543,16.5478879862704,16.7725163487585,1916391.82884918,0.0,1.0
2024-08-09,17.38,17.49,17.15,17.41,1307763,17.2898181578543,17.3992473867015,17.0610115884466,17.3196624929944,1314584.15192614,0.0,1.0
2024-08-12,18.08,18.26,17.44,17.58,2446903,17.9861859777909,18.1652519886317,17.3495068281346,17.4887803921219,2459665.78432064,0.0,1.0
2024-08-13,18.49,18.68,18.0,18.0,2707587,18.3940585580395,18.5830726805937,17.9066010840839,17.9066010840839,2721709.48418117,0.0,1.0
2024-08-14,18.47,18.48,18.08,18.41,1297010,18.3741623346127,18.3841104463261,17.9861859777909,18.3144736643324,1303775.06542831,0.0,1.0
2024-08-15,18.44,18.5252,18.03,18.45,1430210,18.3443179994726,18.4290759112706,17.936445419224,18.354266111186,1437669.82238087,0.0,1.0
2024-08-16,19.18,19.27,18.56,18.75,3157124,19.0804782662627,19.1700112716831,18.4636953400331,18.6527094625873,3173591.22108948,0.0,1.0
2024-08-19,19.58,19.68,19.09,19.15,3044563,19.4784027347979,19.5778838519317,18.9909452608423,19.0506339311225,3060443.11495331,0.0,1.0
2024-08-20,19.91,20.24,19.745,19.85,3062034,19.8066904213394,20.134978107881,19.6425465780687,19.7470017510591,3078005.24182057,0.0,1.0
2024-08-21,19.85,19.95,19.68,19.89,1823278,19.7470017510591,19.8464828681929,19.5778838519317,19.7867941979127,1832788.02302526,0.0,1.0
2024-08-22,19.46,19.74,19.33,19.5,2088728,19.3590253942373,19.637572522212,19.2296999419634,19.3988178410908,2099622.58183201,0.0,1.0
2024-08-23,19.62,19.9,19.47,19.74,1826403,19.5181951816514,19.796742309626,19.3689735059507,19.637572522212,1835929.322691,0.0,1.0
2024-08-26,19.57,19.82,19.4,19.77,1234406,19.4684546230845,19.717157415919,19.299336723957,19.6674168573521,1240844.5296606,0.0,1.0
2024-08-27,19.49,19.51,19.17,19.36,1985992,19.3888697293775,19.4087659528042,19.0705301545493,19.2595442771035,1996350.72184493,0.0,1.0
2024-08-28,19.11,19.25,18.83,19.24,2754307,19.010841484269,19.1501150482563,18.7322943562944,19.140166936543,2768673.17070388,0.0,1.0
2024-08-29,19.17,19.45,19.1,19.13,1146727,19.0705301545493,19.3490772825239,19.0008933725556,19.0307377076958,1152708.20537498,0.0,1.0
2024-08-30,19.28,19.28,19.04,19.14,1441605,19.1799593833965,19.1799593833965,18.9412047022754,19.0406858194092,1449124.25748203,0.0,1.0
2024-09-03,18.45,19.06,18.26,18.9,2797294,18.354266111186,18.9611009257021,18.1652519886317,18.801931138288,2811884.38629787,0.0,1.0
2024-09-04,18.28,18.61,18.17,18.24,1535334,18.1851482120585,18.5134358986,18.0757189832113,18.145355765205,1543342.13792053,0.0,1.0
2024-09-05,18.37,18.63,18.285,18.59,2508795,18.2746812174789,18.5333321220268,18.1901222679152,18.4935396751733,2521880.60637251,0.0,1.0
2024-09-06,18.1,18.4363,17.95,18.39,1714195,18.0060822012177,18.3406371981386,17.856860525517,18.2945774409057,1723136.05776507,0.0,1.0
2024-09-09,18.16,18.2899,18.065,18.11,919176,18.0657708714979,18.1949968426547,17.9712638102208,18.016030312931,923970.323698453,0.0,1.0
2024-09-10,18.7,18.73,18.16,18.2,1453882,18.6029689040205,18.6328132391606,18.0657708714979,18.1055633183515,1461465.29300085,0.0,1.0
2024-09-11,18.91,18.94,18.57,18.6,1867132,18.8118792500014,18.8417235851416,18.4736434517465,18.5034877868867,1876870.76079852,0.0,1.0
2024-09-12,20.06,20.2,19.2,19.3,6906602,19.9807823763236,20.1202295115521,19.1241785456337,19.2237836422256,6933984.54127461,0.025,1.0
2024-09-13,20.69,20.895,20.45,20.46,4357288,20.6082944848522,20.8124849328655,20.3692422530318,20.3792027626909,4374563.29956198,0.0,1.0
2024-09-16,20.68,20.8,20.41,20.77,2428885,20.598333975193,20.7178600911032,20.329400214395,20.6879785621256,2438514.77796662,0.0,1.0
2024-09-17,20.44,20.77,20.19,20.49,2078604,20.3592817433726,20.6879785621256,20.110269001893,20.4090842916685,2086845.0221153,0.0,1.0
2024-09-18,20.2,21.14,20.15,20.5,2667767,20.1202295115521,21.0565174195155,20.0704269632562,20.4190448013277,2678343.87122967,0.0,1.0
2024-09-19,20.3,20.65,20.0229,20.62,2345578,20.219834608144,20.5684524462154,19.943828885488,20.5385709172379,2354877.49147176,0.0,1.0
2024-09-20,20.82,20.825,20.39,20.58,6361498,20.7377811104216,20.7427613652512,20.3094791950766,20.4987288786011,6386719.37247135,0.0,1.0
2024-09-23,21.04,21.42,20.8,20.92,3222847,20.9569123229236,21.3354116899726,20.7178600911032,20.8373862070134,3235624.59178816,0.0,1.0
2024-09-24,20.88,21.16,20.805,21.14,2067957,20.7975441683767,21.0764384388338,20.7228403459328,21.0565174195155,2076155.81005256,0.0,1.0
2024-09-25,20.67,21.03,20.515,20.97,3431164,20.5883734655338,20.9469518132644,20.4339855658164,20.8871887553093,3444767.5042775,0.0,1.0
2024-09-26,20.44,20.76,20.31,20.68,3550836,20.3592817433726,20.6780180524665,20.2297951178032,20.598333975193,3564913.96675259,0.0,1.0
2024-09-27,19.97,20.29,19.82,20.2,2799431,19.8911377893909,20.2098740984848,19.7417301445031,20.1202295115521,2810529.87827661,0.0,1.0
2024-09-30,19.94,20.0,19.62,19.92,2673712,19.8612562604134,19.9210193183685,19.5425199513195,19.841335241095,2684312.44131635,0.0,1.0
2024-10-01,20.2,20.305,19.87,20.08,3575200,20.1202295115521,20.2248148629736,19.7915326927991,20.0007033956419,3589374.56247878,0.0,1.0
2024-10-02,20.14,20.3289,19.895,20.13,2138059,20.060466453597,20.248620481059,19.816433966947,20.0505059439379,2146535.74280567,0.0,1.0
