date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-05-28,17.06,18.44,14.88,15.06,3941200,7.25242015822746,7.83907548169487,6.32567479217026,6.40219505175297,9270956.52666008,0.0,1.0
1999-06-01,16.0,17.38,15.13,17.25,733800,6.80180085179598,7.38845617526338,6.43195293047958,7.33319154334254,1726131.10201542,0.0,1.0
1999-06-02,15.56,16.13,15.13,16.0,294200,6.61475132837159,6.85706548371682,6.43195293047958,6.80180085179598,692052.01718852,0.0,1.0
1999-06-03,16.94,17.19,15.38,15.88,372200,7.201406651839,7.30768479014831,6.53823106878889,6.75078734540751,875532.837517223,0.0,1.0
1999-06-04,16.75,17.63,16.75,17.0,326700,7.12063526672392,7.4947343135727,7.12063526672392,7.22691340503323,768502.358992146,0.0,1.0
1999-06-07,17.25,17.25,16.63,17.25,439900,7.33319154334254,7.33319154334254,7.06962176033545,7.33319154334254,1034784.7802897,0.0,1.0
1999-06-08,17.25,17.44,17.0,17.0,141800,7.33319154334254,7.41396292845762,7.22691340503323,7.22691340503323,333558.722084745,0.0,1.0
1999-06-09,17.5,17.75,17.38,17.5,267700,7.43946968165185,7.54574781996117,7.38845617526338,7.43946968165185,629715.584640948,0.0,1.0
1999-06-10,17.38,17.63,16.69,17.63,318500,7.38845617526338,7.4947343135727,7.09512851352968,7.4947343135727,749213.349675539,0.0,1.0
1999-06-11,17.38,17.38,16.88,17.13,205300,7.38845617526338,7.38845617526338,7.17589989864476,7.28217803695407,482930.928377985,0.0,1.0
1999-06-14,17.75,17.94,17.13,17.44,130900,7.54574781996117,7.62651920507624,7.28217803695407,7.41396292845762,307918.453602914,0.0,1.0
1999-06-15,18.44,18.63,17.63,18.0,68300,7.83907548169487,7.91984686680995,7.4947343135727,7.65202595827048,160663.333698083,0.0,1.0
1999-06-16,21.13,21.5,18.63,18.75,146500,8.98262824990307,9.13991989460085,7.91984686680995,7.97086037319842,344614.617668654,0.0,1.0
1999-06-17,22.25,23.75,21.13,21.31,88400,9.45875430952879,10.0964231393847,8.98262824990307,9.05914850948577,207944.929705864,0.0,1.0
1999-06-18,21.88,22.75,21.75,21.75,38600,9.301462664831,9.67131058614741,9.24619803291016,9.24619803291016,90799.4828806148,0.0,1.0
1999-06-21,23.5,23.5,21.81,22.25,72100,9.99014500107535,9.99014500107535,9.2717047861044,9.45875430952879,169602.142893583,0.0,1.0
1999-06-22,23.13,24.38,22.88,23.88,88100,9.83285335637757,10.3642440479241,9.72657521806825,10.1516877713055,207239.234243061,0.0,1.0
1999-06-23,25.38,25.38,23.25,23.5,215900,10.7893566011614,10.7893566011614,9.88386686276604,9.99014500107535,507865.501397012,0.0,1.0
1999-06-24,26.38,27.13,25.5,26.38,161200,11.2144691543986,11.5333035693266,10.8403701075498,11.2144691543986,379193.695345988,0.0,1.0
1999-06-25,25.88,27.06,25.5,26.94,42000,11.00191287778,11.5035456906,10.8403701075498,11.4525321842115,98797.3647923787,0.0,1.0
1999-06-28,25.13,26.5,25.0,26.5,157400,10.6830784628521,11.2654826607871,10.6278138309312,11.2654826607871,370254.886150485,0.0,1.0
1999-06-29,25.88,26.25,25.13,25.13,399200,11.00191287778,11.1592045224778,10.6830784628521,10.6830784628521,939045.429169466,0.0,1.0
1999-06-30,27.0,27.25,26.06,26.31,255000,11.4780389374057,11.584317075715,11.0784331373627,11.184711275672,599841.143382301,0.0,1.0
1999-07-01,27.31,27.75,26.5,27.31,17400,11.6098238289093,11.7968733523337,11.2654826607871,11.6098238289093,40930.3368425568,0.0,1.0
1999-07-02,26.5,27.31,26.5,27.25,7300,11.2654826607871,11.6098238289093,11.2654826607871,11.584317075715,17171.9229281992,0.0,1.0
1999-07-06,26.88,27.31,26.88,26.94,38300,11.4270254310172,11.6098238289093,11.4270254310172,11.4525321842115,90093.7874178124,0.0,1.0
1999-07-07,27.25,27.25,26.88,27.25,15400,11.584317075715,11.584317075715,11.4270254310172,11.584317075715,36225.7004238723,0.0,1.0
1999-07-08,28.38,29.44,27.13,27.31,55400,12.0646942608731,12.5153135673046,11.5333035693266,11.6098238289093,130318.428797566,0.0,1.0
1999-07-09,31.0,36.25,28.38,28.38,182300,13.1784891503547,15.4103300548503,12.0646942608731,12.0646942608731,428827.609563111,0.0,1.0
1999-07-12,32.44,36.25,31.13,32.75,69700,13.7906512270164,15.4103300548503,13.2337537822756,13.9224361185199,163956.579191161,0.0,1.0
1999-07-13,30.25,32.63,29.88,32.63,172100,12.8596547354268,13.8714226121314,12.702363090729,13.8714226121314,404833.963827818,0.0,1.0
1999-07-14,31.25,32.13,30.0,30.38,59100,13.284767288664,13.6588663355128,12.7533765971175,12.9149193673476,139022.006172133,0.0,1.0
1999-07-15,33.13,33.63,30.88,31.63,218600,14.0839788887501,14.2965351653687,13.1274756439662,13.4463100588942,514216.760562236,0.0,1.0
1999-07-16,33.13,34.13,33.0,33.75,68300,14.0839788887501,14.5090914419873,14.0287142568292,14.3475486717571,160663.333698082,0.0,1.0
1999-07-19,30.0,34.5,28.13,34.0,227000,12.7533765971175,14.6663830866851,11.9584161225638,14.4538268100665,533976.233520712,0.0,1.0
1999-07-20,27.44,30.13,27.25,29.94,161800,11.6650884608301,12.8086412290383,11.584317075715,12.7278698439232,380605.086271593,0.0,1.0
1999-07-21,25.0,27.94,25.0,27.72,482600,10.6278138309312,11.8776447374487,10.6278138309312,11.7841199757365,1135228.76782862,0.0,1.0
1999-07-22,26.63,27.75,24.63,25.13,92300,11.3207472927079,11.7968733523337,10.4705221862334,10.6830784628521,217118.9707223,0.0,1.0
1999-07-23,26.38,26.88,25.75,26.75,57800,11.2144691543986,11.4270254310172,10.9466482458592,11.3717607990964,135963.992499988,0.0,1.0
1999-07-26,25.5,26.06,25.0,25.63,107400,10.8403701075498,11.0784331373627,10.6278138309312,10.8956347394707,252638.97568337,0.0,1.0
1999-07-27,26.13,26.44,25.13,25.13,30000,11.1081910160893,11.2399759075929,10.6830784628521,10.6830784628521,70569.5462802706,0.0,1.0
1999-07-28,27.63,29.5,26.13,26.13,46700,11.7458598459452,12.5408203204988,11.1081910160893,11.1081910160893,109853.260376288,0.0,1.0
1999-07-29,28.63,28.63,27.0,27.0,45800,12.1709723991824,12.1709723991824,11.4780389374057,11.4780389374057,107736.17398788,0.0,1.0
1999-07-30,30.0,30.25,28.88,28.88,165600,12.7533765971175,12.8596547354268,12.2772505374917,12.2772505374917,389543.895467092,0.0,1.0
1999-08-02,27.06,30.0,26.25,29.75,36500,11.5035456906,12.7533765971175,11.1592045224778,12.6470984588082,85859.6146409955,0.0,1.0
1999-08-03,24.75,27.06,22.75,27.06,356400,10.5215356926219,11.5035456906,9.67131058614741,11.5035456906,838366.209809615,0.0,1.0
1999-08-04,24.88,25.25,24.25,24.63,75600,10.5768003245428,10.7340919692405,10.3089794160033,10.4705221862334,177835.256626281,0.0,1.0
1999-08-05,23.88,25.0,23.0,25.0,73800,10.1516877713055,10.6278138309312,9.77758872445672,10.6278138309312,173601.083849466,0.0,1.0
1999-08-06,23.56,23.88,23.5,23.75,14800,10.0156517542696,10.1516877713055,9.99014500107535,10.0964231393847,34814.3094982667,0.0,1.0
1999-08-09,21.63,23.63,21.63,23.63,68000,9.19518452652169,10.0454096329962,9.19518452652169,10.0454096329962,159957.63823528,0.0,1.0
1999-08-10,19.63,21.81,19.25,21.38,72300,8.34495942004719,9.2717047861044,8.18341664981704,9.08890638821238,170072.606535452,0.0,1.0
1999-08-11,21.13,21.63,20.56,20.75,492700,8.98262824990307,9.19518452652169,8.74031409455784,8.82108547967291,1158987.18174298,0.0,1.0
1999-08-12,21.38,21.75,21.19,21.25,464900,9.08890638821238,9.24619803291016,9.0081350030973,9.03364175629154,1093592.73552326,0.0,1.0
1999-08-13,23.81,23.88,21.5,21.5,134100,10.1219298925789,10.1516877713055,9.13991989460085,9.13991989460085,315445.871872809,0.0,1.0
1999-08-16,25.38,27.25,23.81,24.0,142300,10.7893566011614,11.584317075715,10.1219298925789,10.202701277694,334734.881189416,0.0,1.0
1999-08-17,26.0,27.63,25.25,25.38,38300,11.0529263841685,11.7458598459452,10.7340919692405,10.7893566011614,90093.7874178118,0.0,1.0
1999-08-18,26.25,27.5,26.0,26.38,145000,11.1592045224778,11.6905952140243,11.0529263841685,11.2144691543986,341086.14035464,0.0,1.0
1999-08-19,27.25,27.38,26.0,27.0,181400,11.584317075715,11.6395817076359,11.0529263841685,11.4780389374057,426710.523174704,0.0,1.0
1999-08-20,28.75,29.25,27.75,28.41,45600,12.2219859055709,12.4345421821895,11.7968733523337,12.0774476374702,107265.710346011,0.0,1.0
1999-08-23,29.5,30.0,28.63,28.88,56200,12.5408203204988,12.7533765971175,12.1709723991824,12.2772505374917,132200.283365041,0.0,1.0
1999-08-24,29.38,29.63,29.0,29.0,91200,12.4898068141104,12.5960849524197,12.3282640438802,12.3282640438802,214531.420692022,0.0,1.0
1999-08-25,28.56,29.38,28.5,29.0,27000,12.1412145204558,12.4898068141104,12.1157077672616,12.3282640438802,63512.5916522436,0.0,1.0
1999-08-26,27.5,28.25,27.5,28.0,60700,11.6905952140243,12.0094296289523,11.6905952140243,11.903151490643,142785.715307081,0.0,1.0
1999-08-27,27.75,28.0,27.56,28.0,24300,11.7968733523337,11.903151490643,11.7161019672186,11.903151490643,57161.3324870189,0.0,1.0
1999-08-30,28.0,28.0,27.63,27.63,26400,11.903151490643,11.903151490643,11.7458598459452,11.7458598459452,62101.2007266379,0.0,1.0
1999-08-31,29.13,29.13,27.63,28.13,69300,12.3835286758011,12.3835286758011,11.7458598459452,11.9584161225638,163015.651907424,0.0,1.0
1999-09-01,29.44,30.25,29.0,29.25,18500,12.5153135673046,12.8596547354268,12.3282640438802,12.4345421821895,43517.8868728335,0.0,1.0
1999-09-02,28.25,29.5,28.0,28.63,40500,12.0094296289523,12.5408203204988,11.903151490643,12.1709723991824,95268.8874783651,0.0,1.0
1999-09-03,28.88,29.13,28.13,28.38,33100,12.2772505374917,12.3835286758011,11.9584161225638,12.0646942608731,77861.7327292321,0.0,1.0
1999-09-07,29.0,29.94,28.88,29.88,97000,12.3282640438802,12.7278698439232,12.2772505374917,12.702363090729,228174.866306208,0.0,1.0
1999-09-08,31.25,32.25,29.31,29.31,171400,13.284767288664,13.7098798419013,12.4600489353838,12.4600489353838,403187.34108128,0.0,1.0
1999-09-09,33.38,37.0,31.13,31.31,276000,14.1902570270594,15.7291644697782,13.2337537822756,13.3102740418583,649239.825778487,0.0,1.0
1999-09-10,36.5,37.63,34.75,35.0,353800,15.5166081931596,15.9969853783177,14.7726612249944,14.8789393633037,832250.182465323,0.0,1.0
1999-09-13,38.0,38.97,36.0,36.38,146300,16.1542770230155,16.5666361996556,15.304051916541,15.4655946867711,344144.154026785,0.0,1.0
1999-09-14,39.75,40.25,37.38,38.56,110600,16.8982239911806,17.1107802677993,15.8907072400084,16.3923400528283,260166.393953265,0.0,1.0
1999-09-15,38.75,41.19,38.75,39.75,160000,16.4731114379434,17.5103860678423,16.4731114379434,16.8982239911806,376370.913494776,0.0,1.0
1999-09-16,36.88,37.75,35.5,37.63,101100,15.6781509633897,16.0479988847061,15.0914956399223,15.9969853783177,237819.370964512,0.0,1.0
1999-09-17,37.75,38.5,36.0,36.0,62700,16.0479988847061,16.3668332996341,15.304051916541,15.304051916541,147490.351725766,0.0,1.0
1999-09-20,38.0,38.0,36.75,36.75,6100,16.1542770230155,16.1542770230155,15.6228863314689,15.6228863314689,14349.1410769883,0.0,1.0
1999-09-21,37.5,38.25,37.25,38.06,73600,15.9417207463968,16.2605551613248,15.8354426080875,16.1797837762097,173130.620207597,0.0,1.0
1999-09-22,36.5,37.63,35.38,37.63,101300,15.5166081931596,15.9969853783177,15.0404821335339,15.9969853783177,238289.83460638,0.0,1.0
1999-09-23,36.25,39.0,36.0,36.0,146500,15.4103300548503,16.5793895762527,15.304051916541,15.304051916541,344614.617668654,0.0,1.0
1999-09-24,37.0,37.13,36.0,36.25,135300,15.7291644697782,15.7844291016991,15.304051916541,15.4103300548503,318268.65372402,0.0,1.0
1999-09-27,38.0,38.5,36.25,36.5,18900,16.1542770230155,16.3668332996341,15.4103300548503,15.5166081931596,44458.8141565703,0.0,1.0
1999-09-28,37.38,37.63,37.38,37.38,25300,15.8907072400084,15.9969853783177,15.8907072400084,15.8907072400084,59513.6506963613,0.0,1.0
1999-09-29,37.13,37.69,37.13,37.69,36000,15.7844291016991,16.0224921315119,15.7844291016991,16.0224921315119,84683.4555363244,0.0,1.0
1999-09-30,37.63,37.63,36.88,37.13,25200,15.9969853783177,15.9969853783177,15.6781509633897,15.7844291016991,59278.4188754272,0.0,1.0
1999-10-01,39.25,39.63,37.63,37.63,27500,16.685667714562,16.8472104847922,15.9969853783177,15.9969853783177,64688.7507569147,0.0,1.0
1999-10-04,44.56,44.75,39.38,39.5,466700,18.9430153722518,19.0237867573669,16.7409323464829,16.7919458528713,1097826.90830008,0.0,1.0
1999-10-05,46.75,47.88,46.0,47.38,267900,19.8740118638414,20.3543890489995,19.5551774489134,20.1418327723809,630186.048282815,0.0,1.0
1999-10-06,43.75,44.63,42.06,44.63,320600,18.5986742041296,18.9727732509784,17.8802339891587,18.9727732509784,754153.217915159,0.0,1.0
1999-10-07,43.88,43.88,43.5,43.69,43400,18.6539388360505,18.6539388360505,18.4923960658203,18.5731674509354,102090.610285458,0.0,1.0
1999-10-08,43.25,43.81,43.25,43.38,10400,18.386117927511,18.6241809573239,18.386117927511,18.4413825594319,24464.1093771605,0.0,1.0
1999-10-11,44.5,45.13,43.25,43.25,31500,18.9175086190576,19.185329527597,18.386117927511,18.386117927511,74098.0235942839,0.0,1.0
1999-10-12,47.5,48.75,44.5,45.25,48000,20.1928462787693,20.7242369703159,18.9175086190576,19.2363430339855,112911.274048433,0.0,1.0
1999-10-13,46.13,48.38,46.0,47.88,27200,19.6104420808343,20.5669453256181,19.5551774489134,20.3543890489995,63983.0552941119,0.0,1.0
1999-10-14,42.88,44.63,41.0,42.0,1355300,18.2288262828132,18.9727732509784,17.4296146827272,17.8547272359645,3188096.86912169,0.0,1.0
1999-10-15,40.88,41.88,40.38,41.88,615600,17.3786011763387,17.803713729576,17.1660448997201,17.803713729576,1448087.08967115,0.0,1.0
1999-10-18,40.75,41.63,40.38,41.56,127000,17.3233365444179,17.6974355912667,17.1660448997201,17.6676777125401,298744.412586478,0.0,1.0
1999-10-19,46.5,46.5,41.0,41.0,194000,19.7677337255321,19.7677337255321,17.4296146827272,17.4296146827272,456349.732612415,0.0,1.0
1999-10-20,47.5,48.19,43.88,46.75,1264700,20.1928462787693,20.486173940503,18.6539388360505,19.8740118638414,2974976.83935527,0.0,1.0
1999-10-21,50.5,51.13,45.63,45.63,54300,21.4681839384811,21.7360048470205,19.3978858042157,19.3978858042157,127730.878767289,0.0,1.0
1999-10-22,53.25,55.38,50.88,51.38,97800,22.6372434598835,23.5427331982788,21.6297267087112,21.8422829853298,230056.720873682,0.0,1.0
1999-10-25,54.0,54.0,52.75,53.88,47500,22.9560778748114,22.9560778748114,22.4246871832649,22.905064368423,111735.114943762,0.0,1.0
1999-10-26,57.5,58.5,53.38,54.13,153500,24.4439718111418,24.8690843643791,22.6925080918043,23.0113425067323,361080.845134051,0.0,1.0
1999-10-27,56.75,57.5,56.75,57.5,63700,24.1251373962139,24.4439718111418,24.1251373962139,24.4439718111418,149842.669935108,0.0,1.0
1999-10-28,57.13,58.0,56.75,57.75,23300,24.286680166444,24.6565280877604,24.1251373962139,24.5502499494511,54809.0142776768,0.0,1.0
1999-10-29,60.5,64.25,57.25,57.5,89400,25.7193094708536,27.3134815454932,24.3376936728325,24.4439718111418,210297.247915206,0.0,1.0
1999-11-01,59.92,64.38,58.88,63.25,44200,25.472744189976,27.3687461774141,25.0306271346092,26.888368992256,103972.464852932,0.0,1.0
1999-11-02,55.0,59.88,50.88,58.88,225500,23.3811904280487,25.4557396878465,21.6297267087112,25.0306271346092,530447.7562067,0.0,1.0
1999-11-03,51.0,55.75,50.5,55.75,41100,21.6807402150997,23.7000248429766,21.4681839384811,23.7000248429766,96680.2784039706,0.0,1.0
1999-11-04,56.69,56.69,49.13,50.0,406700,24.0996306430196,24.0996306430196,20.885779740546,21.2556276618624,956687.815739535,0.0,1.0
1999-11-05,64.75,67.0,56.88,57.0,107000,27.5260378221119,28.4825410668957,24.1804020281347,24.2314155345232,251698.048399631,0.0,1.0
1999-11-08,67.88,73.0,64.5,65.5,119600,28.8566401137444,31.0332163863192,27.4197596838025,27.8448722370398,281337.257837346,0.0,1.0
1999-11-09,62.5,70.75,62.5,69.0,33300,26.5695345773281,30.0767131415354,26.5695345773281,29.3327661733702,78332.1963711002,0.0,1.0
1999-11-10,67.0,67.25,61.0,63.75,327800,28.4825410668957,28.588819205205,25.9318657474722,27.1009252688746,771089.909022422,0.0,1.0
1999-11-11,62.63,67.5,62.63,67.5,41200,26.6247992092489,28.6950973435143,26.6247992092489,28.6950973435143,96915.5102249048,0.0,1.0
1999-11-12,71.5,71.63,62.0,64.0,194000,30.3955475564633,30.4508121883841,26.3569783007094,27.2072034071839,456349.732612416,0.0,1.0
1999-11-15,72.0,73.75,71.0,72.25,55000,30.6081038330819,31.3520508012471,30.1829912798447,30.7143819713912,129377.501513829,0.0,1.0
1999-11-16,71.19,72.75,70.5,72.75,56600,30.2637626649597,30.9269382480099,29.970435003226,30.9269382480099,133141.210648777,0.0,1.0
1999-11-17,76.0,77.13,70.25,71.25,82500,32.3085540460309,32.788931231189,29.8641568649167,30.289269418154,194066.252270744,0.0,1.0
1999-11-18,81.75,84.0,78.13,79.31,258700,34.7529512271451,35.7094544719289,33.2140437844263,33.7156765972462,608544.720756866,0.0,1.0
1999-11-19,78.75,83.5,78.75,82.44,111800,33.4776135674333,35.4968981953103,33.4776135674333,35.0462788888788,262989.175804475,0.0,1.0
1999-11-22,76.13,81.88,75.63,81.84,107000,32.3638186779517,34.8082158590659,32.1512624013331,34.7912113569364,251698.048399632,0.0,1.0
1999-11-23,70.0,77.13,65.63,76.09,228300,29.7578787266074,32.788931231189,27.9001368689606,32.3468141758223,537034.247192859,0.0,1.0
1999-11-24,64.0,69.25,63.38,69.25,334500,27.2072034071839,29.4390443116795,26.9436336241768,29.4390443116795,786850.441025017,0.0,1.0
1999-11-26,64.63,64.88,63.75,63.75,62600,27.4750243157234,27.5813024540327,27.1009252688746,27.1009252688746,147255.119904831,0.0,1.0
1999-11-29,66.63,70.13,64.75,66.38,327000,28.3252494221979,29.8131433585283,27.5260378221119,28.2189712838886,769208.054454948,0.0,1.0
1999-11-30,59.88,65.25,56.5,65.0,251400,25.4557396878465,27.7385940987305,24.0188592579046,27.6323159604212,591372.797828666,0.0,1.0
1999-12-01,63.25,63.88,59.13,59.13,385600,26.888368992256,27.1561899007955,25.1369052729185,25.1369052729185,907053.90152241,0.0,1.0
1999-12-02,70.13,71.75,64.25,66.13,245100,29.8131433585283,30.5018256947726,27.3134815454932,28.1126931455793,576553.193109809,0.0,1.0
1999-12-03,70.5,75.13,70.13,73.63,121800,29.970435003226,31.9387061247145,29.8131433585283,31.3010372948586,286512.357897899,0.0,1.0
1999-12-06,64.88,72.38,62.5,70.5,91300,27.5813024540327,30.7696466033121,26.5695345773281,29.970435003226,214766.652512957,0.0,1.0
1999-12-07,64.63,65.13,59.75,64.75,106500,27.4750243157234,27.687580592342,25.4004750559256,27.5260378221119,250521.88929496,0.0,1.0
1999-12-08,64.88,65.13,62.5,62.88,79600,27.5813024540327,27.687580592342,26.5695345773281,26.7310773475582,187244.529463651,0.0,1.0
1999-12-09,60.75,65.5,60.63,65.5,46200,25.8255876091629,27.8448722370398,25.7745741027744,27.8448722370398,108677.101271616,0.0,1.0
1999-12-10,63.5,63.5,60.5,62.94,174300,26.9946471305653,26.9946471305653,25.7193094708536,26.7565841007524,410009.063888372,0.0,1.0
1999-12-13,66.5,68.25,59.0,59.03,253200,28.269984790277,29.0139317584422,25.0816406409977,25.0943940175948,595606.970605484,0.0,1.0
1999-12-14,66.13,67.25,65.63,66.5,497100,28.1126931455793,28.588819205205,27.9001368689606,28.269984790277,1169337.38186408,0.0,1.0
1999-12-15,62.25,66.5,61.75,66.13,31700,26.4632564390187,28.269984790277,26.2507001624001,28.1126931455793,74568.4872361526,0.0,1.0
1999-12-16,64.25,65.13,62.0,62.0,52800,27.3134815454932,27.687580592342,26.3569783007094,26.3569783007094,124202.401453276,0.0,1.0
1999-12-17,68.94,70.88,64.69,64.84,93500,29.3072594201759,30.1319777734562,27.5005310689176,27.5642979519032,219941.75257351,0.0,1.0
1999-12-20,73.75,74.81,66.75,68.5,163500,31.3520508012471,31.8026701076786,28.3762629285864,29.1202098967515,384604.027227474,0.0,1.0
1999-12-21,74.88,75.5,73.0,74.38,119800,31.8324279864052,32.0959977694123,31.0332163863192,31.6198717097866,281807.721479214,0.0,1.0
1999-12-22,79.13,82.0,75.38,75.75,195500,33.6391563376635,34.8592293654544,32.0449842630238,32.2022759077216,459878.20992643,0.0,1.0
1999-12-23,77.88,82.63,77.88,81.25,81400,33.1077656461169,35.1270502739939,33.1077656461169,34.5403949505265,191478.702240468,0.0,1.0
1999-12-27,75.88,78.63,74.5,78.63,47700,32.2575405396424,33.4266000610449,31.670885216175,33.4266000610449,112205.57858563,0.0,1.0
1999-12-28,84.63,85.0,76.25,77.31,113200,35.9772753804684,36.1345670251661,32.4148321843402,32.8654514907717,266282.421297554,0.0,1.0
1999-12-29,88.0,96.0,82.25,82.75,126900,37.4099046848779,40.8108051107759,34.9655075037637,35.1780637803823,298509.180765544,0.0,1.0
1999-12-30,93.56,96.13,88.0,89.0,83300,39.773530480877,40.8660697426967,37.4099046848779,37.8350172381151,195948.106838218,0.0,1.0
1999-12-31,92.0,94.06,90.88,94.06,21100,39.1103548978269,39.9860867574956,38.6342288382012,39.9860867574956,49633.9142171236,0.0,1.0
2000-01-03,87.5,93.25,85.25,92.62,45600,37.1973484082593,39.6417455893735,36.2408451634755,39.373924680834,107265.710346011,0.0,1.0
2000-01-04,71.5,83.0,70.0,83.0,246100,30.3955475564633,35.2843419186917,29.7578787266074,35.2843419186917,578905.511319152,0.0,1.0
2000-01-05,72.5,73.38,69.38,71.38,41800,30.8206601097005,31.1947591565493,29.4943089436003,30.3445340500748,98326.9011505104,0.0,1.0
2000-01-06,72.63,73.38,71.38,73.38,97600,30.8759247416214,31.1947591565493,30.3445340500748,31.1947591565493,229586.257231813,0.0,1.0
2000-01-07,72.25,73.38,70.63,73.38,125100,30.7143819713912,31.1947591565493,30.0256996351469,31.1947591565493,294275.007988728,0.0,1.0
2000-01-10,74.13,75.75,73.0,73.38,72700,31.5135935714773,32.2022759077216,31.0332163863192,31.1947591565493,171013.533819189,0.0,1.0
2000-01-11,71.0,73.38,71.0,73.25,102700,30.1829912798447,31.1947591565493,30.1829912798447,31.1394945246285,241583.080099459,0.0,1.0
2000-01-12,64.5,71.69,63.63,71.28,581900,27.4197596838025,30.4763189415784,27.0499117624861,30.3020227947511,1368813.96601632,0.0,1.0
2000-01-13,70.13,71.38,64.06,65.0,364400,29.8131433585283,30.3445340500748,27.2327101603782,27.6323159604212,857184.755484352,0.0,1.0
2000-01-14,80.0,80.75,71.63,73.38,63800,34.0090042589799,34.3278386739078,30.4508121883841,31.1947591565493,150077.901756042,0.0,1.0
2000-01-18,79.5,81.5,76.25,80.5,87600,33.7964479823613,34.6466730888358,32.4148321843402,34.2215605355985,206063.07513839,0.0,1.0
2000-01-19,80.88,82.38,78.5,80.0,358400,34.3831033058287,35.0207721356846,33.371335429124,34.0090042589799,843070.846228298,0.0,1.0
2000-01-20,79.0,84.0,78.38,79.88,118900,33.5838917057427,35.7094544719289,33.3203219227356,33.9579907525914,279690.635090805,0.0,1.0
2000-01-21,74.13,81.5,71.88,79.19,2257200,31.5135935714773,34.6466730888358,30.5570903266934,33.6646630908577,5309652.66212755,0.0,1.0
2000-01-24,68.0,75.0,67.0,75.0,166000,28.9076536201329,31.8834414927937,28.4825410668957,31.8834414927937,390484.822750831,0.0,1.0
2000-01-25,62.63,69.13,59.75,68.0,285000,26.6247992092489,29.388030805291,25.4004750559256,28.9076536201329,670410.68966257,0.0,1.0
2000-01-26,63.25,63.75,62.0,62.88,292700,26.888368992256,27.1009252688746,26.3569783007094,26.7310773475582,688523.539874506,0.0,1.0
2000-01-27,62.25,63.0,60.75,63.0,246200,26.4632564390187,26.7820908539467,25.8255876091629,26.7820908539467,579140.743140088,0.0,1.0
2000-01-28,59.0,63.0,59.0,62.5,159900,25.0816406409977,26.7820908539467,25.0816406409977,26.5695345773281,376135.681673842,0.0,1.0
2000-01-31,55.88,58.25,53.0,58.0,329200,23.7552894748975,24.7628062260697,22.5309653215742,24.6565280877604,774383.154515501,0.0,1.0
2000-02-01,57.0,58.13,50.88,56.88,329000,24.2314155345232,24.7117927196813,21.6297267087112,24.1804020281347,773912.690873633,0.0,1.0
2000-02-02,64.75,67.0,58.0,58.5,425700,27.5260378221119,28.4825410668957,24.6565280877604,24.8690843643791,1001381.86171704,0.0,1.0
2000-02-03,65.0,71.5,62.75,71.0,186600,27.6323159604212,30.3955475564633,26.6758127156374,30.1829912798447,438942.577863282,0.0,1.0
2000-02-04,63.25,66.75,58.13,63.25,231500,26.888368992256,28.3762629285864,24.7117927196813,26.888368992256,544561.665462754,0.0,1.0
2000-02-07,63.0,65.38,61.13,64.75,120500,26.7820908539467,27.7938587306513,25.987130379393,27.5260378221119,283454.344225753,0.0,1.0
2000-02-08,61.88,63.75,61.13,63.0,1427700,26.305964794321,27.1009252688746,25.987130379393,26.7820908539467,3358404.70747807,0.0,1.0
2000-02-09,62.75,63.75,61.63,61.88,366200,26.6758127156374,27.1009252688746,26.1996866560116,26.305964794321,861418.928261168,0.0,1.0
2000-02-10,74.19,75.63,63.25,63.25,595400,31.5391003246715,32.1512624013331,26.888368992256,26.888368992256,1400570.26184244,0.0,1.0
2000-02-11,81.0,87.38,75.5,75.5,389600,34.4341168122172,37.1463349018708,32.0959977694123,32.0959977694123,916463.174359779,0.0,1.0
2000-02-14,79.44,81.5,77.0,81.38,119800,33.770941229167,34.6466730888358,32.7336665992682,34.5956595824473,281807.721479214,0.0,1.0
2000-02-15,79.81,83.0,79.81,82.0,228200,33.9282328738648,35.2843419186917,33.9282328738648,34.8592293654544,536799.015371925,0.0,1.0
2000-02-16,78.13,79.75,78.0,79.75,104500,33.2140437844263,33.9027261206706,33.1587791525054,33.9027261206706,245817.252876275,0.0,1.0
2000-02-17,77.63,79.0,77.5,78.0,524400,33.0014875078076,33.5838917057427,32.9462228758868,33.1587791525054,1233555.66897913,0.0,1.0
2000-02-18,77.0,78.0,77.0,77.5,156800,32.7336665992682,33.1587791525054,32.7336665992682,32.9462228758868,368843.49522488,0.0,1.0
2000-02-22,76.5,79.38,76.38,79.0,118600,32.5211103226495,33.7454344759728,32.4700968162611,33.5838917057427,278984.939628003,0.0,1.0
2000-02-23,76.0,76.88,74.13,76.88,111000,32.3085540460309,32.6826530928797,31.5135935714773,32.6826530928797,261107.321237001,0.0,1.0
2000-02-24,76.0,78.0,75.75,75.75,280800,32.3085540460309,33.1587791525054,32.2022759077216,32.2022759077216,660530.953183332,0.0,1.0
2000-02-25,77.38,78.63,75.0,75.69,174800,32.8952093694983,33.4266000610449,31.8834414927937,32.1767691545274,411185.222993043,0.0,1.0
2000-02-28,75.88,78.38,75.63,78.38,40400,32.2575405396424,33.3203219227356,32.1512624013331,33.3203219227356,95033.6556574311,0.0,1.0
2000-02-29,77.25,85.0,75.63,75.63,360000,32.8399447375775,36.1345670251661,32.1512624013331,32.1512624013331,846834.555363246,0.0,1.0
2000-03-01,83.56,85.5,77.25,78.0,157600,35.5224049485045,36.3471233017848,32.8399447375775,33.1587791525054,370725.349792355,0.0,1.0
2000-03-02,88.0,89.0,83.13,83.13,242400,37.4099046848779,37.8350172381151,35.3396065506125,35.3396065506125,570201.933944586,0.0,1.0
2000-03-03,95.06,95.38,89.0,89.0,757700,40.4111993107329,40.5472353277688,37.8350172381151,37.8350172381151,1782351.5072187,0.0,1.0
2000-03-06,135.1,136.0,97.38,97.5,949100,57.4327059423523,57.8153072402658,41.3974604342433,41.4484739406318,2232585.21248683,0.0,1.0
2000-03-07,130.3,135.0,127.0,129.5,374100,55.3921656868135,57.3901946870286,53.9892942611306,55.0520756442237,880002.242114974,0.0,1.0
2000-03-08,132.0,132.6,128.0,128.9,187200,56.1148570273168,56.3699245592592,54.4144068143679,54.7970081122814,440353.968788888,0.0,1.0
2000-03-09,139.7,148.5,130.0,130.0,171500,59.3882236872437,63.1292141557315,55.2646319208423,55.2646319208423,403422.572902213,0.0,1.0
2000-03-10,147.5,152.0,142.5,145.9,116500,62.7041016024942,64.6171080920618,60.578538836308,62.0239215173146,274045.071388384,0.0,1.0
2000-03-13,138.8,146.4,133.0,137.0,193800,59.0056223893301,62.2364777939332,56.5399695805541,58.2404197935031,455879.268970548,0.0,1.0
2000-03-14,136.8,143.6,136.8,139.1,331700,58.1553972828556,61.0461626448689,58.1553972828556,59.1331561553013,780263.950038858,0.0,1.0
2000-03-15,124.5,137.1,123.8,135.5,330400,52.9265128780375,58.2829310488268,52.6289340907714,57.6027509636472,777205.936366712,0.0,1.0
2000-03-16,127.0,128.0,124.5,124.9,357200,53.9892942611306,54.4144068143679,52.9265128780375,53.0965578993324,840248.064377088,0.0,1.0
2000-03-17,128.3,134.5,126.5,127.6,304300,54.541940580339,57.17763841041,53.776737984512,54.2443617930729,715810.431102878,0.0,1.0
2000-03-20,123.4,128.4,122.6,128.4,128600,52.4588890694765,54.5844518356628,52.1187990268867,54.5844518356628,302508.121721426,0.0,1.0
2000-03-21,103.5,122.1,86.5,122.1,296500,43.9991492600553,51.9062427502681,36.772235855022,51.9062427502681,697462.349070006,0.0,1.0
2000-03-22,106.4,111.1,103.6,103.9,324400,45.2319756644433,47.2300046646583,44.041660515379,44.1691942813502,763092.027110658,0.0,1.0
2000-03-23,105.1,107.5,104.0,107.5,357200,44.6793293452348,45.6995994730042,44.2117055366739,45.6995994730042,840248.064377089,0.0,1.0
2000-03-24,102.12,105.12,100.88,105.0,239900,43.4124939365879,44.6878315962996,42.8853543705737,44.6368180899111,564321.138421229,0.0,1.0
2000-03-27,101.8,102.8,101.0,101.0,201700,43.2764579195519,43.7015704727892,42.9363678769621,42.9363678769621,474462.582824352,0.0,1.0
2000-03-28,130.0,130.0,102.5,103.1,262300,55.2646319208423,55.2646319208423,43.574036706818,43.8291042387604,617013.066310499,0.0,1.0
2000-03-29,140.8,144.0,123.5,125.2,877100,59.8558474958046,61.2162076661638,52.5014003248002,53.2240916653036,2063218.30141418,0.0,1.0
2000-03-30,102.4,135.0,99.5,129.8,338400,43.5315254514943,57.3901946870286,42.2986990471063,55.1796094101949,796024.482041451,0.0,1.0
2000-03-31,100.4,108.0,92.5,107.5,309300,42.6813003450198,45.9121557496229,39.3229111744455,45.6995994730042,727572.022149589,0.0,1.0
2000-04-03,97.5,98.06,91.5,92.0,118900,41.4484739406318,41.6865369704446,38.8977986212083,39.1103548978269,279690.635090805,0.0,1.0
2000-04-04,89.0,100.0,86.25,97.25,313800,37.8350172381151,42.5112553237249,36.6659577167127,41.3421958023225,738157.454091631,0.0,1.0
2000-04-05,103.9,105.1,82.0,84.59,280800,44.1691942813502,44.6793293452348,34.8592293654544,35.9602708783389,660530.953183332,0.0,1.0
2000-04-06,109.6,111.1,104.0,109.0,140200,46.5923358348025,47.2300046646583,44.2117055366739,46.3372683028601,329795.012949797,0.0,1.0
2000-04-07,116.3,120.0,113.0,113.0,58100,49.440589941492,51.0135063884699,48.0377185158091,48.0377185158091,136669.687962791,0.0,1.0
2000-04-10,121.2,136.0,119.9,121.5,217200,51.5236414523546,57.8153072402658,50.9709951331461,51.6511752183257,510923.515069158,0.0,1.0
2000-04-11,117.6,119.3,98.5,119.0,364800,49.9932362607005,50.7159276012038,41.873586493869,50.5883938352326,858125.682768089,0.0,1.0
2000-04-12,89.0,114.0,88.0,111.3,110700,37.8350172381151,48.4628310690464,37.4099046848779,47.3150271753058,260401.625774199,0.0,1.0
2000-04-13,76.0,97.5,75.06,97.44,358500,32.3085540460309,41.4484739406318,31.9089482459879,41.4229671874375,843306.078049233,0.0,1.0
2000-04-14,60.0,74.94,53.75,74.94,267100,25.5067531942349,31.8579347395994,22.8497997365021,31.8579347395994,628304.193715343,0.0,1.0
2000-04-17,62.0,65.0,53.0,53.0,325600,26.3569783007094,27.6323159604212,22.5309653215742,22.5309653215742,765914.80896187,0.0,1.0
2000-04-18,76.94,84.13,70.75,73.0,345700,32.7081598460739,35.7647191038497,30.0767131415354,31.0332163863192,813196.404969651,0.0,1.0
2000-04-19,76.44,81.25,73.5,79.75,376100,32.4956035694553,34.5403949505265,31.2457726629378,33.9027261206706,884706.878533658,0.0,1.0
2000-04-20,69.75,77.0,66.5,76.5,178300,29.6516005882981,32.7336665992682,28.269984790277,32.5211103226495,419418.336725741,0.0,1.0
2000-04-24,62.63,70.0,62.0,64.0,54900,26.6247992092489,29.7578787266074,26.3569783007094,27.2072034071839,129142.269692895,0.0,1.0
2000-04-25,72.13,77.0,66.44,66.75,107200,30.6633684650028,32.7336665992682,28.2444780370828,28.3762629285864,252168.5120415,0.0,1.0
2000-04-26,72.5,75.0,71.5,75.0,254700,30.8206601097005,31.8834414927937,30.3955475564633,31.8834414927937,599135.447919498,0.0,1.0
2000-04-27,75.13,77.13,68.25,70.13,77300,31.9387061247145,32.788931231189,29.0139317584422,29.8131433585283,181834.197582164,0.0,1.0
2000-04-28,75.0,78.0,72.0,77.31,215600,31.8834414927937,33.1587791525054,30.6081038330819,32.8654514907717,507159.80593421,0.0,1.0
2000-05-01,78.0,79.88,74.0,74.13,353500,33.1587791525054,33.9579907525914,31.4583289395564,31.5135935714773,831544.487002521,0.0,1.0
2000-05-02,74.0,82.5,72.5,76.88,238800,31.4583289395564,35.071785642073,30.8206601097005,32.6826530928797,561733.588390954,0.0,1.0
2000-05-03,69.13,73.0,64.13,72.0,320000,29.388030805291,31.0332163863192,27.2624680391048,30.6081038330819,752741.826989553,0.0,1.0
2000-05-04,72.0,74.13,69.0,70.69,337600,30.6081038330819,31.5135935714773,29.3327661733702,30.0512063883411,794142.627473978,0.0,1.0
2000-05-05,72.0,74.0,69.75,72.56,84600,30.6081038330819,31.4583289395564,29.6516005882981,30.8461668628948,199006.120510363,0.0,1.0
2000-05-08,66.0,71.0,65.75,69.56,31000,28.0574285136584,30.1829912798447,27.9511503753491,29.570829203183,72921.8644896129,0.0,1.0
2000-05-09,63.5,67.0,60.63,66.0,43600,26.9946471305653,28.4825410668957,25.7745741027744,28.0574285136584,102561.073927327,0.0,1.0
2000-05-10,55.13,62.5,55.13,62.5,164800,23.4364550599695,26.5695345773281,23.4364550599695,26.5695345773281,387662.04089962,0.0,1.0
2000-05-11,62.5,67.0,57.5,60.63,137000,26.5695345773281,28.4825410668957,24.4439718111418,25.7745741027744,322267.594679902,0.0,1.0
2000-05-12,66.5,69.25,65.63,68.25,100300,28.269984790277,29.4390443116795,27.9001368689606,29.0139317584422,235937.516397038,0.0,1.0
2000-05-15,63.69,68.0,61.63,68.0,129500,27.0754185156804,28.9076536201329,26.1996866560116,28.9076536201329,304625.208109834,0.0,1.0
2000-05-16,63.5,67.5,63.0,66.22,459800,26.9946471305653,28.6950973435143,26.7820908539467,28.1509532753706,1081595.91265561,0.0,1.0
2000-05-17,62.0,65.94,60.06,62.0,56900,26.3569783007094,28.0319217604642,25.5322599474292,26.3569783007094,133846.90611158,0.0,1.0
2000-05-18,58.94,63.0,58.0,61.88,55600,25.0561338878034,26.7820908539467,24.6565280877604,26.305964794321,130788.892439435,0.0,1.0
2000-05-19,51.0,58.63,51.0,58.63,305400,21.6807402150997,24.9243489962999,21.6807402150997,24.9243489962999,718397.981133154,0.0,1.0
2000-05-22,53.69,54.0,47.88,52.5,284000,22.8242929833079,22.9560778748114,20.3543890489995,22.3184090449556,668058.371453227,0.0,1.0
2000-05-23,58.31,62.0,53.75,55.0,226300,24.788312979264,26.3569783007094,22.8497997365021,23.3811904280487,532329.610774174,0.0,1.0
2000-05-24,63.25,63.25,58.91,60.19,355600,26.888368992256,26.888368992256,25.0433805112063,25.58752457935,836484.35524214,0.0,1.0
2000-05-25,70.5,72.88,62.06,62.13,540800,29.970435003226,30.9822028799307,26.3824850539037,26.4122429326303,1272133.68761234,0.0,1.0
2000-05-26,74.06,75.13,70.0,70.0,193700,31.4838356927506,31.9387061247145,29.7578787266074,29.7578787266074,455644.037149614,0.0,1.0
2000-05-30,77.0,84.5,74.13,74.13,1218600,32.7336665992682,35.9220107485475,31.5135935714773,31.5135935714773,2866534.96990459,0.0,1.0
2000-05-31,76.0,78.63,75.94,77.06,463700,32.3085540460309,33.4266000610449,32.2830472928367,32.7591733524624,1090769.95367205,0.0,1.0
2000-06-01,90.44,91.94,74.06,74.13,683700,38.4471793147768,39.0848481446327,31.4838356927506,31.5135935714773,1608279.95972736,0.0,1.0
2000-06-02,99.38,110.0,94.31,94.38,544000,42.2476855407178,46.7623808560974,40.0923648958049,40.1221227745315,1279661.10588224,0.0,1.0
2000-06-05,100.8,104.9,95.0,95.63,341200,42.8513453663147,44.5943068345874,40.3856925575386,40.6535134660781,802610.97302761,0.0,1.0
2000-06-06,98.13,102.5,97.38,99.13,268800,41.7162948491712,43.574036706818,41.3974604342433,42.1414074024085,632303.134671224,0.0,1.0
2000-06-07,98.13,99.38,94.75,99.38,258000,41.7162948491712,42.2476855407178,40.2794144192293,42.2476855407178,606898.098010327,0.0,1.0
2000-06-08,100.1,103.0,99.09,99.13,362300,42.5537665790486,43.7865929834366,42.124402900279,42.1414074024085,852244.887244734,0.0,1.0
2000-06-09,110.5,117.9,104.3,104.8,575800,46.974937132716,50.1207700266716,44.3392393026451,44.5517955792637,1354464.82493933,0.0,1.0
2000-06-12,109.0,114.9,106.8,112.4,205800,46.3372683028601,48.8454323669599,45.4020206857382,47.7826509838668,484107.087482656,0.0,1.0
2000-06-13,111.5,111.8,103.8,109.0,98400,47.4000496859532,47.5275834519244,44.1266830260264,46.3372683028601,231468.111799288,0.0,1.0
2000-06-14,112.4,114.8,111.0,112.9,40800,47.7826509838668,48.8029211116362,47.1874934093346,47.9952072604854,95974.5829411679,0.0,1.0
2000-06-15,110.0,112.1,107.6,111.3,80300,46.7623808560974,47.6551172178956,45.742110728328,47.3150271753058,188891.152210191,0.0,1.0
2000-06-16,115.1,116.6,108.1,108.5,93300,48.9304548776073,49.5681237074632,45.9546670049466,46.1247120262415,219471.288931641,0.0,1.0
2000-06-19,110.1,117.0,104.5,115.0,177400,46.8048921114211,49.7381687287581,44.4242618132925,48.8879436222836,417301.250337333,0.0,1.0
2000-06-20,105.6,112.9,105.6,110.9,122500,44.8918856218535,47.9952072604854,44.8918856218535,47.1449821540109,288158.980644438,0.0,1.0
2000-06-21,107.3,108.3,101.7,103.3,288800,45.6145769623568,46.039689515594,43.2339466642282,43.9141267494078,679349.498858071,0.0,1.0
2000-06-22,105.0,113.0,104.9,108.0,137900,44.6368180899111,48.0377185158091,44.5943068345874,45.9121557496229,324384.68106831,0.0,1.0
2000-06-23,100.9,105.0,98.75,103.4,66100,42.8938566216384,44.6368180899111,41.9798646321783,43.9566380047315,155488.233637529,0.0,1.0
2000-06-26,101.0,103.9,99.63,100.0,82200,42.9363678769621,44.1691942813502,42.3539636790271,42.5112553237249,193360.556807941,0.0,1.0
2000-06-27,99.0,102.5,96.0,101.1,153200,42.0861427704876,43.574036706818,40.8108051107759,42.9788791322859,360375.149671249,0.0,1.0
2000-06-28,111.1,112.5,97.88,98.13,189000,47.2300046646583,47.8251622391905,41.6100167108619,41.7162948491712,444588.141565705,0.0,1.0
2000-06-29,118.5,123.0,113.0,114.1,300200,50.375837558614,52.2888440481816,48.0377185158091,48.5053423243701,706165.926444573,0.0,1.0
2000-06-30,120.0,125.6,119.0,124.3,158200,51.0135063884699,53.3941366865985,50.5883938352326,52.84149036739,372136.74071796,0.0,1.0
2000-07-03,125.5,127.8,120.0,122.6,66400,53.3516254312747,54.3293843037204,51.0135063884699,52.1187990268867,156193.929100332,0.0,1.0
2000-07-05,123.6,125.0,121.5,125.0,175300,52.543911580124,53.1390691546561,51.6511752183257,53.1390691546561,412361.382097714,0.0,1.0
2000-07-06,121.3,123.5,112.4,122.1,112300,51.5661527076783,52.5014003248002,47.7826509838668,51.9062427502681,264165.334909146,0.0,1.0
2000-07-07,124.4,126.0,121.0,121.5,183000,52.8840016227138,53.5641817078934,51.4386189417071,51.6511752183257,430474.23230965,0.0,1.0
2000-07-10,128.9,130.3,122.6,124.0,134400,54.7970081122814,55.3921656868135,52.1187990268867,52.7139566014189,316151.567335612,0.0,1.0
2000-07-11,124.6,129.4,123.9,128.9,183400,52.9690241333612,55.0095643889,52.6714453460951,54.7970081122814,431415.159593387,0.0,1.0
2000-07-12,137.0,139.0,128.5,128.75,171600,58.2404197935031,59.0906448999776,54.6269630909865,54.7332412292958,403657.804723147,0.0,1.0
2000-07-13,142.0,143.0,137.6,138.0,306800,60.3659825596893,60.7910951129266,58.4954873254454,58.6655323467403,721691.226626234,0.0,1.0
2000-07-14,141.0,143.9,137.6,142.9,100100,59.9408700064521,61.1736964108401,58.4954873254454,60.7485838576029,235467.052755169,0.0,1.0
2000-07-17,143.1,148.5,140.3,140.3,95700,60.8336063682503,63.1292141557315,59.643291219186,59.643291219186,225116.852634063,0.0,1.0
2000-07-18,126.5,146.9,124.0,146.9,405300,53.776737984512,62.4490340705519,52.7139566014189,62.4490340705519,953394.570246454,0.0,1.0
2000-07-19,123.4,124.6,115.0,124.6,289800,52.4588890694765,52.9690241333612,48.8879436222836,52.9690241333612,681701.817067413,0.0,1.0
2000-07-20,115.3,122.5,115.0,120.4,387000,49.0154773882548,52.076287771563,48.8879436222836,51.1835514097648,910347.14701549,0.0,1.0
2000-07-21,119.8,121.0,106.5,114.8,413900,50.9284838778224,51.4386189417071,45.274486919767,48.8029211116362,973624.506846799,0.0,1.0
2000-07-24,115.8,119.4,115.0,117.1,247100,49.2280336648734,50.7584388565275,48.8879436222836,49.7806799840818,581257.829528495,0.0,1.0
2000-07-25,114.3,117.3,112.0,116.0,203100,48.5903648350175,49.8657024947293,47.6126059625719,49.3130561755209,477755.828317432,0.0,1.0
2000-07-26,117.6,118.6,113.4,115.4,139200,49.9932362607005,50.4183488139377,48.207763537104,49.0579886435785,327442.694740455,0.0,1.0
2000-07-27,112.1,117.6,111.5,117.1,279500,47.6551172178956,49.9932362607005,47.4000496859532,49.7806799840818,657472.939511187,0.0,1.0
2000-07-28,98.25,112.5,91.0,112.5,903300,41.7673083555597,47.8251622391905,38.6852423445896,47.8251622391905,2124849.03849895,0.0,1.0
2000-07-31,99.0,107.3,95.06,99.0,331200,42.0861427704876,45.6145769623568,40.4111993107329,42.0861427704876,779087.790934187,0.0,1.0
2000-08-01,87.38,99.75,86.06,99.75,294700,37.1463349018708,42.4049771854156,36.5851863315976,42.4049771854156,693228.176293191,0.0,1.0