2024-10-03,19.71,19.98,19.58,19.91,1884797,19.6321645382521,19.9010982990501,19.5026779126827,19.8313747314358,1892269.63728919,0.0,1.0
2024-10-04,19.59,19.965,19.54,19.67,2041557,19.5126384223419,19.8861575345613,19.462835874046,19.5923224996154,2049651.14221595,0.0,1.0
2024-10-07,19.41,19.52,19.14,19.5,1695111,19.3333492484766,19.4429148547276,19.0644154876786,19.4229938354093,1701831.59095378,0.0,1.0
2024-10-08,19.5,19.51,19.14,19.21,1781437,19.4229938354093,19.4329543450684,19.0644154876786,19.1341390552929,1788499.8468501,0.0,1.0
2024-10-09,19.17,19.4,18.96,19.37,2548185,19.0942970166562,19.3233887388174,18.8851263138133,19.2935072098399,2558287.76557674,0.0,1.0
2024-10-10,19.56,19.57,19.02,19.25,2571203,19.4827568933644,19.4927174030235,18.9448893717684,19.1739810939296,2581397.02482913,0.0,1.0
2024-10-11,19.6,19.94,19.52,19.76,2344235,19.5225989320011,19.8612562604134,19.4429148547276,19.681967086548,2353529.16689204,0.0,1.0
2024-10-14,19.64,19.855,19.5,19.5,1353186,19.5624409706378,19.7765919283103,19.4229938354093,19.4229938354093,1358550.96405863,0.0,1.0
2024-10-15,19.66,19.704,19.37,19.6,1991187,19.5823619899562,19.6261882324566,19.2935072098399,19.5225989320011,1999081.44074133,0.0,1.0
2024-10-16,19.97,20.24,19.74,19.95,2522217,19.8911377893909,20.1600715501889,19.6620460672297,19.8712167700725,2532216.81048655,0.0,1.0
2024-10-17,20.07,20.445,20.03,20.15,1515009,19.9907428859828,20.3642619982022,19.950900847346,20.0704269632562,1521015.54221481,0.0,1.0
2024-10-18,20.99,21.12,20.32,20.34,3030930,20.9071097746277,21.0365964001971,20.2397556274624,20.2596766467807,3042946.70022762,0.0,1.0
2024-10-21,20.79,21.45,20.731,21.3,3002887,20.707899581444,21.3652932189502,20.6491325744548,21.2158855740624,3014792.51840406,0.0,1.0
2024-10-22,21.38,21.426,21.07,21.14,2421601,21.2955696513359,21.3413879957681,20.9867938519012,21.0565174195155,2431201.89915897,0.0,1.0
2024-10-23,21.1,21.37,20.83,21.0,1513746,21.0166753808787,21.2856091416767,20.7477416200808,20.9170702842869,1519747.53481036,0.0,1.0
2024-10-24,21.09,21.2699,20.62,21.2,2445209,21.0067148712195,21.1859044399883,20.5385709172379,21.1162804774706,2454903.49757893,0.0,1.0
2024-10-25,20.77,21.07,20.65,20.92,1583020,20.6879785621256,20.9867938519012,20.5684524462154,20.8373862070134,1589296.1847995,0.0,1.0
2024-10-28,20.5,20.815,20.445,20.72,2258638,20.4190448013277,20.732800855592,20.3642619982022,20.6381760138297,2267592.80125529,0.0,1.0
2024-10-29,21.05,21.06,20.435,20.69,1648431,20.9668728325828,20.976833342242,20.354301488543,20.6082944848522,1654966.51918814,0.0,1.0
2024-10-30,20.96,21.1,20.575,21.07,1682139,20.8772282456501,21.0166753808787,20.4937486237716,20.9867938519012,1688808.16098498,0.0,1.0
2024-10-31,20.18,20.72,20.04,20.62,2228076,20.1003084922338,20.6381760138297,19.9608613570052,20.5385709172379,2236909.63237566,0.0,1.0
2024-11-01,20.11,20.6,20.11,20.34,2604687,20.0305849246195,20.5186498979195,20.0305849246195,20.2596766467807,2615013.77853523,0.0,1.0
2024-11-04,20.11,20.39,19.93,20.22,1693647,20.0305849246195,20.3094791950766,19.8512957507542,20.1401505308705,1700361.78664648,0.0,1.0
2024-11-05,20.17,20.37,19.925,20.19,1423389,20.0903479825746,20.2895581757583,19.8463154959246,20.110269001893,1429032.2972455,0.0,1.0
2024-11-06,19.44,19.695,18.71,19.03,3968160,19.3632307774541,19.6172237737633,18.6361135723337,18.9548498814276,3983892.52736793,0.0,1.0
2024-11-07,19.74,19.825,18.57,19.07,4466441,19.6620460672297,19.7467103993327,18.4966664371051,18.9946919200643,4484149.05745475,0.0,1.0
2024-11-08,19.38,19.76,19.055,19.51,2409250,19.303467719499,19.681967086548,18.9797511555756,19.4329543450684,2418801.93126315,0.0,1.0
2024-11-11,18.18,18.75,17.785,18.49,5577198,18.1082065603969,18.6759556109704,17.7147664288592,18.4169823598316,5599309.86549215,0.0,1.0
2024-11-12,17.94,18.09,17.67,17.955,2826020,17.8691543285765,18.0185619734643,17.6002205677785,17.8840950930653,2837224.29543977,0.0,1.0
2024-11-13,17.77,18.26,17.72,18.0,3921976,17.6998256643704,18.1878906376704,17.6500231160745,17.9289173865316,3937525.4220889,0.0,1.0
2024-11-14,17.74,17.88,17.48,17.75,3778966,17.6699441353928,17.8093912706214,17.410970884254,17.679904645052,3793948.43166038,0.0,1.0
2024-11-15,17.54,17.94,17.425,17.74,2127758,17.4707339422091,17.8691543285765,17.3561880811285,17.6699441353928,2136193.90252594,0.0,1.0
2024-11-18,18.32,18.37,17.95,18.03,1722674,18.2476536956255,18.2974562439214,17.8791148382357,17.9587989155092,1729503.86972577,0.0,1.0
2024-11-19,18.79,18.83,18.31,18.53,1880263,18.7157976496072,18.7556396882439,18.2376931859663,18.4568243984684,1887717.66138119,0.0,1.0
2024-11-20,18.71,18.8,18.61,18.71,1243906,18.6361135723337,18.7257581592664,18.5365084757419,18.6361135723337,1248837.70265012,0.0,1.0
2024-11-21,18.86,18.99,18.66,18.87,1772986,18.7855212172215,18.9150078427909,18.5863110240378,18.7954817268806,1780015.34124832,0.0,1.0
2024-11-22,18.87,19.02,18.77,19.0,2050163,18.7954817268806,18.9448893717684,18.6958766302888,18.92496835245,2058291.26234482,0.0,1.0
2024-11-25,18.3,18.425,18.08,18.13,3318360,18.2277326763071,18.3522390470469,18.0086014638051,18.058404012101,3331516.27129869,0.0,1.0