2000-08-02,83.48,88.75,81.0,86.41,524300,35.4883959442455,37.7287390998058,34.4341168122172,36.7339757252307,1233320.4371582,0.0,1.0
2000-08-03,84.44,84.5,78.88,81.0,366200,35.8965039953533,35.9220107485475,33.5328781993542,34.4341168122172,861418.928261169,0.0,1.0
2000-08-04,94.75,95.31,87.0,88.5,452900,40.2794144192293,40.5174774490422,36.9847921316406,37.6224609614965,1065364.91701115,0.0,1.0
2000-08-07,102.3,106.5,93.13,96.56,306600,43.4890141961706,45.274486919767,39.590732082985,41.0488681405887,721220.762984364,0.0,1.0
2000-08-08,102.0,104.5,98.5,104.4,407900,43.3614804301994,44.4242618132925,41.873586493869,44.3817505579688,959510.597590745,0.0,1.0
2000-08-09,101.0,106.6,99.5,101.8,216600,42.9363678769621,45.3169981750907,42.2986990471063,43.2764579195519,509512.124143554,0.0,1.0
2000-08-10,103.6,105.5,99.0,102.0,60600,44.041660515379,44.8493743665298,42.0861427704876,43.3614804301994,142550.483486146,0.0,1.0
2000-08-11,104.1,104.9,99.0,101.1,181800,44.2542167919976,44.5943068345874,42.0861427704876,42.9788791322859,427651.450458439,0.0,1.0
2000-08-14,103.4,104.6,102.5,104.1,42800,43.9566380047315,44.4667730686162,43.574036706818,44.2542167919976,100679.219359853,0.0,1.0
2000-08-15,103.5,106.8,103.0,103.9,281400,43.9991492600553,45.4020206857382,43.7865929834366,44.1691942813502,661942.344108937,0.0,1.0
2000-08-16,106.3,107.4,102.1,103.5,118400,45.1894644091196,45.6570882176805,43.4039916855231,43.9991492600553,278514.475986134,0.0,1.0
2000-08-17,109.5,110.0,107.1,108.5,59100,46.5498245794787,46.7623808560974,45.5295544517093,46.1247120262415,139022.006172133,0.0,1.0
2000-08-18,113.5,114.5,109.4,109.4,132600,48.2502747924277,48.675387345665,46.507313324155,46.507313324155,311917.394558796,0.0,1.0
2000-08-21,113.9,116.5,113.6,114.3,211500,48.4203198137226,49.5256124521395,48.2927860477515,48.5903648350175,497515.301275908,0.0,1.0
2000-08-22,113.5,115.0,111.9,113.7,115200,48.2502747924277,48.8879436222836,47.5700947072481,48.3352973030752,270987.057716239,0.0,1.0
2000-08-23,112.0,114.4,111.3,113.5,145600,47.6126059625719,48.6328760903413,47.3150271753058,48.2502747924277,342497.531280246,0.0,1.0
2000-08-24,116.0,118.0,113.1,113.1,199200,49.3130561755209,50.1632812819954,48.0802297711328,48.0802297711328,468581.787300996,0.0,1.0
2000-08-25,116.4,117.8,115.2,116.0,95900,49.4831011968158,50.0782587713479,48.9729661329311,49.3130561755209,225587.316275931,0.0,1.0
2000-08-28,115.8,116.6,114.9,116.6,116300,49.2280336648734,49.5681237074632,48.8454323669599,49.5681237074632,273574.607746515,0.0,1.0
2000-08-29,115.1,116.2,114.5,115.0,98600,48.9304548776073,49.3980786861683,48.675387345665,48.8879436222836,231938.575441156,0.0,1.0
2000-08-30,112.0,115.1,110.8,114.1,239100,47.6126059625719,48.9304548776073,47.1024708986872,48.5053423243701,562439.283853756,0.0,1.0
2000-08-31,112.4,114.5,111.0,112.8,155200,47.7826509838668,48.675387345665,47.1874934093346,47.9526960051617,365079.786089933,0.0,1.0
2000-09-01,119.0,125.3,113.8,113.9,226400,50.5883938352326,53.2666029206273,48.3778085583989,48.4203198137226,532564.842595108,0.0,1.0
2000-09-05,117.8,122.0,117.5,122.0,227300,50.0782587713479,51.8637314949444,49.9507250053767,51.8637314949444,534681.928983516,0.0,1.0
2000-09-06,121.0,122.3,116.9,117.8,409600,51.4386189417071,51.9912652609155,49.6956574734344,50.0782587713479,963509.538546627,0.0,1.0
2000-09-07,134.0,134.0,121.9,121.9,299400,56.9650821337913,56.9650821337913,51.8212202396206,51.8212202396206,704284.0718771,0.0,1.0
2000-09-08,124.9,135.0,122.0,131.0,190600,53.0965578993324,57.3901946870286,51.8637314949444,55.6897444740796,448351.850700652,0.0,1.0
2000-09-11,128.0,136.5,121.5,123.5,310000,54.4144068143679,58.0278635168845,51.6511752183257,52.5014003248002,729218.644896128,0.0,1.0
2000-09-12,116.8,130.1,116.6,128.6,254700,49.6531462181107,55.3071431761661,49.5681237074632,54.6694743463102,599135.447919496,0.0,1.0
2000-09-13,117.3,119.0,112.5,116.0,329800,49.8657024947293,50.5883938352326,47.8251622391905,49.3130561755209,775794.545441107,0.0,1.0
2000-09-14,112.3,122.1,111.0,118.1,343000,47.740139728543,51.9062427502681,47.1874934093346,50.2057925373191,806845.145804427,0.0,1.0
2000-09-15,103.8,112.6,99.5,112.0,373100,44.1266830260264,47.8676734945142,42.2986990471063,47.6126059625719,877649.923905632,0.0,1.0
2000-09-18,98.0,105.2,93.5,104.0,344400,41.6610302172504,44.7218406005586,39.7480237276828,44.2117055366739,810138.391297505,0.0,1.0
2000-09-19,104.9,106.4,99.64,100.8,340600,44.5943068345874,45.2319756644433,42.3582148045595,42.8513453663147,801199.582102005,0.0,1.0
2000-09-20,102.5,109.0,102.5,108.1,204800,43.574036706818,46.3372683028601,43.574036706818,45.9546670049466,481754.769273314,0.0,1.0
2000-09-21,98.38,103.8,96.44,101.1,240400,41.8225729874805,44.1266830260264,40.9978546342003,42.9788791322859,565497.297525902,0.0,1.0
2000-09-22,105.5,105.6,92.0,92.56,309100,44.8493743665298,44.8918856218535,39.1103548978269,39.3484179276398,727101.55850772,0.0,1.0
2000-09-25,98.5,108.0,98.38,106.4,205300,41.873586493869,45.9121557496229,41.8225729874805,45.2319756644433,482930.928377985,0.0,1.0
2000-09-26,100.3,102.0,97.38,99.5,188300,42.6387890896961,43.3614804301994,41.3974604342433,42.2986990471063,442941.518819164,0.0,1.0
2000-09-27,96.31,103.4,95.38,102.0,643700,40.9425900022794,43.9566380047315,40.5472353277688,43.3614804301994,1514187.23135367,0.0,1.0
2000-09-28,93.13,97.0,89.25,96.44,580800,39.590732082985,41.2359176640131,37.9412953764245,40.9978546342003,1366226.41598604,0.0,1.0
2000-09-29,85.13,94.44,83.44,94.44,495700,36.189831657087,40.1476295277258,35.471391442116,40.1476295277258,1166044.136371,0.0,1.0
2000-10-02,87.13,90.13,86.06,88.56,245200,37.0400567635615,38.3153944232732,36.5851863315976,37.6479677146908,576788.424930744,0.0,1.0
2000-10-03,84.63,90.13,84.38,87.5,212000,35.9772753804684,38.3153944232732,35.8709972421591,37.1973484082593,498691.460380578,0.0,1.0
2000-10-04,93.25,94.13,80.25,86.48,419800,39.6417455893735,40.0158446362222,34.1152823972892,36.7637336039573,987503.184281918,0.0,1.0
2000-10-05,84.0,95.88,83.63,91.94,158300,35.7094544719289,40.7597916043874,35.5521628272311,39.0848481446327,372371.972538894,0.0,1.0
2000-10-06,77.06,85.0,77.0,85.0,510700,32.7591733524624,36.1345670251661,32.7336665992682,36.1345670251661,1201328.90951114,0.0,1.0
2000-10-09,82.56,87.88,68.31,77.94,503200,35.0972923952673,37.3588911784894,29.0394385116365,33.1332723993112,1183686.52294107,0.0,1.0
2000-10-10,35.0,41.0,35.0,38.7,194500,29.7578787266074,34.8592293654544,29.7578787266074,32.9037116205631,228762.945858544,0.0,2.0
2000-10-11,39.38,40.25,30.5,34.94,1080300,33.4818646929657,34.2215605355985,25.9318657474722,29.7068652202189,1270604.68077627,0.0,1.0
2000-10-12,33.25,45.13,29.0,39.94,2044900,28.269984790277,38.3706590551941,24.6565280877604,33.9579907525914,2405127.75314209,0.0,1.0
2000-10-13,36.81,37.63,33.56,33.75,769700,31.2967861693263,31.9939707566353,28.5335545732841,28.6950973435143,905289.662865403,0.0,1.0
2000-10-16,40.31,41.63,39.0,40.88,588300,34.272574041987,35.3948711825333,33.1587791525054,34.7572023526775,691934.401278053,0.0,1.0
2000-10-17,40.0,41.38,38.0,40.81,499200,34.0090042589799,35.1823149059147,32.3085540460309,34.6976865952243,587138.625051851,0.0,1.0
2000-10-18,39.0,41.13,36.38,37.0,409500,33.1587791525054,34.9697586292961,30.9311893735422,31.4583289395564,481637.153362846,0.0,1.0
2000-10-19,48.5,48.63,40.38,41.19,519400,41.2359176640131,41.3464469278548,34.3320897994402,35.0207721356846,610897.038966209,0.0,1.0
2000-10-20,46.38,50.13,45.19,47.88,415900,39.4334404382872,42.6217845875666,38.4216725615825,40.708778097999,489164.571632742,0.0,1.0
2000-10-23,46.5,48.25,44.38,47.88,934100,39.5354674510641,41.0233613873945,37.7329902253382,40.708778097999,1098650.21967335,0.0,1.0
2000-10-24,44.19,47.19,44.19,46.81,475000,37.571447455108,40.1221227745315,37.571447455108,39.7990372340712,558675.574718809,0.0,1.0
2000-10-25,39.06,42.56,38.88,42.56,412300,33.2097926588939,36.1855805315546,33.0567521397285,36.1855805315546,484930.398855925,0.0,1.0
2000-10-26,42.13,42.13,36.75,39.17,560600,35.8199837357706,35.8199837357706,31.2457726629378,33.3033174206061,659354.794078661,0.0,1.0
2000-10-27,39.38,45.0,39.38,41.63,386300,33.4818646929657,38.2601297913524,33.4818646929657,35.3948711825333,454350.262134475,0.0,1.0
2000-10-30,36.38,40.0,36.0,40.0,584100,30.9311893735422,34.0090042589799,30.6081038330819,34.0090042589799,686994.533038434,0.0,1.0
2000-10-31,39.56,40.0,37.63,37.63,816600,33.6349052121311,34.0090042589799,31.9939707566353,31.9939707566353,960451.524874483,0.0,1.0
2000-11-01,39.0,40.38,37.63,39.0,402800,33.1587791525054,34.3320897994402,31.9939707566353,33.1587791525054,473756.88736155,0.0,1.0
2000-11-02,40.06,40.88,38.25,39.38,462700,34.0600177653684,34.7572023526775,32.5211103226495,33.4818646929657,544208.817731353,0.0,1.0
2000-11-03,37.0,40.38,36.5,40.25,522900,31.4583289395564,34.3320897994402,31.0332163863192,34.2215605355985,615013.595832558,0.0,1.0
2000-11-06,37.81,39.06,37.0,37.75,245300,32.1470112758008,33.2097926588939,31.4583289395564,32.0959977694123,288511.828375839,0.0,1.0
2000-11-07,36.75,38.38,36.5,38.0,175800,31.2457726629378,32.6316395864912,31.0332163863192,32.3085540460309,206768.770601193,0.0,1.0
2000-11-08,32.25,38.0,31.88,38.0,1121900,27.4197596838025,32.3085540460309,27.105176394407,32.3085540460309,1319532.89953059,0.0,1.0
2000-11-09,32.25,34.0,31.0,31.88,1077700,27.4197596838025,28.9076536201329,26.3569783007094,27.105176394407,1267546.66710413,0.0,1.0
2000-11-10,29.81,32.25,29.19,32.0,784100,25.3452104240048,27.4197596838025,24.8180708579906,27.2072034071839,922226.353972668,0.0,1.0
2000-11-13,28.63,29.75,26.13,29.31,1079800,24.3419447983649,25.2941969176163,22.2163820321786,24.9200978707675,1270016.60122393,0.0,1.0
2000-11-14,30.63,31.25,29.13,29.63,1657100,26.0423950113139,26.5695345773281,24.7670573516021,25.1921699048394,1949013.2523506,0.0,1.0
2000-11-15,30.75,32.38,30.0,30.5,711200,26.1444220240908,27.5302889476442,25.5067531942349,25.9318657474722,836484.35524214,0.0,1.0
2000-11-16,28.75,31.38,28.25,30.25,413400,24.4439718111418,26.6800638411697,24.0188592579046,25.7193094708536,486224.173871064,0.0,1.0
2000-11-17,24.75,29.5,24.38,29.38,1227400,21.0430713852438,25.0816406409977,20.7284880958483,24.9796136282207,1443617.6850734,0.0,1.0
2000-11-20,21.44,24.75,20.81,24.31,1829900,18.2288262828132,21.0430713852438,17.6931844657343,20.668972338395,2152253.54563779,0.0,1.0
2000-11-21,22.25,23.13,20.38,22.5,1462300,18.9175086190576,19.6657067127551,17.3275876699503,19.1300648956762,1719897.45876066,0.0,1.0
2000-11-22,20.63,22.63,19.63,22.38,810900,17.5401439465689,19.2405941595179,16.6899188400944,19.0280378828993,953747.417977855,0.0,1.0
2000-11-24,21.38,22.25,21.0,22.19,339900,18.1778127764248,18.9175086190576,17.8547272359645,18.8664951126691,399776.479677732,0.0,1.0
2000-11-27,21.56,23.31,21.25,23.25,1072700,18.3308532955902,19.8187472319205,18.0672835125831,19.7677337255321,1261665.87158077,0.0,1.0
2000-11-28,19.69,21.63,18.88,21.5,605400,16.7409323464829,18.3903690530434,16.0522500102385,18.2798397892017,712046.721967928,0.0,1.0
2000-11-29,17.88,20.06,17.63,19.88,1147100,15.202024903764,17.0555156358784,14.9894686271454,16.902475116713,1349172.10896831,0.0,1.0
2000-11-30,16.5,17.88,15.81,17.75,2369300,14.0287142568292,15.202024903764,13.4420589333618,15.0914956399223,2786673.76669742,0.0,1.0
2000-12-01,18.13,19.19,16.88,17.38,2172300,15.4145811803826,16.3158197932456,14.3517997972895,14.7769123505268,2554970.4230772,0.0,1.0
2000-12-04,17.31,18.0,16.94,18.0,1199800,14.7173965930736,15.304051916541,14.402813303678,15.304051916541,1411155.69378447,0.0,1.0
2000-12-05,11.88,13.0,10.19,12.63,9186900,10.100674264917,11.0529263841685,8.66379383497513,10.7383430947729,10805256.0787037,0.0,1.0
2000-12-06,13.63,14.19,12.81,13.0,4493500,11.5885682012474,12.0646942608731,10.8913836139383,11.0529263841685,5285070.93683993,0.0,1.0
2000-12-07,13.5,13.88,12.81,13.25,1225800,11.4780389374057,11.801124477866,10.8913836139383,11.2654826607871,1441735.83050593,0.0,1.0
2000-12-08,14.88,15.31,14.13,14.19,2341000,12.6513495843405,13.0169463801246,12.0136807544847,12.0646942608731,2753388.46403523,0.0,1.0
2000-12-11,16.13,16.5,15.75,16.0,1642700,13.7141309674336,14.0287142568292,13.3910454269733,13.603601703592,1932076.56124335,0.0,1.0
2000-12-12,14.88,16.06,14.88,16.06,888000,12.6513495843405,13.6546152099804,12.6513495843405,13.6546152099804,1044429.28494801,0.0,1.0
2000-12-13,13.75,15.88,13.31,15.88,757300,11.6905952140243,13.501574690815,11.3164961671756,13.501574690815,890705.289967484,0.0,1.0
2000-12-14,13.06,13.94,12.69,13.81,726700,11.1039398905569,11.8521379842545,10.7893566011614,11.7416087204128,854714.821364546,0.0,1.0
2000-12-15,13.0,13.44,12.0,13.0,1185300,11.0529263841685,11.4270254310172,10.202701277694,11.0529263841685,1394101.38676674,0.0,1.0
2000-12-18,12.81,14.38,12.5,13.63,668500,10.8913836139383,12.2262370311033,10.6278138309312,11.5885682012474,786262.361472682,0.0,1.0
2000-12-19,11.63,13.38,11.13,12.94,596900,9.88811798829841,11.3760119246288,9.46300543506116,11.00191287778,702049.369578224,0.0,1.0
2000-12-20,10.81,11.25,9.875,11.19,1792000,9.19093340098932,9.5650324478381,8.39597292643566,9.51401894144963,2107677.11557075,0.0,1.0
2000-12-21,10.0,11.13,9.938,10.88,926600,8.50225106474498,9.46300543506116,8.44953710814356,9.25044915844254,1089829.02638831,0.0,1.0
2000-12-22,10.56,10.88,10.06,10.25,1040400,8.9783771243707,9.25044915844254,8.55326457113345,8.7148073413636,1223675.93249989,0.0,1.0
2000-12-26,9.81,10.75,9.25,10.75,684500,8.34070829451482,9.13991989460085,7.8645822348891,9.13991989460085,805080.90714742,0.0,1.0
2000-12-27,11.75,11.88,9.563,10.0,782000,9.99014500107535,10.100674264917,8.13070269321562,8.50225106474498,919756.419852859,0.0,1.0
2000-12-28,11.88,12.38,11.13,11.25,1112700,10.100674264917,10.5257868181543,9.46300543506116,9.5650324478381,1308712.23576762,0.0,1.0
2000-12-29,13.56,13.63,11.88,12.06,939300,11.5290524437942,11.5885682012474,10.100674264917,10.2537147840824,1104766.24701763,0.0,1.0
2001-01-02,10.7,13.44,10.5,13.44,969700,9.09740863927713,11.4270254310172,8.92736361798223,11.4270254310172,1140521.48379964,0.0,1.0
2001-01-03,12.38,12.75,9.813,10.5,1122400,10.5257868181543,10.8403701075498,8.34325896983425,8.92736361798223,1320120.97908293,0.0,1.0
2001-01-04,11.13,12.13,10.5,12.06,1093800,9.46300543506116,10.3132305415357,8.92736361798223,10.2537147840824,1286482.82868933,0.0,1.0
2001-01-05,10.0,10.88,9.875,10.88,804100,8.50225106474498,9.25044915844254,8.39597292643566,9.25044915844254,945749.536066092,0.0,1.0
2001-01-08,9.313,10.19,9.094,10.19,843500,7.918146416597,8.66379383497513,7.73194711827908,8.66379383497513,992090.204790136,0.0,1.0
2001-01-09,9.219,9.531,8.5,9.5,649200,7.83822525658839,8.10349548980844,7.22691340503323,8.07713851150773,763562.490752527,0.0,1.0
2001-01-10,10.88,11.0,8.813,9.0,1305000,9.25044915844254,9.35247617121947,7.49303386335975,7.65202595827048,1534887.63159588,0.0,1.0
2001-01-11,13.5,13.63,10.0,10.44,2131900,11.4780389374057,11.5885682012474,8.50225106474498,8.87635011159376,2507453.59524848,0.0,1.0
2001-01-12,13.5,14.56,12.88,13.44,971200,11.4780389374057,12.3792775502687,10.9508993713915,11.4270254310172,1142285.72245665,0.0,1.0
2001-01-16,13.25,14.25,12.94,13.56,919000,11.2654826607871,12.1157077672616,11.00191287778,11.5290524437942,1080890.21719281,0.0,1.0
2001-01-17,14.5,14.69,13.63,13.69,1348400,12.3282640438802,12.4898068141104,11.5885682012474,11.6395817076359,1585932.93673862,0.0,1.0
2001-01-18,15.5,16.25,13.5,14.19,2744100,13.1784891503547,13.8161579802106,11.4780389374057,12.0646942608731,3227498.19912818,0.0,1.0
2001-01-19,16.13,16.63,15.52,16.44,952600,13.7141309674336,14.1392435206709,13.1954936524842,13.9777007504407,1120409.16310977,0.0,1.0
2001-01-22,16.13,16.25,14.81,15.69,1570000,13.7141309674336,13.8161579802106,12.5918338268873,13.3400319205849,1846569.79433375,0.0,1.0
2001-01-23,18.94,19.06,13.75,14.5,3580100,16.103263516627,16.2052905294039,11.6905952140243,12.3282640438802,4210767.21063327,0.0,1.0
2001-01-24,17.75,19.0,17.19,18.88,2470400,15.0914956399223,16.1542770230155,14.6153695802966,16.0522500102385,2905583.45217968,0.0,1.0
2001-01-25,16.88,18.06,16.25,17.44,953400,14.3517997972895,15.3550654229294,13.8161579802106,14.8279258569152,1121350.0903935,0.0,1.0
2001-01-26,18.25,18.38,16.13,16.38,794800,15.5166081931596,15.6271374570013,13.7141309674336,13.9266872440523,934811.256392649,0.0,1.0
2001-01-29,19.38,19.44,17.81,18.06,1121900,16.4773625634758,16.5283760698642,15.1425091463108,15.3550654229294,1319532.89953059,0.0,1.0
2001-01-30,23.52,24.0,19.38,19.63,4380900,19.9972945042802,20.4054025553879,16.4773625634758,16.6899188400944,5152635.42165395,0.0,1.0
2001-01-31,25.5,25.75,22.63,23.53,2748200,21.6807402150997,21.8932964917183,19.2405941595179,20.0057967553449,3232320.45145732,0.0,1.0
2001-02-01,25.0,25.06,23.25,24.88,1173900,21.2556276618624,21.3066411682509,19.7677337255321,21.1536006490855,1380693.1729735,0.0,1.0
2001-02-02,22.88,24.5,22.75,24.25,1578700,19.4531504361365,20.8305151086252,19.3426211722948,20.6179588320066,1856802.37854439,0.0,1.0
2001-02-05,22.81,23.31,20.75,22.91,1847900,19.3936346786833,19.8187472319205,17.6421709593458,19.4786571893307,2173424.40952186,0.0,1.0
2001-02-06,21.75,22.81,21.13,22.72,985100,18.4923960658203,19.3936346786833,17.9652564998061,19.3171144191006,1158634.33401158,0.0,1.0
2001-02-07,22.25,22.31,20.25,20.97,1306900,18.9175086190576,18.968522125446,17.2170584061086,17.8292204827702,1537122.33389476,0.0,1.0
2001-02-08,22.31,23.75,21.38,22.25,814600,18.968522125446,20.1928462787693,18.1778127764248,18.9175086190576,958099.206665142,0.0,1.0
2001-02-09,20.06,22.16,19.5,22.13,754700,17.0555156358784,18.8409883594749,16.5793895762527,18.8154816062806,887647.276295337,0.0,1.0
2001-02-12,18.81,19.75,17.75,19.69,1231300,15.9927342527853,16.7919458528713,15.0914956399223,16.7409323464829,1448204.70558162,0.0,1.0
2001-02-13,18.5,19.94,18.38,18.75,960800,15.7291644697782,16.9534886231015,15.6271374570013,15.9417207463968,1130053.66776807,0.0,1.0
2001-02-14,19.13,19.44,17.81,18.69,424700,16.2648062868571,16.5283760698642,15.1425091463108,15.8907072400084,499514.771753849,0.0,1.0
2001-02-15,20.75,21.34,19.81,19.88,1264100,17.6421709593458,18.1438037721658,16.8429593592598,16.902475116713,1486782.72421484,0.0,1.0
2001-02-16,18.06,19.81,17.88,19.81,495900,15.3550654229294,16.8429593592598,15.202024903764,16.8429593592598,583257.300006437,0.0,1.0
2001-02-20,17.44,18.88,16.25,18.75,627500,14.8279258569152,16.0522500102385,13.8161579802106,15.9417207463968,738039.838181165,0.0,1.0
2001-02-21,17.5,18.06,16.25,16.88,889300,14.8789393633037,15.3550654229294,13.8161579802106,14.3517997972895,1045958.29178408,0.0,1.0
2001-02-22,17.0,18.0,16.5,17.44,598800,14.4538268100665,15.304051916541,14.0287142568292,14.8279258569152,704284.071877098,0.0,1.0
2001-02-23,16.5,17.0,15.69,16.75,433000,14.0287142568292,14.4538268100665,13.3400319205849,14.2412705334478,509276.892322619,0.0,1.0
2001-02-26,17.94,18.5,16.69,16.75,1198200,15.2530384101525,15.7291644697782,14.1902570270594,14.2412705334478,1409273.839217,0.0,1.0
2001-02-27,17.25,18.75,16.88,18.0,580400,14.6663830866851,15.9417207463968,14.3517997972895,15.304051916541,682642.74435115,0.0,1.0
2001-02-28,16.13,18.25,15.88,17.5,314300,13.7141309674336,15.5166081931596,13.501574690815,14.8789393633037,369666.806598152,0.0,1.0
2001-03-01,16.94,17.0,15.63,16.13,1041300,14.402813303678,14.4538268100665,13.2890184141964,13.7141309674336,1224734.47569409,0.0,1.0
2001-03-02,17.88,19.0,16.25,16.5,409600,15.202024903764,16.1542770230155,13.8161579802106,14.0287142568292,481754.769273314,0.0,1.0
2001-03-05,18.0,18.81,17.94,18.58,262400,15.304051916541,15.9927342527853,15.2530384101525,15.7971824782962,308624.149065716,0.0,1.0
2001-03-06,18.94,19.56,18.63,18.63,319500,16.103263516627,16.6304030826412,15.8396937336199,15.8396937336199,375782.83394244,0.0,1.0
2001-03-07,14.44,19.5,14.31,19.42,2930900,12.2772505374917,16.5793895762527,12.1667212736501,16.5113715677347,3447204.71988076,0.0,1.0
2001-03-08,13.19,14.94,13.0,14.88,1497100,11.2144691543986,12.702363090729,11.0529263841685,12.6513495843405,1760827.79560322,0.0,1.0
2001-03-09,12.75,13.13,11.88,13.0,1783700,10.8403701075498,11.1634556480102,10.100674264917,11.0529263841685,2097914.99500198,0.0,1.0
2001-03-12,12.44,12.88,12.19,12.5,377900,10.5768003245428,10.9508993713915,10.3642440479241,10.6278138309312,444470.525655235,0.0,1.0
2001-03-13,12.94,13.19,12.56,12.63,453600,11.00191287778,11.2144691543986,10.6788273373197,10.7383430947729,533505.769878845,0.0,1.0
2001-03-14,10.0,11.56,9.625,10.03,2415800,8.50225106474498,9.82860223084519,8.18341664981704,8.52775781793921,2841365.16506462,0.0,1.0
2001-03-15,8.813,10.5,8.75,10.25,1973900,7.49303386335975,8.92736361798223,7.43946968165185,8.7148073413636,2321620.45671043,0.0,1.0
2001-03-16,8.063,8.813,7.5,8.813,1782400,6.85536503350388,7.49303386335975,6.37668829855873,7.49303386335975,2096385.9881659,0.0,1.0
2001-03-19,8.188,8.5,7.875,8.219,904200,6.96164317181319,7.22691340503323,6.69552271348667,6.9880001501139,1063483.06244368,0.0,1.0
2001-03-20,7.938,8.563,7.813,8.375,756500,6.74908689519456,7.28047758674112,6.64280875688525,7.12063526672392,889764.362683744,0.0,1.0
2001-03-21,7.688,8.313,7.594,8.0,553700,6.53653061857594,7.0679213101225,6.45660945856734,6.80180085179598,651239.29625643,0.0,1.0
2001-03-22,7.813,8.031,7.313,7.719,756300,6.64280875688525,6.82815783009669,6.217696203648,6.56288759687665,889529.13086281,0.0,1.0
2001-03-23,9.0,9.188,8.0,8.25,1176800,7.65202595827048,7.81186827828768,6.80180085179598,7.01435712841461,1384104.03437704,0.0,1.0
2001-03-26,9.25,9.625,9.0,9.438,442500,7.8645822348891,8.18341664981704,7.65202595827048,8.02442455490631,520450.403816995,0.0,1.0
2001-03-27,10.0,10.0,9.063,9.375,558300,8.50225106474498,8.50225106474498,7.70559013997837,7.97086037319842,656649.628137917,0.0,1.0
2001-03-28,8.969,9.594,8.938,9.438,841800,7.62566897996977,8.15705967151633,7.59931200166906,8.02442455490631,990090.734312195,0.0,1.0
2001-03-29,8.703,8.938,8.5,8.938,391100,7.39950910164755,7.59931200166906,7.22691340503323,7.59931200166906,459995.825836897,0.0,1.0
2001-03-30,8.875,9.063,8.688,8.781,249000,7.54574781996117,7.70559013997837,7.38675572505044,7.46582665995256,292863.617063123,0.0,1.0
2001-04-02,8.25,9.094,8.063,9.0,209700,7.01435712841461,7.73194711827908,6.85536503350388,7.65202595827048,246640.564249545,0.0,1.0
2001-04-03,7.781,8.375,7.563,8.188,253600,6.61560155347807,7.12063526672392,6.43025248026663,6.96164317181319,298273.94894461,0.0,1.0
2001-04-04,8.0,8.25,7.5,7.875,326400,6.80180085179598,7.01435712841461,6.37668829855873,6.69552271348667,383898.331764672,0.0,1.0
2001-04-05,7.438,8.0,6.938,7.844,1938600,6.32397434195731,6.80180085179598,5.89886178872006,6.66916573518596,2280102.04031554,0.0,1.0
2001-04-06,6.813,7.344,6.531,7.344,593400,5.79258365041075,6.24405318194871,5.55282017038494,6.24405318194871,697932.812711876,0.0,1.0
2001-04-09,6.25,7.15,6.04,6.935,651100,5.31390691546561,6.07910951129266,5.13535964310597,5.89631111340064,765797.193051402,0.0,1.0
2001-04-10,6.02,6.85,6.02,6.43,915700,5.11835514097648,5.82404197935031,5.11835514097648,5.46694743463102,1077008.89214739,0.0,1.0
2001-04-11,6.05,6.8,6.01,6.33,1138500,5.14386189417071,5.78153072402658,5.10985288991173,5.38192492398357,1339057.14066813,0.0,1.0
2001-04-12,7.06,7.09,5.95,6.19,807100,6.00258925170995,6.02809600490419,5.05883938352326,5.26289340907714,949278.013380106,0.0,1.0
2001-04-16,6.51,6.9,6.4,6.9,415700,5.53496544314898,5.86655323467403,5.44144068143679,5.86655323467403,488929.339811808,0.0,1.0
2001-04-17,7.05,7.05,6.11,6.25,623500,5.99408700064521,5.99408700064521,5.19487540055918,5.31390691546561,733335.201762478,0.0,1.0
2001-04-18,8.5,8.84,7.45,7.48,1040900,7.22691340503323,7.51598994123456,6.33417704323501,6.35968379642924,1224264.01205223,0.0,1.0
2001-04-19,9.17,9.29,7.25,8.0,1234700,7.79656422637114,7.89859123914808,6.16413202194011,6.80180085179598,1452203.6465375,0.0,1.0
2001-04-20,8.12,9.25,7.95,9.0,775500,6.90382786457292,7.8645822348891,6.75928959647226,7.65202595827048,912111.385672497,0.0,1.0
2001-04-23,7.09,7.98,7.05,7.9,369000,6.02809600490419,6.78479634966649,5.99408700064521,6.71677834114853,434002.709623664,0.0,1.0
2001-04-24,7.4,7.91,7.12,7.25,286500,6.29166578791128,6.72528059221328,6.05360275809842,6.16413202194011,336969.583488292,0.0,1.0
2001-04-25,8.0,8.0,7.4,7.56,360900,6.80180085179598,6.80180085179598,6.29166578791128,6.4277018049472,424475.820875827,0.0,1.0
2001-04-26,8.23,8.69,7.7,7.805,263500,6.99735262628512,7.38845617526338,6.54673331985363,6.63600695603345,309917.924080855,0.0,1.0
2001-04-27,8.1,8.61,7.95,8.6,248900,6.88682336244343,7.32043816674542,6.75928959647226,7.31193591568068,292746.001152656,0.0,1.0
2001-04-30,8.44,8.64,8.15,8.24,335500,7.17589989864476,7.34594491993966,6.92933461776716,7.00585487734986,394601.379617179,0.0,1.0
2001-05-01,9.15,9.25,8.33,8.5,515700,7.77955972424165,7.8645822348891,7.08237513693257,7.22691340503323,606545.250278926,0.0,1.0
2001-05-02,9.38,9.55,9.13,9.135,462600,7.97511149873079,8.11964976683145,7.76255522211216,7.76680634764454,544091.201820886,0.0,1.0
2001-05-03,8.82,9.29,8.73,9.25,412600,7.49898543910507,7.89859123914808,7.42246517952236,7.8645822348891,485283.246587327,0.0,1.0
2001-05-04,9.05,9.05,8.25,8.25,407900,7.6945372135942,7.6945372135942,7.01435712841461,7.01435712841461,479755.298795373,0.0,1.0
2001-05-07,8.82,9.05,8.72,8.97,259900,7.49898543910507,7.6945372135942,7.41396292845762,7.62651920507624,305683.751304039,0.0,1.0
2001-05-08,9.0,9.15,8.74,9.05,235700,7.65202595827048,7.77955972424165,7.43096743058711,7.6945372135942,277220.700970996,0.0,1.0
2001-05-09,8.65,9.0,8.51,8.8,307500,7.3544471710044,7.65202595827048,7.23541565609797,7.48198093697558,361668.924686387,0.0,1.0
2001-05-10,8.57,8.97,8.57,8.82,254700,7.28642916248645,7.62651920507624,7.28642916248645,7.49898543910507,299567.723959748,0.0,1.0
2001-05-11,8.33,8.65,8.32,8.56,75300,7.08237513693257,7.3544471710044,7.07387288586782,7.2779269114217,88564.7805817395,0.0,1.0
2001-05-14,8.37,8.5,8.15,8.41,141300,7.11638414119154,7.22691340503323,6.92933461776716,7.15039314545053,166191.281490037,0.0,1.0
2001-05-15,8.4,8.56,8.26,8.4,231500,7.14189089438578,7.2779269114217,7.02285937947935,7.14189089438578,272280.832731377,0.0,1.0
2001-05-16,8.64,8.75,8.3,8.3,227400,7.34594491993966,7.43946968165185,7.05686838373833,7.05686838373833,267458.580402225,0.0,1.0
2001-05-17,9.01,9.13,8.67,8.67,217200,7.66052820933522,7.76255522211216,7.37145167313389,7.37145167313389,255461.757534579,0.0,1.0
2001-05-18,10.0,10.9,8.78,9.1,438300,8.50225106474498,9.26745366057203,7.46497643484609,7.73704846891793,515510.535577376,0.0,1.0
2001-05-21,10.82,11.2,9.86,10.04,883100,9.19943565205407,9.52252119251437,8.38321954983855,8.53626006900395,1038666.10533511,0.0,1.0
2001-05-22,10.61,11.05,10.6,10.86,455100,9.02088837969442,9.3949874265432,9.01238612862968,9.23344465631304,535270.008535852,0.0,1.0
2001-05-23,10.99,11.1,9.9,10.6,900600,9.34397392015473,9.43749868186692,8.41722855409753,9.01238612862968,1059248.88966686,0.0,1.0
2001-05-24,10.8,11.05,10.3,11.04,271000,9.18243114992458,9.3949874265432,8.75731859668733,9.38648517547845,318739.117365888,0.0,1.0
2001-05-25,10.75,10.85,10.5,10.79,144400,9.13991989460085,9.2249424052483,8.92736361798223,9.17392889885983,169837.374714518,0.0,1.0
2001-05-29,9.77,10.85,9.75,10.8,257500,8.30669929025584,9.2249424052483,8.28969478812635,9.18243114992458,302860.969452828,0.0,1.0
2001-05-30,8.69,9.6,8.48,9.6,462000,7.38845617526338,8.16216102215518,7.20990890290374,8.16216102215518,543385.506358083,0.0,1.0
2001-05-31,7.96,8.2,7.65,7.67,829800,6.767791847537,6.97184587309088,6.50422206452991,6.5212265666594,975976.825056142,0.0,1.0
2001-06-01,7.55,8.0,7.5,7.995,369000,6.41919955388246,6.80180085179598,6.37668829855873,6.79754972626361,434002.709623664,0.0,1.0
2001-06-04,7.39,7.66,7.35,7.66,517900,6.28316353684654,6.51272431559465,6.24915453258756,6.51272431559465,609132.800309202,0.0,1.0
2001-06-05,7.35,7.59,7.35,7.37,453400,6.24915453258756,6.45320855814144,6.24915453258756,6.26615903471705,533270.538057911,0.0,1.0
2001-06-06,7.1,7.7,7.01,7.65,1133600,6.03659825596893,6.54673331985363,5.96007799638623,6.50422206452991,1333293.96105525,0.0,1.0
2001-06-07,7.81,7.87,7.15,7.2,1748600,6.64025808156583,6.6912715879543,6.07910951129266,6.12162076661638,2056631.81042802,0.0,1.0
2001-06-08,7.57,8.0,7.54,7.89,846300,6.43620405601195,6.80180085179598,6.41069730281771,6.70827609008379,995383.450283215,0.0,1.0
2001-06-11,7.1,7.53,7.0,7.53,750400,6.03659825596893,6.40219505175297,5.95157574532148,6.40219505175297,882589.792145251,0.0,1.0
2001-06-12,7.0,7.1,6.65,6.9,623500,5.95157574532148,6.03659825596893,5.65399695805541,5.86655323467403,733335.201762478,0.0,1.0
2001-06-13,7.02,7.28,6.95,7.055,547600,5.96858024745097,6.18963877513434,5.90906448999776,5.99833812617758,644064.725717936,0.0,1.0
2001-06-14,7.0,7.03,6.75,7.0,292000,5.95157574532148,5.97708249851572,5.73901946870286,5.95157574532148,343438.458563983,0.0,1.0
2001-06-15,6.99,7.05,6.93,6.99,215700,5.94307349425674,5.99408700064521,5.89205998786827,5.94307349425674,253697.518877572,0.0,1.0
2001-06-18,6.34,7.03,6.31,7.0,567700,5.39042717504832,5.97708249851572,5.36492042185408,5.95157574532148,667705.523721826,0.0,1.0
2001-06-19,6.2,6.64,6.02,6.52,645600,5.27139566014189,5.64549470699066,5.11835514097648,5.54346769421372,759328.31797571,0.0,1.0
2001-06-20,5.9,6.28,5.5,6.1,674800,5.01632812819954,5.33941366865985,4.67623808560974,5.18637314949444,793672.163832109,0.0,1.0
2001-06-21,5.99,6.07,5.75,6.0,722400,5.09284838778224,5.1608663963002,4.88879436222836,5.10135063884699,849657.337214457,0.0,1.0
2001-06-22,6.1,6.55,6.05,6.1,307500,5.18637314949444,5.56897444740796,5.14386189417071,5.18637314949444,361668.924686386,0.0,1.0
2001-06-25,6.17,6.5,6.17,6.26,245600,5.24588890694765,5.52646319208423,5.24588890694765,5.32240916653036,288864.676107241,0.0,1.0
2001-06-26,6.17,6.45,6.0,6.0,179700,5.24588890694765,5.48395193676051,5.10135063884699,5.10135063884699,211355.79110941,0.0,1.0
2001-06-27,6.28,6.36,6.13,6.27,265200,5.33941366865985,5.40743167717781,5.21187990268867,5.3309114175951,311917.394558795,0.0,1.0
2001-06-28,6.54,6.74,6.4,6.4,257200,5.56047219634321,5.73051721763811,5.44144068143679,5.44144068143679,302508.121721427,0.0,1.0
2001-06-29,7.07,7.11,6.62,6.66,419100,6.0110915027747,6.04510050703368,5.62849020486117,5.66249920912015,492928.28076769,0.0,1.0
2001-07-02,6.8,7.39,6.75,7.1,286500,5.78153072402658,6.28316353684654,5.73901946870286,6.03659825596893,336969.583488292,0.0,1.0
2001-07-03,6.51,6.85,6.5,6.85,163400,5.53496544314898,5.82404197935031,5.52646319208423,5.82404197935031,192184.39770327,0.0,1.0
2001-07-05,6.25,6.4,6.22,6.3,165800,5.31390691546561,5.44144068143679,5.28840016227138,5.35641817078934,195007.179554481,0.0,1.0
2001-07-06,6.0,6.26,5.92,6.25,199800,5.10135063884699,5.32240916653036,5.03333263032903,5.31390691546561,234996.589113301,0.0,1.0
2001-07-09,6.61,6.64,6.03,6.06,402500,5.61998795379643,5.64549470699066,5.12685739204122,5.15236414523546,473404.039630148,0.0,1.0
2001-07-10,6.53,6.84,6.53,6.63,311800,5.55196994527847,5.81553972828556,5.55196994527847,5.63699245592592,366726.408836472,0.0,1.0
2001-07-11,6.3,6.67,6.3,6.55,140300,5.35641817078934,5.6710014601849,5.35641817078934,5.56897444740796,165015.122385366,0.0,1.0
2001-07-12,6.95,7.15,6.55,6.55,349100,5.90906448999776,6.07910951129266,5.56897444740796,5.56897444740796,410597.143440707,0.0,1.0
2001-07-13,6.89,7.09,6.78,6.85,39200,5.85805098360929,6.02809600490419,5.76452622189709,5.82404197935031,46105.4369031101,0.0,1.0
2001-07-16,6.75,6.9,6.61,6.9,114100,5.73901946870286,5.86655323467403,5.61998795379643,5.86655323467403,134199.753842981,0.0,1.0
2001-07-17,6.841,6.93,6.75,6.9,47700,5.81638995339204,5.89205998786827,5.73901946870286,5.86655323467403,56102.7892928151,0.0,1.0
2001-07-18,6.711,6.83,6.7,6.8,46300,5.70586068955035,5.80703747722082,5.69650821337913,5.78153072402658,54456.1665462755,0.0,1.0
2001-07-19,6.88,7.0,6.8,6.85,155800,5.84954873254454,5.95157574532148,5.78153072402658,5.82404197935031,183245.588507769,0.0,1.0
2001-07-20,6.3,6.56,6.27,6.56,186400,5.35641817078934,5.5774766984727,5.3309114175951,5.5774766984727,219236.057110707,0.0,1.0
2001-07-23,5.05,5.99,4.97,5.97,699700,4.29363678769621,5.09284838778224,4.22561877917825,5.07584388565275,822958.525538422,0.0,1.0
2001-07-24,4.95,5.05,4.83,4.95,363600,4.20861427704876,4.29363678769621,4.10658726427182,4.20861427704876,427651.45045844,0.0,1.0
2001-07-25,4.77,4.86,4.55,4.83,285000,4.05557375788335,4.13209401746606,3.86852423445896,4.10658726427182,335205.344831285,0.0,1.0
2001-07-26,4.93,5.1,4.76,4.79,193100,4.19160977491927,4.33614804301994,4.04707150681861,4.07257826001284,227116.323112004,0.0,1.0
2001-07-27,4.87,5.05,4.85,5.0,158900,4.1405962685308,4.29363678769621,4.12359176640131,4.25112553237249,186891.68173225,0.0,1.0
2001-07-30,4.96,5.09,4.9,5.01,93100,4.21711652811351,4.32764579195519,4.16610302172504,4.25962778343723,109500.412644886,0.0,1.0
2001-07-31,5.0,5.09,4.9,5.015,129400,4.25112553237249,4.32764579195519,4.16610302172504,4.26387890896961,152194.98814445,0.0,1.0
2001-08-01,5.0,5.1,4.95,5.0,421000,4.25112553237249,4.33614804301994,4.20861427704876,4.25112553237249,495162.983066565,0.0,1.0
2001-08-02,5.8,5.9,5.0,5.0,569000,4.93130561755209,5.01632812819954,4.25112553237249,4.25112553237249,669234.530557898,0.0,1.0
2001-08-03,5.8,5.92,5.6,5.85,527400,4.93130561755209,5.03333263032903,4.76126059625719,4.97381687287581,620306.311803577,0.0,1.0
2001-08-06,5.7,5.98,5.45,5.74,229900,4.84628310690464,5.0843461367175,4.63372683028601,4.88029211116362,270398.978163903,0.0,1.0
2001-08-07,6.02,6.1,5.45,5.6,250800,5.11835514097648,5.18637314949444,4.63372683028601,4.76126059625719,294980.703451531,0.0,1.0
2001-08-08,5.951,6.05,5.86,6.05,77400,5.05968960862974,5.14386189417071,4.98231912394056,5.14386189417071,91034.7147015489,0.0,1.0
2001-08-09,5.851,5.94,5.55,5.92,195100,4.97466709798229,5.05033713245852,4.71874934093346,5.03333263032903,229468.641321346,0.0,1.0
2001-08-10,5.85,5.96,5.65,5.78,76300,4.97381687287581,5.06734163458801,4.80377185158091,4.9143011154226,89740.9396864107,0.0,1.0
2001-08-13,5.84,5.9,5.61,5.76,48000,4.96531462181107,5.01632812819954,4.76976284732193,4.89729661329311,56455.6370242164,0.0,1.0
2001-08-14,5.65,5.8,5.65,5.8,39600,4.80377185158091,4.93130561755209,4.80377185158091,4.93130561755209,46575.9005449786,0.0,1.0
2001-08-15,5.34,5.7,5.27,5.62,113900,4.54020206857382,4.84628310690464,4.4806863111206,4.77826509838668,133964.522022047,0.0,1.0
2001-08-16,5.0,5.3,5.0,5.28,175500,4.25112553237249,4.50619306431484,4.25112553237249,4.48918856218535,206415.922869791,0.0,1.0
2001-08-17,4.97,5.03,4.86,5.01,231100,4.22561877917825,4.27663228556672,4.13209401746606,4.25962778343723,271810.369089509,0.0,1.0
2001-08-20,4.97,5.0,4.81,4.98,69100,4.22561877917825,4.25112553237249,4.08958276214233,4.234121030243,81272.5941327783,0.0,1.0
2001-08-21,4.86,5.0,4.81,5.0,31400,4.13209401746606,4.25112553237249,4.08958276214233,4.25112553237249,36931.3958866749,0.0,1.0
2001-08-22,4.55,4.96,4.55,4.96,111300,3.86852423445896,4.21711652811351,3.86852423445896,4.21711652811351,130906.508349902,0.0,1.0
2001-08-23,4.25,4.7,4.25,4.66,120800,3.61345670251661,3.99605800043014,3.61345670251661,3.96204899617116,142080.019844278,0.0,1.0
2001-08-24,4.16,4.36,4.15,4.36,734000,3.53693644293391,3.70698146422881,3.52843419186917,3.70698146422881,863300.782828643,0.0,1.0
2001-08-27,4.15,4.3,4.1,4.16,229100,3.52843419186917,3.65596795784034,3.48592293654544,3.53693644293391,269458.050880166,0.0,1.0
2001-08-28,4.18,4.49,4.12,4.17,244300,3.5539409450634,3.81751072807049,3.50292743867493,3.54543869399866,287335.669271168,0.0,1.0
2001-08-29,4.22,4.38,4.17,4.38,116100,3.58794994932238,3.7239859663583,3.54543869399866,3.7239859663583,136552.072052323,0.0,1.0
2001-08-30,4.03,4.195,3.97,4.195,301900,3.42640717909223,3.56669432166052,3.37539367270376,3.56669432166052,355082.433700227,0.0,1.0
2001-08-31,4.03,4.07,3.95,4.02,62400,3.42640717909223,3.46041618335121,3.35838917057427,3.41790492802748,73392.3281314812,0.0,1.0
2001-09-04,3.3,3.9,3.2,3.69,671400,2.80574285136584,3.31587791525054,2.72072034071839,3.1373306428909,789673.222876228,0.0,1.0
2001-09-05,3.0,3.3,2.96,3.2,630900,2.55067531942349,2.80574285136584,2.51666631516451,2.72072034071839,742038.779137045,0.0,1.0
2001-09-06,2.73,3.05,2.5,3.01,688100,2.32111454067538,2.59318657474722,2.12556276618624,2.55917757048824,809315.079924235,0.0,1.0
2001-09-07,2.81,2.9,2.65,2.76,271900,2.38913254919334,2.46565280877604,2.25309653215742,2.34662129386961,319797.660560092,0.0,1.0
2001-09-10,2.68,2.81,2.55,2.79,469500,2.27860328535165,2.38913254919334,2.16807402150997,2.37212804706385,552206.699643118,0.0,1.0
2001-09-17,2.25,2.68,1.95,2.68,1225900,1.91300648956762,2.27860328535165,1.65793895762527,2.27860328535165,1441853.44641639,0.0,1.0
2001-09-18,2.0,2.16,1.91,2.14,619500,1.700450212949,1.83648622998492,1.62392995336629,1.81948172785543,728630.565343791,0.0,1.0
2001-09-19,2.01,2.02,1.83,2.02,303100,1.70895246401374,1.71745471507849,1.55591194484833,1.71745471507849,356493.824625833,0.0,1.0
2001-09-20,1.86,2.05,1.85,2.05,303900,1.58141869804257,1.74296146827272,1.57291644697782,1.74296146827272,357434.751909569,0.0,1.0
2001-09-21,1.67,1.79,1.6,1.79,583400,1.41987592781241,1.52190294058935,1.3603601703592,1.52190294058935,686171.221665164,0.0,1.0
2001-09-24,1.9,2.0,1.8,1.94,1173500,1.61542770230155,1.700450212949,1.5304051916541,1.64943670656053,1380222.70933162,0.0,1.0
2001-09-25,2.02,2.1,1.97,2.04,490500,1.71745471507849,1.78547272359645,1.67494345975476,1.73445921720798,576906.04084121,0.0,1.0
2001-09-26,2.0,2.05,1.97,2.01,89100,1.700450212949,1.74296146827272,1.67494345975476,1.70895246401374,104795.776226201,0.0,1.0
2001-09-27,1.98,2.04,1.9,1.97,285500,1.68344571081951,1.73445921720798,1.61542770230155,1.67494345975476,335793.42438362,0.0,1.0
2001-09-28,2.1,2.14,1.95,2.02,787800,1.78547272359645,1.81948172785543,1.65793895762527,1.71745471507849,926578.14265995,0.0,1.0
2001-10-01,2.0,2.16,1.931,2.16,367700,1.700450212949,1.83648622998492,1.64178468060226,1.83648622998492,432473.70278759,0.0,1.0
2001-10-02,2.03,2.07,1.95,1.95,354200,1.72595696614323,1.75996597040221,1.65793895762527,1.65793895762527,416595.55487453,0.0,1.0
2001-10-03,2.2,2.3,1.95,2.3,624300,1.87049523424389,1.95551774489134,1.65793895762527,1.95551774489134,734276.129046217,0.0,1.0
2001-10-04,2.3,2.4,2.22,2.4,423000,1.95551774489134,2.04054025553879,1.88749973637338,2.04054025553879,497515.301275908,0.0,1.0
2001-10-05,2.07,2.31,2.01,2.31,424600,1.75996597040221,1.96401999595609,1.70895246401374,1.96401999595609,499397.155843381,0.0,1.0
2001-10-08,2.05,2.18,1.99,2.18,198200,1.74296146827272,1.8534907321144,1.69194796188425,1.8534907321144,233114.734545827,0.0,1.0
2001-10-09,2.07,2.11,2.0,2.06,256800,1.75996597040221,1.79397497466119,1.700450212949,1.75146371933747,302037.658079558,0.0,1.0
2001-10-10,2.19,2.25,2.05,2.06,215300,1.86199298317915,1.91300648956762,1.74296146827272,1.75146371933747,253227.055235704,0.0,1.0
2001-10-11,2.4,2.5,2.19,2.19,429400,2.04054025553879,2.12556276618624,1.86199298317915,1.86199298317915,505042.719545804,0.0,1.0
2001-10-12,2.29,2.54,2.26,2.49,259800,1.9470154938266,2.15957177044522,1.92150874063236,2.1170605151215,305566.135393571,0.0,1.0
2001-10-15,2.39,2.46,2.31,2.31,250000,2.03203800447405,2.09155376192726,1.96401999595609,1.96401999595609,294039.776167794,0.0,1.0