2024-11-26,18.38,18.39,18.14,18.39,2147141,18.3074167535806,18.3173772632398,18.0683645217602,18.3173772632398,2155653.75012733,0.0,1.0
2024-11-27,18.45,18.64,18.37,18.57,1748036,18.3771403211949,18.5663900047194,18.2974562439214,18.4966664371051,1754966.42221334,0.0,1.0
2024-11-29,18.82,18.93,18.65,18.65,1166108,18.7456791785847,18.8552447848358,18.5763505143786,18.5763505143786,1170731.25763678,0.0,1.0
2024-12-02,18.53,18.79,18.46,18.75,1910686,18.4568243984684,18.7157976496072,18.3871008308541,18.6759556109704,1918261.27916881,0.0,1.0
2024-12-03,19.36,19.775,18.78,18.78,2646198,19.2835467001807,19.6969078510368,18.705837139948,18.705837139948,2656689.35681422,0.0,1.0
2024-12-04,19.56,19.725,19.22,19.24,1580666,19.4827568933644,19.6471053027409,19.1440995649521,19.1640205842705,1586932.85191739,0.0,1.0
2024-12-05,19.46,19.75,19.245,19.57,1263793,19.4080530709205,19.6972789388838,19.1936269963959,19.5177594346307,1267175.62499089,0.025,1.0
2024-12-06,19.06,19.46,18.92,19.46,1445679,19.0091208392469,19.4080530709205,18.8694945581611,19.4080530709205,1449548.45481911,0.0,1.0
2024-12-09,19.54,20.035,19.48,19.52,2323994,19.4878395172552,19.9815181539513,19.4279996825042,19.4678929056715,2330214.32261856,0.0,1.0
2024-12-10,19.52,20.02,19.495,19.75,1544812,19.4678929056715,19.9665581952635,19.4429596411919,19.6972789388838,1548946.79080627,0.0,1.0
2024-12-11,20.38,20.445,19.59,19.65,1820123,20.3255972037697,20.3904236914167,19.5377060462144,19.5975458809654,1824994.67878466,0.0,1.0
2024-12-12,19.55,20.15,19.55,19.95,1850196,19.497812823047,20.0962111705574,19.497812823047,19.8967450547206,1855148.17114484,0.0,1.0
2024-12-13,19.11,19.47,19.0029,19.35,2235216,19.0589873682061,19.4180263767123,18.9521732631755,19.2983467072102,2241198.70246918,0.0,1.0
2024-12-16,19.1,19.19,18.83,19.18,3354815,19.0490140624142,19.1387738145408,18.7797348060346,19.128800508749,3363794.38274608,0.0,1.0
2024-12-17,19.07,19.185,18.78,18.8,2954150,19.0190941450387,19.1337871616449,18.7298682770754,18.749814888659,2962056.97655141,0.0,1.0
2024-12-18,18.06,19.06,17.945,18.93,4170811,18.0117902600629,19.0091208392469,17.8970972434567,18.879467863953,4181974.4496479,0.0,1.0
2024-12-19,18.11,18.489,17.98,18.27,3089988,18.0616567890221,18.4396450785328,17.9320038137282,18.2212296816915,3098258.55588245,0.0,1.0
2024-12-20,18.33,18.545,18.07,18.16,5239570,18.2810695164426,18.4954955909671,18.0217635658547,18.1115233179813,5253594.05332479,0.0,1.0
2024-12-23,18.35,18.4261,18.11,18.22,2557907,18.3010161280262,18.3769129851021,18.0616567890221,18.1713631527323,2564753.40613026,0.0,1.0
2024-12-24,18.32,18.39,18.2,18.38,1758421,18.2710962106507,18.3409093511936,18.1514165411486,18.3309360454018,1763127.52932807,0.0,1.0
2024-12-26,18.43,18.63,18.3401,18.49,1978673,18.380802574361,18.5802686901978,18.2911425552923,18.440642409112,1983969.04827578,0.0,1.0
2024-12-27,18.35,18.37,18.02,18.18,2292248,18.3010161280262,18.3209627396099,17.9718970368955,18.131469929565,2298383.35236397,0.0,1.0
2024-12-30,18.07,18.24,17.8,18.12,1581804,18.0217635658547,18.191309764316,17.7524843094751,18.0716300948139,1586037.8023245,0.0,1.0
2024-12-31,18.44,18.52,17.99,18.01,1775765,18.3907758801528,18.4705623264875,17.94197711952,17.9619237311037,1780517.9516835,0.0,1.0
2025-01-02,19.26,19.26,18.72,18.72,2879229,19.2085869550837,19.2085869550837,18.6700284423243,18.6700284423243,2886935.44557288,0.0,1.0
2025-01-03,19.17,19.39,19.12,19.26,1436229,19.1188272029571,19.3382399303776,19.0689606739979,19.2085869550837,1440073.16127328,0.0,1.0
2025-01-06,18.69,19.295,18.675,19.15,1515948,18.6401085249488,19.2434935253551,18.625148566261,19.0988805913734,1520005.53441401,0.0,1.0
2025-01-07,18.73,19.3,18.65,19.04,2182171,18.6800017481162,19.248480178251,18.6002153017814,18.9891742276632,2188011.72404182,0.0,1.0
2025-01-08,19.33,19.35,18.77,18.97,1576209,19.2784000956266,19.2983467072102,18.7198949712835,18.9193610871203,1580427.82693943,0.0,1.0
2025-01-10,19.51,19.93,19.42,19.81,2247979,19.4579195998797,19.8767984431369,19.3681598477531,19.7571187736349,2253995.86347716,0.0,1.0
2025-01-13,19.16,19.32,18.96,19.27,1995236,19.1088538971653,19.2684267898347,18.9093877813285,19.2185602608755,2000576.38023341,0.0,1.0
2025-01-14,19.55,19.84,19.095,19.22,2163062,19.497812823047,19.7870386910104,19.0440274095183,19.1686937319163,2168851.57754794,0.0,1.0
2025-01-15,19.4,19.87,19.25,19.87,1949774,19.3482132361694,19.8169586083859,19.1986136492918,19.8169586083859,1954992.69820373,0.0,1.0
2025-01-16,19.46,19.79,19.435,19.66,1964498,19.4080530709205,19.7371721620512,19.3831198064409,19.6075191867573,1969756.10795704,0.0,1.0
2025-01-17,19.54,19.6,19.07,19.3,1128718,19.4878395172552,19.5476793520062,19.0190941450387,19.248480178251,1131739.08787948,0.0,1.0
2025-01-21,19.91,20.1125,19.78,19.79,2141258,19.8568518315533,20.058811273838,19.7271988562594,19.7371721620512,2146989.2177095,0.0,1.0
2025-01-22,20.18,20.49,19.77,20.19,2246333,20.1261310879329,20.43530356748,19.7172255504675,20.1361043937248,2252345.45785003,0.0,1.0
2025-01-23,20.12,20.14,19.68,20.0,2004743,20.0662912531819,20.0862378647656,19.627465798341,19.9466115836798,2010108.82634348,0.0,1.0
2025-01-24,20.6,20.625,20.28,20.435,1461705,20.5450099311902,20.5699431956698,20.2258641458514,20.3804503856249,1465617.34946096,0.0,1.0
2025-01-27,20.14,20.3,19.74,20.29,1978409,20.0862378647656,20.245810757435,19.687305633092,20.2358374516432,1983704.34166244,0.0,1.0
2025-01-28,20.48,20.555,20.16,20.3,1377230,20.4253302616881,20.5001300551269,20.1061844763493,20.245810757435,1380916.24657377,0.0,1.0
2025-01-29,20.53,20.77,20.23,20.49,1283438,20.4751967906473,20.7145561296515,20.1759976168921,20.43530356748,1286873.20612399,0.0,1.0
2025-01-30,21.21,21.37,20.73,20.88,2736273,21.1533815844925,21.3129544771619,20.6746629064841,20.8242624933617,2743596.81444721,0.0,1.0
2025-01-31,20.93,21.445,20.9002,21.37,1812650,20.8741290223209,21.3877542706007,20.8444085710613,21.3129544771619,1817501.67680921,0.0,1.0
2025-02-03,21.38,21.84,20.98,21.17,3081228,21.3229277829537,21.7816998493784,20.9239955512801,21.1134883613251,3089475.10916696,0.0,1.0
2025-02-04,21.49,21.745,21.275,21.59,1727850,21.432634146664,21.6869534443559,21.2182080721394,21.5323672045824,1732474.70403817,0.0,1.0
2025-02-05,22.33,22.6185,21.82,21.83,2733196,22.2703918331785,22.5581217052731,21.7617532377947,21.7717265435865,2740511.57865458,0.0,1.0
2025-02-06,22.25,22.38,22.11,22.35,1969985,22.1906053868438,22.3202583621377,22.0509791057581,22.2903384447622,1975257.79427302,0.0,1.0
2025-02-07,22.18,22.455,21.955,22.41,2358883,22.1207922463009,22.3950581555765,21.8963928659845,22.3501782795132,2365196.70531914,0.0,1.0
2025-02-10,22.81,23.06,22.43,23.01,3025100,22.7491105111868,22.9984431559828,22.3701248910969,22.9485766270236,3033196.87888756,0.0,1.0
2025-02-11,22.48,22.87,22.41,22.72,2620070,22.4199914200561,22.8089503459379,22.3501782795132,22.6593507590603,2627082.78948363,0.0,1.0
2025-02-12,22.86,23.0472,22.27,22.27,3042158,22.798977040146,22.9856773245693,22.2105519984275,22.2105519984275,3050300.53574521,0.0,1.0
2025-02-13,23.08,23.08,22.64,22.9,2157444,23.0183897675665,23.0183897675665,22.5795643127256,22.8388702633134,2163218.54060186,0.0,1.0
2025-02-14,22.3,23.32,22.145,23.23,4649593,22.240471915803,23.2577491065707,22.0858856760295,23.1679893544441,4662037.94112506,0.0,1.0
2025-02-18,22.7,22.825,22.26,22.71,3299037,22.6394041474766,22.7640704698746,22.2005786926357,22.6493774532684,3307867.08926467,0.0,1.0
2025-02-19,22.68,22.7965,22.44,22.57,2238490,22.6194575358929,22.7356465483679,22.3800981968888,22.5097511721827,2244481.46554527,0.0,1.0
2025-02-20,23.27,24.27,22.82,22.86,4106767,23.2078825776115,24.2052131567955,22.7590838169787,22.798977040146,4117759.03167446,0.0,1.0
2025-02-21,22.69,23.17,22.625,23.13,3118326,22.6294308416848,23.1081495196931,22.5646043540378,23.0682562965257,3126672.40440114,0.0,1.0
2025-02-24,23.17,23.4,22.36,22.87,3263364,23.1081495196931,23.3375355529054,22.300311750554,22.8089503459379,3272098.60813659,0.0,1.0
2025-02-25,23.13,23.2,22.56,23.0,3271426,23.0682562965257,23.1380694370686,22.4997778663908,22.9386033212318,3280182.18660924,0.0,1.0
2025-02-26,23.57,23.825,22.895,22.98,2764225,23.5070817513667,23.7614010490586,22.8338836104175,22.9186567096481,2771623.62981156,0.0,1.0
2025-02-27,22.63,23.42,22.6,23.17,2980303,22.5695910069337,23.3574821644891,22.5396710895582,23.1081495196931,2988279.97677407,0.0,1.0
2025-02-28,22.86,22.86,22.035,22.315,2462537,22.798977040146,22.798977040146,21.9761793123193,22.2554318744908,2469128.14205981,0.0,1.0
2025-03-03,23.05,23.53,22.805,23.34,3289055,22.988469850191,23.4671885281993,22.7441238582909,23.2776957181544,3297858.37178589,0.0,1.0
2025-03-04,23.13,23.81,22.765,23.55,2499093,23.0682562965257,23.7464410903708,22.7042306351236,23.487135139783,2505781.9865954,0.0,1.0
2025-03-05,24.35,24.37,23.05,23.18,4393775,24.2849996031302,24.3049462147139,22.988469850191,23.1181228254849,4405535.22744179,0.0,1.0
2025-03-06,23.89,24.41,23.77,24.1,5199585,23.8262275367056,24.3448394378812,23.7065478672035,24.0356669583342,5213502.03084543,0.0,1.0
2025-03-07,23.77,24.59,23.665,23.91,5155454,23.7065478672035,24.5243589421344,23.6018281563892,23.8461741482892,5169252.9113247,0.0,1.0
2025-03-10,23.05,23.73,22.78,23.61,4218006,22.988469850191,23.6666546440361,22.7191905938113,23.546974974534,4229295.77016594,0.0,1.0
2025-03-11,23.95,24.15,23.33,23.44,3647153,23.8860673714566,24.0855334872934,23.2677224123625,23.3774287760728,3656914.84460857,0.0,1.0
2025-03-12,24.52,24.66,23.78,23.78,3653922,24.4545458015915,24.5941720826772,23.7165211729953,23.7165211729953,3663701.96228176,0.0,1.0
2025-03-13,24.87,25.31,24.57,24.71,4323584,24.8285447687855,25.2678113429015,24.5290448318882,24.6688114691069,4330802.91581099,0.025,1.0
2025-03-14,25.15,25.36,24.87,25.36,3472169,25.1080780432229,25.317727999051,24.8285447687855,25.317727999051,3477966.34213388,0.0,1.0
2025-03-17,25.83,25.9,25.26,25.3,3935452,25.7869445668568,25.8568278854662,25.217894686752,25.2578280116716,3942022.86728654,0.0,1.0
2025-03-18,25.84,26.35,25.735,26.18,4747024,25.7969278980867,26.3060777908121,25.6921029201727,26.1363611599036,4754949.91669522,0.0,1.0
2025-03-19,26.13,26.33,25.46,25.91,3057988,26.0864445037541,26.2861111283523,25.4175613113501,25.8668112166961,3063093.80063277,0.0,1.0
2025-03-20,26.09,26.32,25.67,25.9,3321922,26.0465111788345,26.2761277971224,25.6272112671783,25.8568278854662,3327468.48070875,0.0,1.0