2001-10-16,2.73,2.75,2.48,2.48,490000,2.32111454067538,2.33811904280487,2.10855826405675,2.10855826405675,576317.961288876,0.0,1.0
2001-10-17,2.66,2.99,2.66,2.82,568500,2.26159878322216,2.54217306835875,2.26159878322216,2.39763480025808,668646.451005565,0.0,1.0
2001-10-18,2.57,2.76,2.5,2.65,240700,2.18507852363946,2.34662129386961,2.12556276618624,2.25309653215742,283101.496494352,0.0,1.0
2001-10-19,2.35,2.65,2.23,2.565,632200,1.99802900021507,2.25309653215742,1.89600198743813,2.18082739810709,743567.785973117,0.0,1.0
2001-10-22,2.4,2.42,2.25,2.4,289100,2.04054025553879,2.05754475766828,1.91300648956762,2.04054025553879,340027.597160438,0.0,1.0
2001-10-23,2.57,2.66,2.41,2.41,319000,2.18507852363946,2.26159878322216,2.04904250660354,2.04904250660354,375194.754390105,0.0,1.0
2001-10-24,2.76,2.85,2.51,2.59,264300,2.34662129386961,2.42314155345232,2.13406501725099,2.20208302576895,310858.851364592,0.0,1.0
2001-10-25,2.9,2.98,2.6,2.65,318700,2.46565280877604,2.533670817294,2.21058527683369,2.25309653215742,374841.906658704,0.0,1.0
2001-10-26,3.02,3.1,2.74,2.9,168900,2.56767982155298,2.63569783007094,2.32961679174012,2.46565280877604,198653.272778962,0.0,1.0
2001-10-29,2.81,3.01,2.75,3.0,121600,2.38913254919334,2.55917757048824,2.33811904280487,2.55067531942349,143020.947128015,0.0,1.0
2001-10-30,2.71,2.82,2.65,2.82,133100,2.30411003854589,2.39763480025808,2.25309653215742,2.39763480025808,156546.776831733,0.0,1.0
2001-10-31,2.67,2.83,2.61,2.7,138200,2.27010103428691,2.40613705132283,2.21908752789844,2.29560778748114,162545.188265556,0.0,1.0
2001-11-01,2.81,2.82,2.62,2.77,321000,2.38913254919334,2.39763480025808,2.22758977896318,2.35512354493436,377547.072599447,0.0,1.0
2001-11-02,2.65,2.8,2.65,2.8,151700,2.25309653215742,2.38063029812859,2.25309653215742,2.38063029812859,178423.336178617,0.0,1.0
2001-11-05,2.82,2.82,2.7,2.77,173500,2.39763480025808,2.39763480025808,2.29560778748114,2.35512354493436,204063.604660449,0.0,1.0
2001-11-06,2.75,2.82,2.75,2.82,190900,2.33811904280487,2.39763480025808,2.33811904280487,2.39763480025808,224528.773081727,0.0,1.0
2001-11-07,2.8,2.92,2.75,2.92,243900,2.38063029812859,2.48265731090553,2.33811904280487,2.48265731090553,286865.2056293,0.0,1.0
2001-11-08,2.9,3.01,2.78,2.81,538500,2.46565280877604,2.55917757048824,2.3636257959991,2.38913254919334,633361.677865429,0.0,1.0
2001-11-09,2.92,2.95,2.86,2.93,78700,2.48265731090553,2.50816406409977,2.43164380451706,2.49115956197028,92563.7215376216,0.0,1.0
2001-11-12,3.14,3.14,2.65,2.94,266700,2.66970683432992,2.66970683432992,2.25309653215742,2.49966181303502,313681.633215803,0.0,1.0
2001-11-13,3.6,3.75,3.2,3.26,1090100,3.06081038330819,3.18834414927937,2.72072034071839,2.77173384710686,1282131.04000205,0.0,1.0
2001-11-14,4.59,4.6,3.67,3.68,1677200,3.90253323871794,3.91103548978269,3.12032614076141,3.12882839182615,1972654.0503545,0.0,1.0
2001-11-15,4.11,4.6,4.1,4.2,866100,3.49442518761019,3.91103548978269,3.48592293654544,3.57094544719289,1018671.4005557,0.0,1.0
2001-11-16,4.14,4.18,3.56,4.1,351500,3.51993194080442,3.5539409450634,3.02680137904921,3.48592293654544,413419.925291918,0.0,1.0
2001-11-19,4.7,4.81,4.25,4.32,498700,3.99605800043014,4.08958276214233,3.61345670251661,3.67297245996983,586550.545499515,0.0,1.0
2001-11-20,4.4,4.84,4.4,4.67,691300,3.74099046848779,4.11508951533657,3.74099046848779,3.9705512472359,813078.789059184,0.0,1.0
2001-11-21,4.14,4.46,3.99,4.46,205500,3.51993194080442,3.79200397487626,3.39239817483325,3.79200397487626,241700.696009927,0.0,1.0
2001-11-23,4.06,4.15,4.02,4.15,155100,3.45191393228646,3.52843419186917,3.41790492802748,3.52843419186917,182422.277134499,0.0,1.0
2001-11-26,4.15,4.4,4.1,4.29,374600,3.52843419186917,3.74099046848779,3.48592293654544,3.64746570677559,440589.200609822,0.0,1.0
2001-11-27,4.0,4.19,3.89,4.15,126800,3.40090042589799,3.56244319612815,3.3073756641858,3.52843419186917,149136.974472305,0.0,1.0
2001-11-28,3.7,3.95,3.66,3.95,179400,3.14583289395564,3.35838917057427,3.11182388969666,3.35838917057427,211002.943378009,0.0,1.0
2001-11-29,3.93,4.01,3.68,3.79,115400,3.34138466844478,3.40940267696274,3.12882839182615,3.22235315353835,135728.760679053,0.0,1.0
2001-11-30,3.92,4.01,3.86,3.97,113800,3.33288241738003,3.40940267696274,3.28186891099156,3.37539367270376,133846.90611158,0.0,1.0
2001-12-03,3.55,3.98,3.51,3.98,276600,3.01829912798447,3.3838959237685,2.98429012372549,3.3838959237685,325325.608352047,0.0,1.0
2001-12-04,3.65,3.67,3.52,3.55,456900,3.10332163863192,3.12032614076141,2.99279237479023,3.01829912798447,537387.094924259,0.0,1.0
2001-12-05,3.78,3.97,3.65,3.69,563900,3.2138509024736,3.37539367270376,3.10332163863192,3.1373306428909,663236.119124076,0.0,1.0
2001-12-06,3.86,4.05,3.85,4.05,269200,3.28186891099156,3.44341168122172,3.27336665992682,3.44341168122172,316622.030977481,0.0,1.0
2001-12-07,4.55,4.6,3.99,4.6,1033900,3.86852423445896,3.91103548978269,3.39239817483325,3.91103548978269,1216030.89831953,0.0,1.0
2001-12-10,4.59,5.08,4.5,4.54,632500,3.90253323871794,4.31914354089045,3.82601297913524,3.86002198339422,743920.633704519,0.0,1.0
2001-12-11,4.75,5.07,4.63,5.01,651100,4.03856925575386,4.3106412898257,3.93654224297692,4.25962778343723,765797.193051403,0.0,1.0
2001-12-12,4.61,4.89,4.45,4.87,156000,3.91953774084743,4.15760077066029,3.78350172381151,4.1405962685308,183480.820328704,0.0,1.0
2001-12-13,4.24,4.5,4.16,4.5,221300,3.60495445145187,3.82601297913524,3.53693644293391,3.82601297913524,260284.009863731,0.0,1.0
2001-12-14,4.07,4.29,4.0,4.29,195900,3.46041618335121,3.64746570677559,3.40090042589799,3.64746570677559,230409.568605083,0.0,1.0
2001-12-17,4.1,4.35,4.0,4.06,191200,3.48592293654544,3.69847921316406,3.40090042589799,3.45191393228646,224881.620813129,0.0,1.0
2001-12-18,4.43,4.55,4.1,4.16,208000,3.76649722168202,3.86852423445896,3.48592293654544,3.53693644293391,244641.093771605,0.0,1.0
2001-12-19,4.18,4.45,4.09,4.38,341000,3.5539409450634,3.78350172381151,3.4774206854807,3.7239859663583,401070.254692871,0.0,1.0
2001-12-20,4.1,4.311,4.1,4.19,82500,3.48592293654544,3.66532043401156,3.48592293654544,3.56244319612815,97033.126135372,0.0,1.0
2001-12-21,4.2,4.32,4.09,4.15,108400,3.57094544719289,3.67297245996983,3.4774206854807,3.52843419186917,127495.646946355,0.0,1.0
2001-12-24,4.25,4.33,4.15,4.27,101700,3.61345670251661,3.68147471103457,3.52843419186917,3.6304612046461,119615.380945059,0.0,1.0
2001-12-26,4.87,4.89,4.4,4.41,578500,4.1405962685308,4.15760077066029,3.74099046848779,3.74949271955253,680408.042052276,0.0,1.0
2001-12-27,5.409,5.61,4.8,4.89,801900,4.59886760092056,4.76976284732193,4.08108051107759,4.15760077066029,943161.986035815,0.0,1.0
2001-12-28,5.729,5.85,5.4,5.45,475500,4.8709396349924,4.97381687287581,4.59121557496229,4.63372683028601,559263.654271144,0.0,1.0
2001-12-31,5.65,5.97,5.6,5.65,376500,4.80377185158091,5.07584388565275,4.76126059625719,4.80377185158091,442823.902908698,0.0,1.0
2002-01-02,5.81,5.91,5.67,5.9,396400,4.93980786861683,5.02483037926428,4.8207763537104,5.01632812819954,466229.469091654,0.0,1.0
2002-01-03,5.58,5.85,5.25,5.85,384100,4.7442560941277,4.97381687287581,4.46368180899111,4.97381687287581,451762.712104198,0.0,1.0
2002-01-04,5.63,5.78,5.52,5.64,287000,4.78676734945142,4.9143011154226,4.69324258773923,4.79526960051617,337557.663040627,0.0,1.0
2002-01-07,5.73,5.85,5.42,5.67,287300,4.87178986009887,4.97381687287581,4.60822007709178,4.8207763537104,337910.510772029,0.0,1.0
2002-01-08,5.52,5.71,5.45,5.71,177100,4.69324258773923,4.85478535796938,4.63372683028601,4.85478535796938,208297.777437265,0.0,1.0
2002-01-09,5.26,5.57,5.26,5.5,259300,4.47218406005586,4.73575384306295,4.47218406005586,4.67623808560974,304978.055841236,0.0,1.0
2002-01-10,5.39,5.54,5.261,5.27,352700,4.58271332389754,4.71024708986872,4.47303428516233,4.4806863111206,414831.316217524,0.0,1.0
2002-01-11,5.31,5.5,5.2,5.4,176600,4.51469531537958,4.67623808560974,4.42117055366739,4.59121557496229,207709.69788493,0.0,1.0
2002-01-14,5.05,5.31,4.9,5.29,193400,4.29363678769621,4.51469531537958,4.16610302172504,4.49769081325009,227469.170843406,0.0,1.0
2002-01-15,5.25,5.32,5.07,5.16,302900,4.46368180899111,4.52319756644433,4.3106412898257,4.38716154940841,356258.592804899,0.0,1.0
2002-01-16,4.95,5.28,4.85,5.19,152500,4.20861427704876,4.48918856218535,4.12359176640131,4.41266830260264,179364.263462354,0.0,1.0
2002-01-17,5.16,5.24,5.08,5.1,75200,4.38716154940841,4.45517955792637,4.31914354089045,4.33614804301994,88447.1646712723,0.0,1.0
2002-01-18,5.07,5.1,4.97,5.04,58500,4.3106412898257,4.33614804301994,4.22561877917825,4.28513453663147,68805.3076232638,0.0,1.0
2002-01-22,4.631,5.28,4.6,5.1,307500,3.9373924680834,4.48918856218535,3.91103548978269,4.33614804301994,361668.924686386,0.0,1.0
2002-01-23,4.67,4.67,4.15,4.67,195100,3.9705512472359,3.9705512472359,3.52843419186917,3.9705512472359,229468.641321347,0.0,1.0
2002-01-24,4.859,5.02,4.7,4.72,111100,4.13124379235958,4.26813003450198,3.99605800043014,4.01306250255963,130671.276528968,0.0,1.0
2002-01-25,4.76,4.85,4.62,4.8,56900,4.04707150681861,4.12359176640131,3.92803999191218,4.08108051107759,66923.4530557899,0.0,1.0
2002-01-28,4.74,4.74,4.25,4.58,207400,4.03006700468912,4.03006700468912,3.61345670251661,3.8940309876532,243935.398308802,0.0,1.0
2002-01-29,4.6,4.69,4.54,4.64,91000,3.91103548978269,3.98755574936539,3.86002198339422,3.94504449404167,107030.478525077,0.0,1.0
2002-01-30,4.47,4.61,4.25,4.57,79000,3.800506225941,3.91953774084743,3.61345670251661,3.88552873658845,92916.569269023,0.0,1.0
2002-01-31,4.31,4.5,4.15,4.46,130000,3.66447020890508,3.82601297913524,3.52843419186917,3.79200397487626,152900.683607253,0.0,1.0
2002-02-01,4.39,4.39,3.9,4.39,250700,3.73248821742304,3.73248821742304,3.31587791525054,3.73248821742304,294863.087541064,0.0,1.0
2002-02-04,4.2,4.46,4.2,4.35,153700,3.57094544719289,3.79200397487626,3.57094544719289,3.69847921316406,180775.65438796,0.0,1.0
2002-02-05,4.13,4.23,4.1,4.2,104000,3.51142968973968,3.59645220038713,3.48592293654544,3.57094544719289,122320.546885802,0.0,1.0
2002-02-06,4.03,4.14,4.0,4.13,247400,3.42640717909223,3.51993194080442,3.40090042589799,3.51142968973968,290981.762495648,0.0,1.0
2002-02-07,4.04,4.15,4.0,4.05,103700,3.43490943015697,3.52843419186917,3.40090042589799,3.44341168122172,121967.699154401,0.0,1.0
2002-02-08,4.015,4.08,3.74,4.03,407700,3.41365380249511,3.46891843441595,3.17984189821462,3.42640717909223,479520.066974438,0.0,1.0
2002-02-11,4.12,4.45,4.0,4.07,247900,3.50292743867493,3.78350172381151,3.40090042589799,3.46041618335121,291569.842047984,0.0,1.0
2002-02-12,4.12,4.2,4.02,4.06,43900,3.50292743867493,3.57094544719289,3.41790492802748,3.45191393228646,51633.3846950646,0.0,1.0
2002-02-13,4.24,4.29,4.06,4.06,51300,3.60495445145187,3.64746570677559,3.45191393228646,3.45191393228646,60336.9620696313,0.0,1.0
2002-02-14,4.2,4.32,4.2,4.25,199600,3.57094544719289,3.67297245996983,3.57094544719289,3.61345670251661,234761.357292367,0.0,1.0
2002-02-15,4.2,4.45,4.15,4.45,229800,3.57094544719289,3.78350172381151,3.52843419186917,3.78350172381151,270281.362253436,0.0,1.0
2002-02-19,4.14,4.3,4.1,4.22,324300,3.51993194080442,3.65596795784034,3.48592293654544,3.58794994932238,381428.397644862,0.0,1.0
2002-02-20,4.165,4.25,4.05,4.25,162000,3.54118756846628,3.61345670251661,3.44341168122172,3.61345670251661,190537.774956731,0.0,1.0
2002-02-21,4.0,4.3,3.95,4.16,140400,3.40090042589799,3.65596795784034,3.35838917057427,3.53693644293391,165132.738295833,0.0,1.0
2002-02-22,3.66,4.01,3.6,4.01,322100,3.11182388969666,3.40940267696274,3.06081038330819,3.40940267696274,378840.847614586,0.0,1.0
2002-02-25,3.65,3.74,3.6,3.74,98000,3.10332163863192,3.17984189821462,3.06081038330819,3.17984189821462,115263.592257775,0.0,1.0
2002-02-26,3.65,3.7,3.6,3.65,91000,3.10332163863192,3.14583289395564,3.06081038330819,3.10332163863192,107030.478525077,0.0,1.0
2002-02-27,3.76,3.91,3.7,3.75,131800,3.19684640034411,3.32438016631529,3.14583289395564,3.18834414927937,155017.769995661,0.0,1.0
2002-02-28,3.8,3.9,3.71,3.75,143700,3.23085540460309,3.31587791525054,3.15433514502039,3.18834414927937,169014.063341248,0.0,1.0
2002-03-01,3.9,3.95,3.81,3.9,83500,3.31587791525054,3.35838917057427,3.23935765566784,3.31587791525054,98209.2852400432,0.0,1.0
2002-03-04,4.06,4.2,3.9,3.95,212600,3.45191393228646,3.57094544719289,3.31587791525054,3.35838917057427,250051.425653092,0.0,1.0
2002-03-05,3.95,4.11,3.9,4.1,74500,3.35838917057427,3.49442518761019,3.31587791525054,3.48592293654544,87623.8532980025,0.0,1.0
2002-03-06,4.05,4.05,3.88,3.9,31500,3.44341168122172,3.44341168122172,3.29887341312105,3.31587791525054,37049.011797142,0.0,1.0
2002-03-07,4.05,4.2,4.05,4.09,47000,3.44341168122172,3.57094544719289,3.44341168122172,3.4774206854807,55279.4779195452,0.0,1.0
2002-03-08,4.01,4.22,4.0,4.17,144800,3.40940267696274,3.58794994932238,3.40090042589799,3.54543869399866,170307.838356386,0.0,1.0
2002-03-11,3.99,4.11,3.96,4.11,47100,3.39239817483325,3.49442518761019,3.36689142163901,3.49442518761019,55397.0938300123,0.0,1.0
2002-03-12,3.94,4.0,3.87,3.96,20300,3.34988691950952,3.40090042589799,3.29037116205631,3.36689142163901,23876.0298248249,0.0,1.0
2002-03-13,4.01,4.05,3.85,3.91,38900,3.40940267696274,3.44341168122172,3.27336665992682,3.32438016631529,45752.5891717087,0.0,1.0
2002-03-14,3.959,4.01,3.9,4.01,12200,3.36604119653254,3.40940267696274,3.31587791525054,3.40940267696274,14349.1410769883,0.0,1.0
2002-03-15,3.81,3.91,3.8,3.9,27300,3.23935765566784,3.32438016631529,3.23085540460309,3.31587791525054,32109.1435575231,0.0,1.0
2002-03-18,3.88,4.0,3.83,3.83,212400,3.29887341312105,3.40090042589799,3.25636215779733,3.25636215779733,249816.193832158,0.0,1.0
2002-03-19,3.9,3.98,3.88,3.97,67000,3.31587791525054,3.3838959237685,3.29887341312105,3.37539367270376,78802.6600129688,0.0,1.0
2002-03-20,3.75,3.89,3.75,3.86,78700,3.18834414927937,3.3073756641858,3.18834414927937,3.28186891099156,92563.7215376214,0.0,1.0
2002-03-21,3.55,3.75,3.4,3.75,266600,3.01829912798447,3.18834414927937,2.89076536201329,3.18834414927937,313564.017305335,0.0,1.0
2002-03-22,3.46,3.56,3.351,3.52,229400,2.94177886840176,3.02680137904921,2.84910433179604,2.99279237479023,269810.898611568,0.0,1.0
2002-03-25,3.41,3.5,3.38,3.42,227400,2.89926761307804,2.97578787266074,2.8737608598838,2.90776986414278,267458.580402225,0.0,1.0
2002-03-26,3.34,3.45,3.3,3.42,200400,2.83975185562482,2.93327661733702,2.80574285136584,2.90776986414278,235702.284576104,0.0,1.0
2002-03-27,3.5,3.54,3.27,3.27,162100,2.97578787266074,3.00979687691972,2.78023609817161,2.78023609817161,190655.390867198,0.0,1.0
2002-03-28,3.4,3.52,3.3,3.461,138600,2.89076536201329,2.99279237479023,2.80574285136584,2.94262909350824,163015.651907425,0.0,1.0
2002-04-01,3.28,3.34,3.17,3.34,196900,2.78873834923635,2.83975185562482,2.69521358752416,2.83975185562482,231585.727709755,0.0,1.0
2002-04-02,3.27,3.27,3.2,3.27,352400,2.78023609817161,2.78023609817161,2.72072034071839,2.78023609817161,414478.468486122,0.0,1.0
2002-04-03,3.16,3.3,3.13,3.24,285100,2.68671133645941,2.80574285136584,2.66120458326518,2.75472934497737,335322.960741752,0.0,1.0
2002-04-04,3.09,3.28,3.09,3.1,245200,2.6271955790062,2.78873834923635,2.6271955790062,2.63569783007094,288394.212465372,0.0,1.0
2002-04-05,3.17,3.28,3.099,3.13,141800,2.69521358752416,2.78873834923635,2.63484760496447,2.66120458326518,166779.361042373,0.0,1.0
2002-04-08,3.1,3.17,3.05,3.15,154300,2.63569783007094,2.69521358752416,2.59318657474722,2.67820908539467,181481.349850763,0.0,1.0
2002-04-09,3.17,3.17,3.071,3.071,143400,2.69521358752416,2.69521358752416,2.61104130198318,2.61104130198318,168661.215609846,0.0,1.0
2002-04-10,3.12,3.19,3.1,3.11,59400,2.65270233220043,2.71221808965365,2.63569783007094,2.64420008113569,69863.8508174679,0.0,1.0
2002-04-11,3.09,3.1,3.01,3.1,81500,2.6271955790062,2.63569783007094,2.55917757048824,2.63569783007094,95856.9670307007,0.0,1.0
2002-04-12,3.14,3.2,3.07,3.08,72000,2.66970683432992,2.72072034071839,2.61019107687671,2.61869332794145,84683.4555363247,0.0,1.0
2002-04-15,3.19,3.258,3.11,3.2,283400,2.71221808965365,2.77003339689391,2.64420008113569,2.72072034071839,333323.490263811,0.0,1.0
2002-04-16,3.38,3.58,3.2,3.249,224900,2.8737608598838,3.0438058811787,2.72072034071839,2.76238137093564,264518.182640548,0.0,1.0
2002-04-17,3.261,3.38,3.25,3.37,71000,2.77258407221334,2.8737608598838,2.76323159604212,2.86525860881906,83507.2964316534,0.0,1.0
2002-04-18,3.29,3.32,3.24,3.26,40500,2.7972406003011,2.82274735349533,2.75472934497737,2.77173384710686,47634.4437391826,0.0,1.0
2002-04-19,3.38,3.389,3.28,3.3,20800,2.8737608598838,2.88141288584207,2.78873834923635,2.80574285136584,24464.1093771605,0.0,1.0
2002-04-22,3.34,3.45,3.2,3.29,86300,2.83975185562482,2.93327661733702,2.72072034071839,2.7972406003011,101502.530733123,0.0,1.0
2002-04-23,3.37,3.46,3.35,3.35,33300,2.86525860881906,2.94177886840176,2.84825410668957,2.84825410668957,39166.0981855501,0.0,1.0
2002-04-24,3.2,3.37,3.2,3.36,53800,2.72072034071839,2.86525860881906,2.72072034071839,2.85675635775431,63277.3598313093,0.0,1.0
2002-04-25,3.161,3.181,3.11,3.18,32200,2.68756156156589,2.70456606369538,2.64420008113569,2.7037158385889,37872.3231704118,0.0,1.0
2002-04-26,3.06,3.16,3.06,3.11,51500,2.60168882581196,2.68671133645941,2.60168882581196,2.64420008113569,60572.1938905656,0.0,1.0
2002-04-29,3.04,3.19,3.02,3.06,130500,2.58468432368247,2.71221808965365,2.56767982155298,2.60168882581196,153488.763159589,0.0,1.0
2002-04-30,3.34,3.35,3.18,3.22,228800,2.83975185562482,2.84825410668957,2.7037158385889,2.73772484284788,269105.203148765,0.0,1.0
2002-05-01,3.33,3.41,3.27,3.34,134500,2.83124960456008,2.89926761307804,2.78023609817161,2.83975185562482,158193.399578273,0.0,1.0
2002-05-02,3.34,3.39,3.15,3.3,396400,2.83975185562482,2.88226311094855,2.67820908539467,2.80574285136584,466229.469091654,0.0,1.0
2002-05-03,3.21,3.271,3.21,3.27,9600,2.72922259178314,2.78108632327808,2.72922259178314,2.78023609817161,11291.1274048433,0.0,1.0
2002-05-06,3.18,3.24,3.15,3.21,81600,2.7037158385889,2.75472934497737,2.67820908539467,2.72922259178314,95974.582941168,0.0,1.0
2002-05-07,3.18,3.26,3.13,3.2,48700,2.7037158385889,2.77173384710686,2.66120458326518,2.72072034071839,57278.9483974863,0.0,1.0
2002-05-08,3.45,3.51,3.26,3.26,172600,2.93327661733702,2.98429012372549,2.77173384710686,2.77173384710686,203005.061466245,0.0,1.0
2002-05-09,3.42,3.42,3.3,3.39,49000,2.90776986414278,2.90776986414278,2.80574285136584,2.88226311094855,57631.7961288876,0.0,1.0
2002-05-10,3.47,3.54,3.4,3.45,81800,2.95028111946651,3.00979687691972,2.89076536201329,2.93327661733702,96209.8147621021,0.0,1.0
2002-05-13,3.6,3.61,3.45,3.55,50000,3.06081038330819,3.06931263437294,2.93327661733702,3.01829912798447,58807.9552335588,0.0,1.0
2002-05-14,3.669,3.85,3.44,3.5,116100,3.11947591565493,3.27336665992682,2.92477436627227,2.97578787266074,136552.072052324,0.0,1.0
2002-05-15,3.66,3.749,3.59,3.61,88400,3.11182388969666,3.18749392417289,3.05230813224345,3.06931263437294,103972.464852932,0.0,1.0
2002-05-16,3.85,3.85,3.6,3.699,95600,3.27336665992682,3.27336665992682,3.06081038330819,3.14498266884917,112440.810406564,0.0,1.0
2002-05-17,3.7,3.88,3.69,3.73,31000,3.14583289395564,3.29887341312105,3.1373306428909,3.17133964714988,36460.9322448065,0.0,1.0
2002-05-20,3.62,3.78,3.6,3.64,44800,3.07781488543768,3.2138509024736,3.06081038330819,3.09481938756717,52691.9278892687,0.0,1.0
2002-05-21,3.51,3.7,3.51,3.6,46500,2.98429012372549,3.14583289395564,2.98429012372549,3.06081038330819,54691.3983672096,0.0,1.0
2002-05-22,3.52,3.63,3.5,3.51,35800,2.99279237479023,3.08631713650243,2.97578787266074,2.98429012372549,42106.4959472281,0.0,1.0
2002-05-23,3.49,3.65,3.47,3.52,106500,2.967285621596,3.10332163863192,2.95028111946651,2.99279237479023,125260.94464748,0.0,1.0
2002-05-24,3.4,3.47,3.4,3.47,10800,2.89076536201329,2.95028111946651,2.89076536201329,2.95028111946651,12702.5183304487,0.0,1.0
2002-05-28,3.4,3.5,3.37,3.48,41400,2.89076536201329,2.97578787266074,2.86525860881906,2.95878337053125,48692.9869333867,0.0,1.0
2002-05-29,3.35,3.4,3.35,3.38,17100,2.84825410668957,2.89076536201329,2.84825410668957,2.8737608598838,20112.3206898771,0.0,1.0
2002-05-30,3.35,3.4,3.3,3.37,21200,2.84825410668957,2.89076536201329,2.80574285136584,2.86525860881906,24934.5730190289,0.0,1.0
2002-05-31,3.43,3.44,3.29,3.3,50400,2.91627211520753,2.92477436627227,2.7972406003011,2.80574285136584,59278.4188754272,0.0,1.0
2002-06-03,3.28,3.343,3.28,3.34,39500,2.78873834923635,2.84230253094425,2.78873834923635,2.83975185562482,46458.2846345115,0.0,1.0
2002-06-04,3.2,3.39,3.2,3.39,131500,2.72072034071839,2.88226311094855,2.72072034071839,2.88226311094855,154664.92226426,0.0,1.0
2002-06-05,3.19,3.3,3.19,3.2,112800,2.71221808965365,2.80574285136584,2.71221808965365,2.72072034071839,132670.747006908,0.0,1.0
2002-06-06,3.1,3.201,3.1,3.18,91100,2.63569783007094,2.72157056582487,2.63569783007094,2.7037158385889,107148.094435544,0.0,1.0
2002-06-07,3.15,3.24,3.08,3.12,90800,2.67820908539467,2.75472934497737,2.61869332794145,2.65270233220043,106795.246704143,0.0,1.0
2002-06-10,3.23,3.28,3.08,3.15,170200,2.74622709391263,2.78873834923635,2.61869332794145,2.67820908539467,200182.279615034,0.0,1.0
2002-06-11,3.0,3.17,2.96,3.1,103100,2.55067531942349,2.69521358752416,2.51666631516451,2.63569783007094,121262.003691598,0.0,1.0
2002-06-12,2.989,3.01,2.94,2.97,44500,2.54132284325227,2.55917757048824,2.49966181303502,2.52516856622926,52339.0801578674,0.0,1.0
2002-06-13,3.02,3.04,2.95,2.95,41800,2.56767982155298,2.58468432368247,2.50816406409977,2.50816406409977,49163.4505752552,0.0,1.0
2002-06-14,2.94,3.0,2.8,3.0,39800,2.49966181303502,2.55067531942349,2.38063029812859,2.55067531942349,46811.1323659128,0.0,1.0
2002-06-17,3.09,3.17,2.95,2.95,138400,2.6271955790062,2.69521358752416,2.50816406409977,2.50816406409977,162780.420086491,0.0,1.0
2002-06-18,3.0,3.04,2.95,3.01,16900,2.55067531942349,2.58468432368247,2.50816406409977,2.55917757048824,19877.0888689429,0.0,1.0
2002-06-19,2.9,2.98,2.88,2.98,29400,2.46565280877604,2.533670817294,2.44864830664655,2.533670817294,34579.0776773326,0.0,1.0
2002-06-20,2.82,2.92,2.82,2.86,45500,2.39763480025808,2.48265731090553,2.39763480025808,2.43164380451706,53515.2392625386,0.0,1.0
2002-06-21,2.82,2.9,2.77,2.8,51300,2.39763480025808,2.46565280877604,2.35512354493436,2.38063029812859,60336.9620696314,0.0,1.0
2002-06-24,2.66,2.82,2.66,2.77,45600,2.26159878322216,2.39763480025808,2.26159878322216,2.35512354493436,53632.8551730057,0.0,1.0
2002-06-25,2.63,2.74,2.56,2.59,81600,2.23609203002793,2.32961679174012,2.17657627257471,2.20208302576895,95974.5829411679,0.0,1.0
2002-06-26,2.55,2.62,2.47,2.55,67000,2.16807402150997,2.22758977896318,2.10005601299201,2.16807402150997,78802.6600129687,0.0,1.0
2002-06-27,2.35,2.68,2.35,2.59,110300,1.99802900021507,2.27860328535165,1.99802900021507,2.20208302576895,129730.349245231,0.0,1.0
2002-06-28,2.41,2.48,2.3,2.34,92300,2.04904250660354,2.10855826405675,1.95551774489134,1.98952674915032,108559.485361149,0.0,1.0
2002-07-01,2.1,2.43,2.069,2.35,145600,1.78547272359645,2.06604700873303,1.75911574529574,1.99802900021507,171248.765640123,0.0,1.0
2002-07-02,2.06,2.15,1.91,2.1,255800,1.75146371933747,1.82798397892017,1.62392995336629,1.78547272359645,300861.498974886,0.0,1.0
2002-07-03,2.03,2.1,1.95,1.95,191600,1.72595696614323,1.78547272359645,1.65793895762527,1.65793895762527,225352.084454997,0.0,1.0
2002-07-05,2.07,2.12,2.03,2.05,204900,1.75996597040221,1.80247722572594,1.72595696614323,1.74296146827272,240995.000547124,0.0,1.0
2002-07-08,1.94,2.12,1.92,2.09,168800,1.64943670656053,1.80247722572594,1.63243220443104,1.7769704725317,198535.656868494,0.0,1.0
2002-07-09,1.78,2.0,1.76,1.97,124400,1.51340068952461,1.700450212949,1.49639618739512,1.67494345975476,146314.192621094,0.0,1.0
2002-07-10,1.8,1.862,1.75,1.86,113700,1.5304051916541,1.58311914825551,1.48789393633037,1.58141869804257,133729.290201112,0.0,1.0
2002-07-11,1.7,1.84,1.7,1.81,332000,1.44538268100665,1.56441419591308,1.44538268100665,1.53890744271884,390484.822750829,0.0,1.0
2002-07-12,1.8,1.99,1.749,1.75,192300,1.5304051916541,1.69194796188425,1.4870437112239,1.48789393633037,226175.395828266,0.0,1.0
2002-07-15,1.9,2.0,1.87,1.88,222300,1.61542770230155,1.700450212949,1.58992094910731,1.59842320017206,261460.168968402,0.0,1.0
2002-07-16,1.79,1.93,1.76,1.9,370800,1.52190294058935,1.64093445549578,1.49639618739512,1.61542770230155,436119.796012072,0.0,1.0
2002-07-17,1.74,1.872,1.68,1.84,429500,1.47939168526563,1.59162139932026,1.42837817887716,1.56441419591308,505160.335456269,0.0,1.0
2002-07-18,1.71,1.76,1.66,1.76,573000,1.45388493207139,1.49639618739512,1.41137367674767,1.49639618739512,673939.166976584,0.0,1.0
2002-07-19,1.75,1.75,1.61,1.71,132900,1.48789393633037,1.48789393633037,1.36886242142394,1.45388493207139,156311.545010799,0.0,1.0
2002-07-22,1.9,1.93,1.76,1.77,198500,1.61542770230155,1.64093445549578,1.49639618739512,1.50489843845986,233467.582277228,0.0,1.0
2002-07-23,1.87,1.92,1.87,1.87,161200,1.58992094910731,1.63243220443104,1.58992094910731,1.58992094910731,189596.847672994,0.0,1.0
2002-07-24,1.8,1.9,1.76,1.9,1001500,1.5304051916541,1.61542770230155,1.49639618739512,1.61542770230155,1177923.34332818,0.0,1.0
2002-07-25,1.94,2.02,1.81,1.82,362900,1.64943670656053,1.71745471507849,1.53890744271884,1.54740969378359,426828.139085168,0.0,1.0
2002-07-26,2.071,2.071,1.94,1.94,167700,1.76081619550868,1.76081619550868,1.64943670656053,1.64943670656053,197241.881853357,0.0,1.0
2002-07-29,2.19,2.26,2.0,2.01,87400,1.86199298317915,1.92150874063236,1.700450212949,1.70895246401374,102796.305748261,0.0,1.0
2002-07-30,2.46,2.7,2.04,2.199,145000,2.09155376192726,2.29560778748114,1.73445921720798,1.86964500913742,170543.070177321,0.0,1.0
2002-07-31,2.39,2.46,2.23,2.46,211100,2.03203800447405,2.09155376192726,1.89600198743813,2.09155376192726,248287.186996085,0.0,1.0
2002-08-01,2.14,2.35,2.13,2.3,99600,1.81948172785543,1.99802900021507,1.81097947679068,1.95551774489134,117145.446825249,0.0,1.0
2002-08-02,2.0,2.25,1.98,2.08,544900,1.700450212949,1.91300648956762,1.68344571081951,1.76846822146696,640889.096135322,0.0,1.0
2002-08-05,1.951,2.01,1.85,1.99,59100,1.65878918273174,1.70895246401374,1.57291644697782,1.69194796188425,69511.0030860667,0.0,1.0
2002-08-06,1.95,2.07,1.95,1.97,251500,1.65793895762527,1.75996597040221,1.65793895762527,1.67494345975476,295804.014824801,0.0,1.0
2002-08-07,2.04,2.1,1.94,1.94,45000,1.73445921720798,1.78547272359645,1.64943670656053,1.64943670656053,52927.1597102027,0.0,1.0
2002-08-08,2.07,2.07,2.0,2.07,18000,1.75996597040221,1.75996597040221,1.700450212949,1.75996597040221,21170.8638840812,0.0,1.0
2002-08-09,2.04,2.089,2.011,2.07,9600,1.73445921720798,1.77612024742523,1.70980268912021,1.75996597040221,11291.1274048433,0.0,1.0
2002-08-12,2.11,2.17,2.04,2.119,24700,1.79397497466119,1.84498848104966,1.73445921720798,1.80162700061946,29051.129885378,0.0,1.0
2002-08-13,2.02,2.11,2.02,2.03,158400,1.71745471507849,1.79397497466119,1.71745471507849,1.72595696614323,186303.602179914,0.0,1.0
2002-08-14,2.061,2.12,2.02,2.05,81400,1.75231394444394,1.80247722572594,1.71745471507849,1.74296146827272,95739.3511202337,0.0,1.0
2002-08-15,2.199,2.199,2.09,2.15,36800,1.86964500913742,1.86964500913742,1.7769704725317,1.82798397892017,43282.6550518993,0.0,1.0
2002-08-16,2.12,2.29,2.1,2.161,57300,1.80247722572594,1.9470154938266,1.78547272359645,1.83733645509139,67393.9166976582,0.0,1.0
2002-08-19,2.16,2.26,2.15,2.18,31100,1.83648622998492,1.92150874063236,1.82798397892017,1.8534907321144,36578.5481552735,0.0,1.0
2002-08-20,2.18,2.2,2.11,2.2,37200,1.8534907321144,1.87049523424389,1.79397497466119,1.87049523424389,43753.1186937678,0.0,1.0
2002-08-21,2.149,2.2,2.11,2.2,41800,1.8271337538137,1.87049523424389,1.79397497466119,1.87049523424389,49163.450575255,0.0,1.0
2002-08-22,2.09,2.14,2.05,2.12,156200,1.7769704725317,1.81948172785543,1.74296146827272,1.80247722572594,183716.052149638,0.0,1.0
2002-08-23,2.07,2.14,2.02,2.02,296600,1.75996597040221,1.81948172785543,1.71745471507849,1.71745471507849,348848.790445471,0.0,1.0
2002-08-26,2.069,2.1,2.05,2.06,318100,1.75911574529574,1.78547272359645,1.74296146827272,1.75146371933747,374136.2111959,0.0,1.0
2002-08-27,2.08,2.08,2.03,2.05,125600,1.76846822146696,1.76846822146696,1.72595696614323,1.74296146827272,147725.583546699,0.0,1.0
2002-08-28,2.089,2.14,2.0,2.08,401900,1.77612024742523,1.81948172785543,1.700450212949,1.76846822146696,472698.344167344,0.0,1.0
2002-08-29,2.05,2.08,2.02,2.08,137700,1.74296146827272,1.76846822146696,1.71745471507849,1.76846822146696,161957.108713221,0.0,1.0
2002-08-30,2.05,2.07,2.04,2.05,157500,1.74296146827272,1.75996597040221,1.73445921720798,1.74296146827272,185245.05898571,0.0,1.0
2002-09-03,2.0,2.04,1.98,1.98,156200,1.700450212949,1.73445921720798,1.68344571081951,1.68344571081951,183716.052149637,0.0,1.0
2002-09-04,1.999,2.02,1.99,1.991,112800,1.69959998784252,1.71745471507849,1.69194796188425,1.69279818699072,132670.747006909,0.0,1.0
2002-09-05,2.07,2.16,1.99,1.99,556600,1.75996597040221,1.83648622998492,1.69194796188425,1.69194796188425,654650.157659976,0.0,1.0
2002-09-06,2.1,2.15,2.061,2.1,63700,1.78547272359645,1.82798397892017,1.75231394444394,1.78547272359645,74921.3349675537,0.0,1.0
2002-09-09,2.11,2.15,2.05,2.05,29300,1.79397497466119,1.82798397892017,1.74296146827272,1.74296146827272,34461.4617668654,0.0,1.0
2002-09-10,2.03,2.09,2.01,2.03,55300,1.72595696614323,1.7769704725317,1.70895246401374,1.72595696614323,65041.598488316,0.0,1.0
2002-09-11,2.13,2.13,1.92,2.0,92600,1.81097947679068,1.81097947679068,1.63243220443104,1.700450212949,108912.333092551,0.0,1.0
2002-09-12,2.01,2.08,1.97,1.97,9200,1.70895246401374,1.76846822146696,1.67494345975476,1.67494345975476,10820.6637629748,0.0,1.0
2002-09-13,2.05,2.12,2.01,2.01,3900,1.74296146827272,1.80247722572594,1.70895246401374,1.70895246401374,4587.02050821758,0.0,1.0
2002-09-16,2.09,2.09,2.041,2.041,2900,1.7769704725317,1.7769704725317,1.73530944231445,1.73530944231445,3410.86140354641,0.0,1.0
2002-09-17,1.98,2.1,1.93,2.1,27200,1.68344571081951,1.78547272359645,1.64093445549578,1.78547272359645,31991.5276470559,0.0,1.0
2002-09-18,2.0,2.04,1.96,1.98,207400,1.700450212949,1.73445921720798,1.66644120869002,1.68344571081951,243935.398308801,0.0,1.0
2002-09-19,1.91,2.03,1.9,2.01,209400,1.62392995336629,1.72595696614323,1.61542770230155,1.70895246401374,246287.716518144,0.0,1.0
2002-09-20,1.9,1.96,1.9,1.96,49200,1.61542770230155,1.66644120869002,1.61542770230155,1.66644120869002,57867.0279498217,0.0,1.0
2002-09-23,1.87,1.911,1.86,1.91,47400,1.58992094910731,1.62478017847277,1.58141869804257,1.62392995336629,55749.9415614137,0.0,1.0
2002-09-24,1.8,1.87,1.79,1.87,45900,1.5304051916541,1.58992094910731,1.52190294058935,1.58992094910731,53985.7029044068,0.0,1.0
2002-09-25,1.83,1.83,1.79,1.79,14300,1.55591194484833,1.55591194484833,1.52190294058935,1.52190294058935,16819.0751967978,0.0,1.0
2002-09-26,1.771,1.809,1.771,1.79,248100,1.50574866356634,1.53805721761237,1.50574866356634,1.52190294058935,291805.073868918,0.0,1.0
2002-09-27,1.72,1.819,1.72,1.781,196200,1.46238718313614,1.54655946867711,1.46238718313614,1.51425091463108,230762.416336484,0.0,1.0
2002-09-30,1.8,1.92,1.72,1.72,45500,1.5304051916541,1.63243220443104,1.46238718313614,1.46238718313614,53515.2392625383,0.0,1.0
2002-10-01,1.809,1.809,1.73,1.73,45900,1.53805721761237,1.53805721761237,1.47088943420088,1.47088943420088,53985.7029044068,0.0,1.0
2002-10-02,1.799,1.799,1.73,1.76,38200,1.52955496654762,1.52955496654762,1.47088943420088,1.49639618739512,44929.2777984389,0.0,1.0
2002-10-03,1.71,1.8,1.71,1.8,164500,1.45388493207139,1.5304051916541,1.45388493207139,1.5304051916541,193478.172718408,0.0,1.0
2002-10-04,1.739,1.75,1.71,1.74,35300,1.47854146015915,1.48789393633037,1.45388493207139,1.47939168526563,41518.4163948925,0.0,1.0
2002-10-07,1.73,1.76,1.71,1.72,62400,1.47088943420088,1.49639618739512,1.45388493207139,1.46238718313614,73392.3281314814,0.0,1.0
2002-10-08,1.72,1.74,1.69,1.73,146800,1.46238718313614,1.47939168526563,1.4368804299419,1.47088943420088,172660.156565728,0.0,1.0
2002-10-09,1.7,1.73,1.7,1.72,124500,1.44538268100665,1.47088943420088,1.44538268100665,1.46238718313614,146431.808531561,0.0,1.0
2002-10-10,1.75,1.78,1.7,1.71,18100,1.48789393633037,1.51340068952461,1.44538268100665,1.45388493207139,21288.4797945483,0.0,1.0
2002-10-11,1.78,1.8,1.75,1.78,12500,1.51340068952461,1.5304051916541,1.48789393633037,1.51340068952461,14701.9888083897,0.0,1.0
2002-10-14,1.75,1.79,1.71,1.73,12700,1.48789393633037,1.52190294058935,1.45388493207139,1.47088943420088,14937.2206293239,0.0,1.0
2002-10-15,1.822,1.822,1.71,1.75,54000,1.54911014399653,1.54911014399653,1.45388493207139,1.48789393633037,63512.5916522437,0.0,1.0
2002-10-16,1.78,1.81,1.741,1.81,13000,1.51340068952461,1.53890744271884,1.4802419103721,1.53890744271884,15290.0683607252,0.0,1.0
2002-10-17,1.78,1.8,1.76,1.8,64100,1.51340068952461,1.5304051916541,1.49639618739512,1.5304051916541,75391.7986094221,0.0,1.0
2002-10-18,1.77,1.78,1.701,1.76,23500,1.50489843845986,1.51340068952461,1.44623290611312,1.49639618739512,27639.7389597726,0.0,1.0
2002-10-21,1.7,1.76,1.69,1.73,42400,1.44538268100665,1.49639618739512,1.4368804299419,1.47088943420088,49869.1460380577,0.0,1.0
2002-10-22,1.7,1.71,1.69,1.69,58300,1.44538268100665,1.45388493207139,1.4368804299419,1.4368804299419,68570.0758023293,0.0,1.0
2002-10-23,1.72,1.74,1.68,1.721,101100,1.46238718313614,1.47939168526563,1.42837817887716,1.46323740824261,118909.685482256,0.0,1.0
2002-10-24,1.82,1.88,1.78,1.79,103300,1.54740969378359,1.59842320017206,1.51340068952461,1.52190294058935,121497.235512532,0.0,1.0
2002-10-25,1.82,1.86,1.8,1.85,118300,1.54740969378359,1.58141869804257,1.5304051916541,1.57291644697782,139139.6220826,0.0,1.0
2002-10-28,1.87,1.95,1.82,1.88,244900,1.58992094910731,1.65793895762527,1.54740969378359,1.59842320017206,288041.364733971,0.0,1.0
2002-10-29,1.84,1.96,1.83,1.85,48700,1.56441419591308,1.66644120869002,1.55591194484833,1.57291644697782,57278.9483974861,0.0,1.0
2002-10-30,1.87,1.99,1.85,1.85,176100,1.58992094910731,1.69194796188425,1.57291644697782,1.57291644697782,207121.618332594,0.0,1.0
2002-10-31,1.91,1.91,1.83,1.91,76700,1.62392995336629,1.62392995336629,1.55591194484833,1.62392995336629,90211.4033282792,0.0,1.0
2002-11-01,1.86,1.88,1.83,1.85,139100,1.58141869804257,1.59842320017206,1.55591194484833,1.57291644697782,163603.73145976,0.0,1.0
2002-11-04,1.87,1.95,1.83,1.88,240300,1.58992094910731,1.65793895762527,1.55591194484833,1.59842320017206,282631.032852484,0.0,1.0
2002-11-05,1.93,1.93,1.85,1.85,113800,1.64093445549578,1.64093445549578,1.57291644697782,1.57291644697782,133846.90611158,0.0,1.0
2002-11-06,2.0,2.02,1.9,1.9,202500,1.700450212949,1.71745471507849,1.61542770230155,1.61542770230155,238172.218695912,0.0,1.0
2002-11-07,2.01,2.04,1.96,2.01,54000,1.70895246401374,1.73445921720798,1.66644120869002,1.70895246401374,63512.5916522435,0.0,1.0
2002-11-08,2.01,2.04,1.97,2.04,75400,1.70895246401374,1.73445921720798,1.67494345975476,1.73445921720798,88682.3964922067,0.0,1.0
2002-11-11,2.01,2.02,1.98,1.98,31100,1.70895246401374,1.71745471507849,1.68344571081951,1.68344571081951,36578.5481552736,0.0,1.0
2002-11-12,2.0,2.03,1.98,2.03,22900,1.700450212949,1.72595696614323,1.68344571081951,1.72595696614323,26934.0434969698,0.0,1.0
2002-11-13,2.01,2.03,1.97,2.0,87100,1.70895246401374,1.72595696614323,1.67494345975476,1.700450212949,102443.458016859,0.0,1.0
2002-11-14,2.03,2.03,2.0,2.0,55600,1.72595696614323,1.72595696614323,1.700450212949,1.700450212949,65394.4462197174,0.0,1.0
2002-11-15,2.04,2.09,2.01,2.02,187100,1.73445921720798,1.7769704725317,1.70895246401374,1.71745471507849,220059.368483976,0.0,1.0
2002-11-18,2.16,2.22,2.07,2.07,130700,1.83648622998492,1.88749973637338,1.75996597040221,1.75996597040221,153723.994980522,0.0,1.0
2002-11-19,2.26,2.34,2.2,2.21,206400,1.92150874063236,1.98952674915032,1.87049523424389,1.87899748530864,242759.239204131,0.0,1.0
2002-11-20,2.22,2.309,2.19,2.28,144600,1.88749973637338,1.96316977084962,1.86199298317915,1.93851324276185,170072.606535452,0.0,1.0
2002-11-21,2.23,2.25,2.13,2.19,342300,1.89600198743813,1.91300648956762,1.81097947679068,1.86199298317915,402599.261528943,0.0,1.0
2002-11-22,2.22,2.23,2.16,2.23,236300,1.88749973637338,1.89600198743813,1.83648622998492,1.89600198743813,277926.396433799,0.0,1.0
2002-11-25,2.2,2.24,2.04,2.24,276600,1.87049523424389,1.90450423850287,1.73445921720798,1.90450423850287,325325.608352048,0.0,1.0
2002-11-26,2.15,2.2,2.13,2.14,196900,1.82798397892017,1.87049523424389,1.81097947679068,1.81948172785543,231585.727709754,0.0,1.0
2002-11-27,2.24,2.4,2.18,2.2,477000,1.90450423850287,2.04054025553879,1.8534907321144,1.87049523424389,561027.892928152,0.0,1.0
2002-11-29,2.25,2.29,2.14,2.27,150400,1.91300648956762,1.9470154938266,1.81948172785543,1.93001099169711,176894.329342545,0.0,1.0
2002-12-02,2.26,2.38,2.21,2.3,256000,1.92150874063236,2.0235357534093,1.87899748530864,1.95551774489134,301096.730795822,0.0,1.0
2002-12-03,2.23,2.29,2.15,2.23,205200,1.89600198743813,1.9470154938266,1.82798397892017,1.89600198743813,241347.848278525,0.0,1.0
2002-12-04,2.17,2.19,2.08,2.09,299900,1.84498848104966,1.86199298317915,1.76846822146696,1.7769704725317,352730.115490886,0.0,1.0
2002-12-05,2.15,2.19,2.12,2.17,133500,1.82798397892017,1.86199298317915,1.80247722572594,1.84498848104966,157017.240473602,0.0,1.0
2002-12-06,2.15,2.15,2.1,2.1,77000,1.82798397892017,1.82798397892017,1.78547272359645,1.78547272359645,90564.2510596805,0.0,1.0
2002-12-09,2.05,2.14,2.02,2.12,141900,1.74296146827272,1.81948172785543,1.71745471507849,1.80247722572594,166896.97695284,0.0,1.0
2002-12-10,2.14,2.14,2.04,2.04,143600,1.81948172785543,1.81948172785543,1.73445921720798,1.73445921720798,168896.44743078,0.0,1.0
2002-12-11,2.16,2.17,2.07,2.07,38200,1.83648622998492,1.84498848104966,1.75996597040221,1.75996597040221,44929.2777984388,0.0,1.0
2002-12-12,2.2,2.24,2.11,2.11,28000,1.87049523424389,1.90450423850287,1.79397497466119,1.79397497466119,32932.454930793,0.0,1.0
2002-12-13,2.169,2.19,2.1,2.15,36700,1.84413825594319,1.86199298317915,1.78547272359645,1.82798397892017,43165.039141432,0.0,1.0
2002-12-16,2.1,2.16,2.07,2.09,60400,1.78547272359645,1.83648622998492,1.75996597040221,1.7769704725317,71040.0099221388,0.0,1.0
2002-12-17,2.1,2.12,2.09,2.09,52100,1.78547272359645,1.80247722572594,1.7769704725317,1.7769704725317,61277.8893533681,0.0,1.0
2002-12-18,2.1,2.11,2.04,2.1,166900,1.78547272359645,1.79397497466119,1.73445921720798,1.78547272359645,196300.954569619,0.0,1.0
2002-12-19,2.12,2.14,2.02,2.05,115200,1.80247722572594,1.81948172785543,1.71745471507849,1.74296146827272,135493.528858119,0.0,1.0
2002-12-20,2.149,2.15,2.11,2.11,24900,1.8271337538137,1.82798397892017,1.79397497466119,1.79397497466119,29286.3617063122,0.0,1.0
2002-12-23,2.25,2.3,2.09,2.13,195300,1.91300648956762,1.95551774489134,1.7769704725317,1.81097947679068,229703.873142281,0.0,1.0
2002-12-24,2.4,2.55,2.25,2.25,390400,2.04054025553879,2.16807402150997,1.91300648956762,1.91300648956762,459172.514463628,0.0,1.0
2002-12-26,2.44,2.55,2.4,2.4,257300,2.07454925979777,2.16807402150997,2.04054025553879,2.04054025553879,302625.737631894,0.0,1.0
2002-12-27,2.45,2.45,2.38,2.41,229100,2.08305151086252,2.08305151086252,2.0235357534093,2.04904250660354,269458.050880166,0.0,1.0
2002-12-30,2.41,2.42,2.34,2.4,166000,2.04904250660354,2.05754475766828,1.98952674915032,2.04054025553879,195242.411375415,0.0,1.0
2002-12-31,2.58,2.58,2.35,2.39,143700,2.1935807747042,2.1935807747042,1.99802900021507,2.03203800447405,169014.063341248,0.0,1.0
2003-01-02,2.69,2.7,2.4,2.5,116100,2.2871055364164,2.29560778748114,2.04054025553879,2.12556276618624,136552.072052323,0.0,1.0