2025-03-21,26.11,26.11,25.33,25.77,6417014,26.0664778412943,26.0664778412943,25.2877780053613,25.7270445794773,6427728.23241088,0.0,1.0
2025-03-24,25.67,26.32,25.51,26.12,3270649,25.6272112671783,26.2761277971224,25.4674779674997,26.0764611725242,3276109.87222506,0.0,1.0
2025-03-25,26.2,26.495,25.945,26.0,3002069,26.1563278223635,26.4508360936458,25.9017528760008,25.9566611977653,3007081.43490812,0.0,1.0
2025-03-26,25.83,26.3436,25.775,26.25,2273802,25.7869445668568,26.299688458825,25.7320362450923,26.206244478513,2277598.47653634,0.0,1.0
2025-03-27,26.71,26.72,26.04,26.04,2822816,26.6654777150889,26.6754610463188,25.9965945226849,25.9965945226849,2827529.14332135,0.0,1.0
2025-03-28,26.57,27.249,26.38,26.97,3773688,26.5257110778701,27.203579268381,26.3360277845018,26.9250443270665,3779988.77638575,0.0,1.0
2025-03-31,26.74,26.96,25.89,26.76,4453071,26.6954277087786,26.9150609958366,25.8468445542363,26.7153943712384,4460506.11509187,0.0,1.0
2025-04-01,26.76,26.905,26.4,26.715,2703125,26.7153943712384,26.8601526740721,26.3559944469617,26.6704693807038,2707638.30003109,0.0,1.0
2025-04-02,26.51,26.85,26.245,26.67,3546425,26.4658110904907,26.8052443523076,26.2012528128981,26.6255443901692,3552346.32441627,0.0,1.0
2025-04-03,26.87,27.32,24.65,24.96,5398187,26.8252110147674,27.2744609201134,24.6089114817275,24.9183947498547,5407200.13759257,0.0,1.0
2025-04-04,24.52,26.26,24.29,25.83,6651479,24.4791281757386,26.2162278097429,24.2495115574507,25.7869445668568,6662584.7092726,0.0,1.0
2025-04-07,24.53,25.61,23.49,23.67,4811806,24.4891115069685,25.5673112797988,23.4508450590579,23.6305450211963,4819840.08061758,0.0,1.0
2025-04-08,24.5,25.86,24.345,25.6,3572168,24.4591615132788,25.8168945605465,24.3044198792152,25.5573279485689,3578132.30647693,0.0,1.0
2025-04-09,26.54,27.085,25.64,25.81,6046904,26.4957610841804,27.0398526362105,25.5972612734885,25.766977904397,6057000.27450124,0.0,1.0
2025-04-10,27.97,28.47,26.775,26.92,5584869,27.9233774500575,28.422544011553,26.7303693680833,26.875127670917,5594193.83308441,0.0,1.0
2025-04-11,29.22,29.99,28.96,29.16,6019058,29.1712938537962,29.9400103584992,28.9117272418185,29.1113938664167,6029107.78114534,0.0,1.0
2025-04-14,29.38,29.54,28.4401,28.64,3484299,29.3310271534748,29.4907604531533,28.3926938511755,28.5922606424614,3490116.59511121,0.0,1.0
2025-04-15,29.63,30.01,29.332,29.84,2780989,29.5806104342225,29.9599770209591,29.2831071635712,29.7902603900506,2785632.30644722,0.0,1.0
2025-04-16,30.33,31.0,29.813,30.77,3470034,30.2794436203162,30.9483268127201,29.7633053957298,30.7187101944322,3475827.7774095,0.0,1.0
2025-04-17,29.58,30.28,29.4263,30.13,3122758,29.5306937780729,30.2295269641666,29.3772499770692,30.079776995718,3127971.94451921,0.0,1.0
2025-04-21,29.75,30.85,29.12,30.73,3926578,29.7004104089814,30.7985768442715,29.0714605414971,30.6787768695126,3933134.05072258,0.0,1.0
2025-04-22,28.85,29.85,28.57,29.7,5536137,28.8019105982895,29.8002437212805,28.5223773238521,29.6504937528319,5545380.46720711,0.0,1.0
2025-04-23,27.86,28.03,26.93,27.2,6170797,27.8135608065285,27.9832774374369,26.8851110021469,27.1546609453544,6181100.13370336,0.0,1.0
2025-04-24,28.26,28.37,27.82,28.31,2117480,28.2128940557249,28.3227106992539,27.7736274816088,28.2628107118744,2121015.47192594,0.0,1.0
2025-04-25,27.96,28.11,27.31,27.46,2256051,27.9133941188276,28.0631440872762,27.2644775888834,27.4142275573321,2259817.83839942,0.0,1.0
2025-04-28,28.43,28.44,27.63,27.9,2822343,28.3826106866333,28.3925940178632,27.5839441882406,27.8534941314481,2827055.35357212,0.0,1.0
2025-04-29,28.13,28.46,27.8925,28.18,2453505,28.083110749736,28.4125606803231,27.8460066330257,28.1330274058856,2457601.51947016,0.0,1.0
2025-04-30,28.52,28.55,27.885,27.885,3552042,28.4724606677025,28.5024106613922,27.8385191346033,27.8385191346033,3557972.70289721,0.0,1.0
2025-05-01,25.73,26.0,23.84,25.32,12638583,25.6871112545577,25.9566611977653,23.8002616521048,25.2777946741314,12659685.1380982,0.0,1.0
2025-05-02,24.72,26.36,24.66,26.02,5293575,24.6787948003368,26.316061122042,24.6188948129574,25.9766278602251,5302413.47110735,0.0,1.0
2025-05-05,25.7,25.71,25.085,25.61,5632230,25.657161260868,25.6671445920979,25.0431863902285,25.5673112797988,5641633.90985769,0.0,1.0
2025-05-06,27.24,27.29,26.13,26.33,6108549,27.1945942702741,27.2445109264236,26.0864445037541,26.2861111283523,6118748.20069977,0.0,1.0
2025-05-07,27.14,27.2,26.42,26.66,3214062,27.094760957975,27.1546609453544,26.3759611094215,26.6155610589393,3219428.39116745,0.0,1.0
2025-05-08,26.61,27.06,26.405,26.96,3321428,26.5656444027898,27.0148943081357,26.3609861125766,26.9150609958366,3326973.65589665,0.0,1.0
2025-05-09,27.05,27.15,26.45,27.09,3655346,27.0049109769058,27.1047442892049,26.4059111031112,27.0448443018254,3661449.18546698,0.0,1.0
2025-05-12,24.88,25.84,24.72,25.84,4820992,24.8385281000154,25.7969278980867,24.6787948003368,25.7969278980867,4829041.4181155,0.0,1.0
2025-05-13,24.77,24.945,24.42,24.88,3777603,24.7287114564864,24.9034197530098,24.3792948634395,24.8385281000154,3783910.31310514,0.0,1.0
2025-05-14,23.81,24.29,23.75,24.11,5024585,23.770311658415,24.2495115574507,23.7104116710356,24.0698115953123,5032974.34922977,0.0,1.0