2003-01-03,2.619,2.66,2.52,2.65,39000,2.22673955385671,2.26159878322216,2.14256726831573,2.25309653215742,45870.2050821758,0.0,1.0
2003-01-06,2.57,2.62,2.5,2.61,78000,2.18507852363946,2.22758977896318,2.12556276618624,2.21908752789844,91740.4101643516,0.0,1.0
2003-01-07,2.46,2.6,2.4,2.57,69300,2.09155376192726,2.21058527683369,2.04054025553879,2.18507852363946,81507.8259537126,0.0,1.0
2003-01-08,2.51,2.54,2.37,2.54,205700,2.13406501725099,2.15957177044522,2.01503350234456,2.15957177044522,241935.927830861,0.0,1.0
2003-01-09,2.64,2.64,2.44,2.44,67900,2.24459428109267,2.24459428109267,2.07454925979777,2.07454925979777,79861.203207173,0.0,1.0
2003-01-10,2.65,2.71,2.57,2.57,45100,2.25309653215742,2.30411003854589,2.18507852363946,2.18507852363946,53044.77562067,0.0,1.0
2003-01-13,2.48,2.65,2.44,2.6,173800,2.10855826405675,2.25309653215742,2.07454925979777,2.21058527683369,204416.452391851,0.0,1.0
2003-01-14,2.55,2.58,2.48,2.49,124000,2.16807402150997,2.1935807747042,2.10855826405675,2.1170605151215,145843.728979226,0.0,1.0
2003-01-15,2.49,2.6,2.49,2.6,726000,2.1170605151215,2.21058527683369,2.1170605151215,2.21058527683369,853891.509991273,0.0,1.0
2003-01-16,2.47,2.55,2.41,2.5,101300,2.10005601299201,2.16807402150997,2.04904250660354,2.12556276618624,119144.91730319,0.0,1.0
2003-01-17,2.42,2.51,2.37,2.5,363500,2.05754475766828,2.13406501725099,2.01503350234456,2.12556276618624,427533.834547973,0.0,1.0
2003-01-21,2.33,2.42,2.25,2.42,24400,1.98102449808558,2.05754475766828,1.91300648956762,2.05754475766828,28698.2821539767,0.0,1.0
2003-01-22,2.36,2.409,2.27,2.32,64100,2.00653125127981,2.04819228149706,1.93001099169711,1.97252224702083,75391.7986094225,0.0,1.0
2003-01-23,2.4,2.45,2.33,2.45,64600,2.04054025553879,2.08305151086252,1.98102449808558,2.08305151086252,75979.8781617581,0.0,1.0
2003-01-24,2.4,2.4,2.3,2.38,72900,2.04054025553879,2.04054025553879,1.95551774489134,2.0235357534093,85741.9987305289,0.0,1.0
2003-01-27,2.31,2.35,2.31,2.35,19200,1.96401999595609,1.99802900021507,1.96401999595609,1.99802900021507,22582.2548096866,0.0,1.0
2003-01-28,2.335,2.369,2.2,2.301,114400,1.98527562361795,2.01418327723808,1.87049523424389,1.95636796999782,134552.601574383,0.0,1.0
2003-01-29,2.335,2.369,2.2,2.301,238300,1.98527562361795,2.01418327723808,1.87049523424389,1.95636796999782,280278.714643141,0.0,1.0
2003-01-30,2.34,2.459,2.28,2.4,51900,1.98952674915032,2.09070353682079,1.93851324276185,2.04054025553879,61042.6575324341,0.0,1.0
2003-01-31,2.28,2.35,2.2,2.261,120800,1.93851324276185,1.99802900021507,1.87049523424389,1.92235896573884,142080.019844278,0.0,1.0
2003-02-03,2.2,2.26,2.1,2.24,102000,1.87049523424389,1.92150874063236,1.78547272359645,1.90450423850287,119968.22867646,0.0,1.0
2003-02-04,2.37,2.44,2.28,2.35,261100,2.01503350234456,2.07454925979777,1.93851324276185,1.99802900021507,307095.142229644,0.0,1.0
2003-02-05,2.34,2.39,2.3,2.35,130000,1.98952674915032,2.03203800447405,1.95551774489134,1.99802900021507,152900.683607253,0.0,1.0
2003-02-06,2.34,2.39,2.33,2.33,232500,1.98952674915032,2.03203800447405,1.98102449808558,1.98102449808558,273456.991836049,0.0,1.0
2003-02-07,2.331,2.37,2.33,2.34,35600,1.98187472319205,2.01503350234456,1.98102449808558,1.98952674915032,41871.2641262939,0.0,1.0
2003-02-10,2.345,2.35,2.3,2.33,16000,1.9937778746827,1.99802900021507,1.95551774489134,1.98102449808558,18818.5456747388,0.0,1.0
2003-02-11,2.34,2.35,2.31,2.35,53900,1.98952674915032,1.99802900021507,1.96401999595609,1.99802900021507,63394.9757417765,0.0,1.0
2003-02-12,2.24,2.33,2.21,2.32,38600,1.90450423850287,1.98102449808558,1.87899748530864,1.97252224702083,45399.7414403075,0.0,1.0
2003-02-13,2.23,2.25,2.19,2.24,51600,1.89600198743813,1.91300648956762,1.86199298317915,1.90450423850287,60689.8098010326,0.0,1.0
2003-02-14,2.23,2.29,2.21,2.21,30000,1.89600198743813,1.9470154938266,1.87899748530864,1.87899748530864,35284.7731401353,0.0,1.0
2003-02-18,2.29,2.32,2.23,2.23,39600,1.9470154938266,1.97252224702083,1.89600198743813,1.89600198743813,46575.9005449785,0.0,1.0
2003-02-19,2.25,2.31,2.22,2.3,95800,1.91300648956762,1.96401999595609,1.88749973637338,1.95551774489134,112676.042227499,0.0,1.0
2003-02-20,2.24,2.28,2.22,2.28,64900,1.90450423850287,1.93851324276185,1.88749973637338,1.93851324276185,76332.7258931595,0.0,1.0
2003-02-21,2.28,2.31,2.23,2.25,53400,1.93851324276185,1.96401999595609,1.89600198743813,1.91300648956762,62806.8961894409,0.0,1.0
2003-02-24,2.25,2.3,2.25,2.3,162500,1.91300648956762,1.95551774489134,1.91300648956762,1.95551774489134,191125.854509066,0.0,1.0
2003-02-25,2.24,2.27,2.2,2.27,155900,1.90450423850287,1.93001099169711,1.87049523424389,1.93001099169711,183363.204418237,0.0,1.0
2003-02-26,2.23,2.26,2.22,2.22,29600,1.89600198743813,1.92150874063236,1.88749973637338,1.88749973637338,34814.3094982668,0.0,1.0
2003-02-27,2.3,2.32,2.25,2.25,208900,1.95551774489134,1.97252224702083,1.91300648956762,1.91300648956762,245699.636965809,0.0,1.0
2003-02-28,2.38,2.38,2.26,2.3,47800,2.0235357534093,2.0235357534093,1.92150874063236,1.95551774489134,56220.4052032823,0.0,1.0
2003-03-03,2.32,2.34,2.3,2.32,127600,1.97252224702083,1.98952674915032,1.95551774489134,1.97252224702083,150077.901756042,0.0,1.0
2003-03-04,2.31,2.35,2.28,2.31,134500,1.96401999595609,1.99802900021507,1.93851324276185,1.96401999595609,158193.399578273,0.0,1.0
2003-03-05,2.3,2.32,2.25,2.32,41900,1.95551774489134,1.97252224702083,1.91300648956762,1.97252224702083,49281.0664857224,0.0,1.0
2003-03-06,2.28,2.3,2.24,2.3,124600,1.93851324276185,1.95551774489134,1.90450423850287,1.95551774489134,146549.424442029,0.0,1.0
2003-03-07,2.27,2.3,2.24,2.25,99600,1.93001099169711,1.95551774489134,1.90450423850287,1.91300648956762,117145.446825249,0.0,1.0
2003-03-10,2.32,2.38,2.25,2.29,200700,1.97252224702083,2.0235357534093,1.91300648956762,1.9470154938266,236055.132307505,0.0,1.0
2003-03-11,2.27,2.35,2.27,2.3,41300,1.93001099169711,1.99802900021507,1.93001099169711,1.95551774489134,48575.3710229195,0.0,1.0
2003-03-12,2.25,2.3,2.23,2.3,99200,1.91300648956762,1.95551774489134,1.89600198743813,1.95551774489134,116674.983183381,0.0,1.0
2003-03-13,2.3,2.31,2.22,2.28,140600,1.95551774489134,1.96401999595609,1.88749973637338,1.93851324276185,165367.970116768,0.0,1.0
2003-03-14,2.3,2.42,2.27,2.34,79200,1.95551774489134,2.05754475766828,1.93001099169711,1.98952674915032,93151.8010899573,0.0,1.0
2003-03-17,2.37,2.38,2.25,2.3,134700,2.01503350234456,2.0235357534093,1.91300648956762,1.95551774489134,158428.631399207,0.0,1.0
2003-03-18,2.34,2.47,2.34,2.37,76800,1.98952674915032,2.10005601299201,1.98952674915032,2.01503350234456,90329.0192387465,0.0,1.0
2003-03-19,2.51,2.57,2.39,2.45,122600,2.13406501725099,2.18507852363946,2.03203800447405,2.08305151086252,144197.106232686,0.0,1.0
2003-03-20,2.58,2.58,2.49,2.56,97700,2.1935807747042,2.1935807747042,2.1170605151215,2.17657627257471,114910.744526374,0.0,1.0
2003-03-21,2.64,2.7,2.48,2.58,142100,2.24459428109267,2.29560778748114,2.10855826405675,2.1935807747042,167132.208773774,0.0,1.0
2003-03-24,2.54,2.67,2.5,2.58,39300,2.15957177044522,2.27010103428691,2.12556276618624,2.1935807747042,46223.0528135773,0.0,1.0
2003-03-25,2.6,2.6,2.51,2.55,76200,2.21058527683369,2.21058527683369,2.13406501725099,2.16807402150997,89623.3237759437,0.0,1.0
2003-03-26,2.58,2.65,2.52,2.65,71000,2.1935807747042,2.25309653215742,2.14256726831573,2.25309653215742,83507.2964316536,0.0,1.0
2003-03-27,2.559,2.59,2.5,2.59,53300,2.17572604746824,2.20208302576895,2.12556276618624,2.20208302576895,62689.2802789736,0.0,1.0
2003-03-28,2.51,2.57,2.51,2.57,32900,2.13406501725099,2.18507852363946,2.13406501725099,2.18507852363946,38695.6345436816,0.0,1.0
2003-03-31,2.64,2.67,2.5,2.56,453300,2.24459428109267,2.27010103428691,2.12556276618624,2.17657627257471,533152.922147445,0.0,1.0
2003-04-01,2.77,2.86,2.65,2.65,155400,2.35512354493436,2.43164380451706,2.25309653215742,2.25309653215742,182775.124865901,0.0,1.0
2003-04-02,2.79,2.95,2.7,2.79,187400,2.37212804706385,2.50816406409977,2.29560778748114,2.37212804706385,220412.216215378,0.0,1.0
2003-04-03,2.81,2.89,2.7,2.89,37000,2.38913254919334,2.4571505577113,2.29560778748114,2.4571505577113,43517.8868728335,0.0,1.0
2003-04-04,2.87,2.9,2.8,2.9,92200,2.44014605558181,2.46565280877604,2.38063029812859,2.46565280877604,108441.869450682,0.0,1.0
2003-04-07,3.08,3.08,2.97,3.0,428800,2.61869332794145,2.61869332794145,2.52516856622926,2.55067531942349,504337.024083001,0.0,1.0
2003-04-08,3.05,3.18,3.03,3.1,126800,2.59318657474722,2.7037158385889,2.57618207261773,2.63569783007094,149136.974472305,0.0,1.0
2003-04-09,2.8,3.07,2.77,3.07,175300,2.38063029812859,2.61019107687671,2.35512354493436,2.61019107687671,206180.691048857,0.0,1.0
2003-04-10,2.95,3.0,2.85,3.0,141500,2.50816406409977,2.55067531942349,2.42314155345232,2.55067531942349,166426.513310971,0.0,1.0
2003-04-11,3.0,3.02,2.94,3.0,104100,2.55067531942349,2.56767982155298,2.49966181303502,2.55067531942349,122438.16279627,0.0,1.0
2003-04-14,3.05,3.09,3.03,3.07,203700,2.59318657474722,2.6271955790062,2.57618207261773,2.61019107687671,239583.609621518,0.0,1.0
2003-04-15,3.13,3.13,2.96,3.05,196500,2.66120458326518,2.66120458326518,2.51666631516451,2.59318657474722,231115.264067886,0.0,1.0
2003-04-16,3.499,3.5,3.11,3.13,353600,2.97493764755427,2.97578787266074,2.64420008113569,2.66120458326518,415889.859411727,0.0,1.0
2003-04-17,3.7,3.74,3.39,3.53,328800,3.14583289395564,3.17984189821462,2.88226311094855,3.00129462585498,386721.113615883,0.0,1.0
2003-04-21,3.93,3.97,3.69,3.79,453500,3.34138466844478,3.37539367270376,3.1373306428909,3.22235315353835,533388.153968377,0.0,1.0
2003-04-22,3.78,3.95,3.78,3.95,538700,3.2138509024736,3.35838917057427,3.2138509024736,3.35838917057427,633596.909686362,0.0,1.0
2003-04-23,3.61,3.82,3.4,3.8,425800,3.06931263437294,3.24785990673258,2.89076536201329,3.23085540460309,500808.546768986,0.0,1.0
2003-04-24,3.52,3.65,3.4,3.59,224500,2.99279237479023,3.10332163863192,2.89076536201329,3.05230813224345,264047.718998679,0.0,1.0
2003-04-25,3.3,3.58,3.28,3.5,246600,2.80574285136584,3.0438058811787,2.78873834923635,2.97578787266074,290040.835211912,0.0,1.0
2003-04-28,3.38,3.47,3.33,3.42,305200,2.8737608598838,2.95028111946651,2.83124960456008,2.90776986414278,358963.758745643,0.0,1.0
2003-04-29,3.41,3.47,3.37,3.37,200900,2.89926761307804,2.95028111946651,2.86525860881906,2.86525860881906,236290.364128439,0.0,1.0
2003-04-30,3.55,3.66,3.37,3.46,234600,3.01829912798447,3.11182388969666,2.86525860881906,2.94177886840176,275926.925955857,0.0,1.0
2003-05-01,3.7,3.79,3.5,3.58,194700,3.14583289395564,3.22235315353835,2.97578787266074,3.0438058811787,228998.177679478,0.0,1.0
2003-05-02,3.74,3.75,3.65,3.73,197300,3.17984189821462,3.18834414927937,3.10332163863192,3.17133964714988,232056.191351623,0.0,1.0
2003-05-05,3.72,3.94,3.72,3.86,304200,3.16283739608513,3.34988691950952,3.16283739608513,3.28186891099156,357787.599640972,0.0,1.0
2003-05-06,3.75,3.93,3.7,3.78,213600,3.18834414927937,3.34138466844478,3.14583289395564,3.2138509024736,251227.584757763,0.0,1.0
2003-05-07,3.58,3.8,3.51,3.71,164000,3.0438058811787,3.23085540460309,2.98429012372549,3.15433514502039,192890.093166073,0.0,1.0
2003-05-08,3.45,3.66,3.36,3.61,300400,2.93327661733702,3.11182388969666,2.85675635775431,3.06931263437294,353318.195043221,0.0,1.0
2003-05-09,3.55,3.58,3.45,3.49,243000,3.01829912798447,3.0438058811787,2.93327661733702,2.967285621596,285806.662435095,0.0,1.0
2003-05-12,3.56,3.69,3.5,3.62,237600,3.02680137904921,3.1373306428909,2.97578787266074,3.07781488543768,279455.403269871,0.0,1.0
2003-05-13,3.52,3.62,3.46,3.6,132700,2.99279237479023,3.07781488543768,2.94177886840176,3.06081038330819,156076.313189865,0.0,1.0
2003-05-14,3.93,3.99,3.46,3.46,466000,3.34138466844478,3.39239817483325,2.94177886840176,2.94177886840176,548090.142776767,0.0,1.0
2003-05-15,4.13,4.27,3.86,4.06,1172800,3.51142968973968,3.6304612046461,3.28186891099156,3.45191393228646,1379399.39795835,0.0,1.0
2003-05-16,4.34,4.39,4.06,4.13,718900,3.68997696209932,3.73248821742304,3.45191393228646,3.51142968973968,845540.780348108,0.0,1.0
2003-05-19,4.07,4.25,3.98,4.25,459700,3.46041618335121,3.61345670251661,3.3838959237685,3.61345670251661,540680.340417339,0.0,1.0
2003-05-20,4.0,4.05,3.91,4.04,238900,3.40090042589799,3.44341168122172,3.32438016631529,3.43490943015697,280984.410105944,0.0,1.0
2003-05-21,3.89,3.93,3.84,3.84,239100,3.3073756641858,3.34138466844478,3.26486440886207,3.26486440886207,281219.641926878,0.0,1.0
2003-05-22,3.95,3.99,3.85,3.85,300900,3.35838917057427,3.39239817483325,3.27336665992682,3.27336665992682,353906.274595556,0.0,1.0
2003-05-23,4.23,4.25,3.9,3.95,378600,3.59645220038713,3.61345670251661,3.31587791525054,3.35838917057427,445293.837028506,0.0,1.0
2003-05-27,4.56,4.6,4.24,4.25,424700,3.87702648552371,3.91103548978269,3.60495445145187,3.61345670251661,499514.771753848,0.0,1.0
2003-05-28,4.53,4.65,4.31,4.6,392900,3.85151973232947,3.95354674510641,3.66447020890508,3.91103548978269,462112.912225305,0.0,1.0
2003-05-29,4.97,5.09,4.6,4.6,523100,4.22561877917825,4.32764579195519,3.91103548978269,3.91103548978269,615248.827653492,0.0,1.0
2003-05-30,5.49,5.799,4.92,4.92,1191800,4.66773583454499,4.93045539244561,4.18310752385453,4.18310752385453,1401746.42094711,0.0,1.0
2003-06-02,5.13,5.48,5.11,5.48,561600,4.36165479621417,4.65923358348025,4.34465029408468,4.65923358348025,660530.953183333,0.0,1.0
2003-06-03,4.93,5.34,4.63,5.29,655900,4.19160977491927,4.54020206857382,3.93654224297692,4.49769081325009,771442.756753825,0.0,1.0
2003-06-04,5.1,5.13,4.86,4.86,332000,4.33614804301994,4.36165479621417,4.13209401746606,4.13209401746606,390484.82275083,0.0,1.0
2003-06-05,5.16,5.36,5.09,5.09,399700,4.38716154940841,4.55720657070331,4.32764579195519,4.32764579195519,470110.794137069,0.0,1.0
2003-06-06,4.85,5.43,4.85,5.25,227200,4.12359176640131,4.61672232815652,4.12359176640131,4.46368180899111,267223.348581291,0.0,1.0
2003-06-09,4.61,5.07,4.52,5.07,451000,3.91953774084743,4.3106412898257,3.84301748126473,4.3106412898257,530447.756206701,0.0,1.0
2003-06-10,4.63,4.706,4.55,4.62,276800,3.93654224297692,4.00115935106899,3.86852423445896,3.92803999191218,325560.840172982,0.0,1.0
2003-06-11,4.6,4.7,4.54,4.68,268600,3.91103548978269,3.99605800043014,3.86002198339422,3.97905349830065,315916.335514678,0.0,1.0
2003-06-12,4.6,4.82,4.57,4.61,194400,3.91103548978269,4.09808501320708,3.88552873658845,3.91953774084743,228645.329948076,0.0,1.0
2003-06-13,4.61,4.75,4.52,4.57,123100,3.91953774084743,4.03856925575386,3.84301748126473,3.88552873658845,144785.185785022,0.0,1.0
2003-06-16,5.11,5.19,4.69,4.71,540600,4.34465029408468,4.41266830260264,3.98755574936539,4.00456025149488,635831.611985238,0.0,1.0
2003-06-17,4.93,5.24,4.92,5.24,501300,4.19160977491927,4.45517955792637,4.18310752385453,4.45517955792637,589608.559171661,0.0,1.0
2003-06-18,4.89,5.0,4.75,4.87,209600,4.15760077066029,4.25112553237249,4.03856925575386,4.1405962685308,246522.948339079,0.0,1.0
2003-06-19,4.8,5.04,4.76,4.92,123900,4.08108051107759,4.28513453663147,4.04707150681861,4.18310752385453,145726.113068759,0.0,1.0
2003-06-20,4.63,4.89,4.55,4.85,133800,3.93654224297692,4.15760077066029,3.86852423445896,4.12359176640131,157370.088205003,0.0,1.0
2003-06-23,4.68,4.83,4.61,4.61,131600,3.97905349830065,4.10658726427182,3.91953774084743,3.91953774084743,154782.538174727,0.0,1.0
2003-06-24,4.61,4.71,4.6,4.65,50000,3.91953774084743,4.00456025149488,3.91103548978269,3.95354674510641,58807.9552335588,0.0,1.0
2003-06-25,4.57,4.71,4.41,4.64,244400,3.88552873658845,4.00456025149488,3.74949271955253,3.94504449404167,287453.285181636,0.0,1.0
2003-06-26,4.61,4.73,4.5,4.61,192200,3.91953774084743,4.02156475362437,3.82601297913524,3.91953774084743,226057.7799178,0.0,1.0
2003-06-27,4.61,5.05,4.35,4.4,216100,3.91953774084743,4.29363678769621,3.69847921316406,3.74099046848779,254167.982519441,0.0,1.0
2003-06-30,4.66,4.9,4.5,4.71,125800,3.96204899617116,4.16610302172504,3.82601297913524,4.00456025149488,147960.815367634,0.0,1.0
2003-07-01,4.56,4.7,4.4,4.67,167800,3.87702648552371,3.99605800043014,3.74099046848779,3.9705512472359,197359.497763823,0.0,1.0
2003-07-02,4.8,4.84,4.56,4.56,216000,4.08108051107759,4.11508951533657,3.87702648552371,3.87702648552371,254050.366608974,0.0,1.0
2003-07-03,4.94,4.99,4.699,4.8,144200,4.20011202598402,4.24262328130774,3.99520777532366,4.08108051107759,169602.142893583,0.0,1.0
2003-07-07,5.01,5.12,4.91,4.98,537600,4.25962778343723,4.35315254514943,4.17460527278978,4.234121030243,632303.134671224,0.0,1.0
2003-07-08,5.63,5.73,4.9,4.98,1732100,4.78676734945142,4.87178986009887,4.16610302172504,4.234121030243,2037225.18520094,0.0,1.0
2003-07-09,6.12,6.24,5.4,5.55,1260400,5.20337765162393,5.30540466440087,4.59121557496229,4.71874934093346,1482430.93552755,0.0,1.0
2003-07-10,5.92,6.15,5.68,6.0,531100,5.03333263032903,5.22888440481816,4.82927860477515,5.10135063884699,624658.100490861,0.0,1.0
2003-07-11,6.84,6.9,5.93,6.0,1271200,5.81553972828556,5.86655323467403,5.04183488139377,5.10135063884699,1495133.453858,0.0,1.0
2003-07-14,7.1,7.6,6.74,6.75,1283700,6.03659825596893,6.46171080920618,5.73051721763811,5.73901946870286,1509835.44266639,0.0,1.0
2003-07-15,6.92,7.08,6.5,7.0,503600,5.88355773680352,6.01959375383944,5.52646319208423,5.95157574532148,592313.725112404,0.0,1.0
2003-07-16,6.55,7.04,6.5,6.99,406600,5.56897444740796,5.98558474958046,5.52646319208423,5.94307349425674,478226.2919593,0.0,1.0
2003-07-17,6.02,6.3,5.98,6.2,626700,5.11835514097648,5.35641817078934,5.0843461367175,5.27139566014189,737098.910897425,0.0,1.0
2003-07-18,6.24,6.34,6.03,6.05,338200,5.30540466440087,5.39042717504832,5.12685739204122,5.14386189417071,397777.009199791,0.0,1.0
2003-07-21,5.95,6.2,5.81,6.09,395300,5.05883938352326,5.27139566014189,4.93980786861683,5.17787089842969,464935.694076516,0.0,1.0
2003-07-22,5.15,6.16,5.15,6.05,773800,4.37865929834366,5.23738665588291,4.37865929834366,5.14386189417071,910111.915194556,0.0,1.0
2003-07-23,5.54,5.61,5.14,5.25,401500,4.71024708986872,4.76976284732193,4.37015704727892,4.46368180899111,472227.880525477,0.0,1.0
2003-07-24,5.34,5.68,5.15,5.58,180000,4.54020206857382,4.82927860477515,4.37865929834366,4.7442560941277,211708.638840811,0.0,1.0
2003-07-25,5.35,5.45,5.231,5.3,138400,4.54870431963856,4.63372683028601,4.4475275319681,4.50619306431484,162780.420086491,0.0,1.0
2003-07-28,5.779,5.97,5.36,5.46,406500,4.91345089031612,5.07584388565275,4.55720657070331,4.64222908135076,478108.676048833,0.0,1.0
2003-07-29,5.619,5.94,5.56,5.86,163600,4.7774148732802,5.05033713245852,4.72725159199821,4.98231912394056,192419.629524204,0.0,1.0
2003-07-30,5.5,5.66,5.29,5.6,200700,4.67623808560974,4.81227410264566,4.49769081325009,4.76126059625719,236055.132307505,0.0,1.0
2003-07-31,5.62,5.71,5.43,5.58,285700,4.77826509838668,4.85478535796938,4.61672232815652,4.7442560941277,336028.656204555,0.0,1.0
2003-08-01,5.51,5.62,5.41,5.55,158100,4.68474033667448,4.77826509838668,4.59971782602703,4.71874934093346,185950.754448513,0.0,1.0
2003-08-04,5.88,5.9,5.53,5.53,474500,4.99932362607005,5.01632812819954,4.70174483880397,4.70174483880397,558087.495166472,0.0,1.0
2003-08-05,5.98,6.24,5.95,6.06,376900,5.0843461367175,5.30540466440087,5.05883938352326,5.15236414523546,443294.366550566,0.0,1.0
2003-08-06,5.72,6.0,5.51,5.88,171700,4.86328760903413,5.10135063884699,4.68474033667448,4.99932362607005,201946.518272041,0.0,1.0
2003-08-07,5.87,5.95,5.6499,5.65,124500,4.9908213750053,5.05883938352326,4.80368682907026,4.80377185158091,146431.808531561,0.0,1.0
2003-08-08,5.7,5.88,5.614,5.88,126200,4.84628310690464,4.99932362607005,4.77316374774783,4.99932362607005,148431.279009502,0.0,1.0
2003-08-11,5.72,5.77,5.57,5.59,117600,4.86328760903413,4.90579886435785,4.73575384306295,4.75275834519244,138316.31070933,0.0,1.0
2003-08-12,5.87,5.91,5.7,5.7,139000,4.9908213750053,5.02483037926428,4.84628310690464,4.84628310690464,163486.115549293,0.0,1.0
2003-08-13,5.74,5.91,5.72,5.91,65200,4.88029211116362,5.02483037926428,4.86328760903413,5.02483037926428,76685.5736245606,0.0,1.0
2003-08-14,5.65,5.8,5.65,5.75,54400,4.80377185158091,4.93130561755209,4.80377185158091,4.88879436222836,63983.055294112,0.0,1.0
2003-08-15,5.67,5.85,5.63,5.85,43300,4.8207763537104,4.97381687287581,4.78676734945142,4.97381687287581,50927.6892322619,0.0,1.0
2003-08-18,6.13,6.2,5.7,5.7,160200,5.21187990268867,5.27139566014189,4.84628310690464,4.84628310690464,188420.688568322,0.0,1.0
2003-08-19,5.95,6.2,5.85,6.07,145200,5.05883938352326,5.27139566014189,4.97381687287581,5.1608663963002,170778.301998255,0.0,1.0
2003-08-20,6.2,6.24,5.95,5.96,163600,5.27139566014189,5.30540466440087,5.05883938352326,5.06734163458801,192419.629524204,0.0,1.0
2003-08-21,6.14,6.35,5.979,6.24,144200,5.22038215375342,5.39892942611306,5.08349591161102,5.30540466440087,169602.142893583,0.0,1.0
2003-08-22,6.21,6.44,6.09,6.2,147700,5.27989791120663,5.47544968569577,5.17787089842969,5.27139566014189,173718.699759933,0.0,1.0
2003-08-25,6.029,6.21,6.0,6.17,121100,5.12600716693475,5.27989791120663,5.10135063884699,5.24588890694765,142432.867575679,0.0,1.0
2003-08-26,5.98,6.1,5.88,5.92,95600,5.0843461367175,5.18637314949444,4.99932362607005,5.03333263032903,112440.810406564,0.0,1.0
2003-08-27,6.06,6.2,6.04,6.07,24300,5.15236414523546,5.27139566014189,5.13535964310597,5.1608663963002,28580.6662435095,0.0,1.0
2003-08-28,6.15,6.2,6.05,6.06,61900,5.22888440481816,5.27139566014189,5.14386189417071,5.15236414523546,72804.2485791458,0.0,1.0
2003-08-29,6.04,6.2,5.95,6.1,55700,5.13535964310597,5.27139566014189,5.05883938352326,5.18637314949444,65512.0621301844,0.0,1.0
2003-09-02,6.4,6.48,6.1,6.1,187100,5.44144068143679,5.50945868995475,5.18637314949444,5.18637314949444,220059.368483977,0.0,1.0
2003-09-03,6.93,6.95,6.42,6.47,403000,5.89205998786827,5.90906448999776,5.45844518356628,5.50095643889,473992.119182484,0.0,1.0
2003-09-04,6.9,6.95,6.58,6.86,176700,5.86655323467403,5.90906448999776,5.59448120060219,5.83254423041505,207827.313795397,0.0,1.0
2003-09-05,7.01,7.1,6.72,6.88,158700,5.96007799638623,6.03659825596893,5.71351271550862,5.84954873254454,186656.449911316,0.0,1.0
2003-09-08,7.33,7.4,6.89,7.0,286500,6.23215003045807,6.29166578791128,5.85805098360929,5.95157574532148,336969.583488292,0.0,1.0
2003-09-09,7.18,7.35,6.95,7.35,171600,6.10461626448689,6.24915453258756,5.90906448999776,6.24915453258756,201828.902361574,0.0,1.0
2003-09-10,6.7,7.17,6.68,7.17,191200,5.69650821337913,6.09611401342215,5.67950371124964,6.09611401342215,224881.620813129,0.0,1.0
2003-09-11,6.52,6.84,6.37,6.84,339100,5.54346769421372,5.81553972828556,5.41593392824255,5.81553972828556,398835.552393996,0.0,1.0
2003-09-12,7.06,7.08,6.39,6.52,211400,6.00258925170995,6.01959375383944,5.43293843037204,5.54346769421372,248640.034727487,0.0,1.0
2003-09-15,7.06,7.15,7.01,7.01,134600,6.00258925170995,6.07910951129266,5.96007799638623,5.96007799638623,158311.01548874,0.0,1.0
2003-09-16,7.7,7.7,7.11,7.11,372800,6.54673331985363,6.54673331985363,6.04510050703368,6.04510050703368,438472.114221414,0.0,1.0
2003-09-17,8.159,8.24,7.47,7.47,506000,6.93698664372543,7.00585487734986,6.3511815453645,6.3511815453645,595136.506963614,0.0,1.0
2003-09-18,8.079,8.2,7.97,8.09,166900,6.86896863520747,6.97184587309088,6.77629409860175,6.87832111137869,196300.954569619,0.0,1.0
2003-09-19,8.4,8.47,7.97,8.1,157900,7.14189089438578,7.201406651839,6.77629409860175,6.88682336244343,185715.522627579,0.0,1.0
2003-09-22,8.2,8.34,8.11,8.22,355900,6.97184587309088,7.09087738799731,6.89532561350818,6.98885037522037,418595.025352471,0.0,1.0
2003-09-23,8.41,8.41,7.96,8.17,187600,7.15039314545053,7.15039314545053,6.767791847537,6.94633911989665,220647.448036312,0.0,1.0
2003-09-24,8.32,8.85,7.58,8.48,754800,7.07387288586782,7.5244921922993,6.44470630707669,7.20990890290374,887764.892205803,0.0,1.0
2003-09-25,7.46,8.52,7.37,8.38,441300,6.34267929429975,7.24391790716272,6.26615903471705,7.12488639225629,519039.01289139,0.0,1.0
2003-09-26,7.27,7.6,7.05,7.6,230700,6.1811365240696,6.46171080920618,5.99408700064521,6.46171080920618,271339.90544764,0.0,1.0
2003-09-29,7.58,7.74,7.03,7.571,144900,6.44470630707669,6.58074232411261,5.97708249851572,6.43705428111842,170425.454266853,0.0,1.0
2003-09-30,7.5,7.703,7.25,7.65,145800,6.37668829855873,6.54928399517306,6.16413202194011,6.50422206452991,171483.997461057,0.0,1.0
2003-10-01,7.85,7.9,7.59,7.61,193600,6.67426708582481,6.71677834114853,6.45320855814144,6.47021306027093,227704.402664339,0.0,1.0
2003-10-02,8.3,8.4,7.82,7.95,287500,7.05686838373833,7.14189089438578,6.64876033263057,6.75928959647226,338145.742592963,0.0,1.0
2003-10-03,8.63,8.75,8.3,8.5,292400,7.33744266887492,7.43946968165185,7.05686838373833,7.22691340503323,343908.922205852,0.0,1.0
2003-10-06,8.37,8.7,8.37,8.6,127900,7.11638414119154,7.39695842632813,7.11638414119154,7.31193591568068,150430.749487443,0.0,1.0
2003-10-07,8.5,8.64,8.11,8.35,111200,7.22691340503323,7.34594491993966,6.89532561350818,7.09937963906206,130788.892439435,0.0,1.0
2003-10-08,8.7,8.9,8.43,8.6,165100,7.39695842632813,7.56700344762303,7.16739764758001,7.31193591568068,194183.868181211,0.0,1.0
2003-10-09,9.1,9.15,8.91,8.97,199100,7.73704846891793,7.77955972424165,7.57550569868777,7.62651920507624,234173.277740031,0.0,1.0
2003-10-10,9.5,9.72,9.05,9.08,376100,8.07713851150773,8.26418803493212,7.6945372135942,7.72004396678844,442353.439266829,0.0,1.0
2003-10-13,9.75,10.0,9.55,9.8,449700,8.28969478812635,8.50225106474498,8.11964976683145,8.33220604345008,528918.749370628,0.0,1.0
2003-10-14,9.85,10.0,9.36,9.79,313600,8.3747172987738,8.50225106474498,7.9581069966013,8.32370379238533,368843.495224881,0.0,1.0
2003-10-15,9.77,10.01,9.69,9.84,227900,8.30669929025584,8.51075331580972,8.23868128173788,8.36621504770906,268046.659954561,0.0,1.0
2003-10-16,9.23,9.81,9.14,9.81,145600,7.84757773275961,8.34070829451482,7.77105747317691,8.34070829451482,171248.765640123,0.0,1.0
2003-10-17,9.24,9.24,9.12,9.17,56400,7.85607998382436,7.85607998382436,7.75405297104742,7.79656422637114,66335.3735034543,0.0,1.0
2003-10-20,9.38,9.49,9.3,9.3,70000,7.97511149873079,8.06863626044298,7.90709349021283,7.90709349021283,82331.1373269823,0.0,1.0
2003-10-21,9.39,9.8,9.3,9.39,134500,7.98361374979553,8.33220604345008,7.90709349021283,7.98361374979553,158193.399578273,0.0,1.0
2003-10-22,8.83,9.45,8.61,9.45,311400,7.50748769016981,8.034627256184,7.32043816674542,8.034627256184,366255.945194604,0.0,1.0
2003-10-23,8.27,8.7,8.06,8.7,433800,7.0313616305441,7.39695842632813,6.85281435818445,7.39695842632813,510217.819606356,0.0,1.0
2003-10-24,8.236,8.34,8.1,8.26,148900,7.00245397692396,7.09087738799731,6.88682336244343,7.02285937947935,175130.090685538,0.0,1.0
2003-10-27,8.0,8.34,7.88,8.16,255100,6.80180085179598,7.09087738799731,6.69977383901904,6.9378368688319,300038.187601617,0.0,1.0
2003-10-28,8.02,8.3,7.881,8.06,298600,6.81880535392547,7.05686838373833,6.70062406412552,6.85281435818445,351201.108654813,0.0,1.0
2003-10-29,8.62,8.86,8.14,8.16,328300,7.32894041781017,7.53299444336405,6.92083236670241,6.9378368688319,386133.034063547,0.0,1.0
2003-10-30,8.55,8.95,8.35,8.84,245600,7.26942466035696,7.60951470294675,7.09937963906206,7.51598994123456,288864.676107241,0.0,1.0
2003-10-31,8.46,8.9,8.45,8.62,153800,7.19290440077425,7.56700344762303,7.1844021497095,7.32894041781017,180893.270298427,0.0,1.0
2003-11-03,9.1,9.43,8.66,8.66,183500,7.73704846891793,8.01762275405451,7.36294942206915,7.36294942206915,215825.195707161,0.0,1.0
2003-11-04,9.161,9.29,9.05,9.21,172000,7.78891220041287,7.89859123914808,7.6945372135942,7.83057323063012,202299.366003442,0.0,1.0
2003-11-05,9.31,9.47,9.12,9.46,112200,7.91559574127757,8.05163175831349,7.75405297104742,8.04312950724875,131965.051544106,0.0,1.0
2003-11-06,9.08,9.37,9.01,9.28,106800,7.72004396678844,7.96660924766604,7.66052820933522,7.89008898808334,125613.792378882,0.0,1.0
2003-11-07,9.27,9.4,9.13,9.15,114400,7.88158673701859,7.99211600086028,7.76255522211216,7.77955972424165,134552.601574383,0.0,1.0
2003-11-10,9.18,9.5,9.05,9.31,286600,7.80506647743589,8.07713851150773,7.6945372135942,7.91559574127757,337087.199398759,0.0,1.0
2003-11-11,8.97,9.1,8.55,9.0,208700,7.62651920507624,7.73704846891793,7.26942466035696,7.65202595827048,245464.405144874,0.0,1.0
2003-11-12,9.28,9.35,9.03,9.26,80800,7.89008898808334,7.94960474553655,7.67753271146471,7.87308448595385,95033.655657431,0.0,1.0
2003-11-13,10.59,10.84,9.4,9.5,856100,9.00388387756493,9.21644015418356,7.99211600086028,8.07713851150773,1006909.80950899,0.0,1.0
2003-11-14,10.29,11.3,10.16,10.94,632000,8.74881634562258,9.60754370316182,8.6382870817809,9.301462664831,743332.554152183,0.0,1.0
2003-11-17,9.94,10.35,9.7,10.15,249600,8.45123755835651,8.79982985201105,8.24718353280263,8.62978483071615,293569.312525925,0.0,1.0
2003-11-18,10.0,10.32,9.91,10.07,183500,8.50225106474498,8.77432309881682,8.42573080516227,8.56176682219819,215825.195707161,0.0,1.0
2003-11-19,9.96,10.2,9.92,10.15,210600,8.468242060486,8.67229608603988,8.43423305622702,8.62978483071615,247699.107443749,0.0,1.0
2003-11-20,9.28,10.09,9.28,10.09,222300,7.89008898808334,8.57877132432768,7.89008898808334,8.57877132432768,261460.168968402,0.0,1.0
2003-11-21,9.72,9.86,9.3,9.41,213000,8.26418803493212,8.38321954983855,7.90709349021283,8.00061825192502,250521.88929496,0.0,1.0
2003-11-24,9.86,9.99,9.59,9.75,121400,8.38321954983855,8.49374881368023,8.15365877109043,8.28969478812635,142785.715307081,0.0,1.0
2003-11-25,10.43,10.65,10.01,10.01,299500,8.86784786052901,9.0548973839534,8.51075331580972,8.51075331580972,352259.651849017,0.0,1.0
2003-11-26,10.9,10.99,10.25,10.391,252800,9.26745366057203,9.34397392015473,8.7148073413636,8.8346890813765,297333.021660873,0.0,1.0
2003-11-28,11.65,11.74,10.7,10.91,299000,9.9051224904279,9.9816427500106,9.09740863927713,9.27595591163677,351671.572296681,0.0,1.0
2003-12-01,10.5,11.65,10.36,11.65,925900,8.92736361798223,9.9051224904279,8.8083321030758,9.9051224904279,1089005.71501504,0.0,1.0
2003-12-02,10.19,10.75,10.1,10.7,534400,8.66379383497513,9.13991989460085,8.58727357539243,9.09740863927713,628539.425536276,0.0,1.0
2003-12-03,9.6,10.4,9.51,10.35,676500,8.16216102215518,8.84234110733478,8.08564076257247,8.79982985201105,795671.63431005,0.0,1.0
2003-12-04,9.85,10.2,9.65,9.65,688100,8.3747172987738,8.67229608603988,8.2046722774789,8.2046722774789,809315.079924236,0.0,1.0
2003-12-05,9.92,10.36,9.75,9.91,298100,8.43423305622702,8.8083321030758,8.28969478812635,8.42573080516227,350613.029102477,0.0,1.0
2003-12-08,9.33,9.91,9.3,9.74,490200,7.93260024340706,8.42573080516227,7.90709349021283,8.28119253706161,576553.19310981,0.0,1.0
2003-12-09,9.24,9.68,9.22,9.56,349000,7.85607998382436,8.23017903067314,7.83907548169487,8.1281520178962,410479.52753024,0.0,1.0
2003-12-10,9.05,9.38,8.81,9.18,494000,7.6945372135942,7.97511149873079,7.49048318804032,7.80506647743589,581022.597707561,0.0,1.0
2003-12-11,9.81,10.34,9.32,9.42,843600,8.34070829451482,8.79132760094631,7.92409799234232,8.00912050298977,992207.820700604,0.0,1.0
2003-12-12,10.21,10.53,9.95,9.96,541400,8.68079833710462,8.95287037117646,8.45973980942125,8.468242060486,636772.539268975,0.0,1.0
2003-12-15,9.82,10.9,9.77,10.87,436100,8.34921054557957,9.26745366057203,8.30669929025584,9.24194690737779,512922.985547099,0.0,1.0
2003-12-16,10.08,10.23,9.39,9.99,226600,8.57026907326294,8.69780283923411,7.98361374979553,8.49374881368023,266517.653118488,0.0,1.0
2003-12-17,10.0,10.29,9.9,10.12,99500,8.50225106474498,8.74881634562258,8.41722855409753,8.60427807752191,117027.830914782,0.0,1.0
2003-12-18,10.2,10.31,9.96,10.0,131100,8.67229608603988,8.76582084775207,8.468242060486,8.50225106474498,154194.458622391,0.0,1.0
2003-12-19,10.02,10.29,9.92,10.15,64700,8.51925556687447,8.74881634562258,8.43423305622702,8.62978483071615,76097.494072225,0.0,1.0
2003-12-22,10.02,10.15,9.97,10.08,120400,8.51925556687447,8.62978483071615,8.47674431155074,8.57026907326294,141609.556202409,0.0,1.0
2003-12-23,10.0,10.19,9.81,9.96,92100,8.50225106474498,8.66379383497513,8.34070829451482,8.468242060486,108324.253540215,0.0,1.0
2003-12-24,9.98,10.23,9.95,9.95,33000,8.48524656261549,8.69780283923411,8.45973980942125,8.45973980942125,38813.2504541488,0.0,1.0
2003-12-26,9.95,10.15,9.82,10.09,36400,8.45973980942125,8.62978483071615,8.34921054557957,8.57877132432768,42812.1914100308,0.0,1.0
2003-12-29,10.59,10.63,10.25,10.26,212400,9.00388387756493,9.03789288182391,8.7148073413636,8.72330959242835,249816.193832158,0.0,1.0
2003-12-30,10.68,10.79,10.41,10.77,123700,9.08040413714764,9.17392889885983,8.85084335839952,9.15692439673034,145490.881247824,0.0,1.0
2003-12-31,10.44,10.68,10.25,10.68,176600,8.87635011159376,9.08040413714764,8.7148073413636,9.08040413714764,207709.697884929,0.0,1.0
2004-01-02,10.59,10.62,10.4,10.52,429400,9.00388387756493,9.02939063075917,8.84234110733478,8.94436812011172,505042.719545803,0.0,1.0
2004-01-05,10.89,10.98,10.69,10.85,317400,9.25895140950728,9.33547166908999,9.08890638821238,9.2249424052483,373312.899822631,0.0,1.0
2004-01-06,11.4,11.48,10.55,10.89,987300,9.69256621380927,9.76058422232723,8.96987487330595,9.25895140950728,1161221.88404185,0.0,1.0
2004-01-07,13.05,13.27,11.15,11.22,1873900,11.0954376394922,11.2824871629166,9.48000993719065,9.53952569464386,2204004.54624331,0.0,1.0
2004-01-08,14.8,15.07,12.96,12.99,3875900,12.5833315758226,12.8128923545707,11.0189173799095,11.0444241331037,4558675.073795,0.0,1.0
2004-01-09,14.71,15.31,12.64,13.381,1980900,12.5068113162399,13.0169463801246,10.7468453458377,11.3768621497353,2329853.57044312,0.0,1.0
2004-01-12,15.05,15.25,14.9,15.1,910000,12.7958878524412,12.9659328737361,12.66835408647,12.8383991077649,1070304.78525077,0.0,1.0
2004-01-13,15.3,15.59,15.15,15.3,502400,13.0084441290598,13.2550094099374,12.8809103630886,13.0084441290598,590902.334186799,0.0,1.0
2004-01-14,15.3,15.55,15.2,15.51,873300,13.0084441290598,13.2210004056784,12.9234216184124,13.1869914014195,1027139.74610934,0.0,1.0
2004-01-15,14.9,15.33,14.75,15.23,850500,12.66835408647,13.033950882254,12.5408203204988,12.9489283716066,1000323.31852284,0.0,1.0
2004-01-16,15.06,15.3,14.88,14.88,1130300,12.8043901035059,13.0084441290598,12.6513495843405,12.6513495843405,1329412.63600983,0.0,1.0
2004-01-20,15.26,16.1,15.224,15.7,804500,12.9744351248008,13.6886242142394,12.9438270209678,13.3485341716496,946219.999707963,0.0,1.0
2004-01-21,14.23,14.98,14.18,14.75,884800,12.0987032651321,12.736372094988,12.0561920098084,12.5408203204988,1040665.57581306,0.0,1.0
2004-01-22,14.33,14.57,13.6,13.94,557800,12.1837257757796,12.3877798013334,11.5630614480532,11.8521379842545,656061.548585579,0.0,1.0
2004-01-23,15.19,15.23,14.476,14.53,788500,12.9149193673476,12.9489283716066,12.3078586413248,12.3537707970744,927401.454033223,0.0,1.0
2004-01-26,14.2,14.89,13.88,14.8,1476900,12.0731965119379,12.6598518354053,11.801124477866,12.5833315758226,1737069.38168885,0.0,1.0
2004-01-27,14.58,14.75,14.21,14.37,932100,12.3962820523982,12.5408203204988,12.0816987630026,12.2177347800385,1096297.901464,0.0,1.0
2004-01-28,14.29,14.75,14.1,14.62,475800,12.1497167715206,12.5408203204988,11.9881740012904,12.4302910566572,559616.502002544,0.0,1.0
2004-01-29,13.52,14.341,12.5,14.32,1094400,11.4950434395352,12.1930782519508,10.6278138309312,12.1752235247148,1287188.52415214,0.0,1.0
2004-01-30,13.75,14.29,13.72,13.9,390400,11.6905952140243,12.1497167715206,11.6650884608301,11.8181289799955,459172.514463629,0.0,1.0
2004-02-02,13.999,14.14,13.67,13.84,358300,11.9023012655365,12.0221830055494,11.6225772055064,11.767115473607,421417.807203682,0.0,1.0
2004-02-03,13.49,14.0,13.23,14.0,303500,11.469536686341,11.903151490643,11.2484781586576,11.903151490643,356964.288267701,0.0,1.0
2004-02-04,12.78,13.81,12.55,13.75,668500,10.8658768607441,11.7416087204128,10.6703250862549,11.6905952140243,786262.361472679,0.0,1.0
2004-02-05,12.96,13.15,12.54,13.0,557300,11.0189173799095,11.1804601501396,10.6618228351902,11.0529263841685,655473.469033246,0.0,1.0
2004-02-06,12.99,13.27,12.72,12.87,1412300,11.0444241331037,11.2824871629166,10.8148633543556,10.9423971203268,1661089.5035271,0.0,1.0
2004-02-09,14.16,14.54,13.28,13.49,1141800,12.0391875076789,12.3622730481392,11.2909894139813,11.469536686341,1342938.46571355,0.0,1.0
2004-02-10,14.29,14.54,13.81,14.53,433100,12.1497167715206,12.3622730481392,11.7416087204128,12.3537707970744,509394.508233085,0.0,1.0
2004-02-11,14.8,15.18,14.2,14.3,670900,12.5833315758226,12.9064171162829,12.0731965119379,12.1582190225853,789085.14332389,0.0,1.0
2004-02-12,15.08,15.85,14.75,14.85,952500,12.8213946056354,13.4760679376208,12.5408203204988,12.6258428311463,1120291.5471993,0.0,1.0
2004-02-13,14.3,15.47,14.0,15.18,499400,12.1582190225853,13.1529823971605,11.903151490643,12.9064171162829,587373.856872786,0.0,1.0
2004-02-17,14.47,14.7,14.02,14.22,235300,12.302757290686,12.4983090651751,11.9201559927725,12.0902010140674,276750.237329127,0.0,1.0
2004-02-18,14.04,14.41,13.8,14.32,295500,11.9371604949019,12.2517437842975,11.7331064693481,12.1752235247148,347555.015430334,0.0,1.0
2004-02-19,13.35,14.54,13.35,14.25,292300,11.3505051714345,12.3622730481392,11.3505051714345,12.1157077672616,343791.306295386,0.0,1.0
2004-02-20,13.24,13.49,13.0,13.3,342300,11.2569804097223,11.469536686341,11.0529263841685,11.3079939161108,402599.261528945,0.0,1.0
2004-02-23,12.55,13.47,12.35,13.41,434400,10.6703250862549,11.4525321842115,10.50028006496,11.401518677823,510923.515069161,0.0,1.0
2004-02-24,12.1,12.5,11.61,12.38,809400,10.2877237883414,10.6278138309312,9.87111348616892,10.5257868181543,951983.179320851,0.0,1.0
2004-02-25,13.11,13.17,12.1,12.2,593600,11.1464511458807,11.1974646522691,10.2877237883414,10.3727462989889,698168.044532808,0.0,1.0
2004-02-26,13.87,14.26,12.87,13.14,674400,11.7926222268013,12.1242100183263,10.9423971203268,11.1719578990749,793201.70019024,0.0,1.0
2004-02-27,13.75,14.28,13.5,14.2,319900,11.6905952140243,12.1412145204558,11.4780389374057,12.0731965119379,376253.29758431,0.0,1.0
2004-03-01,13.78,13.9,13.5,13.65,303300,11.7161019672186,11.8181289799955,11.4780389374057,11.6055727033769,356729.056446767,0.0,1.0
2004-03-02,13.6,13.91,13.49,13.5,438300,11.5630614480532,11.8266312310603,11.469536686341,11.4780389374057,515510.535577375,0.0,1.0
2004-03-03,13.25,13.73,13.2,13.65,357100,11.2654826607871,11.6735907118949,11.2229714054634,11.6055727033769,420006.416278077,0.0,1.0
2004-03-04,13.55,13.6,13.25,13.28,213700,11.5205501927294,11.5630614480532,11.2654826607871,11.2909894139813,251345.200668231,0.0,1.0
2004-03-05,13.41,13.77,13.15,13.3,248600,11.401518677823,11.7075997161538,11.1804601501396,11.3079939161108,292393.153421255,0.0,1.0
2004-03-08,12.54,13.34,12.54,13.15,597100,10.6618228351902,11.3420029203698,10.6618228351902,11.1804601501396,702284.601399159,0.0,1.0
2004-03-09,12.07,13.03,11.95,13.0,828100,10.2622170351472,11.0784331373627,10.1601900223702,11.0529263841685,973977.354578199,0.0,1.0
2004-03-10,11.87,12.57,11.6,12.41,435800,10.0921720138523,10.6873295883844,9.86261123510417,10.5512935713485,512570.137815698,0.0,1.0
2004-03-11,11.4,11.9,11.33,11.75,503000,9.69256621380927,10.1176787670465,9.63305045635606,9.99014500107535,591608.029649601,0.0,1.0
2004-03-12,11.65,11.91,11.45,11.7,495500,9.9051224904279,10.1261810181113,9.735077469133,9.94763374575162,582786.836364567,0.0,1.0
2004-03-15,11.66,12.0,11.4,12.0,412200,9.91362474149264,10.202701277694,9.69256621380927,10.202701277694,484812.782945459,0.0,1.0
2004-03-16,11.16,12.0,11.0,11.9,529800,9.48851218825539,10.202701277694,9.35247617121947,10.1176787670465,623129.093654789,0.0,1.0
2004-03-17,11.83,12.42,11.54,11.58,575000,10.0581630095933,10.5597958224133,9.8115977287157,9.84560673297468,676291.485185926,0.0,1.0
2004-03-18,11.86,12.19,11.35,12.02,338100,10.0836697627875,10.3642440479241,9.65005495848555,10.2197057798235,397659.393289326,0.0,1.0
2004-03-19,11.38,12.0,11.27,12.0,481000,9.67556171167978,10.202701277694,9.58203694996759,10.202701277694,565732.529346836,0.0,1.0
2004-03-22,10.8,11.38,10.35,11.38,807600,9.18243114992458,9.67556171167978,8.79982985201105,9.67556171167978,949866.092932441,0.0,1.0
2004-03-23,10.77,11.35,10.64,11.35,597800,9.15692439673034,9.65005495848555,9.04639513288866,9.65005495848555,703107.912772429,0.0,1.0
2004-03-24,10.53,11.03,10.36,10.74,383500,8.95287037117646,9.37798292441371,8.8083321030758,9.13141764353611,451057.016641396,0.0,1.0
2004-03-25,11.32,11.39,10.83,10.83,349200,9.62454820529131,9.68406396274453,9.20793790311881,9.20793790311881,410714.759351175,0.0,1.0
2004-03-26,11.75,12.12,11.23,11.3,310300,9.99014500107535,10.3047282904709,9.54802794570861,9.60754370316182,364962.170179466,0.0,1.0
2004-03-29,12.12,12.29,11.89,12.02,190500,10.3047282904709,10.4492665585716,10.1091765159818,10.2197057798235,224058.309439859,0.0,1.0
2004-03-30,11.85,12.09,11.64,11.92,368500,10.0751675117228,10.2792215372767,9.89662023936315,10.134683269176,433414.630071328,0.0,1.0
2004-03-31,11.6,11.89,11.44,11.64,439600,9.86261123510417,10.1091765159818,9.72657521806825,9.89662023936315,517039.542413449,0.0,1.0
2004-04-01,11.86,12.1,11.59,11.74,219200,10.0836697627875,10.2877237883414,9.85410898403943,9.9816427500106,257814.075743923,0.0,1.0
2004-04-02,12.67,12.98,12.06,12.06,653500,10.7723520990319,11.035921882039,10.2537147840824,10.2537147840824,768619.974902612,0.0,1.0
2004-04-05,12.86,12.97,12.73,12.95,189000,10.933894869262,11.0274196309742,10.8233656054204,11.0104151288447,222294.070782853,0.0,1.0
2004-04-06,12.53,12.82,12.49,12.575,143000,10.6533205841255,10.8998858650031,10.6193115798665,10.6915807139168,168190.751967977,0.0,1.0
2004-04-07,12.21,12.58,12.13,12.5,310800,10.3812485500536,10.6958318394492,10.3132305415357,10.6278138309312,365550.249731802,0.0,1.0
2004-04-08,12.37,12.6,12.3,12.31,144200,10.5172845670895,10.7128363415787,10.4577688096363,10.4662710607011,169602.142893584,0.0,1.0
2004-04-12,12.6,12.8,12.31,12.31,183300,10.7128363415787,10.8828813628736,10.4662710607011,10.4662710607011,215589.963886226,0.0,1.0
2004-04-13,12.18,12.59,11.88,12.55,246800,10.3557417968594,10.7043340905139,10.100674264917,10.6703250862549,290276.067032846,0.0,1.0
2004-04-14,12.25,12.55,12.03,12.07,209500,10.4152575543126,10.6703250862549,10.2282080308882,10.2622170351472,246405.332428611,0.0,1.0
2004-04-15,12.05,12.4,11.86,12.3,372200,10.2452125330177,10.5427913202838,10.0836697627875,10.4577688096363,437766.418758611,0.0,1.0
2004-04-16,11.89,12.16,11.6,12.05,371900,10.1091765159818,10.3387372947299,9.86261123510417,10.2452125330177,437413.571027209,0.0,1.0
2004-04-19,11.72,11.9,11.31,11.88,345200,9.96463824788111,10.1176787670465,9.61604595422657,10.100674264917,406010.12293249,0.0,1.0
2004-04-20,11.38,11.95,11.25,11.82,420800,9.67556171167978,10.1601900223702,9.5650324478381,10.0496607585286,494927.751245631,0.0,1.0
2004-04-21,10.75,11.74,10.27,11.38,1494600,9.13991989460085,9.9816427500106,8.73181184349309,9.67556171167978,1757887.39784154,0.0,1.0
2004-04-22,11.11,11.5,10.83,11.36,655000,9.44600093293167,9.77758872445672,9.20793790311881,9.65855720955029,770384.21355962,0.0,1.0
2004-04-23,11.1,11.39,10.9,11.13,306400,9.43749868186692,9.68406396274453,9.26745366057203,9.46300543506116,360375.149671248,0.0,1.0
2004-04-26,10.94,11.11,10.7,11.11,259700,9.301462664831,9.44600093293167,9.09740863927713,9.44600093293167,305448.519483104,0.0,1.0
2004-04-27,10.55,11.0,10.37,10.92,310100,8.96987487330595,9.35247617121947,8.81683435414054,9.28445816270152,364726.938358532,0.0,1.0
2004-04-28,9.98,10.5,9.49,10.5,1244600,8.48524656261549,8.92736361798223,8.06863626044298,8.92736361798223,1463847.62167374,0.0,1.0
2004-04-29,9.58,10.17,9.5,10.0,434700,8.14515652002569,8.64678933284564,8.07713851150773,8.50225106474498,511276.36280056,0.0,1.0
2004-04-30,9.38,9.84,9.34,9.62,282700,7.97511149873079,8.36621504770906,7.94110249447181,8.17916552428467,332500.178890541,0.0,1.0
2004-05-03,9.47,9.81,9.16,9.62,405600,8.05163175831349,8.34070829451482,7.7880619753064,8.17916552428467,477050.132854629,0.0,1.0
2004-05-04,9.91,10.15,9.55,9.65,269300,8.42573080516227,8.62978483071615,8.11964976683145,8.2046722774789,316739.646887948,0.0,1.0
2004-05-05,9.76,10.15,9.61,10.01,189900,8.2981970391911,8.62978483071615,8.17066327321992,8.51075331580972,223352.613977056,0.0,1.0
2004-05-06,9.51,9.92,9.48,9.58,173700,8.08564076257247,8.43423305622702,8.06013400937824,8.14515652002569,204298.836481383,0.0,1.0
2004-05-07,9.31,9.98,9.27,9.45,198200,7.91559574127757,8.48524656261549,7.88158673701859,8.034627256184,233114.734545827,0.0,1.0
2004-05-10,8.59,8.84,8.48,8.69,377500,7.30343366461593,7.51598994123456,7.20990890290374,7.38845617526338,444000.062013369,0.0,1.0
2004-05-11,9.38,9.42,8.8,8.8,285200,7.97511149873079,8.00912050298977,7.48198093697558,7.48198093697558,335440.576652219,0.0,1.0
2004-05-12,9.55,9.62,9.05,9.35,239200,8.11964976683145,8.17916552428467,7.6945372135942,7.94960474553655,281337.257837345,0.0,1.0
2004-05-13,9.88,9.97,9.2,9.55,284200,8.40022405196804,8.47674431155074,7.82207097956538,8.11964976683145,334264.417547548,0.0,1.0
2004-05-14,9.4,9.99,9.38,9.99,271700,7.99211600086028,8.49374881368023,7.97511149873079,8.49374881368023,319562.428739158,0.0,1.0
2004-05-17,8.86,9.24,8.82,9.12,256300,7.53299444336405,7.85607998382436,7.49898543910507,7.75405297104742,301449.578527222,0.0,1.0
2004-05-18,9.08,9.11,8.9,8.95,149000,7.72004396678844,7.74555071998267,7.56700344762303,7.60951470294675,175247.706596005,0.0,1.0
2004-05-19,9.21,9.49,9.19,9.22,322000,7.83057323063012,8.06863626044298,7.81356872850063,7.83907548169487,378723.231704119,0.0,1.0
2004-05-20,8.88,9.35,8.86,9.33,95100,7.54999894549354,7.94960474553655,7.53299444336405,7.93260024340706,111852.730854229,0.0,1.0
2004-05-21,8.97,9.09,8.85,8.96,141600,7.62651920507624,7.72854621785318,7.5244921922993,7.6180169540115,166544.129221439,0.0,1.0
2004-05-24,9.32,9.4,9.17,9.25,135200,7.92409799234232,7.99211600086028,7.79656422637114,7.8645822348891,159016.710951543,0.0,1.0
2004-05-25,9.46,9.7,9.2,9.27,181600,8.04312950724875,8.24718353280263,7.82207097956538,7.88158673701859,213590.493408285,0.0,1.0
2004-05-26,9.7,9.79,9.5,9.62,177200,8.24718353280263,8.32370379238533,8.07713851150773,8.17916552428467,208415.393347732,0.0,1.0
2004-05-27,10.13,10.2,9.7,9.78,270100,8.61278032858666,8.67229608603988,8.24718353280263,8.31520154132059,317680.574171685,0.0,1.0
2004-05-28,10.1,10.27,9.93,10.16,248600,8.58727357539243,8.73181184349309,8.44273530729176,8.6382870817809,292393.153421254,0.0,1.0
2004-06-01,9.8,10.05,9.72,10.05,287500,8.33220604345008,8.5447623200687,8.26418803493212,8.5447623200687,338145.742592963,0.0,1.0
2004-06-02,9.96,10.03,9.75,9.75,176200,8.468242060486,8.52775781793921,8.28969478812635,8.28969478812635,207239.234243061,0.0,1.0
2004-06-03,9.66,9.99,9.65,9.9,172800,8.21317452854365,8.49374881368023,8.2046722774789,8.41722855409753,203240.293287179,0.0,1.0
2004-06-04,9.91,10.03,9.76,10.03,129700,8.42573080516227,8.52775781793921,8.2981970391911,8.52775781793921,152547.835875851,0.0,1.0
2004-06-07,10.5,10.58,10.17,10.21,248300,8.92736361798223,8.99538162650019,8.64678933284564,8.68079833710462,292040.305689853,0.0,1.0
2004-06-08,11.35,11.39,10.47,10.49,722400,9.65005495848555,9.68406396274453,8.90185686478799,8.91886136691748,849657.337214457,0.0,1.0
2004-06-09,11.0,11.33,10.95,11.13,974100,9.35247617121947,9.63305045635606,9.30996491589575,9.46300543506116,1145696.58386019,0.0,1.0
2004-06-10,11.22,11.42,10.92,11.09,382800,9.53952569464386,9.70957071593876,9.28445816270152,9.42899643080218,450233.705268126,0.0,1.0
2004-06-14,11.3,11.35,11.0,11.16,445300,9.60754370316182,9.65005495848555,9.35247617121947,9.48851218825539,523743.649310075,0.0,1.0
2004-06-15,11.7,11.9,11.36,11.39,428500,9.94763374575162,10.1176787670465,9.65855720955029,9.68406396274453,503984.176351599,0.0,1.0
2004-06-16,11.78,11.82,11.56,11.67,283800,10.0156517542696,10.0496607585286,9.82860223084519,9.92212699255739,333793.953905679,0.0,1.0
2004-06-17,11.76,11.82,11.35,11.82,185000,9.99864725214009,10.0496607585286,9.65005495848555,10.0496607585286,217589.434364168,0.0,1.0
2004-06-18,11.56,12.07,11.56,11.69,101000,9.82860223084519,10.2622170351472,9.82860223084519,9.93913149468688,118792.069571789,0.0,1.0
2004-06-21,11.37,11.77,11.3,11.61,106800,9.66705946061504,10.0071495032048,9.60754370316182,9.87111348616892,125613.792378882,0.0,1.0
2004-06-22,11.56,11.6,10.95,11.27,209400,9.82860223084519,9.86261123510417,9.30996491589575,9.58203694996759,246287.716518144,0.0,1.0
2004-06-23,11.93,12.09,11.44,11.49,251800,10.1431855202408,10.2792215372767,9.72657521806825,9.76908647339198,296156.862556201,0.0,1.0
2004-06-24,12.01,12.3,11.75,11.84,398800,10.2112035287587,10.4577688096363,9.99014500107535,10.0666652606581,469052.250942866,0.0,1.0
2004-06-25,11.99,12.03,11.9,11.99,96000,10.1941990266292,10.2282080308882,10.1176787670465,10.1941990266292,112911.274048433,0.0,1.0
2004-06-28,12.0,12.16,11.95,12.1,385700,10.202701277694,10.3387372947299,10.1601900223702,10.2877237883414,453644.566671671,0.0,1.0
2004-06-29,11.74,11.99,11.7,11.9,303700,9.9816427500106,10.1941990266292,9.94763374575162,10.1176787670465,357199.520088636,0.0,1.0
2004-06-30,11.95,12.1,11.47,11.71,490300,10.1601900223702,10.2877237883414,9.75208197126249,9.95613599681637,576670.80902028,0.0,1.0
2004-07-01,11.86,12.15,11.75,12.09,125100,10.0836697627875,10.3302350436651,9.99014500107535,10.2792215372767,147137.503994365,0.0,1.0
2004-07-02,11.97,11.99,11.85,11.93,172900,10.1771945244997,10.1941990266292,10.0751675117228,10.1431855202408,203357.909197647,0.0,1.0
2004-07-06,11.45,11.85,11.18,11.77,601700,9.735077469133,10.0751675117228,9.50551669038488,10.0071495032048,707694.933280646,0.0,1.0
2004-07-07,11.5,11.64,11.2,11.28,325300,9.77758872445672,9.89662023936315,9.52252119251437,9.59053920103233,382604.556749534,0.0,1.0
2004-07-08,11.41,11.51,11.21,11.45,234100,9.70106846487402,9.78609097552147,9.53102344357912,9.735077469133,275338.846403522,0.0,1.0
2004-07-09,11.7,11.72,11.29,11.29,126600,9.94763374575162,9.96463824788111,9.59904145209708,9.59904145209708,148901.742651371,0.0,1.0
2004-07-12,11.0,11.58,10.76,11.58,294500,9.35247617121947,9.84560673297468,9.1484221456656,9.84560673297468,346378.856325661,0.0,1.0
2004-07-13,10.7,11.1,10.58,11.1,263200,9.09740863927713,9.43749868186692,8.99538162650019,9.43749868186692,309565.076349453,0.0,1.0
2004-07-14,10.6,10.86,10.37,10.59,136500,9.01238612862968,9.23344465631304,8.81683435414054,9.00388387756493,160545.717787615,0.0,1.0
2004-07-15,10.3,10.78,10.3,10.77,72300,8.75731859668733,9.16542664779508,8.75731859668733,9.15692439673034,85036.3032677259,0.0,1.0
2004-07-16,10.6,10.6,10.04,10.25,178200,9.01238612862968,9.01238612862968,8.53626006900395,8.7148073413636,209591.552452403,0.0,1.0
2004-07-19,10.71,10.8,9.89,10.56,283400,9.10591089034187,9.18243114992458,8.40872630303278,8.9783771243707,333323.490263811,0.0,1.0
2004-07-20,11.3,11.32,10.53,10.79,270600,9.60754370316182,9.62454820529131,8.95287037117646,9.17392889885983,318268.65372402,0.0,1.0
2004-07-21,10.64,11.83,10.45,11.43,762500,9.04639513288866,10.0581630095933,8.8848523626585,9.71807296700351,896821.317311771,0.0,1.0
2004-07-22,10.55,10.81,10.22,10.8,381400,8.96987487330595,9.19093340098932,8.68930058816937,9.18243114992458,448587.082521586,0.0,1.0
2004-07-23,10.21,10.45,10.17,10.39,213000,8.68079833710462,8.8848523626585,8.64678933284564,8.83383885627003,250521.88929496,0.0,1.0
2004-07-26,10.04,10.25,9.73,10.11,146000,8.53626006900395,8.7148073413636,8.27269028599686,8.59577582645717,171719.229281992,0.0,1.0
2004-07-27,10.27,10.344,9.83,10.0,204700,8.73181184349309,8.7947285013722,8.35771279664431,8.50225106474498,240759.76872619,0.0,1.0
2004-07-28,9.76,9.87,9.51,9.87,396000,8.2981970391911,8.39172180090329,8.08564076257247,8.39172180090329,465759.005449785,0.0,1.0
2004-07-29,10.4,10.4,9.68,9.68,396900,8.84234110733478,8.84234110733478,8.23017903067314,8.23017903067314,466817.548643989,0.0,1.0
2004-07-30,10.6,10.86,9.9,10.31,363300,9.01238612862968,9.23344465631304,8.41722855409753,8.76582084775207,427298.602727038,0.0,1.0
2004-08-02,10.69,10.74,10.0,10.14,205700,9.08890638821238,9.13141764353611,8.50225106474498,8.62128257965141,241935.927830861,0.0,1.0
2004-08-03,10.6,10.85,10.47,10.55,151600,9.01238612862968,9.2249424052483,8.90185686478799,8.96987487330595,178305.72026815,0.0,1.0
2004-08-04,10.66,10.8,10.3,10.45,305600,9.06339963501815,9.18243114992458,8.75731859668733,8.8848523626585,359434.222387511,0.0,1.0
2004-08-05,11.09,11.16,10.6,10.65,438000,9.42899643080218,9.48851218825539,9.01238612862968,9.0548973839534,515157.687845975,0.0,1.0
2004-08-06,10.75,10.9,10.53,10.85,442800,9.13991989460085,9.26745366057203,8.95287037117646,9.2249424052483,520803.251548396,0.0,1.0
2004-08-09,10.61,10.73,10.37,10.52,432200,9.02088837969442,9.12291539247136,8.81683435414054,8.94436812011172,508335.965038882,0.0,1.0
2004-08-10,11.02,11.15,10.57,10.6,176400,9.36948067334896,9.48000993719065,8.98687937543544,9.01238612862968,207474.466063995,0.0,1.0
2004-08-11,10.85,10.95,10.56,10.88,395700,9.2249424052483,9.30996491589575,8.9783771243707,9.25044915844254,465406.157718384,0.0,1.0
2004-08-12,9.95,10.58,9.8,10.5,437200,8.45973980942125,8.99538162650019,8.33220604345008,8.92736361798223,514216.760562238,0.0,1.0
2004-08-13,10.13,10.22,9.84,9.95,142500,8.61278032858666,8.68930058816937,8.36621504770906,8.45973980942125,167602.672415643,0.0,1.0
2004-08-16,9.99,10.3,9.94,9.97,181500,8.49374881368023,8.75731859668733,8.45123755835651,8.47674431155074,213472.877497818,0.0,1.0
2004-08-17,10.38,10.46,10.0,10.09,141200,8.82533660520529,8.89335461372325,8.50225106474498,8.57877132432768,166073.66557957,0.0,1.0
2004-08-18,10.65,10.67,10.13,10.43,142600,9.0548973839534,9.07190188608289,8.61278032858666,8.86784786052901,167720.28832611,0.0,1.0
2004-08-19,10.96,11.1,10.39,10.59,207900,9.3184671669605,9.43749868186692,8.83383885627003,9.00388387756493,244523.477861137,0.0,1.0
2004-08-20,11.23,11.26,10.93,11.01,137800,9.54802794570861,9.57353469890284,9.29296041376626,9.36097842228422,162074.724623688,0.0,1.0
2004-08-23,11.37,11.4,11.06,11.23,328400,9.66705946061504,9.69256621380927,9.40348967760795,9.54802794570861,386250.649974014,0.0,1.0
2004-08-24,11.45,11.7,11.3,11.42,235600,9.735077469133,9.94763374575162,9.60754370316182,9.70957071593876,277103.085060529,0.0,1.0
2004-08-25,11.54,11.55,11.1,11.27,277200,9.8115977287157,9.82009997978045,9.43749868186692,9.58203694996759,326031.30381485,0.0,1.0
2004-08-26,11.24,11.52,11.06,11.52,133800,9.55653019677335,9.79459322658621,9.40348967760795,9.79459322658621,157370.088205003,0.0,1.0
2004-08-27,11.41,11.52,11.16,11.16,74300,9.70106846487402,9.79459322658621,9.48851218825539,9.48851218825539,87388.6214770683,0.0,1.0
2004-08-30,11.08,11.25,10.86,11.06,113400,9.42049417973743,9.5650324478381,9.23344465631304,9.40348967760795,133376.442469711,0.0,1.0
2004-08-31,11.33,11.35,11.08,11.11,181300,9.63305045635606,9.65005495848555,9.42049417973743,9.44600093293167,213237.645676884,0.0,1.0
2004-09-01,11.59,11.78,11.27,11.3,163200,9.85410898403943,10.0156517542696,9.58203694996759,9.60754370316182,191949.165882336,0.0,1.0
2004-09-02,11.64,11.66,11.28,11.52,164600,9.89662023936315,9.91362474149264,9.59053920103233,9.79459322658621,193595.788628876,0.0,1.0
2004-09-03,11.57,11.61,11.33,11.4,59000,9.83710448190994,9.87111348616892,9.63305045635606,9.69256621380927,69393.3871755993,0.0,1.0
2004-09-07,11.99,12.37,11.57,11.57,850600,10.1941990266292,10.5172845670895,9.83710448190994,9.83710448190994,1000440.9344333,0.0,1.0
2004-09-08,11.45,11.95,11.38,11.92,1424400,9.735077469133,10.1601900223702,9.67556171167978,10.134683269176,1675321.02869362,0.0,1.0
2004-09-09,11.25,11.44,10.7,11.33,585800,9.5650324478381,9.72657521806825,9.09740863927713,9.63305045635606,688994.003516375,0.0,1.0
2004-09-10,11.5,11.66,11.22,11.22,294700,9.77758872445672,9.91362474149264,9.53952569464386,9.53952569464386,346614.088146596,0.0,1.0
2004-09-13,12.78,12.95,11.51,11.51,1487700,10.8658768607441,11.0104151288447,9.78609097552147,9.78609097552147,1749771.9000193,0.0,1.0
2004-09-14,12.72,12.85,12.26,12.8,368400,10.8148633543556,10.9253926181973,10.4237598053773,10.8828813628736,433297.014160861,0.0,1.0
2004-09-15,12.5,12.73,12.28,12.46,312300,10.6278138309312,10.8233656054204,10.4407643075068,10.5938048266722,367314.488388809,0.0,1.0
2004-09-16,13.34,13.97,12.5,12.5,967000,11.3420029203698,11.8776447374487,10.6278138309312,10.6278138309312,1137345.85421703,0.0,1.0
2004-09-17,13.19,13.46,13.14,13.4,435900,11.2144691543986,11.4440299331467,11.1719578990749,11.3930164267583,512687.753726166,0.0,1.0
2004-09-20,12.98,13.25,12.32,12.69,856100,11.035921882039,11.2654826607871,10.4747733117658,10.7893566011614,1006909.80950899,0.0,1.0
2004-09-21,13.05,13.27,12.87,12.88,181400,11.0954376394922,11.2824871629166,10.9423971203268,10.9508993713915,213355.261587351,0.0,1.0
2004-09-22,12.56,13.03,12.56,12.97,255200,10.6788273373197,11.0784331373627,10.6788273373197,11.0274196309742,300155.803512084,0.0,1.0
2004-09-23,12.84,13.08,12.55,12.55,239800,10.9168903671326,11.1209443926864,10.6703250862549,10.6703250862549,282042.953300147,0.0,1.0
2004-09-24,12.33,12.93,12.32,12.86,170500,10.4832755628306,10.9934106267153,10.4747733117658,10.933894869262,200535.127346435,0.0,1.0
2004-09-27,11.99,12.45,11.92,12.42,345400,10.1941990266292,10.5853025756075,10.134683269176,10.5597958224133,406245.354753425,0.0,1.0
2004-09-28,11.95,12.13,11.83,11.99,246800,10.1601900223702,10.3132305415357,10.0581630095933,10.1941990266292,290276.067032847,0.0,1.0
2004-09-29,12.0,12.14,11.77,11.9,304700,10.202701277694,10.3217327926004,10.0071495032048,10.1176787670465,358375.679193306,0.0,1.0
2004-09-30,12.59,12.7,11.98,11.98,345400,10.7043340905139,10.7978588522261,10.1856967755645,10.1856967755645,406245.354753425,0.0,1.0
2004-10-01,12.73,12.98,12.56,12.64,278100,10.8233656054204,11.035921882039,10.6788273373197,10.7468453458377,327089.847009053,0.0,1.0
2004-10-04,13.09,13.58,12.9,12.98,265100,11.1294466437512,11.5460569459237,10.967903873521,11.035921882039,311799.778648328,0.0,1.0
2004-10-05,12.55,13.0,12.39,12.94,346200,10.6703250862549,11.0529263841685,10.534289069219,11.00191287778,407186.282037163,0.0,1.0
2004-10-06,12.8,12.91,12.38,12.38,96400,10.8828813628736,10.9764061245858,10.5257868181543,10.5257868181543,113381.737690301,0.0,1.0
2004-10-07,12.62,12.97,12.59,12.95,54200,10.7298408437082,11.0274196309742,10.7043340905139,11.0104151288447,63747.8234731775,0.0,1.0
2004-10-08,12.23,12.7,12.17,12.7,109000,10.3982530521831,10.7978588522261,10.3472395457946,10.7978588522261,128201.342409158,0.0,1.0
2004-10-11,12.32,12.5,12.25,12.25,186200,10.4747733117658,10.6278138309312,10.4152575543126,10.4152575543126,219000.825289773,0.0,1.0
2004-10-12,12.13,12.25,11.95,12.17,115500,10.3132305415357,10.4152575543126,10.1601900223702,10.3472395457946,135846.37658952,0.0,1.0
2004-10-13,12.25,12.4,12.05,12.28,91300,10.4152575543126,10.5427913202838,10.2452125330177,10.4407643075068,107383.326256478,0.0,1.0
2004-10-14,12.07,12.34,11.85,12.33,165800,10.2622170351472,10.4917778138953,10.0751675117228,10.4832755628306,195007.179554481,0.0,1.0
2004-10-15,12.07,12.25,12.0,12.03,90100,10.2622170351472,10.4152575543126,10.202701277694,10.2282080308882,105971.935330873,0.0,1.0
2004-10-18,12.57,12.65,11.94,11.96,310000,10.6873295883844,10.7553475969024,10.1516877713055,10.168692273435,364609.322448066,0.0,1.0
2004-10-19,13.1,13.14,12.72,12.78,593800,11.1379488948159,11.1719578990749,10.8148633543556,10.8658768607441,698403.276353745,0.0,1.0
2004-10-20,13.22,13.22,12.99,13.12,179700,11.2399759075929,11.2399759075929,11.0444241331037,11.1549533969454,211355.791109409,0.0,1.0
2004-10-21,13.28,13.3,12.93,13.17,198000,11.2909894139813,11.3079939161108,10.9934106267153,11.1974646522691,232879.502724893,0.0,1.0
2004-10-22,12.81,13.34,12.81,13.31,147100,10.8913836139383,11.3420029203698,10.8913836139383,11.3164961671756,173013.00429713,0.0,1.0
2004-10-25,13.095,13.58,12.94,12.94,389100,11.1336977692835,11.5460569459237,11.00191287778,11.00191287778,457643.507627556,0.0,1.0
2004-10-26,12.84,13.02,12.56,12.8,408900,10.9168903671326,11.069930886298,10.6788273373197,10.8828813628736,480931.457900041,0.0,1.0
2004-10-27,13.15,13.25,12.78,12.78,419400,11.1804601501396,11.2654826607871,10.8658768607441,10.8658768607441,493281.128499093,0.0,1.0
2004-10-28,13.02,13.32,12.9,13.12,501500,11.069930886298,11.3249984182403,10.967903873521,11.1549533969454,589843.790992592,0.0,1.0
2004-10-29,13.18,13.35,12.95,13.01,229200,11.2059669033339,11.3505051714345,11.0104151288447,11.0614286352332,269575.666790633,0.0,1.0
2004-11-01,14.0,14.0,13.08,13.08,1251000,11.903151490643,11.903151490643,11.1209443926864,11.1209443926864,1471375.03994364,0.0,1.0
2004-11-02,14.17,14.59,13.6,13.75,1285700,12.0476897587436,12.4047843034629,11.5630614480532,11.6905952140243,1512187.76087573,0.0,1.0
2004-11-03,14.13,14.7,13.95,14.54,479300,12.0136807544847,12.4983090651751,11.8606402353192,12.3622730481392,563733.058868892,0.0,1.0
2004-11-04,12.9,13.05,12.8,12.9,3483300,10.967903873521,11.0954376394922,10.8828813628736,10.967903873521,4096915.00930111,0.0,1.0
2004-11-05,13.19,13.2,12.91,13.1,1191400,11.2144691543986,11.2229714054634,10.9764061245858,11.1379488948159,1401275.95730524,0.0,1.0
2004-11-08,13.27,13.4,13.05,13.32,964100,11.2824871629166,11.3930164267583,11.0954376394922,11.3249984182403,1133934.99281348,0.0,1.0
2004-11-09,13.07,13.34,12.95,13.26,532400,11.1124421416217,11.3420029203698,11.0104151288447,11.2739849118518,626187.107326933,0.0,1.0
2004-11-10,13.06,13.17,12.9,13.1,556300,11.1039398905569,11.1974646522691,10.967903873521,11.1379488948159,654297.309928577,0.0,1.0
2004-11-11,13.64,13.65,13.02,13.14,1059400,11.5970704523121,11.6055727033769,11.069930886298,11.1719578990749,1246022.95548865,0.0,1.0
2004-11-12,13.91,13.97,13.64,13.69,644800,11.8266312310603,11.8776447374487,11.5970704523121,11.6395817076359,758387.390691972,0.0,1.0
2004-11-15,14.31,14.36,13.84,13.96,899900,12.1667212736501,12.2092325289738,11.767115473607,11.869142486384,1058425.57829359,0.0,1.0
2004-11-16,14.76,14.93,14.0,14.24,1278500,12.5493225715636,12.6938608396643,11.903151490643,12.1072055161968,1503719.4153221,0.0,1.0
2004-11-17,14.94,15.17,14.56,14.65,1205900,12.702363090729,12.8979148652181,12.3792775502687,12.4557978098514,1418330.26432297,0.0,1.0
2004-11-18,15.27,15.27,14.56,15.045,1164100,12.9829373758656,12.9829373758656,12.3792775502687,12.7916367269088,1369166.81374771,0.0,1.0
2004-11-19,14.83,15.33,14.76,15.25,348000,12.6088383290168,13.033950882254,12.5493225715636,12.9659328737361,409303.368425569,0.0,1.0
2004-11-22,14.8,14.86,14.36,14.54,490400,12.5833315758226,12.634345082211,12.2092325289738,12.3622730481392,576788.424930743,0.0,1.0
2004-11-23,15.55,15.57,14.66,14.67,963300,13.2210004056784,13.2380049078079,12.4643000609161,12.4728023119809,1132994.06552975,0.0,1.0
2004-11-24,15.56,15.69,15.35,15.52,725300,13.2295026567432,13.3400319205849,13.0509553843835,13.1954936524842,853068.198618002,0.0,1.0
2004-11-26,15.78,16.0,15.42,15.55,470100,13.4165521801676,13.603601703592,13.1104711418368,13.2210004056784,552912.395105918,0.0,1.0
2004-11-29,15.32,15.67,14.92,15.19,1291700,13.0254486311893,13.3230274184554,12.6853585885995,12.9149193673476,1519244.71550376,0.0,1.0
2004-11-30,14.7,15.26,14.7,15.02,920900,12.4983090651751,12.9744351248008,12.4983090651751,12.770381099247,1083124.91949169,0.0,1.0
2004-12-01,15.14,15.29,14.62,14.68,1002200,12.8724081120239,12.9999418779951,12.4302910566572,12.4813045630456,1178746.65470145,0.0,1.0
2004-12-02,15.04,15.63,14.81,15.3,658500,12.7873856013764,13.2890184141964,12.5918338268873,13.0084441290598,774500.770425972,0.0,1.0
2004-12-03,14.88,15.37,14.65,15.05,407400,12.6513495843405,13.067959886513,12.4557978098514,12.7958878524412,479167.219243038,0.0,1.0
2004-12-06,14.92,15.21,14.76,14.99,478600,12.6853585885995,12.9319238694771,12.5493225715636,12.7448743460527,562909.747495625,0.0,1.0
2004-12-07,15.0,16.6,14.92,15.17,2560000,12.7533765971175,14.1137367674767,12.6853585885995,12.8979148652181,3010967.3079582,0.0,1.0
2004-12-08,15.42,15.49,14.96,15.23,764400,13.1104711418368,13.16998689929,12.7193675928585,12.9489283716066,899056.019610643,0.0,1.0
2004-12-09,15.13,15.24,14.6,15.15,588800,12.8639058609592,12.9574306226713,12.4132865545277,12.8809103630886,692522.480830385,0.0,1.0
2004-12-10,15.1,15.45,14.93,14.96,141000,12.8383991077649,13.135977895031,12.6938608396643,12.7193675928585,165838.433758636,0.0,1.0
2004-12-13,15.3,15.5,15.15,15.5,415200,13.0084441290598,13.1784891503547,12.8809103630886,13.1784891503547,488341.260259473,0.0,1.0
2004-12-14,15.35,15.47,15.2,15.3,412100,13.0509553843835,13.1529823971605,12.9234216184124,13.0084441290598,484695.167034993,0.0,1.0
2004-12-15,15.71,15.97,15.22,15.3,575900,13.3570364227144,13.5780949503977,12.9404261205419,13.0084441290598,677350.028380128,0.0,1.0
2004-12-16,15.43,15.95,15.21,15.75,331000,13.1189733929015,13.5610904482682,12.9319238694771,13.3910454269733,389308.663646159,0.0,1.0
2004-12-17,15.25,15.5,15.19,15.3,326700,12.9659328737361,13.1784891503547,12.9149193673476,13.0084441290598,384251.179496073,0.0,1.0
2004-12-20,14.84,15.48,14.69,15.36,481900,12.6173405800815,13.1614846482252,12.4898068141104,13.0594576354483,566791.072541042,0.0,1.0
2004-12-21,15.58,15.68,14.72,14.72,601600,13.2465071588727,13.3315296695201,12.5153135673046,12.5153135673046,707577.317370178,0.0,1.0
2004-12-22,15.52,15.73,15.37,15.71,193500,13.1954936524842,13.3740409248438,13.067959886513,13.3570364227144,227586.786753872,0.0,1.0
2004-12-23,15.72,15.85,15.3,15.57,311200,13.3655386737791,13.4760679376208,13.0084441290598,13.2380049078079,366020.71337367,0.0,1.0
2004-12-27,15.77,16.2,15.47,15.84,262600,13.4080499291028,13.7736467248869,13.1529823971605,13.467565686556,308859.380886651,0.0,1.0
2004-12-28,15.7,15.95,15.39,15.64,351200,13.3485341716496,13.5610904482682,13.0849643886425,13.2975206652611,413067.077560517,0.0,1.0
2004-12-29,15.94,16.1,15.46,15.52,333400,13.5525881972035,13.6886242142394,13.1444801460957,13.1954936524842,392131.44549737,0.0,1.0
2004-12-30,16.57,16.7,15.81,15.81,775900,14.0882300142824,14.1987592781241,13.4420589333618,13.4420589333618,912581.849314367,0.0,1.0
2004-12-31,16.61,16.88,16.4,16.68,419000,14.1222390185414,14.3517997972895,13.9436917461818,14.1817547759946,492810.664857223,0.0,1.0
2005-01-03,16.1,17.0,15.92,16.88,921200,13.6886242142394,14.4538268100665,13.535583695074,14.3517997972895,1083477.76722309,0.0,1.0
2005-01-04,15.38,16.47,15.14,16.2,728100,13.0764621375778,14.003207503635,12.8724081120239,13.7736467248869,856361.444111081,0.0,1.0
2005-01-05,15.09,15.65,14.6,15.13,585500,12.8298968567002,13.3060229163259,12.4132865545277,12.8639058609592,688641.155784972,0.0,1.0
2005-01-06,15.05,15.55,15.04,15.44,248400,12.7958878524412,13.2210004056784,12.7873856013764,13.1274756439662,292157.92160032,0.0,1.0
2005-01-07,15.4,15.55,14.81,15.36,378700,13.0934666397073,13.2210004056784,12.5918338268873,13.0594576354483,445411.452938973,0.0,1.0
2005-01-10,15.95,15.95,15.26,15.65,461100,13.5610904482682,13.5610904482682,12.9744351248008,13.3060229163259,542326.963163881,0.0,1.0
2005-01-11,15.83,16.13,15.66,15.94,642200,13.4590634354913,13.7141309674336,13.3145251673906,13.5525881972035,755329.377019829,0.0,1.0
2005-01-12,15.45,16.03,14.9,15.86,655000,13.135977895031,13.6291084567862,12.66835408647,13.4845701886855,770384.213559619,0.0,1.0
2005-01-13,15.66,15.85,15.41,15.51,362800,13.3145251673906,13.4760679376208,13.101968890772,13.1869914014195,426710.523174704,0.0,1.0
2005-01-14,15.64,15.75,15.5,15.52,265100,13.2975206652611,13.3910454269733,13.1784891503547,13.1954936524842,311799.77864833,0.0,1.0
2005-01-18,15.89,16.05,15.46,15.75,266800,13.5100769418798,13.6461129589157,13.1444801460957,13.3910454269733,313799.249126269,0.0,1.0
2005-01-19,15.68,16.0,15.56,15.93,271700,13.3315296695201,13.603601703592,13.2295026567432,13.5440859461387,319562.428739159,0.0,1.0
2005-01-20,15.33,15.6,14.88,15.51,546400,13.033950882254,13.2635116610022,12.6513495843405,13.1869914014195,642653.334792333,0.0,1.0
2005-01-21,14.549,15.41,14.28,15.26,847600,12.3699250740975,13.101968890772,12.1412145204558,12.9744351248008,996912.457119285,0.0,1.0
2005-01-24,14.47,14.93,14.12,14.76,807800,12.302757290686,12.6938608396643,12.0051785034199,12.5493225715636,950101.324753374,0.0,1.0
2005-01-25,14.69,15.61,14.65,14.95,1414300,12.4898068141104,13.2720139120669,12.4557978098514,12.7108653417937,1663441.82173644,0.0,1.0
2005-01-26,14.5,14.88,14.3,14.71,535600,12.3282640438802,12.6513495843405,12.1582190225853,12.5068113162399,629950.816461882,0.0,1.0
2005-01-27,14.95,15.0,14.45,14.6,423700,12.7108653417937,12.7533765971175,12.2857527885565,12.4132865545277,498338.612649179,0.0,1.0
2005-01-28,15.03,15.13,14.76,15.03,290200,12.7788833503117,12.8639058609592,12.5493225715636,12.7788833503117,341321.372175575,0.0,1.0
2005-01-31,15.27,15.28,14.81,15.2,458400,12.9829373758656,12.9914396269303,12.5918338268873,12.9234216184124,539151.333581266,0.0,1.0
2005-02-01,14.57,15.18,14.51,15.11,575600,12.3877798013334,12.9064171162829,12.336766294945,12.8469013588297,676997.18064873,0.0,1.0
2005-02-02,14.69,14.93,14.5,14.64,664600,12.4898068141104,12.6938608396643,12.3282640438802,12.4472955587866,781675.340964461,0.0,1.0
2005-02-03,14.5,14.88,14.5,14.82,348000,12.3282640438802,12.6513495843405,12.3282640438802,12.6003360779521,409303.36842557,0.0,1.0
2005-02-04,14.99,15.07,14.5,14.5,298200,12.7448743460527,12.8128923545707,12.3282640438802,12.3282640438802,350730.645012945,0.0,1.0
2005-02-07,14.87,15.09,14.79,14.95,320900,12.6428473332758,12.8298968567002,12.5748293247578,12.7108653417937,377429.45668898,0.0,1.0
2005-02-08,15.15,15.2,14.71,14.77,378700,12.8809103630886,12.9234216184124,12.5068113162399,12.5578248226283,445411.452938976,0.0,1.0
2005-02-09,14.78,15.23,14.77,15.14,460400,12.5663270736931,12.9489283716066,12.5578248226283,12.8724081120239,541503.651790608,0.0,1.0
2005-02-10,14.68,14.91,14.27,14.78,256100,12.4813045630456,12.6768563375348,12.1327122693911,12.5663270736931,301214.346706289,0.0,1.0
2005-02-11,14.8,14.92,14.46,14.63,267300,12.5833315758226,12.6853585885995,12.2942550396212,12.4387933077219,314387.328678604,0.0,1.0
2005-02-14,15.12,15.2,14.65,15.08,332000,12.8554036098944,12.9234216184124,12.4557978098514,12.8213946056354,390484.82275083,0.0,1.0
2005-02-15,15.19,15.49,14.91,15.01,384100,12.9149193673476,13.16998689929,12.6768563375348,12.7618788481822,451762.712104199,0.0,1.0
2005-02-16,15.04,15.22,15.0,15.04,190600,12.7873856013764,12.9404261205419,12.7533765971175,12.7873856013764,224175.925350327,0.0,1.0
2005-02-17,14.8,15.25,14.72,14.96,274900,12.5833315758226,12.9659328737361,12.5153135673046,12.7193675928585,323326.137874105,0.0,1.0
2005-02-18,14.78,14.99,14.72,14.75,118800,12.5663270736931,12.7448743460527,12.5153135673046,12.5408203204988,139727.701634935,0.0,1.0
2005-02-22,14.17,14.79,14.12,14.59,313700,12.0476897587436,12.5748293247578,12.0051785034199,12.4047843034629,368961.111135349,0.0,1.0
2005-02-23,13.55,14.25,13.15,14.09,1474000,11.5205501927294,12.1157077672616,11.1804601501396,11.9796717502257,1733658.52028532,0.0,1.0
2005-02-24,13.15,13.75,13.02,13.44,859900,11.1804601501396,11.6905952140243,11.069930886298,11.4270254310172,1011379.21410675,0.0,1.0
2005-02-25,12.84,13.64,12.8,13.27,838000,10.9168903671326,11.5970704523121,10.8828813628736,11.2824871629166,985621.329714441,0.0,1.0
2005-02-28,12.71,13.2,12.1,13.19,1686900,10.8063611032909,11.2229714054634,10.2877237883414,11.2144691543986,1984062.7936698,0.0,1.0
2005-03-01,13.26,13.56,13.13,13.3,1265000,11.2739849118518,11.5290524437942,11.1634556480102,11.3079939161108,1487841.26740904,0.0,1.0
2005-03-02,13.52,13.69,13.34,13.55,598500,11.4950434395352,11.6395817076359,11.3420029203698,11.5205501927294,703931.224145699,0.0,1.0
2005-03-03,13.28,13.55,13.25,13.48,366900,11.2909894139813,11.5205501927294,11.2654826607871,11.4610344352762,431532.775503855,0.0,1.0
2005-03-04,13.0,13.46,12.9,13.28,493400,11.0529263841685,11.4440299331467,10.967903873521,11.2909894139813,580316.902244756,0.0,1.0
2005-03-07,13.02,13.25,12.87,13.15,422700,11.069930886298,11.2654826607871,10.9423971203268,11.1804601501396,497162.453544504,0.0,1.0
2005-03-08,12.69,13.19,12.47,13.07,327600,10.7893566011614,11.2144691543986,10.602307077737,11.1124421416217,385309.722690276,0.0,1.0
2005-03-09,12.7,12.93,12.52,12.63,358000,10.7978588522261,10.9934106267153,10.6448183330607,10.7383430947729,421064.959472282,0.0,1.0
2005-03-10,12.28,12.89,12.21,12.71,444500,10.4407643075068,10.9594016224563,10.3812485500536,10.8063611032909,522802.722026339,0.0,1.0
2005-03-11,12.27,12.48,12.2,12.34,252300,10.4322620564421,10.6108093288017,10.3727462989889,10.4917778138953,296744.942108537,0.0,1.0
2005-03-14,12.27,12.42,12.15,12.42,238100,10.4322620564421,10.5597958224133,10.3302350436651,10.5597958224133,280043.482822207,0.0,1.0
2005-03-15,11.61,12.35,11.44,12.31,936700,9.87111348616892,10.50028006496,9.72657521806825,10.4662710607011,1101708.23334549,0.0,1.0
2005-03-16,11.53,12.04,11.47,11.59,421600,9.80309547765096,10.236710281953,9.75208197126249,9.85410898403943,495868.678529367,0.0,1.0
2005-03-17,11.53,11.91,11.5,11.8,300000,9.80309547765096,10.1261810181113,9.77758872445672,10.0326562563991,352847.731401353,0.0,1.0
2005-03-18,11.38,11.65,11.11,11.65,311800,9.67556171167978,9.9051224904279,9.44600093293167,9.9051224904279,366726.408836473,0.0,1.0
2005-03-21,11.17,11.5,11.01,11.5,413200,9.49701443932014,9.77758872445672,9.36097842228422,9.77758872445672,485988.94205013,0.0,1.0
2005-03-22,11.0,11.23,10.92,11.09,701100,9.35247617121947,9.54802794570861,9.28445816270152,9.42899643080218,824605.148284961,0.0,1.0
2005-03-23,10.91,10.94,10.66,10.9,651300,9.27595591163677,9.301462664831,9.06339963501815,9.26745366057203,766032.424872337,0.0,1.0
2005-03-24,11.31,11.57,11.0,11.0,736500,9.61604595422657,9.83710448190994,9.35247617121947,9.35247617121947,866241.180590321,0.0,1.0
2005-03-28,11.38,11.6,11.34,11.52,465800,9.67556171167978,9.86261123510417,9.6415527074208,9.79459322658621,547854.910955834,0.0,1.0
2005-03-29,10.95,11.49,10.9,11.34,254600,9.30996491589575,9.76908647339198,9.26745366057203,9.6415527074208,299450.108049281,0.0,1.0
2005-03-30,11.2,11.24,10.92,11.03,309500,9.52252119251437,9.55653019677335,9.28445816270152,9.37798292441371,364021.242895729,0.0,1.0
2005-03-31,11.26,11.32,11.11,11.3,303700,9.57353469890284,9.62454820529131,9.44600093293167,9.60754370316182,357199.520088636,0.0,1.0
2005-04-01,11.33,11.46,11.17,11.27,593100,9.63305045635606,9.74357972019774,9.49701443932014,9.58203694996759,697579.964980474,0.0,1.0
2005-04-04,11.3,11.44,11.2,11.4,659300,9.60754370316182,9.72657521806825,9.52252119251437,9.69256621380927,775441.697709706,0.0,1.0
2005-04-05,10.9,11.35,10.58,11.23,975800,9.26745366057203,9.65005495848555,8.99538162650019,9.54802794570861,1147696.05433813,0.0,1.0
2005-04-06,10.47,11.15,10.42,10.93,972000,8.90185686478799,9.48000993719065,8.85934560946427,9.29296041376626,1143226.64974038,0.0,1.0
2005-04-07,10.2,10.74,10.09,10.45,1633000,8.67229608603988,9.13141764353611,8.57877132432768,8.8848523626585,1920667.81792803,0.0,1.0
2005-04-08,10.3,10.49,10.15,10.3,1112400,8.75731859668733,8.91886136691748,8.62978483071615,8.75731859668733,1308359.38803621,0.0,1.0
2005-04-11,10.12,10.59,9.97,10.44,942300,8.60427807752191,9.00388387756493,8.47674431155074,8.87635011159376,1108294.72433165,0.0,1.0
2005-04-12,10.0,10.2,9.82,10.15,838900,8.50225106474498,8.67229608603988,8.34921054557957,8.62978483071615,986679.872908649,0.0,1.0
2005-04-13,9.65,10.13,9.64,9.9,694500,8.2046722774789,8.61278032858666,8.19617002641416,8.41722855409753,816842.498194132,0.0,1.0
2005-04-14,9.44,9.91,9.19,9.71,608000,8.02612500511926,8.42573080516227,7.81356872850063,8.25568578386737,715104.735640074,0.0,1.0
2005-04-15,9.07,9.38,8.86,9.35,652800,7.71154171572369,7.97511149873079,7.53299444336405,7.94960474553655,767796.663529344,0.0,1.0
2005-04-18,9.4,9.46,9.13,9.32,541400,7.99211600086028,8.04312950724875,7.76255522211216,7.92409799234232,636772.539268974,0.0,1.0
2005-04-19,9.79,9.8,9.6,9.65,584000,8.32370379238533,8.33220604345008,8.16216102215518,8.2046722774789,686876.917127966,0.0,1.0
2005-04-20,9.71,9.94,9.64,9.9,809900,8.25568578386737,8.45123755835651,8.19617002641416,8.41722855409753,952571.258873185,0.0,1.0
2005-04-21,9.9,9.93,9.77,9.77,461700,8.41722855409753,8.44273530729176,8.30669929025584,8.30669929025584,543032.658626682,0.0,1.0
2005-04-22,9.74,10.2,9.65,9.99,318700,8.28119253706161,8.67229608603988,8.2046722774789,8.49374881368023,374841.906658703,0.0,1.0
2005-04-25,9.4,9.89,9.33,9.89,465200,7.99211600086028,8.40872630303278,7.93260024340706,8.40872630303278,547149.215493031,0.0,1.0
2005-04-26,9.08,9.72,8.668,9.7,2169400,7.72004396678844,8.26418803493212,7.36975122292094,8.24718353280263,2551559.56167365,0.0,1.0
2005-04-27,9.61,9.67,9.15,9.21,727700,8.17066327321992,8.22167677960839,7.77955972424165,7.83057323063012,855890.980469214,0.0,1.0
2005-04-28,9.55,9.94,9.54,9.86,383200,8.11964976683145,8.45123755835651,8.11114751576671,8.38321954983855,450704.168909995,0.0,1.0
2005-04-29,9.71,9.83,9.33,9.68,358800,8.25568578386737,8.35771279664431,7.93260024340706,8.23017903067314,422005.886756018,0.0,1.0
2005-05-02,9.89,10.13,9.8,9.97,521900,8.40872630303278,8.61278032858666,8.33220604345008,8.47674431155074,613837.436727887,0.0,1.0
2005-05-03,9.86,10.02,9.78,9.94,322000,8.38321954983855,8.51925556687447,8.31520154132059,8.45123755835651,378723.231704118,0.0,1.0
2005-05-04,10.11,10.15,9.82,9.9,229800,8.59577582645717,8.62978483071615,8.34921054557957,8.41722855409753,270281.362253436,0.0,1.0
2005-05-05,10.43,10.45,10.17,10.21,298400,8.86784786052901,8.8848523626585,8.64678933284564,8.68079833710462,350965.876833879,0.0,1.0
2005-05-06,10.41,10.5,10.3,10.49,276500,8.85084335839952,8.92736361798223,8.75731859668733,8.91886136691748,325207.99244158,0.0,1.0
2005-05-09,10.57,10.59,10.41,10.52,331600,8.98687937543544,9.00388387756493,8.85084335839952,8.94436812011172,390014.359108962,0.0,1.0
2005-05-10,10.59,10.61,10.52,10.54,311800,9.00388387756493,9.02088837969442,8.94436812011172,8.96137262224121,366726.408836473,0.0,1.0
2005-05-11,10.71,10.75,10.53,10.62,201400,9.10591089034187,9.13991989460085,8.95287037117646,9.02939063075917,236878.443680775,0.0,1.0
2005-05-12,10.95,11.0,10.7,10.8,283100,9.30996491589575,9.35247617121947,9.09740863927713,9.18243114992458,332970.64253241,0.0,1.0
2005-05-13,10.96,11.16,10.91,11.0,372500,9.3184671669605,9.48851218825539,9.27595591163677,9.35247617121947,438119.266490013,0.0,1.0
2005-05-16,11.27,11.27,11.02,11.02,229600,9.58203694996759,9.58203694996759,9.36948067334896,9.36948067334896,270046.130432502,0.0,1.0
2005-05-17,10.97,11.11,10.85,11.11,212300,9.32696941802524,9.44600093293167,9.2249424052483,9.44600093293167,249698.577921691,0.0,1.0
2005-05-18,11.07,11.12,10.73,10.88,399600,9.41199192867269,9.45450318399641,9.12291539247136,9.25044915844254,469993.178226602,0.0,1.0
2005-05-19,11.32,11.34,11.1,11.1,738300,9.62454820529131,9.6415527074208,9.43749868186692,9.43749868186692,868358.266978729,0.0,1.0
2005-05-20,11.28,11.37,11.21,11.21,278900,9.59053920103233,9.66705946061504,9.53102344357912,9.53102344357912,328030.774292791,0.0,1.0
2005-05-23,11.15,11.22,11.07,11.22,345200,9.48000993719065,9.53952569464386,9.41199192867269,9.53952569464386,406010.12293249,0.0,1.0
2005-05-24,11.0,11.18,10.96,11.07,189500,9.35247617121947,9.50551669038488,9.3184671669605,9.41199192867269,222882.150335188,0.0,1.0