2025-05-15,24.54,24.56,23.79,24.145,4083719,24.4990948381984,24.5190615006583,23.7503449959552,24.104753254617,4090537.42278462,0.0,1.0
2025-05-16,24.5,24.52,23.8213,23.9,3065432,24.4591615132788,24.4791281757386,23.7815928227048,23.8601616394842,3070550.22958276,0.0,1.0
2025-05-19,25.08,25.17,24.85,24.97,2441378,25.0381947246136,25.1280447056828,24.8085781063257,24.9283780810846,2445454.27150179,0.0,1.0
2025-05-20,25.53,25.62,24.98,25.05,3102125,25.4874446299595,25.5772946110287,24.9383614123145,25.0082447309238,3107304.4944218,0.0,1.0
2025-05-21,26.1,26.29,25.6,25.6,4330991,26.0564945100644,26.2461778034326,25.5573279485689,25.5573279485689,4338222.28298355,0.0,1.0
2025-05-22,25.68,26.13,25.55,26.0,3572878,25.6371945984082,26.0864445037541,25.5074112924193,25.9566611977653,3578843.49193561,0.0,1.0
2025-05-23,26.24,26.49,25.97,26.33,3043267,26.1962611472831,26.4458444280308,25.9267112040755,26.2861111283523,3048348.22156604,0.0,1.0
2025-05-27,25.73,26.38,25.7,25.97,3024858,25.6871112545577,26.3360277845018,25.657161260868,25.9267112040755,3029908.48479276,0.0,1.0
2025-05-28,25.72,26.085,25.5799,25.9,2118386,25.6771279233278,26.0415195132195,25.5372614527968,25.8568278854662,2121922.98463802,0.0,1.0
2025-05-29,25.67,25.93,25.44,25.79,1961670,25.6272112671783,25.8867778791559,25.3975946488903,25.7470112419372,1964945.32218154,0.0,1.0
2025-05-30,25.89,26.135,25.5,25.69,6032757,25.8468445542363,26.0914361693691,25.4574946362698,25.6471779296381,6042829.65381942,0.0,1.0
2025-06-02,27.35,27.52,26.375,26.49,6735011,27.3044109138031,27.4741275447115,26.3310361188869,26.4458444280308,6746256.17932232,0.0,1.0
2025-06-03,26.91,27.08,26.605,26.95,4061134,26.8651443396871,27.0348609705955,26.5606527371748,26.9050776646067,4067914.71351063,0.0,1.0
2025-06-04,27.1,27.21,26.8,27.12,3032016,27.0548276330553,27.1646442765843,26.755327696158,27.0747942955152,3037078.43621995,0.0,1.0
2025-06-05,27.0,27.96,26.85,27.7,4058513,26.9549943207562,27.9133941188276,26.8052443523076,27.6538275068499,4065289.33733145,0.0,1.0
2025-06-06,26.66,27.215,26.3901,26.96,5252589,26.6155610589393,27.1696359421993,26.346110949044,26.9150609958366,5261359.03841738,0.0,1.0
2025-06-09,27.21,27.22,26.59,26.75,2468187,27.1646442765843,27.1746276078143,26.5456777403299,26.7054110400085,2472308.03342015,0.0,1.0
2025-06-10,26.81,27.41,26.355,27.3,3542844,26.765311027388,27.3643109011825,26.3110694564271,27.2544942576535,3548759.34536335,0.0,1.0
2025-06-11,27.15,27.28,26.79,26.83,2161496,27.1047442892049,27.2345275951937,26.7453443649281,26.7852776898478,2165104.9636861,0.0,1.0
2025-06-12,27.5,27.97,27.4324,27.64,3086261,27.4791192103265,27.9487623386484,27.411570539104,27.6190129081245,3088606.1831307,0.025,1.0
2025-06-13,27.53,27.915,27.4312,27.89,3728240,27.5090964312832,27.8938041002278,27.4103714502658,27.8688230827639,3731073.00911854,0.0,1.0
2025-06-16,26.87,27.46,26.61,27.13,4879736,26.8495975702354,27.4391495823842,26.5897949886105,27.1094001518603,4883444.00607902,0.0,1.0
2025-06-17,26.83,27.06,26.52,26.87,3310943,26.8096279422931,27.0394533029613,26.4998633257403,26.8495975702354,3313458.91413374,0.0,1.0
2025-06-18,26.7,26.935,26.61,26.79,2504112,26.6797266514806,26.9145482156416,26.5897949886105,26.7696583143508,2506014.8206687,0.0,1.0
2025-06-20,26.45,27.09,26.41,26.47,5842664,26.4299164768413,27.069430523918,26.389946848899,26.4499012908125,5847103.71428572,0.0,1.0
2025-06-23,26.74,27.195,26.48,26.52,1903143,26.7196962794229,27.1743507972665,26.459893697798,26.4998633257403,1904589.15729483,0.0,1.0
2025-06-24,25.85,26.06,25.08,25.98,3909880,25.8303720577069,26.0402126044039,25.0609567198178,25.9602733485194,3912851.03343465,0.0,1.0
2025-06-25,26.11,26.16,25.672,25.73,3017641,26.0901746393318,26.1401366742597,25.6525072133637,25.71046317388,3019934.04027356,0.0,1.0
2025-06-26,26.14,26.44,25.925,26.23,5343711,26.1201518602885,26.4199240698557,25.9053151100987,26.2100835231587,5347771.5706687,0.0,1.0
2025-06-27,25.59,25.69,25.16,25.45,3609349,25.570569476082,25.6704935459377,25.1408959757024,25.430675778284,3612091.66641337,0.0,1.0
2025-06-30,26.56,26.62,25.55,25.65,3507378,26.5398329536826,26.5997873955961,25.5305998481397,25.6305239179954,3510043.18085107,0.0,1.0
2025-07-01,26.58,27.155,26.44,26.85,1985560,26.5598177676538,27.1343811693242,26.4199240698557,26.8296127562642,1987068.78419453,0.0,1.0
2025-07-02,26.97,27.095,26.51,26.7,2548332,26.9495216400911,27.0744267274108,26.4898709187547,26.6797266514806,2550268.4224924,0.0,1.0
2025-07-03,26.99,27.2,26.68,26.78,1661611,26.9695064540623,27.1793470007593,26.6597418375095,26.7596659073652,1662873.62234042,0.0,1.0
2025-07-07,27.72,27.795,26.31,26.88,3385832,27.6989521640091,27.7738952164009,26.2900227790433,26.859589977221,3388404.82066869,0.0,1.0
2025-07-08,26.1,27.64,25.83,27.5,4151956,26.0801822323462,27.6190129081245,25.8103872437358,27.4791192103265,4155110.98176292,0.0,1.0
2025-07-09,26.45,26.61,25.92,26.22,2658083,26.4299164768413,26.5897949886105,25.9003189066059,26.2000911161731,2660102.81990882,0.0,1.0
2025-07-10,26.11,26.58,25.845,26.53,3818842,26.0901746393318,26.5598177676538,25.8253758542141,26.5098557327259,3821743.8556231,0.0,1.0