2005-05-25,11.74,11.8,11.22,11.42,615400,9.9816427500106,10.0326562563991,9.53952569464386,9.70957071593876,723808.313014642,0.0,1.0
2005-05-26,11.77,12.0,11.71,11.91,403300,10.0071495032048,10.202701277694,9.95613599681637,10.1261810181113,474344.966913887,0.0,1.0
2005-05-27,12.12,12.15,11.61,11.75,459000,10.3047282904709,10.3302350436651,9.87111348616892,9.99014500107535,539857.02904407,0.0,1.0
2005-05-31,12.07,12.18,11.9,12.18,206200,10.2622170351472,10.3557417968594,10.1176787670465,10.3557417968594,242524.007383196,0.0,1.0
2005-06-01,12.02,12.16,11.8,11.98,227600,10.2197057798235,10.3387372947299,10.0326562563991,10.1856967755645,267693.812223159,0.0,1.0
2005-06-02,12.0,12.07,11.55,11.77,289900,10.202701277694,10.2622170351472,9.82009997978045,10.0071495032048,340968.524444173,0.0,1.0
2005-06-03,11.83,11.97,11.8,11.97,338200,10.0581630095933,10.1771945244997,10.0326562563991,10.1771945244997,397777.009199792,0.0,1.0
2005-06-06,11.7567,11.83,11.72,11.83,468500,9.99584150928873,10.0581630095933,9.96463824788111,10.0581630095933,551030.540538445,0.0,1.0
2005-06-07,11.86,12.12,11.77,12.06,361500,10.0836697627875,10.3047282904709,10.0071495032048,10.2537147840824,425181.516338632,0.0,1.0
2005-06-08,11.7,12.04,11.53,11.99,354300,9.94763374575162,10.236710281953,9.80309547765096,10.1941990266292,416713.170784998,0.0,1.0
2005-06-09,11.45,11.67,11.4,11.67,331400,9.735077469133,9.92212699255739,9.69256621380927,9.92212699255739,389779.127288027,0.0,1.0
2005-06-10,11.1,11.48,11.05,11.38,432000,9.43749868186692,9.76058422232723,9.3949874265432,9.67556171167978,508100.733217948,0.0,1.0
2005-06-13,11.06,11.08,10.85,11.01,374000,9.40348967760795,9.42049417973743,9.2249424052483,9.36097842228422,439883.505147019,0.0,1.0
2005-06-14,10.99,11.23,10.9101,11.01,264700,9.34397392015473,9.54802794570861,9.27604093414742,9.36097842228422,311329.31500646,0.0,1.0
2005-06-15,10.63,10.9,10.57,10.9,355700,9.03789288182391,9.26745366057203,8.98687937543544,9.26745366057203,418359.793531537,0.0,1.0
2005-06-16,10.52,10.7,10.49,10.57,342200,8.94436812011172,9.09740863927713,8.91886136691748,8.98687937543544,402481.645618476,0.0,1.0
2005-06-17,10.57,10.8,10.49,10.62,217700,8.98687937543544,9.18243114992458,8.91886136691748,9.02939063075917,256049.837086915,0.0,1.0
2005-06-20,10.77,10.992,10.5,10.54,805300,9.15692439673034,9.34567437036768,8.92736361798223,8.96137262224121,947160.926991698,0.0,1.0
2005-06-21,11.0,11.1,10.92,11.1,539000,9.35247617121947,9.43749868186692,9.28445816270152,9.43749868186692,633949.757417764,0.0,1.0
2005-06-22,10.86,11.16,10.8,11.0,537900,9.23344465631304,9.48851218825539,9.18243114992458,9.35247617121947,632655.982402625,0.0,1.0
2005-06-23,10.63,10.97,10.35,10.97,688500,9.03789288182391,9.32696941802524,8.79982985201105,9.32696941802524,809785.543566104,0.0,1.0
2005-06-24,10.05,10.6,10.0,10.6,580000,8.5447623200687,9.01238612862968,8.50225106474498,9.01238612862968,682172.280709282,0.0,1.0
2005-06-27,10.12,10.25,10.04,10.14,557900,8.60427807752191,8.7148073413636,8.53626006900395,8.62128257965141,656179.164496049,0.0,1.0
2005-06-28,10.18,10.27,10.09,10.2,452200,8.65529158391039,8.73181184349309,8.57877132432768,8.67229608603988,531859.147132305,0.0,1.0
2005-06-29,10.12,10.2,10.05,10.2,378800,8.60427807752191,8.67229608603988,8.5447623200687,8.67229608603988,445529.068849442,0.0,1.0
2005-06-30,9.95,10.2,9.94,10.1,297600,8.45973980942125,8.67229608603988,8.45123755835651,8.58727357539243,350024.949550142,0.0,1.0
2005-07-01,10.0,10.15,9.82,10.0,510000,8.50225106474498,8.62978483071615,8.34921054557957,8.50225106474498,599841.143382299,0.0,1.0
2005-07-05,10.59,10.73,9.85,9.9,927700,9.00388387756493,9.12291539247136,8.3747172987738,8.41722855409753,1091122.80140345,0.0,1.0
2005-07-06,10.86,10.97,10.6,10.67,700400,9.23344465631304,9.32696941802524,9.01238612862968,9.07190188608289,823781.836911692,0.0,1.0
2005-07-07,10.705,10.8,10.53,10.65,477000,9.1016597648095,9.18243114992458,8.95287037117646,9.0548973839534,561027.89292815,0.0,1.0
2005-07-08,10.82,10.87,10.66,10.68,358900,9.19943565205407,9.24194690737779,9.06339963501815,9.08040413714764,422123.502666485,0.0,1.0
2005-07-11,10.8,10.9,10.71,10.88,313800,9.18243114992458,9.26745366057203,9.10591089034187,9.25044915844254,369078.727045815,0.0,1.0
2005-07-12,9.95,10.8552,9.86,10.84,1040600,8.45973980942125,9.22936357580197,8.38321954983855,9.21644015418356,1223911.16432083,0.0,1.0
2005-07-13,10.27,10.47,9.99,9.99,1158300,8.73181184349309,8.90185686478799,8.49374881368023,8.49374881368023,1362345.09094062,0.0,1.0
2005-07-14,10.52,10.57,10.32,10.39,487000,8.94436812011172,8.98687937543544,8.77432309881682,8.83383885627003,572789.483974862,0.0,1.0
2005-07-15,10.35,10.51,10.3,10.38,170300,8.79982985201105,8.93586586904697,8.75731859668733,8.82533660520529,200299.895525501,0.0,1.0
2005-07-18,10.4,10.49,10.3,10.3,554200,8.84234110733478,8.91886136691748,8.75731859668733,8.75731859668733,651827.375808765,0.0,1.0
2005-07-19,10.5,10.58,10.41,10.42,271200,8.92736361798223,8.99538162650019,8.85084335839952,8.85934560946427,318974.349186823,0.0,1.0
2005-07-20,10.38,10.56,10.38,10.56,235400,8.82533660520529,8.9783771243707,8.82533660520529,8.9783771243707,276867.853239595,0.0,1.0
2005-07-21,10.26,10.44,10.13,10.37,536800,8.72330959242835,8.87635011159376,8.61278032858666,8.81683435414054,631362.207387487,0.0,1.0
2005-07-22,10.0,10.32,9.91,10.29,401800,8.50225106474498,8.77432309881682,8.42573080516227,8.74881634562258,472580.728256878,0.0,1.0
2005-07-25,9.88,9.99,9.6,9.97,878300,8.40022405196804,8.49374881368023,8.16216102215518,8.47674431155074,1033020.54163269,0.0,1.0
2005-07-26,9.17,9.95,9.06,9.8,3631200,7.79656422637114,8.45973980942125,7.70303946465895,8.33220604345008,4270868.94088197,0.0,1.0
2005-07-27,9.22,9.5,9.099,9.44,1630900,7.83907548169487,8.07713851150773,7.73619824381145,8.02612500511926,1918197.88380822,0.0,1.0
2005-07-28,9.07,9.25,9.0,9.24,1425000,7.71154171572369,7.8645822348891,7.65202595827048,7.85607998382436,1676026.72415643,0.0,1.0
2005-07-29,9.09,9.3,8.95,9.1,1248100,7.72854621785318,7.90709349021283,7.60951470294675,7.73704846891793,1467964.17854009,0.0,1.0
2005-08-01,9.43,9.46,9.18,9.32,880000,8.01762275405451,8.04312950724875,7.80506647743589,7.92409799234232,1035020.01211063,0.0,1.0
2005-08-02,9.72,9.75,9.55,9.66,627700,8.26418803493212,8.28969478812635,8.11964976683145,8.21317452854365,738275.070002097,0.0,1.0
2005-08-03,9.44,9.69,9.4,9.69,398500,8.02612500511926,8.23868128173788,7.99211600086028,8.23868128173788,468699.403211463,0.0,1.0
2005-08-04,9.4,9.59,9.3,9.47,278400,7.99211600086028,8.15365877109043,7.90709349021283,8.05163175831349,327442.694740455,0.0,1.0
2005-08-05,9.41,9.47,9.3,9.41,184800,8.00061825192502,8.05163175831349,7.90709349021283,8.00061825192502,217354.202543233,0.0,1.0
2005-08-08,9.18,9.42,9.11,9.35,465500,7.80506647743589,8.00912050298977,7.74555071998267,7.94960474553655,547502.063224432,0.0,1.0
2005-08-09,9.34,9.55,9.25,9.28,320700,7.94110249447181,8.11964976683145,7.8645822348891,7.89008898808334,377194.224868046,0.0,1.0
2005-08-10,9.48,9.61,9.38,9.44,522300,8.06013400937824,8.17066327321992,7.97511149873079,8.02612500511926,614307.900369755,0.0,1.0
2005-08-11,9.58,9.64,9.3,9.55,305900,8.14515652002569,8.19617002641416,7.90709349021283,8.11964976683145,359787.070118912,0.0,1.0
2005-08-12,9.45,9.7,9.33,9.6,226900,8.034627256184,8.24718353280263,7.93260024340706,8.16216102215518,266870.50084989,0.0,1.0
2005-08-15,9.4,9.59,9.38,9.51,228400,7.99211600086028,8.15365877109043,7.97511149873079,8.08564076257247,268634.739506896,0.0,1.0
2005-08-16,9.52,9.64,9.33,9.34,306200,8.09414301363722,8.19617002641416,7.93260024340706,7.94110249447181,360139.917850314,0.0,1.0
2005-08-17,10.04,10.17,9.61,9.65,607000,8.53626006900395,8.64678933284564,8.17066327321992,8.2046722774789,713928.576535404,0.0,1.0
2005-08-18,10.14,10.27,10.0,10.17,660600,8.62128257965141,8.73181184349309,8.50225106474498,8.64678933284564,776970.704545778,0.0,1.0
2005-08-19,9.88,10.21,9.83,10.11,425200,8.40022405196804,8.68079833710462,8.35771279664431,8.59577582645717,500102.851306184,0.0,1.0
2005-08-22,9.98,10.07,9.87,9.93,484400,8.48524656261549,8.56176682219819,8.39172180090329,8.44273530729176,569731.470302717,0.0,1.0
2005-08-23,9.83,10.17,9.7,9.93,397300,8.35771279664431,8.64678933284564,8.24718353280263,8.44273530729176,467288.012285858,0.0,1.0
2005-08-24,9.7,9.88,9.55,9.78,249800,8.24718353280263,8.40022405196804,8.11964976683145,8.31520154132059,293804.54434686,0.0,1.0
2005-08-25,9.73,9.76,9.61,9.69,151900,8.27269028599686,8.2981970391911,8.17066327321992,8.23868128173788,178658.567999552,0.0,1.0
2005-08-26,9.66,9.71,9.47,9.7,191900,8.21317452854365,8.25568578386737,8.05163175831349,8.24718353280263,225704.932186398,0.0,1.0
2005-08-29,9.63,9.72,9.52,9.69,191600,8.18766777534941,8.26418803493212,8.09414301363722,8.23868128173788,225352.084454997,0.0,1.0
2005-08-30,9.65,9.83,9.59,9.59,125100,8.2046722774789,8.35771279664431,8.15365877109043,8.15365877109043,147137.503994364,0.0,1.0
2005-08-31,9.85,9.85,9.56,9.6,175600,8.3747172987738,8.3747172987738,8.1281520178962,8.16216102215518,206533.538780258,0.0,1.0
2005-09-01,9.73,10.0,9.6,9.9,189900,8.27269028599686,8.50225106474498,8.16216102215518,8.41722855409753,223352.613977056,0.0,1.0
2005-09-02,9.85,9.85,9.72,9.75,88200,8.3747172987738,8.3747172987738,8.26418803493212,8.28969478812635,103737.233031998,0.0,1.0
2005-09-06,9.98,10.0,9.75,9.92,233200,8.48524656261549,8.50225106474498,8.28969478812635,8.43423305622702,274280.303209318,0.0,1.0
2005-09-07,9.97,10.01,9.8,9.86,192200,8.47674431155074,8.51075331580972,8.33220604345008,8.38321954983855,226057.7799178,0.0,1.0
2005-09-08,10.2,10.4,9.91,9.99,326500,8.67229608603988,8.84234110733478,8.42573080516227,8.49374881368023,384015.947675139,0.0,1.0
2005-09-09,10.24,10.3,10.12,10.2,182800,8.70630509029886,8.75731859668733,8.60427807752191,8.67229608603988,215001.884333891,0.0,1.0
2005-09-12,10.47,10.57,10.14,10.14,360900,8.90185686478799,8.98687937543544,8.62128257965141,8.62128257965141,424475.820875827,0.0,1.0
2005-09-13,10.96,11.04,10.76,10.86,1013400,9.3184671669605,9.38648517547845,9.1484221456656,9.23344465631304,1191919.63667377,0.0,1.0
2005-09-14,10.94,11.2,10.9,11.04,725300,9.301462664831,9.52252119251437,9.26745366057203,9.38648517547845,853068.198618004,0.0,1.0
2005-09-15,10.82,11.0,10.81,10.99,409900,9.19943565205407,9.35247617121947,9.19093340098932,9.34397392015473,482107.617004715,0.0,1.0
2005-09-16,10.95,11.08,10.8,10.82,214100,9.30996491589575,9.42049417973743,9.18243114992458,9.19943565205407,251815.664310099,0.0,1.0
2005-09-19,10.67,10.84,10.56,10.73,319700,9.07190188608289,9.21644015418356,8.9783771243707,9.12291539247136,376018.065763375,0.0,1.0
2005-09-20,10.54,10.74,10.26,10.56,270800,8.96137262224121,9.13141764353611,8.72330959242835,8.9783771243707,318503.885544954,0.0,1.0
2005-09-21,10.36,10.52,10.2,10.52,311000,8.8083321030758,8.94436812011172,8.67229608603988,8.94436812011172,365785.481552735,0.0,1.0
2005-09-22,10.25,10.38,10.17,10.38,233500,8.7148073413636,8.82533660520529,8.64678933284564,8.82533660520529,274633.15094072,0.0,1.0
2005-09-23,10.27,10.38,10.1,10.11,200200,8.73181184349309,8.82533660520529,8.58727357539243,8.59577582645717,235467.052755169,0.0,1.0
2005-09-26,10.46,10.63,10.31,10.34,339800,8.89335461372325,9.03789288182391,8.76582084775207,8.79132760094631,399658.863767265,0.0,1.0
2005-09-27,10.99,11.06,10.51,10.51,545500,9.34397392015473,9.40348967760795,8.93586586904697,8.93586586904697,641594.791598126,0.0,1.0
2005-09-28,10.83,10.97,10.56,10.88,360200,9.20793790311881,9.32696941802524,8.9783771243707,9.25044915844254,423652.509502557,0.0,1.0
2005-09-29,10.96,11.07,10.57,10.66,281700,9.3184671669605,9.41199192867269,8.98687937543544,9.06339963501815,331324.01978587,0.0,1.0
2005-09-30,11.01,11.08,10.9,10.95,196600,9.36097842228422,9.42049417973743,9.26745366057203,9.30996491589575,231232.879978353,0.0,1.0
2005-10-03,11.5,11.57,10.86,11.02,447800,9.77758872445672,9.83710448190994,9.23344465631304,9.36948067334896,526684.047071753,0.0,1.0
2005-10-04,11.59,11.65,11.3,11.63,452400,9.85410898403943,9.9051224904279,9.60754370316182,9.88811798829841,532094.37895324,0.0,1.0
2005-10-05,11.62,11.9,11.62,11.66,1568100,9.87961573723366,10.1176787670465,9.87961573723366,9.91362474149264,1844335.09203487,0.0,1.0
2005-10-06,11.0,11.48,10.9,11.41,526400,9.35247617121947,9.76058422232723,9.26745366057203,9.70106846487402,619130.152698907,0.0,1.0
2005-10-07,11.02,11.19,10.9,11.05,145300,9.36948067334896,9.51401894144963,9.26745366057203,9.3949874265432,170895.917908722,0.0,1.0
2005-10-10,10.94,11.17,10.86,11.0,161300,9.301462664831,9.49701443932014,9.23344465631304,9.35247617121947,189714.463583461,0.0,1.0
2005-10-11,10.517,10.91,10.45,10.91,253400,8.94181744479229,9.27595591163677,8.8848523626585,9.27595591163677,298038.717123676,0.0,1.0
2005-10-12,10.27,10.64,10.12,10.6,344000,8.73181184349309,9.04639513288866,8.60427807752191,9.01238612862968,404598.732006884,0.0,1.0
2005-10-13,10.25,10.38,10.05,10.23,274400,8.7148073413636,8.82533660520529,8.5447623200687,8.69780283923411,322738.058321771,0.0,1.0
2005-10-14,10.2,10.429,10.06,10.3,263400,8.67229608603988,8.86699763542254,8.55326457113345,8.75731859668733,309800.308170387,0.0,1.0
2005-10-17,10.11,10.34,10.05,10.2,321400,8.59577582645717,8.79132760094631,8.5447623200687,8.67229608603988,378017.536241316,0.0,1.0
2005-10-18,10.56,10.65,10.22,10.26,926400,8.9783771243707,9.0548973839534,8.68930058816937,8.72330959242835,1089593.79456738,0.0,1.0
2005-10-19,10.54,10.59,10.33,10.55,524900,8.96137262224121,9.00388387756493,8.78282534988156,8.96987487330595,617365.9140419,0.0,1.0
2005-10-20,10.27,10.61,10.25,10.46,156700,8.73181184349309,9.02088837969442,8.7148073413636,8.89335461372325,184304.131701973,0.0,1.0
2005-10-21,10.26,10.39,10.14,10.39,163100,8.72330959242835,8.83383885627003,8.62128257965141,8.83383885627003,191831.549971869,0.0,1.0
2005-10-24,10.75,10.76,10.3,10.3,291700,9.13991989460085,9.1484221456656,8.75731859668733,8.75731859668733,343085.610832582,0.0,1.0
2005-10-25,10.92,11.0455,10.53,10.53,467400,9.28445816270152,9.39116141356407,8.95287037117646,8.95287037117646,549736.765523307,0.0,1.0
2005-10-26,10.65,10.89,10.63,10.84,488600,9.0548973839534,9.25895140950728,9.03789288182391,9.21644015418356,574671.338542336,0.0,1.0
2005-10-27,10.72,11.05,10.62,10.7,436700,9.11441314140662,9.3949874265432,9.02939063075917,9.09740863927713,513628.681009902,0.0,1.0
2005-10-28,10.9,10.95,10.7,10.7,325600,9.26745366057203,9.30996491589575,9.09740863927713,9.09740863927713,382957.404480934,0.0,1.0
2005-10-31,11.27,11.34,10.94,10.98,470100,9.58203694996759,9.6415527074208,9.301462664831,9.33547166908999,552912.395105919,0.0,1.0
2005-11-01,10.75,11.18,10.64,11.08,701100,9.13991989460085,9.50551669038488,9.04639513288866,9.42049417973743,824605.148284961,0.0,1.0
2005-11-02,10.83,10.95,10.74,10.78,240200,9.20793790311881,9.30996491589575,9.13141764353611,9.16542664779508,282513.416942016,0.0,1.0
2005-11-03,10.69,10.98,10.67,10.85,340200,9.08890638821238,9.33547166908999,9.07190188608289,9.2249424052483,400129.327409134,0.0,1.0
2005-11-04,11.1,11.13,10.75,10.96,315300,9.43749868186692,9.46300543506116,9.13991989460085,9.3184671669605,370842.965702822,0.0,1.0
2005-11-07,10.99,11.1,10.81,11.04,197700,9.34397392015473,9.43749868186692,9.19093340098932,9.38648517547845,232526.654993491,0.0,1.0
2005-11-08,10.59,11.03,10.5,10.97,269600,9.00388387756493,9.37798292441371,8.92736361798223,9.32696941802524,317092.494619349,0.0,1.0
2005-11-09,10.72,10.81,10.51,10.57,161900,9.11441314140662,9.19093340098932,8.93586586904697,8.98687937543544,190420.159046263,0.0,1.0
2005-11-10,10.79,10.8,10.5,10.65,155100,9.17392889885983,9.18243114992458,8.92736361798223,9.0548973839534,182422.277134499,0.0,1.0
2005-11-11,10.85,10.98,10.61,10.73,226000,9.2249424052483,9.33547166908999,9.02088837969442,9.12291539247136,265811.957655686,0.0,1.0
2005-11-14,10.55,10.7399,10.55,10.7,201400,8.96987487330595,9.13133262102546,8.96987487330595,9.09740863927713,236878.443680775,0.0,1.0
2005-11-15,10.66,10.75,10.41,10.46,333300,9.06339963501815,9.13991989460085,8.85084335839952,8.89335461372325,392013.829586903,0.0,1.0
2005-11-16,10.63,10.66,10.52,10.62,200400,9.03789288182391,9.06339963501815,8.94436812011172,9.02939063075917,235702.284576104,0.0,1.0
2005-11-17,10.32,10.63,10.11,10.6,285700,8.77432309881682,9.03789288182391,8.59577582645717,9.01238612862968,336028.656204555,0.0,1.0
2005-11-18,10.65,10.84,10.25,10.25,377000,9.0548973839534,9.21644015418356,8.7148073413636,8.7148073413636,443411.982461033,0.0,1.0
2005-11-21,10.71,10.76,10.6,10.71,297200,9.10591089034187,9.1484221456656,9.01238612862968,9.10591089034187,349554.485908273,0.0,1.0
2005-11-22,9.81,10.42,9.76,10.0,1148200,8.34070829451482,8.85934560946427,8.2981970391911,8.50225106474498,1350465.88398344,0.0,1.0
2005-11-23,9.86,10.0,9.71,9.83,470400,8.38321954983855,8.50225106474498,8.25568578386737,8.35771279664431,553265.242837321,0.0,1.0
2005-11-25,9.77,9.88,9.62,9.86,206000,8.30669929025584,8.40022405196804,8.17916552428467,8.38321954983855,242288.775562262,0.0,1.0
2005-11-28,10.4,10.47,9.98,10.16,909800,8.84234110733478,8.90185686478799,8.48524656261549,8.6382870817809,1070069.55342983,0.0,1.0
2005-11-29,10.37,10.53,10.3,10.53,546400,8.81683435414054,8.95287037117646,8.75731859668733,8.95287037117646,642653.33479233,0.0,1.0
2005-11-30,10.32,10.63,10.21,10.34,417900,8.77432309881682,9.03789288182391,8.68079833710462,8.79132760094631,491516.889842084,0.0,1.0
2005-12-01,10.43,10.58,10.36,10.37,263400,8.86784786052901,8.99538162650019,8.8083321030758,8.81683435414054,309800.308170388,0.0,1.0
2005-12-02,10.39,10.55,10.01,10.39,267100,8.83383885627003,8.96987487330595,8.51075331580972,8.83383885627003,314152.096857671,0.0,1.0
2005-12-05,10.27,10.36,10.27,10.29,119300,8.73181184349309,8.8083321030758,8.73181184349309,8.74881634562258,140315.781187271,0.0,1.0
2005-12-06,10.36,10.4,10.27,10.27,200700,8.8083321030758,8.84234110733478,8.73181184349309,8.73181184349309,236055.132307505,0.0,1.0
2005-12-07,10.36,10.58,10.34,10.36,253100,8.8083321030758,8.99538162650019,8.79132760094631,8.8083321030758,297685.869392274,0.0,1.0
2005-12-08,10.42,10.45,10.27,10.45,365600,8.85934560946427,8.8848523626585,8.73181184349309,8.8848523626585,430003.768667781,0.0,1.0
2005-12-09,10.48,10.54,10.39,10.39,192000,8.91035911585274,8.96137262224121,8.83383885627003,8.83383885627003,225822.548096866,0.0,1.0
2005-12-12,10.59,10.73,10.46,10.59,180400,9.00388387756493,9.12291539247136,8.89335461372325,9.00388387756493,212179.10248268,0.0,1.0
2005-12-13,10.54,10.67,10.43,10.61,180200,8.96137262224121,9.07190188608289,8.86784786052901,9.02088837969442,211943.870661746,0.0,1.0
2005-12-14,10.56,10.69,10.47,10.6,347400,8.9783771243707,9.08890638821238,8.90185686478799,9.01238612862968,408597.672962766,0.0,1.0
2005-12-15,11.16,11.18,10.53,10.53,758100,9.48851218825539,9.50551669038488,8.95287037117646,8.95287037117646,891646.217251219,0.0,1.0
2005-12-16,10.965,11.49,10.9,11.2,477000,9.32271829249287,9.76908647339198,9.26745366057203,9.52252119251437,561027.89292815,0.0,1.0
2005-12-19,11.45,11.62,11.02,11.1,783400,9.735077469133,9.87961573723366,9.36948067334896,9.43749868186692,921403.042599399,0.0,1.0
2005-12-20,11.42,11.61,11.25,11.35,515300,9.70957071593876,9.87111348616892,9.5650324478381,9.65005495848555,606074.786637057,0.0,1.0
2005-12-21,11.61,11.79,11.22,11.22,662300,9.87111348616892,10.0241540053343,9.53952569464386,9.53952569464386,778970.175023719,0.0,1.0
2005-12-22,11.75,11.79,11.38,11.61,522400,9.99014500107535,10.0241540053343,9.67556171167978,9.87111348616892,614425.516280222,0.0,1.0
2005-12-23,11.71,11.85,11.63,11.8,239800,9.95613599681637,10.0751675117228,9.88811798829841,10.0326562563991,282042.953300148,0.0,1.0
2005-12-27,11.28,11.47,11.22,11.23,391100,9.59053920103233,9.75208197126249,9.53952569464386,9.54802794570861,459995.825836897,0.0,1.0
2005-12-28,11.11,11.28,11.01,11.2,230500,9.44600093293167,9.59053920103233,9.36097842228422,9.52252119251437,271104.673626706,0.0,1.0
2005-12-29,11.27,11.42,11.05,11.07,142500,9.58203694996759,9.70957071593876,9.3949874265432,9.41199192867269,167602.672415642,0.0,1.0
2005-12-30,11.1,11.25,11.1,11.18,170000,9.43749868186692,9.5650324478381,9.43749868186692,9.50551669038488,199947.0477941,0.0,1.0
2006-01-03,11.83,11.95,11.37,11.37,582200,10.0581630095933,10.1601900223702,9.66705946061504,9.66705946061504,684759.830739559,0.0,1.0
2006-01-04,12.08,12.26,11.85,11.93,801600,10.2707192862119,10.4237598053773,10.0751675117228,10.1431855202408,942809.138304417,0.0,1.0
2006-01-05,12.5,12.5,11.7,11.72,671400,10.6278138309312,10.6278138309312,9.94763374575162,9.96463824788111,789673.222876229,0.0,1.0
2006-01-06,12.31,12.55,12.18,12.4,372000,10.4662710607011,10.6703250862549,10.3557417968594,10.5427913202838,437531.186937676,0.0,1.0
2006-01-09,12.6,12.67,12.08,12.22,413400,10.7128363415787,10.7723520990319,10.2707192862119,10.3897508011184,486224.173871063,0.0,1.0
2006-01-10,12.79,12.88,12.51,12.59,550700,10.8743791118088,10.9508993713915,10.636316081996,10.7043340905139,647710.818942418,0.0,1.0
2006-01-11,12.89,13.21,12.85,13.21,428200,10.9594016224563,11.2314736565281,10.9253926181973,11.2314736565281,503631.328620196,0.0,1.0
2006-01-12,12.78,13.06,12.68,12.98,330300,10.8658768607441,11.1039398905569,10.7808543500966,11.035921882039,388485.352272889,0.0,1.0
2006-01-13,12.78,13.03,12.72,12.89,218000,10.8658768607441,11.0784331373627,10.8148633543556,10.9594016224563,256402.684818316,0.0,1.0
2006-01-17,13.03,13.24,12.76,12.88,795700,11.0784331373627,11.2569804097223,10.8488723586146,10.9508993713915,935869.799586855,0.0,1.0
2006-01-18,13.09,13.17,12.79,12.98,256500,11.1294466437512,11.1974646522691,10.8743791118088,11.035921882039,301684.810348156,0.0,1.0
2006-01-19,13.05,13.28,12.97,13.1,291200,11.0954376394922,11.2909894139813,11.0274196309742,11.1379488948159,342497.531280246,0.0,1.0
2006-01-20,12.99,13.2,12.85,13.1,215500,11.0444241331037,11.2229714054634,10.9253926181973,11.1379488948159,253462.287056639,0.0,1.0
2006-01-23,12.73,13.0,12.71,12.99,363400,10.8233656054204,11.0529263841685,10.8063611032909,11.0444241331037,427416.218637503,0.0,1.0
2006-01-24,12.96,13.11,12.67,12.72,286000,11.0189173799095,11.1464511458807,10.7723520990319,10.8148633543556,336381.503935956,0.0,1.0
2006-01-25,12.97,13.04,12.81,12.9,228700,11.0274196309742,11.0869353884274,10.8913836139383,10.967903873521,268987.587238299,0.0,1.0
2006-01-26,13.06,13.24,12.9,12.91,207400,11.1039398905569,11.2569804097223,10.967903873521,10.9764061245858,243935.398308803,0.0,1.0
2006-01-27,12.94,13.07,12.88,13.0,327300,11.00191287778,11.1124421416217,10.9508993713915,11.0529263841685,384956.874958876,0.0,1.0
2006-01-30,12.99,13.1,12.66,12.8,583100,11.0444241331037,11.1379488948159,10.7638498479671,10.8828813628736,685818.373933764,0.0,1.0
2006-01-31,12.67,12.95,12.09,12.4,1427400,10.7723520990319,11.0104151288447,10.2792215372767,10.5427913202838,1678849.50600763,0.0,1.0
2006-02-01,12.92,13.02,12.45,12.5,900500,10.9849083756505,11.069930886298,10.5853025756075,10.6278138309312,1059131.27375639,0.0,1.0
2006-02-02,12.68,12.93,12.58,12.9,206700,10.7808543500966,10.9934106267153,10.6958318394492,10.967903873521,243112.086935533,0.0,1.0
2006-02-03,12.6,12.76,12.55,12.7,367600,10.7128363415787,10.8488723586146,10.6703250862549,10.7978588522261,432356.086877123,0.0,1.0
2006-02-06,12.49,12.67,12.35,12.53,293800,10.6193115798665,10.7723520990319,10.50028006496,10.6533205841255,345555.544952391,0.0,1.0
2006-02-07,12.25,12.34,12.14,12.27,244800,10.4152575543126,10.4917778138953,10.3217327926004,10.4322620564421,287923.748823504,0.0,1.0
2006-02-08,12.48,12.66,12.23,12.23,232600,10.6108093288017,10.7638498479671,10.3982530521831,10.3982530521831,273574.607746516,0.0,1.0
2006-02-09,12.48,12.56,12.43,12.56,176400,10.6108093288017,10.6788273373197,10.568298073478,10.6788273373197,207474.466063996,0.0,1.0
2006-02-10,12.45,12.48,12.3,12.48,102000,10.5853025756075,10.6108093288017,10.4577688096363,10.6108093288017,119968.22867646,0.0,1.0
2006-02-13,12.28,12.47,12.26,12.36,112900,10.4407643075068,10.602307077737,10.4237598053773,10.5087823160248,132788.362917376,0.0,1.0
2006-02-14,12.28,12.33,12.0,12.23,313200,10.4407643075068,10.4832755628306,10.202701277694,10.3982530521831,368373.031583013,0.0,1.0
2006-02-15,12.27,12.35,12.0,12.18,228200,10.4322620564421,10.50028006496,10.202701277694,10.3557417968594,268399.507685962,0.0,1.0
2006-02-16,12.14,12.35,12.05,12.24,291400,10.3217327926004,10.50028006496,10.2452125330177,10.4067553032479,342732.763101181,0.0,1.0
2006-02-17,12.03,12.19,12.03,12.19,166200,10.2282080308882,10.3642440479241,10.2282080308882,10.3642440479241,195477.643196349,0.0,1.0
2006-02-21,11.73,11.95,11.41,11.95,520200,9.97314049894586,10.1601900223702,9.70106846487402,10.1601900223702,611837.966249945,0.0,1.0
2006-02-22,11.55,11.72,11.46,11.62,209200,9.82009997978045,9.96463824788111,9.74357972019774,9.87961573723366,246052.48469721,0.0,1.0
2006-02-23,11.63,11.85,11.36,11.43,440600,9.88811798829841,10.0751675117228,9.65855720955029,9.71807296700351,518215.70151812,0.0,1.0
2006-02-24,11.55,11.65,11.47,11.6,119900,9.82009997978045,9.9051224904279,9.75208197126249,9.86261123510417,141021.476650074,0.0,1.0
2006-02-27,11.74,11.85,11.47,11.51,167000,9.9816427500106,10.0751675117228,9.75208197126249,9.78609097552147,196418.570480086,0.0,1.0
2006-02-28,11.48,11.76,11.46,11.72,120100,9.76058422232723,9.99864725214009,9.74357972019774,9.96463824788111,141256.708471008,0.0,1.0
2006-03-01,12.3,12.36,11.57,11.63,886300,10.4577688096363,10.5087823160248,9.83710448190994,9.88811798829841,1042429.81447006,0.0,1.0
2006-03-02,12.03,12.31,12.0,12.31,317100,10.2282080308882,10.4662710607011,10.202701277694,10.4662710607011,372960.05209123,0.0,1.0
2006-03-03,12.11,12.17,12.0,12.06,151000,10.2962260394062,10.3472395457946,10.202701277694,10.2537147840824,177600.024805347,0.0,1.0
2006-03-06,12.26,12.35,12.16,12.16,278700,10.4237598053773,10.50028006496,10.3387372947299,10.3387372947299,327795.542471858,0.0,1.0
2006-03-07,12.19,12.26,12.12,12.25,217900,10.3642440479241,10.4237598053773,10.3047282904709,10.4152575543126,256285.06890785,0.0,1.0
2006-03-08,12.15,12.27,12.04,12.1,211600,10.3302350436651,10.4322620564421,10.236710281953,10.2877237883414,248875.266548422,0.0,1.0
2006-03-09,12.09,12.22,12.04,12.11,189900,10.2792215372767,10.3897508011184,10.236710281953,10.2962260394062,223352.613977056,0.0,1.0
2006-03-10,12.13,12.2,12.0501,12.15,135100,10.3132305415357,10.3727462989889,10.2452975555283,10.3302350436651,158899.095041075,0.0,1.0
2006-03-13,12.5,12.78,12.2,12.44,662800,10.6278138309312,10.8658768607441,10.3727462989889,10.5768003245428,779558.254576057,0.0,1.0
2006-03-14,12.68,12.72,12.45,12.59,388400,10.7808543500966,10.8148633543556,10.5853025756075,10.7043340905139,456820.196254286,0.0,1.0
2006-03-15,12.64,12.76,12.62,12.71,299900,10.7468453458377,10.8488723586146,10.7298408437082,10.8063611032909,352730.115490884,0.0,1.0
2006-03-16,12.76,12.85,12.6,12.69,259900,10.8488723586146,10.9253926181973,10.7128363415787,10.7893566011614,305683.751304038,0.0,1.0
2006-03-17,13.13,13.24,12.7,12.75,498500,11.1634556480102,11.2569804097223,10.7978588522261,10.8403701075498,586315.313678579,0.0,1.0
2006-03-20,13.18,13.39,12.95,13.15,712900,11.2059669033339,11.3845141756935,11.0104151288447,11.1804601501396,838483.825720079,0.0,1.0
2006-03-21,13.32,13.4,13.04,13.15,553800,11.3249984182403,11.3930164267583,11.0869353884274,11.1804601501396,651356.912166897,0.0,1.0
2006-03-22,13.49,13.49,13.19,13.3,358500,11.469536686341,11.469536686341,11.2144691543986,11.3079939161108,421653.039024615,0.0,1.0
2006-03-23,13.51,13.53,13.29,13.45,170300,11.4865411884705,11.5035456906,11.2994916650461,11.435527682082,200299.895525501,0.0,1.0
2006-03-24,13.89,13.92,13.3,13.47,358400,11.8096267289308,11.835133482125,11.3079939161108,11.4525321842115,421535.423114148,0.0,1.0
2006-03-27,14.25,14.31,13.74,13.74,590400,12.1157077672616,12.1667212736501,11.6820929629596,11.6820929629596,694404.335397861,0.0,1.0
2006-03-28,14.18,14.64,14.15,14.2,893900,12.0561920098084,12.4472955587866,12.0306852566141,12.0731965119379,1051368.62366556,0.0,1.0
2006-03-29,13.76,14.02,13.63,14.02,333100,11.6990974650891,11.9201559927725,11.5885682012474,11.9201559927725,391778.597765968,0.0,1.0
2006-03-30,13.75,13.79,13.5,13.7,265300,11.6905952140243,11.7246042182833,11.4780389374057,11.6480839587006,312035.010469264,0.0,1.0
2006-03-31,13.82,13.86,13.66,13.75,235900,11.7501109714776,11.7841199757365,11.6140749544416,11.6905952140243,277455.932791929,0.0,1.0
2006-04-03,13.69,13.86,13.64,13.72,309100,11.6395817076359,11.7841199757365,11.5970704523121,11.6650884608301,363550.77925386,0.0,1.0
2006-04-04,13.9,14.1,13.69,13.69,246600,11.8181289799955,11.9881740012904,11.6395817076359,11.6395817076359,290040.835211912,0.0,1.0
2006-04-05,13.98,14.1,13.87,13.9,176800,11.8861469885135,11.9881740012904,11.7926222268013,11.8181289799955,207944.929705863,0.0,1.0
2006-04-06,13.66,14.0,13.6,13.92,140000,11.6140749544416,11.903151490643,11.5630614480532,11.835133482125,164662.274653965,0.0,1.0
2006-04-07,13.77,13.97,13.55,13.7,111100,11.7075997161538,11.8776447374487,11.5205501927294,11.6480839587006,130671.276528968,0.0,1.0
2006-04-10,13.73,13.79,13.68,13.75,208500,11.6735907118949,11.7246042182833,11.6310794565711,11.6905952140243,245229.173323939,0.0,1.0
2006-04-11,13.75,13.76,13.649,13.73,162000,11.6905952140243,11.6990974650891,11.6047224782704,11.6735907118949,190537.774956731,0.0,1.0
2006-04-12,13.75,13.79,13.58,13.79,51200,11.6905952140243,11.7246042182833,11.5460569459237,11.7246042182833,60219.3461591644,0.0,1.0
2006-04-13,13.92,14.1,13.602,13.76,113500,11.835133482125,11.9881740012904,11.5647618982661,11.6990974650891,133494.058380178,0.0,1.0
2006-04-17,13.8,13.96,13.53,13.9,206100,11.7331064693481,11.869142486384,11.5035456906,11.8181289799955,242406.391472729,0.0,1.0
2006-04-18,13.85,13.92,13.62,13.87,129800,11.7756177246718,11.835133482125,11.5800659501827,11.7926222268013,152665.451786318,0.0,1.0
2006-04-19,14.27,14.33,13.8,13.8,263400,12.1327122693911,12.1837257757796,11.7331064693481,11.7331064693481,309800.308170387,0.0,1.0
2006-04-20,14.24,14.33,14.16,14.2,163200,12.1072055161968,12.1837257757796,12.0391875076789,12.0731965119379,191949.165882337,0.0,1.0
2006-04-21,14.12,14.3,14.06,14.2,173100,12.0051785034199,12.1582190225853,11.9541649970314,12.0731965119379,203593.141018581,0.0,1.0
2006-04-24,13.7,14.07,13.68,14.07,353000,11.6480839587006,11.9626672480962,11.6310794565711,11.9626672480962,415184.163948926,0.0,1.0
2006-04-25,13.67,13.79,13.44,13.79,365500,11.6225772055064,11.7246042182833,11.4270254310172,11.7246042182833,429886.152757314,0.0,1.0
2006-04-26,13.8,13.89,13.56,13.77,97100,11.7331064693481,11.8096267289308,11.5290524437942,11.7075997161538,114205.049063571,0.0,1.0
2006-04-27,13.37,13.78,13.37,13.77,351200,11.367509673564,11.7161019672186,11.367509673564,11.7075997161538,413067.077560518,0.0,1.0
2006-04-28,13.62,13.67,13.25,13.33,227000,11.5800659501827,11.6225772055064,11.2654826607871,11.3335006693051,266988.116760356,0.0,1.0
2006-05-01,13.71,13.87,13.61,13.62,255000,11.6565862097654,11.7926222268013,11.5715636991179,11.5800659501827,299920.571691149,0.0,1.0
2006-05-02,13.92,13.96,13.57,13.65,136700,11.835133482125,11.869142486384,11.5375546948589,11.6055727033769,160780.94960855,0.0,1.0
2006-05-03,13.87,14.0,13.84,13.93,85100,11.7926222268013,11.903151490643,11.767115473607,11.8436357331898,100091.139807517,0.0,1.0
2006-05-04,13.95,13.97,13.81,13.84,89900,11.8606402353192,11.8776447374487,11.7416087204128,11.767115473607,105736.703509939,0.0,1.0
2006-05-05,13.77,14.0,13.75,14.0,147200,11.7075997161538,11.903151490643,11.6905952140243,11.903151490643,173130.620207598,0.0,1.0
2006-05-08,12.93,13.85,12.79,13.85,892000,10.9934106267153,11.7756177246718,10.8743791118088,11.7756177246718,1049133.92136668,0.0,1.0
2006-05-09,12.8,13.13,12.53,12.91,872100,10.8828813628736,11.1634556480102,10.6533205841255,10.9764061245858,1025728.35518373,0.0,1.0
2006-05-10,12.93,13.06,12.83,12.83,241400,10.9934106267153,11.1039398905569,10.9083881160678,10.9083881160678,283924.807867621,0.0,1.0
2006-05-11,12.5,13.12,12.47,13.01,302800,10.6278138309312,11.1549533969454,10.602307077737,11.0614286352332,356140.976894433,0.0,1.0
2006-05-12,12.5,12.57,12.36,12.49,534600,10.6278138309312,10.6873295883844,10.5087823160248,10.6193115798665,628774.657357212,0.0,1.0
2006-05-15,12.37,12.5,12.3,12.4,162500,10.5172845670895,10.6278138309312,10.4577688096363,10.5427913202838,191125.854509067,0.0,1.0
2006-05-16,13.18,13.32,12.69,12.77,709200,11.2059669033339,11.3249984182403,10.7893566011614,10.8573746096793,834132.037032796,0.0,1.0
2006-05-17,13.07,13.4,12.86,13.38,508300,11.1124421416217,11.3930164267583,10.933894869262,11.3760119246288,597841.672904358,0.0,1.0
2006-05-18,13.0,13.12,12.73,12.98,246000,11.0529263841685,11.1549533969454,10.8233656054204,11.035921882039,289335.139749108,0.0,1.0
2006-05-19,13.09,13.14,12.8,13.0,202000,11.1294466437512,11.1719578990749,10.8828813628736,11.0529263841685,237584.139143577,0.0,1.0
2006-05-22,12.65,12.8,12.39,12.76,486400,10.7553475969024,10.8828813628736,10.534289069219,10.8488723586146,572083.788512059,0.0,1.0
2006-05-23,12.73,13.0,12.57,12.72,259400,10.8233656054204,11.0529263841685,10.6873295883844,10.8148633543556,305095.671751702,0.0,1.0
2006-05-24,12.5,12.71,12.26,12.71,239000,10.6278138309312,10.8063611032909,10.4237598053773,10.8063611032909,281102.026016412,0.0,1.0
2006-05-25,12.77,12.77,12.44,12.53,107600,10.8573746096793,10.8573746096793,10.5768003245428,10.6533205841255,126554.719662619,0.0,1.0
2006-05-26,12.92,13.0,12.66,12.82,97800,10.9849083756505,11.0529263841685,10.7638498479671,10.8998858650031,115028.360436841,0.0,1.0
2006-05-30,12.28,12.69,12.21,12.69,201800,10.4407643075068,10.7893566011614,10.3812485500536,10.7893566011614,237348.907322644,0.0,1.0
2006-05-31,12.07,12.43,11.91,12.28,342500,10.2622170351472,10.568298073478,10.1261810181113,10.4407643075068,402834.493349877,0.0,1.0
2006-06-01,12.12,12.19,12.01,12.04,168500,10.3047282904709,10.3642440479241,10.2112035287587,10.236710281953,198182.809137093,0.0,1.0
2006-06-02,12.08,12.19,12.0,12.14,214900,10.2707192862119,10.3642440479241,10.202701277694,10.3217327926004,252756.591593836,0.0,1.0
2006-06-05,11.84,12.15,11.81,12.09,136000,10.0666652606581,10.3302350436651,10.0411585074638,10.2792215372767,159957.638235279,0.0,1.0
2006-06-06,11.18,11.77,10.96,11.72,686400,9.50551669038488,10.0071495032048,9.3184671669605,9.96463824788111,807315.609446295,0.0,1.0
2006-06-07,11.24,11.36,11.14,11.18,286700,9.55653019677335,9.65855720955029,9.47150768612591,9.50551669038488,337204.815309226,0.0,1.0
2006-06-08,11.3,11.36,10.86,11.24,260600,9.60754370316182,9.65855720955029,9.23344465631304,9.55653019677335,306507.062677308,0.0,1.0
2006-06-09,11.27,11.44,11.23,11.27,168300,9.58203694996759,9.72657521806825,9.54802794570861,9.58203694996759,197947.577316159,0.0,1.0
2006-06-12,10.93,11.16,10.75,11.09,210500,9.29296041376626,9.48851218825539,9.13991989460085,9.42899643080218,247581.491533282,0.0,1.0
2006-06-13,10.78,11.05,10.76,10.81,230900,9.16542664779508,9.3949874265432,9.1484221456656,9.19093340098932,271575.137268575,0.0,1.0
2006-06-14,10.61,10.92,10.38,10.86,272200,9.02088837969442,9.28445816270152,8.82533660520529,9.23344465631304,320150.508291494,0.0,1.0
2006-06-15,11.15,11.2,10.75,10.87,169200,9.48000993719065,9.52252119251437,9.13991989460085,9.24194690737779,199006.120510363,0.0,1.0
2006-06-16,10.93,11.14,10.77,11.09,207500,9.29296041376626,9.47150768612591,9.15692439673034,9.42899643080218,244053.014219269,0.0,1.0
2006-06-19,10.89,11.09,10.82,11.03,60700,9.25895140950728,9.42899643080218,9.19943565205407,9.37798292441371,71392.8576535404,0.0,1.0
2006-06-20,10.95,11.09,10.84,10.85,191700,9.30996491589575,9.42899643080218,9.21644015418356,9.2249424052483,225469.700365464,0.0,1.0
2006-06-21,11.17,11.32,10.88,10.92,257500,9.49701443932014,9.62454820529131,9.25044915844254,9.28445816270152,302860.969452828,0.0,1.0
2006-06-22,11.1,11.24,10.94,11.12,105700,9.43749868186692,9.55653019677335,9.301462664831,9.45450318399641,124320.017363743,0.0,1.0
2006-06-23,11.05,11.07,10.96,11.06,131800,9.3949874265432,9.41199192867269,9.3184671669605,9.40348967760795,155017.769995661,0.0,1.0
2006-06-26,10.95,11.01,10.91,10.97,153800,9.30996491589575,9.36097842228422,9.27595591163677,9.32696941802524,180893.270298427,0.0,1.0
2006-06-27,10.5,10.94,10.4,10.94,235100,8.92736361798223,9.301462664831,8.84234110733478,9.301462664831,276515.005508193,0.0,1.0
2006-06-28,10.49,10.58,10.39,10.51,147400,8.91886136691748,8.99538162650019,8.83383885627003,8.93586586904697,173365.852028531,0.0,1.0
2006-06-29,10.95,11.04,10.47,10.52,300800,9.30996491589575,9.38648517547845,8.90185686478799,8.94436812011172,353788.65868509,0.0,1.0
2006-06-30,10.9,11.05,10.89,10.9,157500,9.26745366057203,9.3949874265432,9.25895140950728,9.26745366057203,185245.05898571,0.0,1.0
2006-07-03,11.07,11.16,11.0,11.06,37600,9.41199192867269,9.48851218825539,9.35247617121947,9.40348967760795,44223.5823356362,0.0,1.0
2006-07-05,10.9,11.15,10.8,10.97,105800,9.26745366057203,9.48000993719065,9.18243114992458,9.32696941802524,124437.63327421,0.0,1.0
2006-07-06,11.2,11.33,11.04,11.27,404300,9.52252119251437,9.63305045635606,9.38648517547845,9.58203694996759,475521.126018556,0.0,1.0
2006-07-07,10.94,11.2,10.77,11.2,208800,9.301462664831,9.52252119251437,9.15692439673034,9.52252119251437,245582.021055342,0.0,1.0
2006-07-10,10.67,10.98,10.65,10.98,143100,9.07190188608289,9.33547166908999,9.0548973839534,9.33547166908999,168308.367878445,0.0,1.0
2006-07-11,10.29,10.65,10.13,10.65,886000,8.74881634562258,9.0548973839534,8.61278032858666,9.0548973839534,1042076.96673866,0.0,1.0
2006-07-12,9.99,10.19,9.97,10.09,341000,8.49374881368023,8.66379383497513,8.47674431155074,8.57877132432768,401070.254692871,0.0,1.0
2006-07-13,9.7,9.82,9.57,9.73,461000,8.24718353280263,8.34921054557957,8.13665426896094,8.27269028599686,542209.347253412,0.0,1.0
2006-07-14,9.43,9.65,9.28,9.64,250500,8.01762275405451,8.2046722774789,7.89008898808334,8.19617002641416,294627.85572013,0.0,1.0
2006-07-17,9.45,9.58,9.4,9.43,116300,8.034627256184,8.14515652002569,7.99211600086028,8.01762275405451,136787.303873258,0.0,1.0
2006-07-18,9.55,9.8,9.4,9.73,145300,8.11964976683145,8.33220604345008,7.99211600086028,8.27269028599686,170895.917908722,0.0,1.0
2006-07-19,9.52,9.59,9.47,9.52,156400,8.09414301363722,8.15365877109043,8.05163175831349,8.09414301363722,183951.283970572,0.0,1.0
2006-07-20,9.17,9.75,9.17,9.69,224400,7.79656422637114,8.28969478812635,7.79656422637114,8.23868128173788,263930.103088212,0.0,1.0
2006-07-21,9.2,9.38,9.13,9.25,177800,7.82207097956538,7.97511149873079,7.76255522211216,7.8645822348891,209121.088810535,0.0,1.0
2006-07-24,9.48,9.6,9.31,9.32,116200,8.06013400937824,8.16216102215518,7.91559574127757,7.92409799234232,136669.687962791,0.0,1.0
2006-07-25,9.5,9.54,9.32,9.46,167800,8.07713851150773,8.11114751576671,7.92409799234232,8.04312950724875,197359.497763823,0.0,1.0
2006-07-26,9.53,9.57,9.35,9.42,182300,8.10264526470196,8.13665426896094,7.94960474553655,8.00912050298977,214413.804781555,0.0,1.0
2006-07-27,9.46,9.61,9.42,9.57,345700,8.04312950724875,8.17066327321992,8.00912050298977,8.13665426896094,406598.202484825,0.0,1.0
2006-07-28,9.38,9.52,9.31,9.49,72100,7.97511149873079,8.09414301363722,7.91559574127757,8.06863626044298,84801.0714467917,0.0,1.0
2006-07-31,9.7,9.74,9.4,9.47,217800,8.24718353280263,8.28119253706161,7.99211600086028,8.05163175831349,256167.452997382,0.0,1.0