2025-07-11,26.62,26.78,26.17,26.5,3268869,26.5997873955961,26.7596659073652,26.1501290812453,26.4798785117692,3271352.94300911,0.0,1.0
2025-07-14,26.54,27.105,26.48,26.65,2879755,26.5198481397115,27.0844191343964,26.459893697798,26.6297646165528,2881943.26367781,0.0,1.0
2025-07-15,26.31,26.74,25.63,26.66,3559155,26.2900227790433,26.7196962794229,25.6105391040243,26.6397570235383,3561859.52507598,0.0,1.0
2025-07-16,25.95,26.4858,25.615,26.34,3832604,25.9302961275626,26.4656892938497,25.5955504935459,26.32,3835516.31306991,0.0,1.0
2025-07-17,25.38,25.63,25.175,25.6,3700994,25.360728929385,25.6105391040243,25.1558845861807,25.5805618830676,3703806.30547112,0.0,1.0
2025-07-18,24.89,25.57,24.73,25.46,4113931,24.8711009870919,25.5505846621109,24.7112224753227,25.4406681852696,4117057.08738601,0.0,1.0
2025-07-21,25.72,26.11,25.36,25.46,3783598,25.7004707668945,26.0901746393318,25.3407441154138,25.4406681852696,3786473.07446808,0.0,1.0
2025-07-22,26.38,26.59,25.86,25.94,3785505,26.3599696279423,26.5698101746393,25.8403644646925,25.9203037205771,3788381.52355623,0.0,1.0
2025-07-23,26.22,26.54,25.9876,26.24,3073123,26.2000911161731,26.5198481397115,25.9678675778284,26.2200759301443,3075458.19984803,0.0,1.0
2025-07-24,25.72,26.125,25.6,25.88,2739287,25.7004707668945,26.1051632498102,25.5805618830676,25.8603492786636,2741368.52507598,0.0,1.0
2025-07-25,25.87,25.935,25.41,25.64,3269998,25.8503568716781,25.9153075170843,25.3907061503417,25.6205315110099,3272482.80091185,0.0,1.0
2025-07-28,25.33,25.63,25.12,25.57,2242278,25.3107668944571,25.6105391040243,25.1009263477601,25.5505846621109,2243981.85866261,0.0,1.0
2025-07-29,25.68,25.895,25.25,25.35,2762180,25.6605011389522,25.875337889142,25.2308276385725,25.3307517084282,2764278.92097264,0.0,1.0
2025-07-30,25.37,26.19,25.36,25.58,5515496,25.3507365223994,26.1701138952164,25.3407441154138,25.5605770690964,5519687.10638298,0.0,1.0
2025-07-31,24.3,26.05,23.92,25.65,7076901,24.2815489749431,26.0302201974184,23.9018375094913,25.6305239179954,7082278.58434649,0.0,1.0
2025-08-01,24.87,25.12,24.55,24.95,4965705,24.8511161731207,25.1009263477601,24.5313591495824,24.9310554290053,4969478.33206687,0.0,1.0
2025-08-04,25.58,25.89,25.1,25.1,2845086,25.5605770690964,25.8703416856492,25.0809415337889,25.0809415337889,2847247.91945289,0.0,1.0
2025-08-05,26.23,26.39,25.21,25.32,3652182,26.2100835231587,26.3699620349279,25.1908580106302,25.3007744874715,3654957.21428571,0.0,1.0
2025-08-06,26.41,26.55,26.105,26.12,3626267,26.389946848899,26.529840546697,26.085178435839,26.1001670463174,3629022.52203648,0.0,1.0
2025-08-07,26.38,26.68,26.131,26.58,2827715,26.3599696279423,26.6597418375095,26.1111586940015,26.5598177676538,2829863.71960486,0.0,1.0
2025-08-08,26.18,26.735,25.895,26.61,4486206,26.1601214882308,26.7147000759301,25.875337889142,26.5897949886105,4489614.97112462,0.0,1.0
2025-08-11,26.12,26.1799,25.31,25.39,2791914,26.1001670463174,26.160021564161,25.290782080486,25.3707213363705,2794035.51519757,0.0,1.0
2025-08-12,25.95,26.2,25.61,26.1,2077910,25.9302961275626,26.180106302202,25.5905542900531,26.0801822323462,2079488.95896657,0.0,1.0
2025-08-13,25.63,26.18,25.52,26.18,2789914,25.6105391040243,26.1601214882308,25.500622627183,26.1601214882308,2792033.99544073,0.0,1.0
2025-08-14,25.4,25.86,25.4,25.59,1753968,25.3807137433561,25.8403644646925,25.3807137433561,25.570569476082,1755300.80243161,0.0,1.0
2025-08-15,25.99,26.145,25.36,25.75,3694678,25.9702657555049,26.1251480637813,25.3407441154138,25.7304479878512,3697485.50607903,0.0,1.0
2025-08-18,26.14,26.16,25.81,26.01,1843427,26.1201518602885,26.1401366742597,25.7904024297646,25.9902505694761,1844827.78039514,0.0,1.0
2025-08-19,25.76,26.47,25.6903,26.14,3125683,25.7404403948367,26.4499012908125,25.6707933181473,26.1201518602885,3128058.13905776,0.0,1.0
2025-08-20,26.51,26.51,25.76,25.93,3539257,26.4898709187547,26.4898709187547,25.7404403948367,25.9103113135915,3541946.4050152,0.0,1.0
2025-08-21,27.78,27.795,26.5,26.5,4113083,27.7589066059226,27.7738952164009,26.4798785117692,26.4798785117692,4116208.44300911,0.0,1.0
2025-08-22,28.4,28.8,27.4814,27.61,3519547,28.3784358390281,28.778132118451,27.4605333333333,27.5890356871678,3522221.42781155,0.0,1.0
2025-08-25,28.39,28.83,28.291,28.51,2349778,28.3684434320425,28.8081093394077,28.2695186028853,28.4883523158694,2351563.54559271,0.0,1.0
2025-08-26,29.3,29.44,28.435,28.55,3113099,29.2777524677297,29.4176461655277,28.4134092634776,28.5283219438117,3115464.57674772,0.0,1.0
2025-08-27,29.72,29.86,28.83,29.06,3181651,29.6974335611238,29.8373272589218,28.8081093394077,29.0379347000759,3184068.66793313,0.0,1.0
2025-08-28,29.65,29.97,29.54,29.93,1835128,29.6274867122248,29.9472437357631,29.5175702353834,29.9072741078208,1836522.47416413,0.0,1.0
2025-08-29,30.45,30.575,29.56,29.6,2989571,30.4268792710706,30.5517843583903,29.5375550493546,29.5775246772969,2991842.71048632,0.0,1.0
2025-09-02,31.99,32.0,30.2,31.125,6541669,31.9657099468489,31.9757023538345,30.1770690964313,31.1013667425968,6546639.8731003,0.0,1.0
2025-09-03,32.09,32.49,31.8,32.4,3969970,32.0656340167046,32.4653302961276,31.775854214123,32.3753986332574,3972986.69452888,0.0,1.0
2025-09-04,31.55,32.13,31.35,31.5,4373818,31.5260440394837,32.1056036446469,31.3261958997722,31.4760820045558,4377141.56990881,0.0,1.0
2025-09-05,32.19,32.5,31.555,32.2,2934099,32.1655580865604,32.4753227031131,31.5310402429765,32.1755504935459,2936328.55851063,0.0,1.0
2025-09-08,32.76,33.095,32.46,32.71,3592798,32.735125284738,33.0698709187547,32.4353530751708,32.6851632498102,3595528.08966566,0.0,1.0
2025-09-09,32.52,33.09,32.325,33.03,2981632,32.4953075170843,33.064874715262,32.3004555808656,33.0049202733485,2983897.67781155,0.0,1.0
2025-09-10,33.12,33.27,32.64,32.64,2970020,33.0948519362187,33.2447380410023,32.6152164009112,32.6152164009112,2972276.85410334,0.0,1.0
2025-09-11,32.9,33.2093,32.665,32.99,2778378,32.9,33.2093,32.665,32.99,2778378,0.025,1.0
2025-09-12,32.96,33.15,32.57,33.04,2391259,32.96,33.15,32.57,33.04,2391259,0.0,1.0
2025-09-15,33.43,34.01,33.17,33.3,4016088,33.43,34.01,33.17,33.3,4016088,0.0,1.0
2025-09-16,31.61,33.47,31.47,33.42,5619711,31.61,33.47,31.47,33.42,5619711,0.0,1.0
2025-09-17,31.37,31.9807,31.21,31.41,4661644,31.37,31.9807,31.21,31.41,4661644,0.0,1.0
2025-09-18,31.14,31.25,30.81,31.11,3094291,31.14,31.25,30.81,31.11,3094291,0.0,1.0
2025-09-19,32.34,32.4,31.15,31.23,17367451,32.34,32.4,31.15,31.23,17367451,0.0,1.0
2025-09-22,33.3,33.455,32.3,33.25,5295893,33.3,33.455,32.3,33.25,5295893,0.0,1.0
2025-09-23,33.79,34.395,33.385,33.55,5443253,33.79,34.395,33.385,33.55,5443253,0.0,1.0
2025-09-24,33.35,34.39,33.21,33.72,3211054,33.35,34.39,33.21,33.72,3211054,0.0,1.0
2025-09-25,33.31,33.8875,33.02,33.46,2646482,33.31,33.8875,33.02,33.46,2646482,0.0,1.0
2025-09-26,34.18,34.18,33.2,33.4,2871809,34.18,34.18,33.2,33.4,2871809,0.0,1.0
2025-09-29,34.64,35.125,34.385,35.0,3602919,34.64,35.125,34.385,35.0,3602919,0.0,1.0
2025-09-30,34.86,35.0899,34.05,34.23,3804519,34.86,35.0899,34.05,34.23,3804519,0.0,1.0
2025-10-01,35.09,35.61,34.755,35.08,3458599,35.09,35.61,34.755,35.08,3458599,0.0,1.0
2025-10-02,34.41,35.395,33.31,35.34,3459386,34.41,35.395,33.31,35.34,3459386,0.0,1.0
2025-10-03,34.01,34.7,33.635,34.61,3425826,34.01,34.7,33.635,34.61,3425826,0.0,1.0
2025-10-06,34.74,35.43,34.41,34.71,3771985,34.74,35.43,34.41,34.71,3771985,0.0,1.0
2025-10-07,33.53,34.78,33.13,34.71,4374639,33.53,34.78,33.13,34.71,4374639,0.0,1.0
2025-10-08,34.25,34.5,33.535,34.47,3127210,34.25,34.5,33.535,34.47,3127210,0.0,1.0
2025-10-09,32.76,34.3926,32.405,34.32,4154500,32.76,34.3926,32.405,34.32,4154500,0.0,1.0
2025-10-10,33.05,33.3,32.58,32.93,2893797,33.05,33.3,32.58,32.93,2893797,0.0,1.0
2025-10-13,34.74,34.9656,33.87,33.87,2779882,34.74,34.9656,33.87,33.87,2779882,0.0,1.0
2025-10-14,34.06,34.54,33.77,34.25,3268350,34.06,34.54,33.77,34.25,3268350,0.0,1.0
2025-10-15,36.03,36.135,34.06,34.46,3791548,36.03,36.135,34.06,34.46,3791548,0.0,1.0
2025-10-16,37.47,37.54,36.1701,36.52,4981896,37.47,37.54,36.1701,36.52,4981896,0.0,1.0
2025-10-17,34.52,36.53,34.07,36.38,5722950,34.52,36.53,34.07,36.38,5722950,0.0,1.0
2025-10-20,35.22,35.56,34.7,35.25,3269745,35.22,35.56,34.7,35.25,3269745,0.0,1.0
2025-10-21,31.73,33.11,31.35,32.55,6612387,31.73,33.11,31.35,32.55,6612387,0.0,1.0
2025-10-22,31.85,31.91,30.72,30.77,4223064,31.85,31.91,30.72,30.77,4223064,0.0,1.0
2025-10-23,31.86,32.6283,31.815,32.46,3015204,31.86,32.6283,31.815,32.46,3015204,0.0,1.0
2025-10-24,31.55,31.94,30.92,31.06,3308503,31.55,31.94,30.92,31.06,3308503,0.0,1.0
2025-10-27,30.54,31.2,29.4753,30.66,5547270,30.54,31.2,29.4753,30.66,5547270,0.0,1.0
2025-10-28,31.54,31.92,29.9681,30.08,5928285,31.54,31.92,29.9681,30.08,5928285,0.0,1.0
2025-10-29,31.87,32.73,31.74,32.21,5426114,31.87,32.73,31.74,32.21,5426114,0.0,1.0
2025-10-30,31.04,31.26,29.28,29.79,10765705,31.04,31.26,29.28,29.79,10765705,0.0,1.0
2025-10-31,30.79,31.349,30.35,31.09,3442252,30.79,31.349,30.35,31.09,3442252,0.0,1.0
2025-11-03,31.28,31.435,30.69,30.83,2614259,31.28,31.435,30.69,30.83,2614259,0.0,1.0
2025-11-04,30.01,30.77,29.99,30.43,2937354,30.01,30.77,29.99,30.43,2937354,0.0,1.0
2025-11-05,30.99,31.11,30.345,30.54,2419117,30.99,31.11,30.345,30.54,2419117,0.0,1.0
2025-11-06,30.44,31.615,30.21,31.26,4018917,30.44,31.615,30.21,31.26,4018917,0.0,1.0
2025-11-07,30.99,31.0479,30.29,30.65,2444588,30.99,31.0479,30.29,30.65,2444588,0.0,1.0
2025-11-10,32.51,32.7,31.67,32.15,3136057,32.51,32.7,31.67,32.15,3136057,0.0,1.0
2025-11-11,32.67,32.9,32.13,32.8,2222968,32.67,32.9,32.13,32.8,2222968,0.0,1.0
2025-11-12,33.66,34.17,32.47,32.88,2847431,33.66,34.17,32.47,32.88,2847431,0.0,1.0
2025-11-13,33.46,34.37,32.891,34.08,3886146,33.46,34.37,32.891,34.08,3886146,0.0,1.0
2025-11-14,33.35,33.57,31.72,31.93,3178915,33.35,33.57,31.72,31.93,3178915,0.0,1.0
2025-11-17,33.07,33.72,32.605,33.35,2236112,33.07,33.72,32.605,33.35,2236112,0.0,1.0
2025-11-18,33.82,34.23,32.92,33.15,2812868,33.82,34.23,32.92,33.15,2812868,0.0,1.0
2025-11-19,33.89,35.0699,33.5101,34.34,2440938,33.89,35.0699,33.5101,34.34,2440938,0.0,1.0
2025-11-20,32.27,34.4,32.235,34.0,3300796,32.27,34.4,32.235,34.0,3300796,0.0,1.0
2025-11-21,32.63,33.175,31.9811,32.27,2537775,32.63,33.175,31.9811,32.27,2537775,0.0,1.0
2025-11-24,34.39,34.475,32.41,32.8,3035913,34.39,34.475,32.41,32.8,3035913,0.0,1.0
2025-11-25,34.61,34.96,34.18,34.24,2608559,34.61,34.96,34.18,34.24,2608559,0.0,1.0
2025-11-26,36.77,36.88,34.98,35.09,3147884,36.77,36.88,34.98,35.09,3147884,0.0,1.0