2006-08-01,9.94,10.4,9.89,10.3,735400,8.45123755835651,8.84234110733478,8.40872630303278,8.75731859668733,864947.405575182,0.0,1.0
2006-08-02,10.4,10.48,9.94,10.21,397100,8.84234110733478,8.91035911585274,8.45123755835651,8.68079833710462,467052.780464924,0.0,1.0
2006-08-03,10.0,10.36,9.98,10.31,174800,8.50225106474498,8.8083321030758,8.48524656261549,8.76582084775207,205592.611496521,0.0,1.0
2006-08-04,10.0,10.25,9.9,9.98,138700,8.50225106474498,8.7148073413636,8.41722855409753,8.48524656261549,163133.267817892,0.0,1.0
2006-08-07,9.94,10.12,9.77,10.11,153700,8.45123755835651,8.60427807752191,8.30669929025584,8.59577582645717,180775.65438796,0.0,1.0
2006-08-08,9.89,10.0,9.82,9.94,196300,8.40872630303278,8.50225106474498,8.34921054557957,8.45123755835651,230880.032246952,0.0,1.0
2006-08-09,9.72,9.99,9.71,9.93,44800,8.26418803493212,8.49374881368023,8.25568578386737,8.44273530729176,52691.9278892686,0.0,1.0
2006-08-10,9.82,9.86,9.7,9.7,58200,8.34921054557957,8.38321954983855,8.24718353280263,8.24718353280263,68452.4598918624,0.0,1.0
2006-08-11,9.8,9.84,9.78,9.84,53100,8.33220604345008,8.36621504770906,8.31520154132059,8.36621504770906,62454.0484580394,0.0,1.0
2006-08-14,9.98,10.0,9.74,9.89,238100,8.48524656261549,8.50225106474498,8.28119253706161,8.40872630303278,280043.482822207,0.0,1.0
2006-08-15,9.99,10.25,9.92,10.09,297900,8.49374881368023,8.7148073413636,8.43423305622702,8.57877132432768,350377.797281543,0.0,1.0
2006-08-16,9.99,10.11,9.79,10.05,370400,8.49374881368023,8.59577582645717,8.32370379238533,8.5447623200687,435649.332370203,0.0,1.0
2006-08-17,10.04,10.3234,9.95,10.0,311600,8.53626006900395,8.77721386417883,8.45973980942125,8.50225106474498,366491.177015539,0.0,1.0
2006-08-18,10.0,10.16,9.98,10.03,204000,8.50225106474498,8.6382870817809,8.48524656261549,8.52775781793921,239936.45735292,0.0,1.0
2006-08-21,9.84,9.94,9.7,9.86,242100,8.36621504770906,8.45123755835651,8.24718353280263,8.38321954983855,284748.119240891,0.0,1.0
2006-08-22,9.65,9.86,9.45,9.77,356700,8.2046722774789,8.38321954983855,8.034627256184,8.30669929025584,419535.952636208,0.0,1.0
2006-08-23,9.51,9.68,9.47,9.63,171800,8.08564076257247,8.23017903067314,8.05163175831349,8.18766777534941,202064.134182508,0.0,1.0
2006-08-24,9.46,9.68,9.4,9.58,230400,8.04312950724875,8.23017903067314,7.99211600086028,8.14515652002569,270987.057716239,0.0,1.0
2006-08-25,9.45,9.49,9.4,9.45,142700,8.034627256184,8.06863626044298,7.99211600086028,8.034627256184,167837.904236577,0.0,1.0
2006-08-28,9.38,9.45,9.24,9.44,237400,7.97511149873079,8.034627256184,7.85607998382436,8.02612500511926,279220.171448937,0.0,1.0
2006-08-29,9.94,10.02,9.48,9.51,393500,8.45123755835651,8.51925556687447,8.06013400937824,8.08564076257247,462818.607688107,0.0,1.0
2006-08-30,10.04,10.15,9.85,10.11,259200,8.53626006900395,8.62978483071615,8.3747172987738,8.59577582645717,304860.439930769,0.0,1.0
2006-08-31,9.94,10.11,9.86,10.02,571500,8.45123755835651,8.59577582645717,8.38321954983855,8.51925556687447,672174.928319577,0.0,1.0
2006-09-01,9.91,10.06,9.76,10.06,141700,8.42573080516227,8.55326457113345,8.2981970391911,8.55326457113345,166661.745131906,0.0,1.0
2006-09-05,10.22,10.26,9.76,9.91,519900,8.68930058816937,8.72330959242835,8.2981970391911,8.42573080516227,611485.118518544,0.0,1.0
2006-09-06,10.0,10.22,9.98,10.2,288300,8.50225106474498,8.68930058816937,8.48524656261549,8.67229608603988,339086.6698767,0.0,1.0
2006-09-07,9.91,10.02,9.88,9.98,107700,8.42573080516227,8.51925556687447,8.40022405196804,8.48524656261549,126672.335573086,0.0,1.0
2006-09-08,10.0,10.05,9.9,9.97,79200,8.50225106474498,8.5447623200687,8.41722855409753,8.47674431155074,93151.8010899571,0.0,1.0
2006-09-11,9.9,9.94,9.75,9.83,175100,8.41722855409753,8.45123755835651,8.28969478812635,8.35771279664431,205945.459227923,0.0,1.0
2006-09-12,9.91,10.02,9.83,9.88,185600,8.42573080516227,8.51925556687447,8.35771279664431,8.40022405196804,218295.12982697,0.0,1.0
2006-09-13,9.76,9.95,9.67,9.95,283600,8.2981970391911,8.45973980942125,8.22167677960839,8.45973980942125,333558.722084745,0.0,1.0
2006-09-14,9.86,9.95,9.68,9.68,330700,8.38321954983855,8.45973980942125,8.23017903067314,8.23017903067314,388955.815914758,0.0,1.0
2006-09-15,9.97,10.0,9.81,9.84,104700,8.47674431155074,8.50225106474498,8.34070829451482,8.36621504770906,123143.858259072,0.0,1.0
2006-09-18,9.88,10.12,9.88,9.99,232900,8.40022405196804,8.60427807752191,8.40022405196804,8.49374881368023,273927.455477917,0.0,1.0
2006-09-19,9.84,9.94,9.65,9.88,150300,8.36621504770906,8.45123755835651,8.2046722774789,8.40022405196804,176776.713432078,0.0,1.0
2006-09-20,9.82,9.96,9.79,9.85,216600,8.34921054557957,8.468242060486,8.32370379238533,8.3747172987738,254756.062071777,0.0,1.0
2006-09-21,9.89,9.98,9.82,9.83,108200,8.40872630303278,8.48524656261549,8.34921054557957,8.35771279664431,127260.415125421,0.0,1.0
2006-09-22,9.78,9.92,9.67,9.91,95200,8.31520154132059,8.43423305622702,8.22167677960839,8.42573080516227,111970.346764696,0.0,1.0
2006-09-25,9.7,9.9,9.7,9.79,93300,8.24718353280263,8.41722855409753,8.24718353280263,8.32370379238533,109735.644465821,0.0,1.0
2006-09-26,9.74,9.8,9.66,9.66,105800,8.28119253706161,8.33220604345008,8.21317452854365,8.21317452854365,124437.63327421,0.0,1.0
2006-09-27,9.52,9.75,9.5,9.69,273600,8.09414301363722,8.28969478812635,8.07713851150773,8.23868128173788,321797.131038033,0.0,1.0
2006-09-28,9.5,9.61,9.36,9.55,204700,8.07713851150773,8.17066327321992,7.9581069966013,8.11964976683145,240759.76872619,0.0,1.0
2006-09-29,9.39,9.6,9.38,9.6,301800,7.98361374979553,8.16216102215518,7.97511149873079,8.16216102215518,354964.817789761,0.0,1.0
2006-10-02,9.47,9.62,9.42,9.62,79000,8.05163175831349,8.17916552428467,8.00912050298977,8.17916552428467,92916.5692690229,0.0,1.0
2006-10-03,9.43,9.58,9.39,9.51,175600,8.01762275405451,8.14515652002569,7.98361374979553,8.08564076257247,206533.538780258,0.0,1.0
2006-10-04,9.42,9.56,9.4,9.5,289600,8.00912050298977,8.1281520178962,7.99211600086028,8.07713851150773,340615.676712772,0.0,1.0
2006-10-05,9.45,9.51,9.38,9.4,230700,8.034627256184,8.08564076257247,7.97511149873079,7.99211600086028,271339.90544764,0.0,1.0
2006-10-06,9.29,9.43,9.25,9.38,148900,7.89859123914808,8.01762275405451,7.8645822348891,7.97511149873079,175130.090685538,0.0,1.0
2006-10-09,9.4,9.6,8.81,9.27,293900,7.99211600086028,8.16216102215518,7.49048318804032,7.88158673701859,345673.160862858,0.0,1.0
2006-10-10,9.6,9.6,9.47,9.5,124100,8.16216102215518,8.16216102215518,8.05163175831349,8.07713851150773,145961.344889693,0.0,1.0
2006-10-11,9.96,9.98,9.67,9.77,448700,8.468242060486,8.48524656261549,8.22167677960839,8.30669929025584,527742.590265956,0.0,1.0
2006-10-12,10.21,10.33,10.0,10.0,614500,8.68079833710462,8.78282534988156,8.50225106474498,8.50225106474498,722749.769820438,0.0,1.0
2006-10-13,10.61,10.7,10.25,10.34,709100,9.02088837969442,9.09740863927713,8.7148073413636,8.79132760094631,834014.42112233,0.0,1.0
2006-10-16,10.98,11.06,10.69,10.79,419800,9.33547166908999,9.40348967760795,9.08890638821238,9.17392889885983,493751.592140959,0.0,1.0
2006-10-17,11.01,11.06,10.72,10.93,424200,9.36097842228422,9.40348967760795,9.11441314140662,9.29296041376626,498926.692201513,0.0,1.0
2006-10-18,11.0,11.15,10.91,11.0,314600,9.35247617121947,9.48000993719065,9.27595591163677,9.35247617121947,370019.654329552,0.0,1.0
2006-10-19,11.0,11.09,10.98,11.05,295800,9.35247617121947,9.42899643080218,9.33547166908999,9.3949874265432,347907.863161734,0.0,1.0
2006-10-20,11.01,11.15,10.91,10.98,207000,9.36097842228422,9.48000993719065,9.27595591163677,9.33547166908999,243464.934666933,0.0,1.0
2006-10-23,10.93,11.08,10.85,10.86,226700,9.29296041376626,9.42049417973743,9.2249424052483,9.23344465631304,266635.269028955,0.0,1.0
2006-10-24,11.01,11.03,10.84,10.87,168100,9.36097842228422,9.37798292441371,9.21644015418356,9.24194690737779,197712.345495225,0.0,1.0
2006-10-25,11.2,11.24,10.84,10.91,166000,9.52252119251437,9.55653019677335,9.21644015418356,9.27595591163677,195242.411375415,0.0,1.0
2006-10-26,11.0,11.22,10.98,11.18,280800,9.35247617121947,9.53952569464386,9.33547166908999,9.50551669038488,330265.476591666,0.0,1.0
2006-10-27,11.0,11.22,10.96,10.96,76200,9.35247617121947,9.53952569464386,9.3184671669605,9.3184671669605,89623.3237759436,0.0,1.0
2006-10-30,11.13,11.24,10.8,10.82,343400,9.46300543506116,9.55653019677335,9.18243114992458,9.19943565205407,403893.036544082,0.0,1.0
2006-10-31,11.08,11.2,10.92,11.17,97500,9.42049417973743,9.52252119251437,9.28445816270152,9.49701443932014,114675.51270544,0.0,1.0
2006-11-01,10.75,11.16,10.75,11.16,144500,9.13991989460085,9.48851218825539,9.13991989460085,9.48851218825539,169954.990624985,0.0,1.0
2006-11-02,9.95,10.74,9.93,10.7,718100,8.45973980942125,9.13141764353611,8.44273530729176,9.09740863927713,844599.853064371,0.0,1.0
2006-11-03,10.23,10.39,10.02,10.07,243500,8.69780283923411,8.83383885627003,8.51925556687447,8.56176682219819,286394.741987431,0.0,1.0
2006-11-06,10.5,10.53,10.3,10.3,223200,8.92736361798223,8.95287037117646,8.75731859668733,8.75731859668733,262518.712162606,0.0,1.0
2006-11-07,9.23,9.8,9.15,9.8,1841400,7.84757773275961,8.33220604345008,7.77955972424165,8.33220604345008,2165779.3753415,0.0,1.0
2006-11-08,9.34,9.5,9.31,9.5,606800,7.94110249447181,8.07713851150773,7.91559574127757,8.07713851150773,713693.344714469,0.0,1.0
2006-11-09,9.04,9.49,9.035,9.49,331100,7.68603496252946,8.06863626044298,7.68178383699709,8.06863626044298,389426.279556626,0.0,1.0
2006-11-10,9.25,9.25,9.07,9.2,164700,7.8645822348891,7.8645822348891,7.71154171572369,7.82207097956538,193713.404539343,0.0,1.0
2006-11-13,9.14,9.34,9.08,9.32,194000,7.77105747317691,7.94110249447181,7.72004396678844,7.92409799234232,228174.866306208,0.0,1.0
2006-11-14,9.01,9.19,8.95,9.14,689200,7.66052820933522,7.81356872850063,7.60951470294675,7.77105747317691,810608.854939375,0.0,1.0
2006-11-15,9.11,9.19,8.9,9.05,320700,7.74555071998267,7.81356872850063,7.56700344762303,7.6945372135942,377194.224868046,0.0,1.0
2006-11-16,9.12,9.2,9.04,9.15,157800,7.75405297104742,7.82207097956538,7.68603496252946,7.77955972424165,185597.906717111,0.0,1.0
2006-11-17,9.04,9.15,8.95,9.1,143700,7.68603496252946,7.77955972424165,7.60951470294675,7.73704846891793,169014.063341248,0.0,1.0
2006-11-20,9.0,9.08,8.9,9.04,315400,7.65202595827048,7.72004396678844,7.56700344762303,7.68603496252946,370960.581613289,0.0,1.0
2006-11-21,8.92,9.07,8.88,9.07,343100,7.58400794975252,7.71154171572369,7.54999894549354,7.71154171572369,403540.18881268,0.0,1.0
2006-11-22,8.87,8.99,8.77,8.99,446500,7.54149669442879,7.64352370720573,7.45647418378134,7.64352370720573,525155.04023568,0.0,1.0
2006-11-24,8.82,8.89,8.82,8.88,70500,7.49898543910507,7.55850119655828,7.49898543910507,7.54999894549354,82919.2168793179,0.0,1.0
2006-11-27,8.98,9.25,8.92,9.07,924000,7.63502145614099,7.8645822348891,7.58400794975252,7.71154171572369,1086771.01271617,0.0,1.0
2006-11-28,9.07,9.15,8.92,9.05,1165000,7.71154171572369,7.77955972424165,7.58400794975252,7.6945372135942,1370225.35694192,0.0,1.0
2006-11-29,9.25,9.3,9.07,9.14,531400,7.8645822348891,7.90709349021283,7.71154171572369,7.77105747317691,625010.948222263,0.0,1.0
2006-11-30,9.61,9.65,9.28,9.28,1029000,8.17066327321992,8.2046722774789,7.89008898808334,7.89008898808334,1210267.71870664,0.0,1.0
2006-12-01,9.6,9.74,9.51,9.62,449200,8.16216102215518,8.28119253706161,8.08564076257247,8.17916552428467,528330.669818292,0.0,1.0
2006-12-04,9.69,9.74,9.5,9.6,297500,8.23868128173788,8.28119253706161,8.07713851150773,8.16216102215518,349907.333639675,0.0,1.0
2006-12-05,9.85,10.0,9.66,9.66,376900,8.3747172987738,8.50225106474498,8.21317452854365,8.21317452854365,443294.366550566,0.0,1.0
2006-12-06,9.61,9.93,9.54,9.9,207700,8.17066327321992,8.44273530729176,8.11114751576671,8.41722855409753,244288.246040203,0.0,1.0
2006-12-07,9.55,9.74,9.5,9.68,364400,8.11964976683145,8.28119253706161,8.07713851150773,8.23017903067314,428592.377742177,0.0,1.0
2006-12-08,9.51,9.6,9.34,9.51,249200,8.08564076257247,8.16216102215518,7.94110249447181,8.08564076257247,293098.848884057,0.0,1.0
2006-12-11,9.62,9.65,9.49,9.51,139800,8.17916552428467,8.2046722774789,8.06863626044298,8.08564076257247,164427.04283303,0.0,1.0
2006-12-12,9.51,9.6,9.35,9.55,317300,8.08564076257247,8.16216102215518,7.94960474553655,8.11964976683145,373195.283912164,0.0,1.0
2006-12-13,9.51,9.62,9.42,9.55,223700,8.08564076257247,8.17916552428467,8.00912050298977,8.11964976683145,263106.791714942,0.0,1.0
2006-12-14,9.7,9.74,9.49,9.49,285300,8.24718353280263,8.28119253706161,8.06863626044298,8.06863626044298,335558.192562686,0.0,1.0
2006-12-15,9.7,9.82,9.62,9.71,208000,8.24718353280263,8.34921054557957,8.17916552428467,8.25568578386737,244641.093771604,0.0,1.0
2006-12-18,9.53,9.8,9.45,9.7,252400,8.10264526470196,8.33220604345008,8.034627256184,8.24718353280263,296862.558019005,0.0,1.0
2006-12-19,9.44,9.51,9.36,9.48,209300,8.02612500511926,8.08564076257247,7.9581069966013,8.06013400937824,246170.100607677,0.0,1.0
2006-12-20,9.57,9.65,9.41,9.41,277000,8.13665426896094,8.2046722774789,8.00061825192502,8.00061825192502,325796.071993916,0.0,1.0
2006-12-21,9.62,9.67,9.46,9.54,351500,8.17916552428467,8.22167677960839,8.04312950724875,8.11114751576671,413419.925291918,0.0,1.0
2006-12-22,9.55,9.59,9.53,9.59,165700,8.11964976683145,8.15365877109043,8.10264526470196,8.15365877109043,194889.563644014,0.0,1.0
2006-12-26,9.525,9.57,9.46,9.49,303700,8.09839413916959,8.13665426896094,8.04312950724875,8.06863626044298,357199.520088636,0.0,1.0
2006-12-27,9.54,9.57,9.5,9.5,792900,8.11114751576671,8.13665426896094,8.07713851150773,8.07713851150773,932576.554093775,0.0,1.0
2006-12-28,9.49,9.56,9.45,9.54,371200,8.06863626044298,8.1281520178962,8.034627256184,8.11114751576671,436590.259653941,0.0,1.0
2006-12-29,9.37,9.46,9.15,9.46,186400,7.96660924766604,8.04312950724875,7.77955972424165,8.04312950724875,219236.057110707,0.0,1.0
2007-01-03,9.55,9.59,9.38,9.45,441700,8.11964976683145,8.15365877109043,7.97511149873079,8.034627256184,519509.476533258,0.0,1.0
2007-01-04,9.46,9.55,9.42,9.42,388300,8.04312950724875,8.11964976683145,8.00912050298977,8.00912050298977,456702.580343817,0.0,1.0
2007-01-05,9.47,9.63,9.45,9.45,252600,8.05163175831349,8.18766777534941,8.034627256184,8.034627256184,297097.789839939,0.0,1.0
2007-01-08,9.8,9.95,9.46,9.46,413200,8.33220604345008,8.45973980942125,8.04312950724875,8.04312950724875,485988.94205013,0.0,1.0
2007-01-09,9.58,9.87,9.41,9.82,332800,8.14515652002569,8.39172180090329,8.00061825192502,8.34921054557957,391425.750034567,0.0,1.0
2007-01-10,9.5,9.57,9.47,9.51,261600,8.07713851150773,8.13665426896094,8.05163175831349,8.08564076257247,307683.221781979,0.0,1.0
2007-01-11,9.52,9.6,9.42,9.48,218700,8.09414301363722,8.16216102215518,8.00912050298977,8.06013400937824,257225.996191586,0.0,1.0
2007-01-12,9.53,9.68,9.41,9.54,95700,8.10264526470196,8.23017903067314,8.00061825192502,8.11114751576671,112558.426317032,0.0,1.0
2007-01-16,9.51,9.66,9.46,9.61,341000,8.08564076257247,8.21317452854365,8.04312950724875,8.17066327321992,401070.254692871,0.0,1.0
2007-01-17,9.5,9.63,9.49,9.49,265200,8.07713851150773,8.18766777534941,8.06863626044298,8.06863626044298,311917.394558796,0.0,1.0
2007-01-18,9.54,9.62,9.48,9.5,386300,8.11114751576671,8.17916552428467,8.06013400937824,8.07713851150773,454350.262134475,0.0,1.0
2007-01-19,9.73,9.85,9.47,9.52,416400,8.27269028599686,8.3747172987738,8.05163175831349,8.09414301363722,489752.651185078,0.0,1.0
2007-01-22,9.77,9.98,9.74,9.77,525900,8.30669929025584,8.48524656261549,8.28119253706161,8.30669929025584,618542.073146571,0.0,1.0
2007-01-23,9.99,10.09,9.74,9.78,401900,8.49374881368023,8.57877132432768,8.28119253706161,8.31520154132059,472698.344167345,0.0,1.0
2007-01-24,10.25,10.35,9.99,10.02,526000,8.7148073413636,8.79982985201105,8.49374881368023,8.51925556687447,618659.689057038,0.0,1.0
2007-01-25,10.17,10.35,10.13,10.31,501200,8.64678933284564,8.79982985201105,8.61278032858666,8.76582084775207,589490.943261193,0.0,1.0
2007-01-26,10.11,10.2,10.0,10.15,130500,8.59577582645717,8.67229608603988,8.50225106474498,8.62978483071615,153488.763159588,0.0,1.0
2007-01-29,10.15,10.19,10.07,10.07,195400,8.62978483071615,8.66379383497513,8.56176682219819,8.56176682219819,229821.489052748,0.0,1.0
2007-01-30,10.1,10.18,10.03,10.18,108900,8.58727357539243,8.65529158391039,8.52775781793921,8.65529158391039,128083.726498691,0.0,1.0
2007-01-31,9.9,10.1,9.73,10.1,148030,8.41722855409753,8.58727357539243,8.27269028599686,8.58727357539243,174106.832264474,0.0,1.0
2007-02-01,10.08,10.08,9.84,9.86,66369,8.57026907326294,8.57026907326294,8.36621504770906,8.38321954983855,78060.5036179212,0.0,1.0
2007-02-02,10.0,10.16,10.0,10.01,107700,8.50225106474498,8.6382870817809,8.50225106474498,8.51075331580972,126672.335573086,0.0,1.0
2007-02-05,9.75,10.02,9.65,10.02,333600,8.28969478812635,8.51925556687447,8.2046722774789,8.51925556687447,392366.677318304,0.0,1.0
2007-02-06,10.12,10.4,9.92,9.95,535800,8.60427807752191,8.84234110733478,8.43423305622702,8.45973980942125,630186.048282816,0.0,1.0
2007-02-07,10.24,10.32,10.0201,10.11,299700,8.70630509029886,8.77432309881682,8.51934058938511,8.59577582645717,352494.883669951,0.0,1.0
2007-02-08,10.29,10.29,10.1,10.1,319100,8.74881634562258,8.74881634562258,8.58727357539243,8.58727357539243,375312.370300572,0.0,1.0
2007-02-09,10.18,10.33,10.06,10.31,438200,8.65529158391039,8.78282534988156,8.55326457113345,8.76582084775207,515392.919666909,0.0,1.0
2007-02-12,10.11,10.14,9.85,10.09,340100,8.59577582645717,8.62128257965141,8.3747172987738,8.57877132432768,400011.711498667,0.0,1.0
2007-02-13,10.09,10.11,9.96,10.08,249300,8.57877132432768,8.59577582645717,8.468242060486,8.57026907326294,293216.464794524,0.0,1.0
2007-02-14,10.16,10.21,10.0,10.06,351300,8.6382870817809,8.68079833710462,8.50225106474498,8.55326457113345,413184.693470984,0.0,1.0
2007-02-15,10.19,10.22,9.98,10.12,294900,8.66379383497513,8.68930058816937,8.48524656261549,8.60427807752191,346849.31996753,0.0,1.0
2007-02-16,10.2,10.3,10.07,10.24,185500,8.67229608603988,8.75731859668733,8.56176682219819,8.70630509029886,218177.513916503,0.0,1.0
2007-02-20,10.08,10.15,10.01,10.07,309500,8.57026907326294,8.62978483071615,8.51075331580972,8.56176682219819,364021.242895729,0.0,1.0
2007-02-21,10.1,10.13,9.86,10.01,189600,8.58727357539243,8.61278032858666,8.38321954983855,8.51075331580972,222999.766245655,0.0,1.0
2007-02-22,10.03,10.12,10.0,10.09,323200,8.52775781793921,8.60427807752191,8.50225106474498,8.57877132432768,380134.622629724,0.0,1.0
2007-02-23,10.22,10.33,10.02,10.08,380000,8.68930058816937,8.78282534988156,8.51925556687447,8.57026907326294,446940.459775047,0.0,1.0
2007-02-26,10.13,10.21,10.05,10.2,168100,8.61278032858666,8.68079833710462,8.5447623200687,8.67229608603988,197712.345495225,0.0,1.0
2007-02-27,9.9,10.01,9.8,9.98,514500,8.41722855409753,8.51075331580972,8.33220604345008,8.48524656261549,605133.85935332,0.0,1.0
2007-02-28,9.75,9.87,9.56,9.86,297400,8.28969478812635,8.39172180090329,8.1281520178962,8.38321954983855,349789.717729208,0.0,1.0
2007-03-01,9.64,9.72,9.48,9.58,346000,8.19617002641416,8.26418803493212,8.06013400937824,8.14515652002569,406951.050216227,0.0,1.0
2007-03-02,9.6,9.67,9.53,9.6,235800,8.16216102215518,8.22167677960839,8.10264526470196,8.16216102215518,277338.316881463,0.0,1.0
2007-03-05,9.38,9.43,9.3,9.33,258500,7.97511149873079,8.01762275405451,7.90709349021283,7.93260024340706,304037.128557499,0.0,1.0
2007-03-06,9.59,9.62,9.43,9.47,106700,8.15365877109043,8.17916552428467,8.01762275405451,8.05163175831349,125496.176468414,0.0,1.0
2007-03-07,9.4,9.55,9.36,9.55,65600,7.99211600086028,8.11964976683145,7.9581069966013,8.11964976683145,77156.0372664291,0.0,1.0
2007-03-08,9.44,9.58,9.32,9.48,131800,8.02612500511926,8.14515652002569,7.92409799234232,8.06013400937824,155017.769995661,0.0,1.0
2007-03-09,9.42,9.55,9.31,9.51,93800,8.00912050298977,8.11964976683145,7.91559574127757,8.08564076257247,110323.724018156,0.0,1.0
2007-03-12,9.6,9.66,9.4,9.4,180600,8.16216102215518,8.21317452854365,7.99211600086028,7.99211600086028,212414.334303614,0.0,1.0
2007-03-13,9.54,9.58,9.45,9.58,212700,8.11114751576671,8.14515652002569,8.034627256184,8.14515652002569,250169.041563559,0.0,1.0
2007-03-14,7.44,9.49,7.24,9.49,4293600,6.32567479217026,8.06863626044298,6.15562977087536,8.06863626044298,5049956.73181616,0.0,1.0
2007-03-15,6.83,7.3,6.8,7.28,2625200,5.80703747722082,6.20664327726383,5.78153072402658,6.18963877513434,3087652.88158277,0.0,1.0
2007-03-16,6.84,6.95,6.7,6.83,836200,5.81553972828556,5.90906448999776,5.69650821337913,5.80703747722082,983504.243326037,0.0,1.0
2007-03-19,6.77,7.0,6.74,7.0,597800,5.75602397083235,5.95157574532148,5.73051721763811,5.95157574532148,703107.912772429,0.0,1.0
2007-03-20,6.68,6.79,6.6,6.78,1056800,5.67950371124964,5.77302847296184,5.61148570273168,5.76452622189709,1242964.9418165,0.0,1.0
2007-03-21,6.82,6.83,6.61,6.65,505300,5.79853522615607,5.80703747722082,5.61998795379643,5.65399695805541,594313.195590345,0.0,1.0
2007-03-22,6.88,6.94,6.81,6.87,415800,5.84954873254454,5.90056223893301,5.79003297509133,5.8410464814798,489046.955722275,0.0,1.0
2007-03-23,6.8,6.91,6.7,6.9,307800,5.78153072402658,5.87505548573878,5.69650821337913,5.86655323467403,362021.772417788,0.0,1.0
2007-03-26,6.85,6.89,6.7,6.77,303700,5.82404197935031,5.85805098360929,5.69650821337913,5.75602397083235,357199.520088636,0.0,1.0
2007-03-27,6.79,7.17,6.73,7.11,780400,5.77302847296184,6.09611401342215,5.72201496657337,6.04510050703368,917874.565285385,0.0,1.0
2007-03-28,6.79,6.86,6.74,6.8,371100,5.77302847296184,5.83254423041505,5.73051721763811,5.78153072402658,436472.643743473,0.0,1.0
2007-03-29,6.8,6.87,6.74,6.86,328800,5.78153072402658,5.8410464814798,5.73051721763811,5.83254423041505,386721.113615883,0.0,1.0
2007-03-30,6.76,6.8,6.62,6.8,415800,5.7475217197676,5.78153072402658,5.62849020486117,5.78153072402658,489046.955722275,0.0,1.0
2007-04-02,6.61,6.8,6.6,6.74,190200,5.61998795379643,5.78153072402658,5.61148570273168,5.73051721763811,223705.461708458,0.0,1.0
2007-04-03,6.65,6.71,6.61,6.61,163200,5.65399695805541,5.70501046444388,5.61998795379643,5.61998795379643,191949.165882336,0.0,1.0
2007-04-04,6.69,6.72,6.621,6.63,109100,5.68800596231439,5.71351271550862,5.62934042996765,5.63699245592592,128318.958319625,0.0,1.0
2007-04-05,6.74,6.8201,6.71,6.74,175700,5.73051721763811,5.79862024866672,5.70501046444388,5.73051721763811,206651.154690726,0.0,1.0
2007-04-09,6.74,6.81,6.72,6.72,144500,5.73051721763811,5.79003297509133,5.71351271550862,5.71351271550862,169954.990624985,0.0,1.0
2007-04-10,6.71,6.79,6.6,6.73,424400,5.70501046444388,5.77302847296184,5.61148570273168,5.72201496657337,499161.924022447,0.0,1.0
2007-04-11,6.64,6.79,6.62,6.75,217600,5.64549470699066,5.77302847296184,5.62849020486117,5.73901946870286,255932.221176448,0.0,1.0
2007-04-12,6.74,6.84,6.64,6.64,193500,5.73051721763811,5.81553972828556,5.64549470699066,5.64549470699066,227586.786753873,0.0,1.0
2007-04-13,6.81,6.92,6.72,6.72,208300,5.79003297509133,5.88355773680352,5.71351271550862,5.71351271550862,244993.941503006,0.0,1.0
2007-04-16,6.9,6.9,6.8,6.8,165600,5.86655323467403,5.86655323467403,5.78153072402658,5.78153072402658,194771.947733547,0.0,1.0
2007-04-17,6.93,7.02,6.86,6.89,398800,5.89205998786827,5.96858024745097,5.83254423041505,5.85805098360929,469052.250942865,0.0,1.0
2007-04-18,7.03,7.19,6.81,6.86,488100,5.97708249851572,6.11311851555164,5.79003297509133,5.83254423041505,574083.258990001,0.0,1.0
2007-04-19,6.94,6.98,6.9,6.97,165400,5.90056223893301,5.93457124319199,5.86655323467403,5.92606899212725,194536.715912613,0.0,1.0
2007-04-20,7.02,7.02,6.91,7.0,107500,5.96858024745097,5.96858024745097,5.87505548573878,5.95157574532148,126437.103752151,0.0,1.0
2007-04-23,6.97,6.99,6.92,6.97,176000,5.92606899212725,5.94307349425674,5.88355773680352,5.92606899212725,207004.002422127,0.0,1.0
2007-04-24,7.01,7.01,6.85,7.0,141400,5.96007799638623,5.96007799638623,5.82404197935031,5.95157574532148,166308.897400504,0.0,1.0
2007-04-25,6.96,7.05,6.87,7.0,165000,5.9175667410625,5.99408700064521,5.8410464814798,5.95157574532148,194066.252270744,0.0,1.0
2007-04-26,6.9,7.01,6.85,6.96,195500,5.86655323467403,5.96007799638623,5.82404197935031,5.9175667410625,229939.104963215,0.0,1.0
2007-04-27,6.9,6.91,6.8,6.82,226500,5.86655323467403,5.87505548573878,5.78153072402658,5.79853522615607,266400.037208021,0.0,1.0
2007-04-30,6.7,6.9,6.63,6.9,541500,5.69650821337913,5.86655323467403,5.63699245592592,5.86655323467403,636890.155179442,0.0,1.0
2007-05-01,6.44,6.69,6.41,6.62,630900,5.47544968569577,5.68800596231439,5.44994293250153,5.62849020486117,742038.779137044,0.0,1.0
2007-05-02,6.03,6.34,5.86,6.31,1782300,5.12685739204122,5.39042717504832,4.98231912394056,5.36492042185408,2096268.37225544,0.0,1.0
2007-05-03,6.1,6.11,6.0,6.11,375700,5.18637314949444,5.19487540055918,5.10135063884699,5.19487540055918,441882.97562496,0.0,1.0
2007-05-04,6.06,6.14,6.01,6.13,217900,5.15236414523546,5.22038215375342,5.10985288991173,5.21187990268867,256285.068907849,0.0,1.0
2007-05-07,5.97,6.1601,5.97,6.11,246000,5.07584388565275,5.23747167839355,5.07584388565275,5.19487540055918,289335.139749109,0.0,1.0
2007-05-08,5.91,6.01,5.9,5.96,242600,5.02483037926428,5.10985288991173,5.01632812819954,5.06734163458801,285336.198793227,0.0,1.0
2007-05-09,6.02,6.02,5.88,5.89,247000,5.11835514097648,5.11835514097648,4.99932362607005,5.00782587713479,290511.29885378,0.0,1.0
2007-05-10,5.8,6.02,5.7,6.01,277400,4.93130561755209,5.11835514097648,4.84628310690464,5.10985288991173,326266.535635784,0.0,1.0
2007-05-11,5.8,5.9,5.75,5.81,189000,4.93130561755209,5.01632812819954,4.88879436222836,4.93980786861683,222294.070782852,0.0,1.0
2007-05-14,5.86,5.94,5.8,5.8,203000,4.98231912394056,5.05033713245852,4.93130561755209,4.93130561755209,238760.298248248,0.0,1.0
2007-05-15,5.75,5.91,5.69,5.86,181500,4.88879436222836,5.02483037926428,4.83778085583989,4.98231912394056,213472.877497818,0.0,1.0
2007-05-16,5.68,5.84,5.61,5.79,544600,4.82927860477515,4.96531462181107,4.76976284732193,4.92280336648734,640536.248403922,0.0,1.0
2007-05-17,5.62,5.68,5.58,5.66,407900,4.77826509838668,4.82927860477515,4.7442560941277,4.81227410264566,479755.298795372,0.0,1.0
2007-05-18,5.61,5.67,5.56,5.65,205300,4.76976284732193,4.8207763537104,4.72725159199821,4.80377185158091,241465.464188992,0.0,1.0
2007-05-21,5.64,5.74,5.62,5.64,298900,4.79526960051617,4.88029211116362,4.77826509838668,4.79526960051617,351553.956386214,0.0,1.0
2007-05-22,5.7,5.8,5.64,5.67,147000,4.84628310690464,4.93130561755209,4.79526960051617,4.8207763537104,172895.388386663,0.0,1.0
2007-05-23,5.75,5.9,5.66,5.66,220400,4.88879436222836,5.01632812819954,4.81227410264566,4.81227410264566,259225.466669527,0.0,1.0
2007-05-24,5.67,5.83,5.59,5.76,235100,4.8207763537104,4.95681237074632,4.75275834519244,4.89729661329311,276515.005508193,0.0,1.0
2007-05-25,5.64,5.88,5.61,5.65,135300,4.79526960051617,4.99932362607005,4.76976284732193,4.80377185158091,159134.32686201,0.0,1.0
2007-05-29,5.59,5.74,5.52,5.65,192800,4.75275834519244,4.88029211116362,4.69324258773923,4.80377185158091,226763.475380603,0.0,1.0
2007-05-30,5.5,5.54,5.01,5.54,220300,4.67623808560974,4.71024708986872,4.25962778343723,4.71024708986872,259107.85075906,0.0,1.0
2007-05-31,5.32,5.52,5.32,5.48,308400,4.52319756644433,4.69324258773923,4.52319756644433,4.65923358348025,362727.46788059,0.0,1.0
2007-06-01,5.47,5.48,5.31,5.31,365700,4.6507313324155,4.65923358348025,4.51469531537958,4.51469531537958,430121.384578249,0.0,1.0
2007-06-04,5.54,5.55,5.3899,5.5,258500,4.71024708986872,4.71874934093346,4.58262830138689,4.67623808560974,304037.128557499,0.0,1.0
2007-06-05,5.52,5.57,5.45,5.57,246400,4.69324258773923,4.73575384306295,4.63372683028601,4.73575384306295,289805.603390977,0.0,1.0
2007-06-06,5.56,5.62,5.41,5.41,289153,4.72725159199821,4.77826509838668,4.59971782602703,4.59971782602703,340089.933592984,0.0,1.0
2007-06-07,5.5,5.53,5.45,5.52,120059,4.67623808560974,4.70174483880397,4.63372683028601,4.69324258773923,141208.485947717,0.0,1.0
2007-06-08,5.48,5.5,5.44,5.5,103100,4.65923358348025,4.67623808560974,4.62522457922127,4.67623808560974,121262.003691598,0.0,1.0
2007-06-11,5.49,5.56,5.47,5.5,210500,4.66773583454499,4.72725159199821,4.6507313324155,4.67623808560974,247581.491533283,0.0,1.0
2007-06-12,5.43,5.62,5.39,5.53,272400,4.61672232815652,4.77826509838668,4.58271332389754,4.70174483880397,320385.740112428,0.0,1.0
2007-06-13,5.37,5.5,5.36,5.47,178300,4.56570882176805,4.67623808560974,4.55720657070331,4.6507313324155,209709.168362871,0.0,1.0
2007-06-14,5.39,5.53,5.39,5.41,241300,4.58271332389754,4.70174483880397,4.58271332389754,4.59971782602703,283807.191957155,0.0,1.0
2007-06-15,5.43,5.6,5.43,5.45,203700,4.61672232815652,4.76126059625719,4.61672232815652,4.63372683028601,239583.609621519,0.0,1.0
2007-06-18,5.51,5.53,5.47,5.48,132300,4.68474033667448,4.70174483880397,4.6507313324155,4.65923358348025,155605.849547997,0.0,1.0
2007-06-19,5.67,5.7,5.45,5.49,285400,4.8207763537104,4.84628310690464,4.63372683028601,4.66773583454499,335675.808473154,0.0,1.0
2007-06-20,5.6,5.75,5.55,5.7,185900,4.76126059625719,4.88879436222836,4.71874934093346,4.84628310690464,218647.977558371,0.0,1.0
2007-06-21,5.7,5.77,5.65,5.65,316200,4.84628310690464,4.90579886435785,4.80377185158091,4.80377185158091,371901.508897025,0.0,1.0
2007-06-22,5.72,5.8,5.65,5.73,116800,4.86328760903413,4.93130561755209,4.80377185158091,4.87178986009887,137375.383425593,0.0,1.0
2007-06-25,5.61,5.72,5.6,5.7,118200,4.76976284732193,4.86328760903413,4.76126059625719,4.84628310690464,139022.006172133,0.0,1.0
2007-06-26,5.55,5.61,5.5,5.59,105200,4.71874934093346,4.76976284732193,4.67623808560974,4.75275834519244,123731.937811408,0.0,1.0
2007-06-27,5.52,5.77,5.47,5.55,265300,4.69324258773923,4.90579886435785,4.6507313324155,4.71874934093346,312035.010469263,0.0,1.0
2007-06-28,5.63,5.67,5.5,5.54,126000,4.78676734945142,4.8207763537104,4.67623808560974,4.71024708986872,148196.047188568,0.0,1.0
2007-06-29,5.62,5.7,5.55,5.67,113500,4.77826509838668,4.84628310690464,4.71874934093346,4.8207763537104,133494.058380178,0.0,1.0
2007-07-02,5.8,5.87,5.59,5.65,227900,4.93130561755209,4.9908213750053,4.75275834519244,4.80377185158091,268046.659954561,0.0,1.0
2007-07-03,5.84,5.96,5.8,5.9,367200,4.96531462181107,5.06734163458801,4.93130561755209,5.01632812819954,431885.623235255,0.0,1.0
2007-07-05,6.04,6.17,5.9,5.96,650100,5.13535964310597,5.24588890694765,5.01632812819954,5.06734163458801,764621.033946731,0.0,1.0
2007-07-06,6.07,6.3,6.04,6.04,376900,5.1608663963002,5.35641817078934,5.13535964310597,5.13535964310597,443294.366550566,0.0,1.0
2007-07-09,6.0,6.24,5.99,6.12,508000,5.10135063884699,5.30540466440087,5.09284838778224,5.20337765162393,597488.825172957,0.0,1.0
2007-07-10,5.99,6.03,5.95,5.96,216100,5.09284838778224,5.12685739204122,5.05883938352326,5.06734163458801,254167.982519441,0.0,1.0
2007-07-11,6.12,6.2,5.91,5.98,569600,5.20337765162393,5.27139566014189,5.02483037926428,5.0843461367175,669940.226020701,0.0,1.0
2007-07-12,6.07,6.21,6.07,6.16,430500,5.1608663963002,5.27989791120663,5.1608663963002,5.23738665588291,506336.494560941,0.0,1.0
2007-07-13,6.09,6.15,6.08,6.08,250000,5.17787089842969,5.22888440481816,5.16936864736495,5.16936864736495,294039.776167794,0.0,1.0
2007-07-16,6.04,6.09,5.96,6.09,150200,5.13535964310597,5.17787089842969,5.06734163458801,5.17787089842969,176659.09752161,0.0,1.0
2007-07-17,6.28,6.4,6.12,6.19,846600,5.33941366865985,5.44144068143679,5.20337765162393,5.26289340907714,995736.298014616,0.0,1.0
2007-07-18,6.32,6.4,6.19,6.37,332400,5.37342267291883,5.44144068143679,5.26289340907714,5.41593392824255,390955.286392698,0.0,1.0
2007-07-19,6.5,6.59,6.35,6.4,442500,5.52646319208423,5.60298345166694,5.39892942611306,5.44144068143679,520450.403816996,0.0,1.0
2007-07-20,6.35,6.57,6.3,6.57,284000,5.39892942611306,5.58597894953745,5.35641817078934,5.58597894953745,334029.185726614,0.0,1.0
2007-07-23,6.34,6.5,6.32,6.41,237300,5.39042717504832,5.52646319208423,5.37342267291883,5.44994293250153,279102.55553847,0.0,1.0
2007-07-24,6.0701,6.41,6.03,6.35,434000,5.16095141881085,5.44994293250153,5.12685739204122,5.39892942611306,510453.05142729,0.0,1.0
2007-07-25,5.96,6.15,5.9,6.11,338600,5.06734163458801,5.22888440481816,5.01632812819954,5.19487540055918,398247.47284166,0.0,1.0
2007-07-26,5.78,5.99,5.7,5.99,306200,4.9143011154226,5.09284838778224,4.84628310690464,5.09284838778224,360139.917850314,0.0,1.0
2007-07-27,5.66,5.89,5.62,5.78,146400,4.81227410264566,5.00782587713479,4.77826509838668,4.9143011154226,172189.69292386,0.0,1.0
2007-07-30,5.64,5.71,5.45,5.63,277500,4.79526960051617,4.85478535796938,4.63372683028601,4.78676734945142,326384.151546251,0.0,1.0
2007-07-31,5.56,5.98,5.53,5.78,185700,4.72725159199821,5.0843461367175,4.70174483880397,4.9143011154226,218412.745737437,0.0,1.0
2007-08-01,5.5,5.59,5.43,5.54,184400,4.67623808560974,4.75275834519244,4.61672232815652,4.71024708986872,216883.738901365,0.0,1.0
2007-08-02,5.44,5.83,5.44,5.58,372900,4.62522457922127,4.95681237074632,4.62522457922127,4.7442560941277,438589.730131881,0.0,1.0
2007-08-03,5.3,5.45,5.3,5.4,202700,4.50619306431484,4.63372683028601,4.50619306431484,4.59121557496229,238407.450516847,0.0,1.0
2007-08-06,5.11,5.39,5.08,5.28,432300,4.34465029408468,4.58271332389754,4.31914354089045,4.48918856218535,508453.58094935,0.0,1.0
2007-08-07,5.49,5.82,5.16,5.4,738500,4.66773583454499,4.94831011968158,4.38716154940841,4.59121557496229,868593.498799664,0.0,1.0
2007-08-08,5.44,5.8,5.31,5.65,693600,4.62522457922127,4.93130561755209,4.51469531537958,4.80377185158091,815783.954999927,0.0,1.0
2007-08-09,5.24,5.47,5.17,5.36,448400,4.45517955792637,4.6507313324155,4.39566380047315,4.55720657070331,527389.742534555,0.0,1.0
2007-08-10,5.09,5.19,4.8,5.18,419600,4.32764579195519,4.41266830260264,4.08108051107759,4.4041660515379,493516.360320026,0.0,1.0
2007-08-13,5.09,5.31,5.07,5.28,386000,4.32764579195519,4.51469531537958,4.3106412898257,4.48918856218535,453997.414403074,0.0,1.0
2007-08-14,5.05,5.17,5.0,5.12,140100,4.29363678769621,4.39566380047315,4.25112553237249,4.35315254514943,164779.890564432,0.0,1.0
2007-08-15,4.89,5.08,4.85,5.08,435900,4.15760077066029,4.31914354089045,4.12359176640131,4.31914354089045,512687.753726166,0.0,1.0
2007-08-16,4.75,4.8,4.55,4.75,406500,4.03856925575386,4.08108051107759,3.86852423445896,4.03856925575386,478108.676048833,0.0,1.0
2007-08-17,4.88,4.89,4.75,4.75,318500,4.14909851959555,4.15760077066029,4.03856925575386,4.03856925575386,374606.674837769,0.0,1.0
2007-08-20,4.82,4.88,4.76,4.88,97100,4.09808501320708,4.14909851959555,4.04707150681861,4.14909851959555,114205.049063571,0.0,1.0
2007-08-21,4.88,4.95,4.8,4.8,226000,4.14909851959555,4.20861427704876,4.08108051107759,4.08108051107759,265811.957655686,0.0,1.0
2007-08-22,5.15,5.15,4.89,4.89,221600,4.37865929834366,4.37865929834366,4.15760077066029,4.15760077066029,260636.857595133,0.0,1.0
2007-08-23,4.9,5.15,4.89,5.13,211900,4.16610302172504,4.37865929834366,4.15760077066029,4.36165479621417,249228.114279822,0.0,1.0
2007-08-24,5.0,5.07,4.75,4.87,124700,4.25112553237249,4.3106412898257,4.03856925575386,4.1405962685308,146667.040352496,0.0,1.0
2007-08-27,5.01,5.15,4.96,4.98,155700,4.25962778343723,4.37865929834366,4.21711652811351,4.234121030243,183127.972597302,0.0,1.0
2007-08-28,4.98,5.13,4.95,4.97,309300,4.234121030243,4.36165479621417,4.20861427704876,4.22561877917825,363786.011074794,0.0,1.0
2007-08-29,5.04,5.13,4.96,4.97,219100,4.28513453663147,4.36165479621417,4.21711652811351,4.22561877917825,257696.459833454,0.0,1.0
2007-08-30,5.0,5.08,4.96,5.0,101400,4.25112553237249,4.31914354089045,4.21711652811351,4.25112553237249,119262.533213657,0.0,1.0
2007-08-31,4.95,5.04,4.87,4.99,194200,4.20861427704876,4.28513453663147,4.1405962685308,4.24262328130774,228410.098127142,0.0,1.0
2007-09-04,4.97,5.0377,4.92,4.95,200600,4.22561877917825,4.28317901888658,4.18310752385453,4.20861427704876,235937.516397038,0.0,1.0
2007-09-05,5.0,5.0,4.91,4.95,124000,4.25112553237249,4.25112553237249,4.17460527278978,4.20861427704876,145843.728979226,0.0,1.0
2007-09-06,4.94,5.02,4.89,5.02,149300,4.20011202598402,4.26813003450198,4.15760077066029,4.26813003450198,175600.554327406,0.0,1.0
2007-09-07,4.97,5.01,4.9,4.9,116800,4.22561877917825,4.25962778343723,4.16610302172504,4.16610302172504,137375.383425593,0.0,1.0
2007-09-10,4.77,4.96,4.67,4.95,305900,4.05557375788335,4.21711652811351,3.9705512472359,4.20861427704876,359787.070118913,0.0,1.0
2007-09-11,4.8,4.82,4.74,4.74,211800,4.08108051107759,4.09808501320708,4.03006700468912,4.03006700468912,249110.498369355,0.0,1.0
2007-09-12,4.92,5.05,4.89,5.0,441500,4.18310752385453,4.29363678769621,4.15760077066029,4.25112553237249,519274.244712324,0.0,1.0
2007-09-13,5.01,5.1,4.95,5.0,276300,4.25962778343723,4.33614804301994,4.20861427704876,4.25112553237249,324972.760620646,0.0,1.0
2007-09-14,4.85,5.09,4.85,5.09,257800,4.12359176640131,4.32764579195519,4.12359176640131,4.32764579195519,303213.817184229,0.0,1.0
2007-09-17,4.93,4.99,4.86,4.93,134000,4.19160977491927,4.24262328130774,4.13209401746606,4.19160977491927,157605.320025938,0.0,1.0
2007-09-18,4.9,4.94,4.78,4.93,353600,4.16610302172504,4.20011202598402,4.0640760089481,4.19160977491927,415889.859411727,0.0,1.0
2007-09-19,4.92,5.08,4.88,5.08,336300,4.18310752385453,4.31914354089045,4.14909851959555,4.31914354089045,395542.306900916,0.0,1.0
2007-09-20,5.01,5.2199,4.91,5.1,865400,4.25962778343723,4.43809003328623,4.17460527278978,4.33614804301994,1017848.08918244,0.0,1.0
2007-09-21,4.97,5.14,4.97,5.13,1108400,4.22561877917825,4.37015704727892,4.22561877917825,4.36165479621417,1303654.75161753,0.0,1.0
2007-09-24,5.01,5.1,4.96,5.05,1037900,4.25962778343723,4.33614804301994,4.21711652811351,4.29363678769621,1220735.53473821,0.0,1.0
2007-09-25,4.9601,5.17,4.92,4.97,2162200,4.21720155062416,4.39566380047315,4.18310752385453,4.22561877917825,2543091.21612001,0.0,1.0
2007-09-26,5.1,5.14,4.95,4.95,591000,4.33614804301994,4.37015704727892,4.20861427704876,4.20861427704876,695110.030860664,0.0,1.0
2007-09-27,5.43,5.48,5.07,5.08,812500,4.61672232815652,4.65923358348025,4.3106412898257,4.31914354089045,955629.27254533,0.0,1.0
2007-09-28,5.47,5.62,5.41,5.46,428500,4.6507313324155,4.77826509838668,4.59971782602703,4.64222908135076,503984.176351599,0.0,1.0
2007-10-01,5.77,5.8,5.4,5.57,513900,4.90579886435785,4.93130561755209,4.59121557496229,4.73575384306295,604428.163890517,0.0,1.0
2007-10-02,6.01,6.01,5.77,5.81,632700,5.10985288991173,5.10985288991173,4.90579886435785,4.93980786861683,744155.865525453,0.0,1.0
2007-10-03,5.87,6.01,5.87,6.0,287000,4.9908213750053,5.10985288991173,4.9908213750053,5.10135063884699,337557.663040627,0.0,1.0
2007-10-04,5.99,6.0,5.87,5.87,223900,5.09284838778224,5.10135063884699,4.9908213750053,4.9908213750053,263342.023535876,0.0,1.0
2007-10-05,5.99,6.0,5.91,6.0,185100,5.09284838778224,5.10135063884699,5.02483037926428,5.10135063884699,217707.050274635,0.0,1.0
2007-10-08,5.99,6.01,5.91,6.01,333900,5.09284838778224,5.10985288991173,5.02483037926428,5.10985288991173,392719.525049706,0.0,1.0
2007-10-09,5.97,6.02,5.91,5.97,154800,5.07584388565275,5.11835514097648,5.02483037926428,5.07584388565275,182069.429403098,0.0,1.0
2007-10-10,6.45,6.55,6.1,6.1,1192800,5.48395193676051,5.56897444740796,5.18637314949444,5.18637314949444,1402922.58005178,0.0,1.0
2007-10-11,6.3,6.6,6.1,6.51,482100,5.35641817078934,5.61148570273168,5.18637314949444,5.53496544314898,567026.304361973,0.0,1.0
2007-10-12,6.49,6.54,6.27,6.27,345300,5.51796094101949,5.56047219634321,5.3309114175951,5.3309114175951,406127.738842957,0.0,1.0
2007-10-15,6.34,6.39,6.23,6.39,225600,5.39042717504832,5.43293843037204,5.29690241333612,5.43293843037204,265341.494013817,0.0,1.0
2007-10-16,6.7,6.89,6.25,6.3,1280200,5.69650821337913,5.85805098360929,5.31390691546561,5.35641817078934,1505718.88580004,0.0,1.0
2007-10-17,6.89,7.04,6.71,6.77,830100,5.85805098360929,5.98558474958046,5.70501046444388,5.75602397083235,976329.672787542,0.0,1.0
2007-10-18,6.82,6.94,6.71,6.91,313800,5.79853522615607,5.90056223893301,5.70501046444388,5.87505548573878,369078.727045815,0.0,1.0
2007-10-19,6.67,6.88,6.64,6.85,316600,5.6710014601849,5.84954873254454,5.64549470699066,5.82404197935031,372371.972538894,0.0,1.0
2007-10-22,6.78,6.89,6.31,6.59,389800,5.76452622189709,5.85805098360929,5.36492042185408,5.60298345166694,458466.819000825,0.0,1.0
2007-10-23,6.74,6.84,6.62,6.84,212900,5.73051721763811,5.81553972828556,5.62849020486117,5.81553972828556,250404.273384493,0.0,1.0
2007-10-24,6.62,6.67,6.53,6.67,171000,5.62849020486117,5.6710014601849,5.55196994527847,5.6710014601849,201123.206898771,0.0,1.0
2007-10-25,6.41,6.6,6.25,6.6,431000,5.44994293250153,5.61148570273168,5.31390691546561,5.61148570273168,506924.574113277,0.0,1.0
2007-10-26,6.33,6.52,6.3,6.46,183200,5.38192492398357,5.54346769421372,5.35641817078934,5.49245418782526,215472.347975759,0.0,1.0
2007-10-29,6.49,6.51,6.34,6.34,222000,5.51796094101949,5.53496544314898,5.39042717504832,5.39042717504832,261107.321237001,0.0,1.0
2007-10-30,6.45,6.58,6.4,6.5,285600,5.48395193676051,5.59448120060219,5.44144068143679,5.52646319208423,335911.040294088,0.0,1.0
2007-10-31,6.51,6.57,6.41,6.45,216200,5.53496544314898,5.58597894953745,5.44994293250153,5.48395193676051,254285.598429908,0.0,1.0
2007-11-01,6.37,6.44,6.17,6.44,228200,5.41593392824255,5.47544968569577,5.24588890694765,5.47544968569577,268399.507685962,0.0,1.0
2007-11-02,6.09,6.45,6.08,6.4,306400,5.17787089842969,5.48395193676051,5.16936864736495,5.44144068143679,360375.149671248,0.0,1.0
2007-11-05,6.49,6.5,6.04,6.04,622000,5.51796094101949,5.52646319208423,5.13535964310597,5.13535964310597,731570.963105471,0.0,1.0
2007-11-06,6.78,6.78,6.48,6.65,1421300,5.76452622189709,5.76452622189709,5.50945868995475,5.65399695805541,1671674.93546914,0.0,1.0
2007-11-07,6.71,6.93,6.65,6.87,467100,5.70501046444388,5.89205998786827,5.65399695805541,5.8410464814798,549383.917791906,0.0,1.0
2007-11-08,6.3,6.75,6.19,6.75,422200,5.35641817078934,5.73901946870286,5.26289340907714,5.73901946870286,496574.37399217,0.0,1.0
2007-11-09,6.29,6.5,6.2,6.3,270800,5.34791591972459,5.52646319208423,5.27139566014189,5.35641817078934,318503.885544954,0.0,1.0
2007-11-12,6.11,6.41,5.89,6.27,311800,5.19487540055918,5.44994293250153,5.00782587713479,5.3309114175951,366726.408836473,0.0,1.0
2007-11-13,6.19,6.3,6.11,6.17,294200,5.26289340907714,5.35641817078934,5.19487540055918,5.24588890694765,346026.00859426,0.0,1.0
2007-11-14,6.22,6.39,6.18,6.25,178800,5.28840016227138,5.43293843037204,5.2543911580124,5.31390691546561,210297.247915206,0.0,1.0
2007-11-15,6.12,6.25,6.0,6.24,138900,5.20337765162393,5.31390691546561,5.10135063884699,5.30540466440087,163368.499638826,0.0,1.0
2007-11-16,5.8,6.1,5.67,6.1,483100,4.93130561755209,5.18637314949444,4.8207763537104,5.18637314949444,568202.463466644,0.0,1.0
2007-11-19,5.46,5.84,5.38,5.76,461900,4.64222908135076,4.96531462181107,4.5742110728328,4.89729661329311,543267.890447616,0.0,1.0
2007-11-20,5.32,5.69,5.17,5.55,632800,4.52319756644433,4.83778085583989,4.39566380047315,4.71874934093346,744273.481435919,0.0,1.0
2007-11-21,5.23,5.42,5.1699,5.3,291300,4.44667730686162,4.60822007709178,4.39557877796251,4.50619306431484,342615.147190714,0.0,1.0
2007-11-23,5.28,5.38,5.19,5.29,167500,4.48918856218535,4.5742110728328,4.41266830260264,4.49769081325009,197006.650032422,0.0,1.0
2007-11-26,5.21,5.43,5.11,5.31,280100,4.42967280473213,4.61672232815652,4.34465029408468,4.51469531537958,329442.165218397,0.0,1.0
2007-11-27,5.1,5.35,5.084,5.26,349000,4.33614804301994,4.54870431963856,4.32254444131635,4.47218406005586,410479.52753024,0.0,1.0
2007-11-28,5.44,5.5,5.16,5.16,197600,4.62522457922127,4.67623808560974,4.38716154940841,4.38716154940841,232409.039083024,0.0,1.0
2007-11-29,5.4,5.48,5.26,5.39,256100,4.59121557496229,4.65923358348025,4.47218406005586,4.58271332389754,301214.346706288,0.0,1.0
2007-11-30,5.13,5.52,5.13,5.42,450200,4.36165479621417,4.69324258773923,4.36165479621417,4.60822007709178,529506.828922964,0.0,1.0
2007-12-03,5.08,5.38,5.07,5.16,187900,4.31914354089045,4.5742110728328,4.3106412898257,4.38716154940841,221000.295767714,0.0,1.0
2007-12-04,5.02,5.14,5.0,5.1,162500,4.26813003450198,4.37015704727892,4.25112553237249,4.33614804301994,191125.854509066,0.0,1.0
2007-12-05,5.27,5.3,5.11,5.14,239300,4.4806863111206,4.50619306431484,4.34465029408468,4.37015704727892,281454.873747812,0.0,1.0
2007-12-06,5.37,5.39,5.29,5.29,352600,4.56570882176805,4.58271332389754,4.49769081325009,4.49769081325009,414713.700307057,0.0,1.0
2007-12-07,5.46,5.49,5.38,5.39,181500,4.64222908135076,4.66773583454499,4.5742110728328,4.58271332389754,213472.877497818,0.0,1.0
2007-12-10,5.48,5.61,5.35,5.45,150400,4.65923358348025,4.76976284732193,4.54870431963856,4.63372683028601,176894.329342545,0.0,1.0
2007-12-11,5.26,5.52,5.24,5.52,120900,4.47218406005586,4.69324258773923,4.45517955792637,4.69324258773923,142197.635754745,0.0,1.0
2007-12-12,5.24,5.41,5.21,5.41,234300,4.45517955792637,4.59971782602703,4.42967280473213,4.59971782602703,275574.078224456,0.0,1.0
2007-12-13,5.23,5.42,5.16,5.24,135200,4.44667730686162,4.60822007709178,4.38716154940841,4.45517955792637,159016.710951543,0.0,1.0
2007-12-14,5.06,5.29,5.03,5.19,183300,4.30213903876096,4.49769081325009,4.27663228556672,4.41266830260264,215589.963886226,0.0,1.0
2007-12-17,4.99,5.03,4.97,5.01,264300,4.24262328130774,4.27663228556672,4.22561877917825,4.25962778343723,310858.851364592,0.0,1.0
2007-12-18,5.1,5.16,4.99,5.0,148400,4.33614804301994,4.38716154940841,4.24262328130774,4.25112553237249,174542.011133202,0.0,1.0
2007-12-19,4.97,5.09,4.95,5.07,126200,4.22561877917825,4.32764579195519,4.20861427704876,4.3106412898257,148431.279009502,0.0,1.0
2007-12-20,4.95,5.05,4.9,5.0,184300,4.20861427704876,4.29363678769621,4.16610302172504,4.25112553237249,216766.122990898,0.0,1.0
2007-12-21,4.92,5.19,4.87,4.97,340500,4.18310752385453,4.41266830260264,4.1405962685308,4.22561877917825,400482.175140535,0.0,1.0
2007-12-24,5.03,5.08,4.89,4.98,225700,4.27663228556672,4.31914354089045,4.15760077066029,4.234121030243,265459.109924285,0.0,1.0
2007-12-26,5.05,5.07,4.97,4.98,255400,4.29363678769621,4.3106412898257,4.22561877917825,4.234121030243,300391.035333018,0.0,1.0
2007-12-27,4.99,5.04,4.91,4.98,162400,4.24262328130774,4.28513453663147,4.17460527278978,4.234121030243,191008.238598599,0.0,1.0
2007-12-28,5.03,5.04,4.95,4.99,117900,4.27663228556672,4.28513453663147,4.20861427704876,4.24262328130774,138669.158440732,0.0,1.0
2007-12-31,5.06,5.07,4.88,4.99,204800,4.30213903876096,4.3106412898257,4.14909851959555,4.24262328130774,240877.384636657,0.0,1.0
2008-01-02,4.98,5.26,4.92,5.14,280700,4.234121030243,4.47218406005586,4.18310752385453,4.37015704727892,330147.860681199,0.0,1.0
2008-01-03,4.94,5.17,4.94,5.06,232200,4.20011202598402,4.39566380047315,4.20011202598402,4.30213903876096,273104.144104647,0.0,1.0
2008-01-04,4.91,4.9992,4.84,4.92,158500,4.17460527278978,4.25044535228731,4.11508951533657,4.18310752385453,186421.218090381,0.0,1.0
2008-01-07,4.77,4.93,4.72,4.9,258700,4.05557375788335,4.19160977491927,4.01306250255963,4.16610302172504,304272.360378433,0.0,1.0
2008-01-08,4.66,4.83,4.61,4.78,219200,3.96204899617116,4.10658726427182,3.91953774084743,4.0640760089481,257814.075743922,0.0,1.0
2008-01-09,4.56,4.67,4.38,4.65,288400,3.87702648552371,3.9705512472359,3.7239859663583,3.95354674510641,339204.285787167,0.0,1.0
2008-01-10,4.53,4.56,4.41,4.48,159400,3.85151973232947,3.87702648552371,3.74949271955253,3.80900847700575,187479.761284586,0.0,1.0
2008-01-11,4.35,4.5,4.3,4.5,228700,3.69847921316406,3.82601297913524,3.65596795784034,3.82601297913524,268987.587238298,0.0,1.0
2008-01-14,4.37,4.52,4.31,4.41,211800,3.71548371529355,3.84301748126473,3.66447020890508,3.74949271955253,249110.498369355,0.0,1.0
2008-01-15,4.17,4.41,3.97,4.3,483900,3.54543869399866,3.74949271955253,3.37539367270376,3.65596795784034,569143.390750381,0.0,1.0
2008-01-16,4.26,4.37,4.05,4.12,187100,3.62195895358136,3.71548371529355,3.44341168122172,3.50292743867493,220059.368483977,0.0,1.0
2008-01-17,4.19,4.34,4.02,4.34,139400,3.56244319612815,3.68997696209932,3.41790492802748,3.68997696209932,163956.579191162,0.0,1.0
2008-01-18,4.13,4.19,3.99,4.17,151800,3.51142968973968,3.56244319612815,3.39239817483325,3.54543869399866,178540.952089084,0.0,1.0
2008-01-22,4.01,4.02,3.78,3.9,136800,3.40940267696274,3.41790492802748,3.2138509024736,3.31587791525054,160898.565519017,0.0,1.0
2008-01-23,3.9,3.98,3.78,3.9,167400,3.31587791525054,3.3838959237685,3.2138509024736,3.31587791525054,196889.034121955,0.0,1.0
2008-01-24,4.0,4.1,3.9,3.93,239600,3.40090042589799,3.48592293654544,3.31587791525054,3.34138466844478,281807.721479214,0.0,1.0
2008-01-25,4.18,4.28,4.02,4.02,164400,3.5539409450634,3.63896345571085,3.41790492802748,3.41790492802748,193360.556807941,0.0,1.0
2008-01-28,4.41,4.51,4.23,4.29,229900,3.74949271955253,3.83451523019998,3.59645220038713,3.64746570677559,270398.978163904,0.0,1.0
2008-01-29,4.49,4.67,4.49,4.57,222900,3.81751072807049,3.9705512472359,3.81751072807049,3.88552873658845,262165.864431205,0.0,1.0
2008-01-30,4.52,4.72,4.46,4.51,382800,3.84301748126473,4.01306250255963,3.79200397487626,3.83451523019998,450233.705268126,0.0,1.0
2008-01-31,4.69,5.14,4.45,4.5,476400,3.98755574936539,4.37015704727892,3.78350172381151,3.82601297913524,560322.197465349,0.0,1.0
2008-02-01,4.77,4.94,4.7,4.85,272600,4.05557375788335,4.20011202598402,3.99605800043014,4.12359176640131,320620.971933363,0.0,1.0
2008-02-04,4.82,5.04,4.75,4.81,261500,4.09808501320708,4.28513453663147,4.03856925575386,4.08958276214233,307565.605871512,0.0,1.0
2008-02-05,4.6,4.91,4.45,4.91,316500,3.91103548978269,4.17460527278978,3.78350172381151,4.17460527278978,372254.356628427,0.0,1.0
2008-02-06,4.62,4.755,4.54,4.6,245700,3.92803999191218,4.04282038128624,3.86002198339422,3.91103548978269,288982.292017708,0.0,1.0
2008-02-07,4.5,4.66,4.32,4.6,237500,3.82601297913524,3.96204899617116,3.67297245996983,3.91103548978269,279337.787359404,0.0,1.0
2008-02-08,4.57,4.62,4.35,4.52,149300,3.88552873658845,3.92803999191218,3.69847921316406,3.84301748126473,175600.554327407,0.0,1.0
2008-02-11,4.55,4.58,4.4199,4.58,79800,3.86852423445896,3.8940309876532,3.75790994810663,3.8940309876532,93857.4965527599,0.0,1.0
2008-02-12,4.48,4.61,4.43,4.61,64500,3.80900847700575,3.91953774084743,3.76649722168202,3.91953774084743,75862.2622512908,0.0,1.0
2008-02-13,4.49,4.6,4.48,4.49,103100,3.81751072807049,3.91103548978269,3.80900847700575,3.81751072807049,121262.003691598,0.0,1.0
2008-02-14,4.51,4.59,4.424,4.49,86300,3.83451523019998,3.90253323871794,3.76139587104318,3.81751072807049,101502.530733123,0.0,1.0
2008-02-15,4.47,4.53,4.34,4.5,89700,3.800506225941,3.85151973232947,3.68997696209932,3.82601297913524,105501.471689005,0.0,1.0
2008-02-19,4.35,4.53,4.3,4.5,131200,3.69847921316406,3.85151973232947,3.65596795784034,3.82601297913524,154312.074532858,0.0,1.0
2008-02-20,4.42,4.47,4.35,4.36,85300,3.75799497061728,3.800506225941,3.69847921316406,3.70698146422881,100326.371628451,0.0,1.0
2008-02-21,4.39,4.48,4.24,4.47,265900,3.73248821742304,3.80900847700575,3.60495445145187,3.800506225941,312740.705932066,0.0,1.0
2008-02-22,4.3,4.43,4.26,4.43,83600,3.65596795784034,3.76649722168202,3.62195895358136,3.76649722168202,98326.9011505103,0.0,1.0
2008-02-25,4.3,4.44,4.29,4.3,117400,3.65596795784034,3.77499947274677,3.64746570677559,3.65596795784034,138081.078888396,0.0,1.0
2008-02-26,4.3,4.47,4.29,4.3,175700,3.65596795784034,3.800506225941,3.64746570677559,3.65596795784034,206651.154690726,0.0,1.0
2008-02-27,4.34,4.44,4.27,4.3,124300,3.68997696209932,3.77499947274677,3.6304612046461,3.65596795784034,146196.576710627,0.0,1.0
2008-02-28,4.43,4.45,4.32,4.35,134700,3.76649722168202,3.78350172381151,3.67297245996983,3.69847921316406,158428.631399208,0.0,1.0
2008-02-29,4.23,4.36,4.16,4.33,183500,3.59645220038713,3.70698146422881,3.53693644293391,3.68147471103457,215825.19570716,0.0,1.0
2008-03-03,3.98,4.22,3.98,4.2,187700,3.3838959237685,3.58794994932238,3.3838959237685,3.57094544719289,220765.06394678,0.0,1.0
2008-03-04,4.16,4.16,3.97,3.97,186700,3.53693644293391,3.53693644293391,3.37539367270376,3.37539367270376,219588.904842108,0.0,1.0
2008-03-05,4.18,4.26,4.15,4.15,142600,3.5539409450634,3.62195895358136,3.52843419186917,3.52843419186917,167720.28832611,0.0,1.0
2008-03-06,4.05,4.24,4.05,4.13,69100,3.44341168122172,3.60495445145187,3.44341168122172,3.51142968973968,81272.5941327781,0.0,1.0
2008-03-07,4.03,4.13,3.99,4.0,83600,3.42640717909223,3.51142968973968,3.39239817483325,3.40090042589799,98326.9011505101,0.0,1.0
2008-03-10,3.61,3.79,3.45,3.78,616100,3.06931263437294,3.22235315353835,2.93327661733702,3.2138509024736,724631.62438791,0.0,1.0
2008-03-11,3.6,3.74,3.46,3.73,262900,3.06081038330819,3.17984189821462,2.94177886840176,3.17133964714988,309212.228618052,0.0,1.0
2008-03-12,3.22,3.64,3.15,3.64,517800,2.73772484284788,3.09481938756717,2.67820908539467,3.09481938756717,609015.184398735,0.0,1.0
2008-03-13,3.73,3.77,3.1801,3.2,463200,3.17133964714988,3.20534865140886,2.70380086109955,2.72072034071839,544796.897283688,0.0,1.0
2008-03-14,3.64,3.78,3.52,3.74,237500,3.09481938756717,3.2138509024736,2.99279237479023,3.17984189821462,279337.787359404,0.0,1.0
2008-03-17,3.54,3.61,2.5,3.39,232400,3.00979687691972,3.06931263437294,2.12556276618624,2.88226311094855,273339.375925581,0.0,1.0
2008-03-18,3.57,3.65,3.45,3.57,230200,3.03530363011396,3.10332163863192,2.93327661733702,3.03530363011396,270751.825895304,0.0,1.0
2008-03-19,3.52,3.72,3.48,3.63,179900,2.99279237479023,3.16283739608513,2.95878337053125,3.08631713650243,211591.022930345,0.0,1.0
2008-03-20,3.51,3.65,3.47,3.5,364200,2.98429012372549,3.10332163863192,2.95028111946651,2.97578787266074,428357.145921242,0.0,1.0
2008-03-24,3.88,3.93,3.5,3.5,298200,3.29887341312105,3.34138466844478,2.97578787266074,2.97578787266074,350730.645012945,0.0,1.0
2008-03-25,3.99,4.04,3.71,3.86,192400,3.39239817483325,3.43490943015697,3.15433514502039,3.28186891099156,226293.011738734,0.0,1.0
2008-03-26,3.93,3.98,3.89,3.98,90900,3.34138466844478,3.3838959237685,3.3073756641858,3.3838959237685,106912.86261461,0.0,1.0
2008-03-27,3.98,4.08,3.96,3.99,78000,3.3838959237685,3.46891843441595,3.36689142163901,3.39239817483325,91740.4101643517,0.0,1.0
2008-03-28,3.94,4.04,3.85,4.0,86300,3.34988691950952,3.43490943015697,3.27336665992682,3.40090042589799,101502.530733122,0.0,1.0
2008-03-31,4.01,4.04,3.84,4.01,174700,3.40940267696274,3.43490943015697,3.26486440886207,3.40940267696274,205474.995586054,0.0,1.0
2008-04-01,4.07,4.16,4.02,4.06,189600,3.46041618335121,3.53693644293391,3.41790492802748,3.45191393228646,222999.766245655,0.0,1.0
2008-04-02,3.99,4.08,3.96,4.06,187700,3.39239817483325,3.46891843441595,3.36689142163901,3.45191393228646,220765.063946779,0.0,1.0
2008-04-03,4.0,4.0,3.95,3.95,184600,3.40090042589799,3.40090042589799,3.35838917057427,3.35838917057427,217118.970722299,0.0,1.0
2008-04-04,3.96,4.05,3.95,3.96,114100,3.36689142163901,3.44341168122172,3.35838917057427,3.36689142163901,134199.753842981,0.0,1.0
2008-04-07,4.03,4.1,3.95,4.03,94500,3.42640717909223,3.48592293654544,3.35838917057427,3.42640717909223,111147.035391426,0.0,1.0
2008-04-08,4.23,4.29,4.03,4.04,117900,3.59645220038713,3.64746570677559,3.42640717909223,3.43490943015697,138669.158440731,0.0,1.0
2008-04-09,4.03,4.21,4.03,4.2,96900,3.42640717909223,3.57944769825764,3.42640717909223,3.57094544719289,113969.817242637,0.0,1.0
2008-04-10,4.14,4.23,4.05,4.05,78500,3.51993194080442,3.59645220038713,3.44341168122172,3.44341168122172,92328.4897166873,0.0,1.0
2008-04-11,4.07,4.19,4.01,4.07,67800,3.46041618335121,3.56244319612815,3.40940267696274,3.46041618335121,79743.5872967056,0.0,1.0
2008-04-14,3.94,4.07,3.94,4.04,88000,3.34988691950952,3.46041618335121,3.34988691950952,3.43490943015697,103502.001211063,0.0,1.0
2008-04-15,3.89,3.98,3.87,3.93,163100,3.3073756641858,3.3838959237685,3.29037116205631,3.34138466844478,191831.549971868,0.0,1.0
2008-04-16,3.97,4.07,3.94,3.96,123800,3.37539367270376,3.46041618335121,3.34988691950952,3.36689142163901,145608.497158291,0.0,1.0
2008-04-17,3.82,3.98,3.79,3.98,120700,3.24785990673258,3.3838959237685,3.22235315353835,3.3838959237685,141962.403933811,0.0,1.0
2008-04-18,3.86,4.0,3.86,3.86,115800,3.28186891099156,3.40090042589799,3.28186891099156,3.28186891099156,136199.224320922,0.0,1.0
2008-04-21,3.86,3.95,3.83,3.85,100300,3.28186891099156,3.35838917057427,3.25636215779733,3.27336665992682,117968.758198519,0.0,1.0
2008-04-22,3.79,3.9,3.76,3.87,159400,3.22235315353835,3.31587791525054,3.19684640034411,3.29037116205631,187479.761284585,0.0,1.0
2008-04-23,3.8,3.86,3.76,3.79,172600,3.23085540460309,3.28186891099156,3.19684640034411,3.22235315353835,203005.061466245,0.0,1.0
2008-04-24,3.99,4.0,3.78,3.83,96600,3.39239817483325,3.40090042589799,3.2138509024736,3.25636215779733,113616.969511235,0.0,1.0
2008-04-25,3.99,3.99,3.85,3.99,76200,3.39239817483325,3.39239817483325,3.27336665992682,3.39239817483325,89623.3237759435,0.0,1.0
2008-04-28,3.79,3.91,3.78,3.89,200600,3.22235315353835,3.32438016631529,3.2138509024736,3.3073756641858,235937.516397038,0.0,1.0
2008-04-29,3.69,3.75,3.65,3.72,109900,3.1373306428909,3.18834414927937,3.10332163863192,3.16283739608513,129259.885603362,0.0,1.0
2008-04-30,4.08,4.18,3.9,4.09,562500,3.46891843441595,3.5539409450634,3.31587791525054,3.4774206854807,661589.496377536,0.0,1.0
2008-05-01,4.05,4.14,3.98,4.05,128000,3.44341168122172,3.51993194080442,3.3838959237685,3.44341168122172,150548.36539791,0.0,1.0
2008-05-02,4.27,4.4,4.05,4.13,273200,3.6304612046461,3.74099046848779,3.44341168122172,3.51142968973968,321326.667396166,0.0,1.0
2008-05-05,4.41,4.43,4.21,4.29,122200,3.74949271955253,3.76649722168202,3.57944769825764,3.64746570677559,143726.642590818,0.0,1.0
2008-05-06,4.57,4.68,4.34,4.41,304500,3.88552873658845,3.97905349830065,3.68997696209932,3.74949271955253,358140.447372373,0.0,1.0
2008-05-07,4.6,4.73,4.55,4.62,289900,3.91103548978269,4.02156475362437,3.86852423445896,3.92803999191218,340968.524444174,0.0,1.0
2008-05-08,4.6,4.63,4.55,4.61,162100,3.91103548978269,3.93654224297692,3.86852423445896,3.91953774084743,190655.390867198,0.0,1.0
2008-05-09,4.47,4.56,4.43,4.54,129000,3.800506225941,3.87702648552371,3.76649722168202,3.86002198339422,151724.524502582,0.0,1.0
2008-05-12,4.49,4.58,4.4,4.44,149400,3.81751072807049,3.8940309876532,3.74099046848779,3.77499947274677,175718.170237874,0.0,1.0
2008-05-13,4.49,4.54,4.37,4.49,82200,3.81751072807049,3.86002198339422,3.71548371529355,3.81751072807049,96680.2784039707,0.0,1.0
2008-05-14,4.45,4.52,4.43,4.5,109000,3.78350172381151,3.84301748126473,3.76649722168202,3.82601297913524,128201.342409158,0.0,1.0
2008-05-15,4.49,4.51,4.46,4.47,120800,3.81751072807049,3.83451523019998,3.79200397487626,3.800506225941,142080.019844278,0.0,1.0
2008-05-16,4.48,4.51,4.36,4.51,37800,3.80900847700575,3.83451523019998,3.70698146422881,3.83451523019998,44458.8141565704,0.0,1.0
2008-05-19,4.45,4.5,4.4,4.5,65800,3.78350172381151,3.82601297913524,3.74099046848779,3.82601297913524,77391.2690873634,0.0,1.0
2008-05-20,4.39,4.47,4.33,4.47,85600,3.73248821742304,3.800506225941,3.68147471103457,3.800506225941,100679.219359853,0.0,1.0
2008-05-21,4.22,4.47,4.01,4.42,240900,3.58794994932238,3.800506225941,3.40940267696274,3.75799497061728,283336.728315286,0.0,1.0
2008-05-22,4.22,4.29,4.16,4.25,48400,3.58794994932238,3.64746570677559,3.53693644293391,3.61345670251661,56926.1006660849,0.0,1.0
2008-05-23,4.22,4.23,4.07,4.17,88800,3.58794994932238,3.59645220038713,3.46041618335121,3.54543869399866,104442.9284948,0.0,1.0
2008-05-27,4.14,4.22,4.1,4.17,95200,3.51993194080442,3.58794994932238,3.48592293654544,3.54543869399866,111970.346764696,0.0,1.0
2008-05-28,4.01,4.15,4.0,4.13,601900,3.40940267696274,3.52843419186917,3.40090042589799,3.51142968973968,707930.16510158,0.0,1.0
2008-05-29,4.12,4.15,4.07,4.08,208900,3.50292743867493,3.52843419186917,3.46041618335121,3.46891843441595,245699.636965809,0.0,1.0
2008-05-30,3.9,4.14,3.9,4.13,988800,3.31587791525054,3.51993194080442,3.31587791525054,3.51142968973968,1162986.12269886,0.0,1.0
2008-06-02,4.06,4.09,3.93,3.95,141200,3.45191393228646,3.4774206854807,3.34138466844478,3.35838917057427,166073.66557957,0.0,1.0
2008-06-03,4.05,4.15,4.04,4.1,222200,3.44341168122172,3.52843419186917,3.43490943015697,3.48592293654544,261342.553057935,0.0,1.0
2008-06-04,4.08,4.13,3.95,3.98,180200,3.46891843441595,3.51142968973968,3.35838917057427,3.3838959237685,211943.870661746,0.0,1.0
2008-06-05,4.18,4.23,4.0,4.13,178300,3.5539409450634,3.59645220038713,3.40090042589799,3.51142968973968,209709.168362871,0.0,1.0
2008-06-06,4.22,4.28,4.16,4.18,75400,3.58794994932238,3.63896345571085,3.53693644293391,3.5539409450634,88682.3964922066,0.0,1.0
2008-06-09,4.16,4.3,4.07,4.29,108200,3.53693644293391,3.65596795784034,3.46041618335121,3.64746570677559,127260.415125421,0.0,1.0
2008-06-10,4.1299,4.21,4.0734,4.18,65400,3.51134466722903,3.57944769825764,3.46330694871322,3.5539409450634,76920.8054454948,0.0,1.0
2008-06-11,4.1,4.19,4.05,4.09,123100,3.48592293654544,3.56244319612815,3.44341168122172,3.4774206854807,144785.185785022,0.0,1.0
2008-06-12,4.02,4.16,4.02,4.08,195800,3.41790492802748,3.53693644293391,3.41790492802748,3.46891843441595,230291.952694616,0.0,1.0
2008-06-13,4.17,4.19,4.01,4.01,163500,3.54543869399866,3.56244319612815,3.40940267696274,3.40940267696274,192302.013613737,0.0,1.0
2008-06-16,4.27,4.32,4.13,4.13,154600,3.6304612046461,3.67297245996983,3.51142968973968,3.51142968973968,181834.197582164,0.0,1.0
2008-06-17,4.26,4.32,4.22,4.28,112000,3.62195895358136,3.67297245996983,3.58794994932238,3.63896345571085,131729.819723172,0.0,1.0
2008-06-18,4.15,4.25,4.13,4.25,101900,3.52843419186917,3.61345670251661,3.51142968973968,3.61345670251661,119850.612765993,0.0,1.0
2008-06-19,4.2,4.27,4.16,4.18,83000,3.57094544719289,3.6304612046461,3.53693644293391,3.5539409450634,97621.2056877076,0.0,1.0
2008-06-20,4.14,4.19,4.1,4.14,75000,3.51993194080442,3.56244319612815,3.48592293654544,3.51993194080442,88211.9328503382,0.0,1.0
2008-06-23,3.99,4.1,3.9,4.07,166000,3.39239817483325,3.48592293654544,3.31587791525054,3.46041618335121,195242.411375415,0.0,1.0
2008-06-24,3.89,3.98,3.88,3.91,82600,3.3073756641858,3.3838959237685,3.29887341312105,3.32438016631529,97150.742045839,0.0,1.0
2008-06-25,3.95,4.03,3.85,3.85,61100,3.35838917057427,3.42640717909223,3.27336665992682,3.27336665992682,71863.3212954087,0.0,1.0
2008-06-26,3.79,3.87,3.74,3.87,133600,3.22235315353835,3.29037116205631,3.17984189821462,3.29037116205631,157134.856384069,0.0,1.0
2008-06-27,3.84,3.88,3.8,3.8,68100,3.26486440886207,3.29887341312105,3.23085540460309,3.23085540460309,80096.4350281071,0.0,1.0
2008-06-30,3.67,3.89,3.62,3.87,186300,3.12032614076141,3.3073756641858,3.07781488543768,3.29037116205631,219118.44120024,0.0,1.0
2008-07-01,3.75,3.77,3.57,3.63,126200,3.18834414927937,3.20534865140886,3.03530363011396,3.08631713650243,148431.279009502,0.0,1.0
2008-07-02,3.61,3.75,3.54,3.7,231600,3.06931263437294,3.18834414927937,3.00979687691972,3.14583289395564,272398.448641844,0.0,1.0
2008-07-03,3.45,3.55,3.42,3.55,195800,2.93327661733702,3.01829912798447,2.90776986414278,3.01829912798447,230291.952694616,0.0,1.0
2008-07-07,3.34,3.43,3.31,3.4,167700,2.83975185562482,2.91627211520753,2.81424510243059,2.89076536201329,197241.881853356,0.0,1.0
2008-07-08,3.63,3.71,3.32,3.4,177500,3.08631713650243,3.15433514502039,2.82274735349533,2.89076536201329,208768.241079133,0.0,1.0
2008-07-09,3.59,3.67,3.55,3.67,110000,3.05230813224345,3.12032614076141,3.01829912798447,3.12032614076141,129377.501513829,0.0,1.0
2008-07-10,3.65,3.86,3.52,3.59,166100,3.10332163863192,3.28186891099156,2.99279237479023,3.05230813224345,195360.027285882,0.0,1.0
2008-07-11,3.59,3.66,3.51,3.59,108300,3.05230813224345,3.11182388969666,2.98429012372549,3.05230813224345,127378.031035888,0.0,1.0
2008-07-14,3.7,3.86,3.58,3.59,96800,3.14583289395564,3.28186891099156,3.0438058811787,3.05230813224345,113852.20133217,0.0,1.0
2008-07-15,3.71,3.82,3.61,3.63,70700,3.15433514502039,3.24785990673258,3.06931263437294,3.08631713650243,83154.448700252,0.0,1.0
2008-07-16,3.62,3.7,3.55,3.66,103800,3.07781488543768,3.14583289395564,3.01829912798447,3.11182388969666,122085.315064868,0.0,1.0
2008-07-17,3.68,3.77,3.57,3.69,131400,3.12882839182615,3.20534865140886,3.03530363011396,3.1373306428909,154547.306353793,0.0,1.0
2008-07-18,3.8,3.8,3.65,3.65,89400,3.23085540460309,3.23085540460309,3.10332163863192,3.10332163863192,105148.623957603,0.0,1.0
2008-07-21,3.69,3.8,3.68,3.8,85700,3.1373306428909,3.23085540460309,3.12882839182615,3.23085540460309,100796.83527032,0.0,1.0
2008-07-22,3.64,3.7,3.55,3.7,153200,3.09481938756717,3.14583289395564,3.01829912798447,3.14583289395564,180187.574835624,0.0,1.0
2008-07-23,3.75,3.83,3.64,3.68,221800,3.18834414927937,3.25636215779733,3.09481938756717,3.12882839182615,260872.089416066,0.0,1.0
2008-07-24,3.64,3.76,3.64,3.76,127300,3.09481938756717,3.19684640034411,3.09481938756717,3.19684640034411,149725.054024641,0.0,1.0
2008-07-25,3.66,3.79,3.52,3.78,267200,3.11182388969666,3.22235315353835,2.99279237479023,3.2138509024736,314269.712768138,0.0,1.0
2008-07-28,3.9,3.95,3.73,3.75,192100,3.31587791525054,3.35838917057427,3.17133964714988,3.18834414927937,225940.164007333,0.0,1.0
2008-07-29,4.17,4.18,3.9,3.93,121700,3.54543869399866,3.5539409450634,3.31587791525054,3.34138466844478,143138.563038482,0.0,1.0
2008-07-30,4.24,4.33,4.15,4.25,85335,3.60495445145187,3.68147471103457,3.52843419186917,3.61345670251661,100367.537197115,0.0,1.0
2008-07-31,4.39,4.41,4.07,4.09,74221,3.73248821742304,3.74949271955253,3.46041618335121,3.4774206854807,87295.7049077994,0.0,1.0
2008-08-01,4.25,4.42,4.24,4.42,45400,3.61345670251661,3.75799497061728,3.60495445145187,3.75799497061728,53397.6233520714,0.0,1.0
2008-08-04,4.07,4.22,4.01,4.19,102200,3.46041618335121,3.58794994932238,3.40940267696274,3.56244319612815,120203.460497394,0.0,1.0
2008-08-05,4.07,4.17,4.07,4.08,57800,3.46041618335121,3.54543869399866,3.46041618335121,3.46891843441595,67981.9962499939,0.0,1.0
2008-08-06,4.04,4.09,3.94,4.02,123400,3.43490943015697,3.4774206854807,3.34988691950952,3.41790492802748,145138.033516423,0.0,1.0
2008-08-07,4.14,4.16,4.0,4.0,126500,3.51993194080442,3.53693644293391,3.40090042589799,3.40090042589799,148784.126740904,0.0,1.0
2008-08-08,4.24,4.349,4.01,4.2,263200,3.60495445145187,3.69762898805759,3.40940267696274,3.57094544719289,309565.076349453,0.0,1.0
2008-08-11,4.27,4.31,4.23,4.28,164200,3.6304612046461,3.66447020890508,3.59645220038713,3.63896345571085,193125.324987007,0.0,1.0
2008-08-12,4.13,4.22,4.07,4.18,231700,3.51142968973968,3.58794994932238,3.46041618335121,3.5539409450634,272516.064552311,0.0,1.0
2008-08-13,4.03,4.1,4.0,4.08,79200,3.42640717909223,3.48592293654544,3.40090042589799,3.46891843441595,93151.801089957,0.0,1.0
2008-08-14,4.11,4.12,3.97,4.04,91200,3.49442518761019,3.50292743867493,3.37539367270376,3.43490943015697,107265.710346011,0.0,1.0
2008-08-15,4.06,4.11,4.04,4.11,15000,3.45191393228646,3.49442518761019,3.43490943015697,3.49442518761019,17642.3865700676,0.0,1.0
2008-08-18,3.99,4.07,3.99,4.02,61200,3.39239817483325,3.46041618335121,3.39239817483325,3.41790492802748,71980.9372058758,0.0,1.0
2008-08-19,3.99,4.02,3.92,3.92,85700,3.39239817483325,3.41790492802748,3.33288241738003,3.33288241738003,100796.83527032,0.0,1.0
2008-08-20,4.03,4.19,3.995,4.01,38700,3.42640717909223,3.56244319612815,3.39664930036562,3.40940267696274,45517.3573507744,0.0,1.0
2008-08-21,4.04,4.11,4.03,4.05,50800,3.43490943015697,3.49442518761019,3.42640717909223,3.44341168122172,59748.8825172957,0.0,1.0
2008-08-22,4.12,4.16,4.08,4.08,25100,3.50292743867493,3.53693644293391,3.46891843441595,3.46891843441595,29521.5935272465,0.0,1.0
2008-08-25,4.1,4.15,4.04,4.04,79600,3.48592293654544,3.52843419186917,3.43490943015697,3.43490943015697,93622.2647318256,0.0,1.0
2008-08-26,4.06,4.09,4.03,4.08,67000,3.45191393228646,3.4774206854807,3.42640717909223,3.46891843441595,78802.6600129688,0.0,1.0
2008-08-27,3.96,4.07,3.94,4.05,93500,3.36689142163901,3.46041618335121,3.34988691950952,3.44341168122172,109970.876286755,0.0,1.0
2008-08-28,4.0,4.06,3.93,3.95,43100,3.40090042589799,3.45191393228646,3.34138466844478,3.35838917057427,50692.4574113277,0.0,1.0
2008-08-29,4.15,4.16,4.0,4.01,40300,3.52843419186917,3.53693644293391,3.40090042589799,3.40940267696274,47399.2119182483,0.0,1.0
2008-09-02,4.0,4.12,3.92,4.1,92600,3.40090042589799,3.50292743867493,3.33288241738003,3.48592293654544,108912.333092551,0.0,1.0
2008-09-03,4.03,4.19,4.02,4.1,86700,3.42640717909223,3.56244319612815,3.41790492802748,3.48592293654544,101972.994374991,0.0,1.0
2008-09-04,3.86,4.09,3.84,4.07,135900,3.28186891099156,3.4774206854807,3.26486440886207,3.46041618335121,159840.022324813,0.0,1.0
2008-09-05,3.79,3.83,3.7,3.83,79700,3.22235315353835,3.25636215779733,3.14583289395564,3.25636215779733,93739.8806422926,0.0,1.0
2008-09-08,3.74,3.98,3.72,3.84,65100,3.17984189821462,3.3838959237685,3.16283739608513,3.26486440886207,76567.9577140936,0.0,1.0
2008-09-09,3.46,3.8,3.39,3.78,177700,2.94177886840176,3.23085540460309,2.88226311094855,3.2138509024736,209003.472900068,0.0,1.0
2008-09-10,3.44,3.56,3.36,3.52,140800,2.92477436627227,3.02680137904921,2.85675635775431,2.99279237479023,165603.201937702,0.0,1.0
2008-09-11,3.07,3.27,2.85,3.27,296800,2.61019107687671,2.78023609817161,2.42314155345232,2.78023609817161,349084.022266405,0.0,1.0
2008-09-12,3.0,3.1,3.0,3.1,58900,2.55067531942349,2.63569783007094,2.55067531942349,2.63569783007094,69275.7712651323,0.0,1.0
2008-09-15,2.65,2.9,2.62,2.77,152500,2.25309653215742,2.46565280877604,2.22758977896318,2.35512354493436,179364.263462354,0.0,1.0
2008-09-16,2.49,2.6,2.43,2.6,181200,2.1170605151215,2.21058527683369,2.06604700873303,2.21058527683369,213120.029766417,0.0,1.0
2008-09-17,2.44,2.59,2.35,2.5,90500,2.07454925979777,2.20208302576895,1.99802900021507,2.12556276618624,106442.398972742,0.0,1.0
2008-09-18,2.45,2.78,2.31,2.43,128800,2.08305151086252,2.3636257959991,1.96401999595609,2.06604700873303,151489.292681647,0.0,1.0
2008-09-19,2.61,2.72,2.55,2.55,130200,2.21908752789844,2.31261228961063,2.16807402150997,2.16807402150997,153135.915428187,0.0,1.0
2008-09-22,2.89,3.37,2.78,2.79,369200,2.4571505577113,2.86525860881906,2.3636257959991,2.37212804706385,434237.941444598,0.0,1.0
2008-09-23,2.75,2.99,2.66,2.9,132700,2.33811904280487,2.54217306835875,2.26159878322216,2.46565280877604,156076.313189865,0.0,1.0
2008-09-24,2.66,2.86,2.66,2.83,87900,2.26159878322216,2.43164380451706,2.26159878322216,2.40613705132283,103384.385300597,0.0,1.0
2008-09-25,2.69,2.77,2.6,2.66,126700,2.2871055364164,2.35512354493436,2.21058527683369,2.26159878322216,149019.358561838,0.0,1.0
2008-09-26,2.66,2.7,2.57,2.59,599900,2.26159878322216,2.29560778748114,2.18507852363946,2.20208302576895,705577.84689224,0.0,1.0
2008-09-29,2.48,2.69,2.48,2.6,108300,2.10855826405675,2.2871055364164,2.10855826405675,2.21058527683369,127378.031035889,0.0,1.0
2008-09-30,2.52,2.58,2.48,2.55,93400,2.14256726831573,2.1935807747042,2.10855826405675,2.16807402150997,109853.260376288,0.0,1.0
2008-10-01,2.54,2.63,2.5,2.57,102500,2.15957177044522,2.23609203002793,2.12556276618624,2.18507852363946,120556.308228796,0.0,1.0
2008-10-02,2.4,2.52,2.33,2.52,124400,2.04054025553879,2.14256726831573,1.98102449808558,2.14256726831573,146314.192621095,0.0,1.0
2008-10-03,2.31,2.54,2.31,2.54,65000,1.96401999595609,2.15957177044522,1.96401999595609,2.15957177044522,76450.3418036264,0.0,1.0
2008-10-06,2.25,2.3,2.03,2.21,177800,1.91300648956762,1.95551774489134,1.72595696614323,1.87899748530864,209121.088810535,0.0,1.0
2008-10-07,2.31,2.56,2.3,2.38,238100,1.96401999595609,2.17657627257471,1.95551774489134,2.0235357534093,280043.482822207,0.0,1.0
2008-10-08,2.35,2.4148,2.3,2.3,47400,1.99802900021507,2.05312358711462,1.95551774489134,1.95551774489134,55749.9415614137,0.0,1.0
2008-10-09,2.34,2.424,2.25,2.31,59500,1.98952674915032,2.06094565809418,1.91300648956762,1.96401999595609,69981.4667279351,0.0,1.0
2008-10-10,2.17,2.28,2.01,2.25,187200,1.84498848104966,1.93851324276185,1.70895246401374,1.91300648956762,220176.984394444,0.0,1.0
2008-10-13,2.37,2.41,2.27,2.37,179600,2.01503350234456,2.04904250660354,1.93001099169711,2.01503350234456,211238.175198943,0.0,1.0
2008-10-14,2.36,2.53,2.28,2.53,73900,2.00653125127981,2.15106951938048,1.93851324276185,2.15106951938048,86918.1578352001,0.0,1.0
2008-10-15,2.05,2.42,2.02,2.38,159200,1.74296146827272,2.05754475766828,1.71745471507849,2.0235357534093,187244.529463651,0.0,1.0
2008-10-16,2.12,2.28,2.0,2.26,165900,1.80247722572594,1.93851324276185,1.700450212949,1.92150874063236,195124.795464947,0.0,1.0
2008-10-17,1.99,2.4,1.94,2.1,262600,1.69194796188425,2.04054025553879,1.64943670656053,1.78547272359645,308859.380886651,0.0,1.0
2008-10-20,2.1,2.11,2.0,2.09,75500,1.78547272359645,1.79397497466119,1.700450212949,1.7769704725317,88800.0124026735,0.0,1.0
2008-10-21,2.08,2.14,2.0,2.0,71200,1.76846822146696,1.81948172785543,1.700450212949,1.700450212949,83742.5282525875,0.0,1.0
2008-10-22,1.95,2.06,1.95,2.05,77400,1.65793895762527,1.75146371933747,1.65793895762527,1.74296146827272,91034.714701549,0.0,1.0
2008-10-23,1.87,2.05,1.864,2.01,152900,1.58992094910731,1.74296146827272,1.58481959846846,1.70895246401374,179834.727104223,0.0,1.0
2008-10-24,1.86,1.89,1.8,1.8,90200,1.58141869804257,1.6069254512368,1.5304051916541,1.5304051916541,106089.55124134,0.0,1.0
2008-10-27,1.81,1.88,1.79,1.88,111900,1.53890744271884,1.59842320017206,1.52190294058935,1.59842320017206,131612.203812705,0.0,1.0
2008-10-28,1.83,1.91,1.7,1.87,117200,1.55591194484833,1.62392995336629,1.44538268100665,1.58992094910731,137845.847067462,0.0,1.0
2008-10-29,1.78,1.8,1.47,1.8,269100,1.51340068952461,1.5304051916541,1.24983090651751,1.5304051916541,316504.415067012,0.0,1.0
2008-10-30,1.75,1.84,1.71,1.76,126100,1.48789393633037,1.56441419591308,1.45388493207139,1.49639618739512,148313.663099035,0.0,1.0
2008-10-31,1.87,1.89,1.52,1.81,254400,1.58992094910731,1.6069254512368,1.29234216184124,1.53890744271884,299214.876228347,0.0,1.0
2008-11-03,2.02,2.08,1.92,1.92,148500,1.71745471507849,1.76846822146696,1.63243220443104,1.63243220443104,174659.627043669,0.0,1.0
2008-11-04,2.35,2.39,2.17,2.2,285900,1.99802900021507,2.03203800447405,1.84498848104966,1.87049523424389,336263.888025489,0.0,1.0
2008-11-05,2.17,2.4,2.17,2.34,186000,1.84498848104966,2.04054025553879,1.84498848104966,1.98952674915032,218765.593468839,0.0,1.0
2008-11-06,2.02,2.22,2.0,2.22,90100,1.71745471507849,1.88749973637338,1.700450212949,1.88749973637338,105971.935330873,0.0,1.0
2008-11-07,2.12,2.15,2.0,2.1,72100,1.80247722572594,1.82798397892017,1.700450212949,1.78547272359645,84801.0714467915,0.0,1.0
2008-11-10,2.14,2.25,2.13,2.25,87500,1.81948172785543,1.91300648956762,1.81097947679068,1.91300648956762,102913.921658728,0.0,1.0
2008-11-11,1.96,2.13,1.95,2.13,116500,1.66644120869002,1.81097947679068,1.65793895762527,1.81097947679068,137022.535694192,0.0,1.0
2008-11-12,1.73,1.9,1.73,1.89,113000,1.47088943420088,1.61542770230155,1.47088943420088,1.6069254512368,132905.978827843,0.0,1.0
2008-11-13,1.81,1.84,1.68,1.76,82300,1.53890744271884,1.56441419591308,1.42837817887716,1.49639618739512,96797.8943144378,0.0,1.0
2008-11-14,1.81,1.85,1.79,1.79,51600,1.53890744271884,1.57291644697782,1.52190294058935,1.52190294058935,60689.8098010327,0.0,1.0
2008-11-17,1.81,1.86,1.8,1.86,68500,1.53890744271884,1.58141869804257,1.5304051916541,1.58141869804257,80566.8986699756,0.0,1.0
2008-11-18,1.86,1.87,1.79,1.79,94800,1.58141869804257,1.58992094910731,1.52190294058935,1.52190294058935,111499.883122827,0.0,1.0
2008-11-19,1.85,1.9,1.85,1.85,94400,1.57291644697782,1.61542770230155,1.57291644697782,1.57291644697782,111029.419480959,0.0,1.0
2008-11-20,1.81,1.8699,1.72,1.72,192600,1.53890744271884,1.58983592659666,1.46238718313614,1.46238718313614,226528.243559669,0.0,1.0
2008-11-21,1.82,1.89,1.62,1.89,108100,1.54740969378359,1.6069254512368,1.37736467248869,1.6069254512368,127142.799214954,0.0,1.0
2008-11-24,1.8,1.89,1.7,1.79,437800,1.5304051916541,1.6069254512368,1.44538268100665,1.52190294058935,514922.456025039,0.0,1.0
2008-11-25,2.0,2.0,1.81,1.81,228200,1.700450212949,1.700450212949,1.53890744271884,1.53890744271884,268399.507685961,0.0,1.0
2008-11-26,1.86,1.93,1.82,1.93,130000,1.58141869804257,1.64093445549578,1.54740969378359,1.64093445549578,152900.683607252,0.0,1.0
2008-11-28,1.87,1.89,1.85,1.85,20800,1.58992094910731,1.6069254512368,1.57291644697782,1.57291644697782,24464.1093771605,0.0,1.0
2008-12-01,1.71,1.85,1.71,1.82,100800,1.45388493207139,1.57291644697782,1.45388493207139,1.54740969378359,118556.837750855,0.0,1.0
2008-12-02,1.77,1.85,1.72,1.75,127700,1.50489843845986,1.57291644697782,1.46238718313614,1.48789393633037,150195.517666509,0.0,1.0
2008-12-03,1.85,1.87,1.68,1.68,101600,1.57291644697782,1.58992094910731,1.42837817887716,1.42837817887716,119497.765034591,0.0,1.0
2008-12-04,1.86,1.92,1.83,1.83,39700,1.58141869804257,1.63243220443104,1.55591194484833,1.55591194484833,46693.5164554455,0.0,1.0
2008-12-05,1.95,1.96,1.77,1.78,38500,1.65793895762527,1.66644120869002,1.50489843845986,1.51340068952461,45282.1255298403,0.0,1.0
2008-12-08,1.92,2.01,1.85,1.97,125600,1.63243220443104,1.70895246401374,1.57291644697782,1.67494345975476,147725.583546699,0.0,1.0
2008-12-09,1.78,1.9,1.78,1.88,111200,1.51340068952461,1.61542770230155,1.51340068952461,1.59842320017206,130788.892439434,0.0,1.0
2008-12-10,1.74,1.86,1.66,1.84,225900,1.47939168526563,1.58141869804257,1.41137367674767,1.56441419591308,265694.341745218,0.0,1.0
2008-12-11,1.65,1.76,1.57,1.69,149100,1.40287142568292,1.49639618739512,1.33485341716496,1.4368804299419,175365.322506472,0.0,1.0
2008-12-12,1.65,1.67,1.6,1.6,133000,1.40287142568292,1.41987592781241,1.3603601703592,1.3603601703592,156429.160921266,0.0,1.0
2008-12-15,1.64,1.75,1.59,1.72,112100,1.39436917461818,1.48789393633037,1.35185791929445,1.46238718313614,131847.435633638,0.0,1.0
2008-12-16,1.77,1.78,1.66,1.69,324000,1.50489843845986,1.51340068952461,1.41137367674767,1.4368804299419,381075.549913461,0.0,1.0
2008-12-17,1.85,1.86,1.7,1.7,121500,1.57291644697782,1.58141869804257,1.44538268100665,1.44538268100665,142903.331217548,0.0,1.0
2008-12-18,1.99,2.01,1.81,1.81,193800,1.69194796188425,1.70895246401374,1.53890744271884,1.53890744271884,227939.634485274,0.0,1.0
2008-12-19,1.99,2.05,1.97,2.024,105200,1.69194796188425,1.74296146827272,1.67494345975476,1.72085561550438,123731.937811408,0.0,1.0
2008-12-22,1.78,1.93,1.78,1.92,118000,1.51340068952461,1.64093445549578,1.51340068952461,1.63243220443104,138786.774351198,0.0,1.0
2008-12-23,1.82,1.87,1.8,1.8,81800,1.54740969378359,1.58992094910731,1.5304051916541,1.5304051916541,96209.8147621019,0.0,1.0
2008-12-24,1.74,1.81,1.72,1.72,51600,1.47939168526563,1.53890744271884,1.46238718313614,1.46238718313614,60689.8098010325,0.0,1.0
2008-12-26,1.83,1.83,1.68,1.77,29600,1.55591194484833,1.55591194484833,1.42837817887716,1.50489843845986,34814.3094982668,0.0,1.0
2008-12-29,1.74,1.79,1.7,1.76,122400,1.47939168526563,1.52190294058935,1.44538268100665,1.49639618739512,143961.874411751,0.0,1.0
2008-12-30,1.78,1.81,1.67,1.74,68800,1.51340068952461,1.53890744271884,1.41987592781241,1.47939168526563,80919.7464013767,0.0,1.0
2008-12-31,1.74,1.85,1.7,1.8,258800,1.47939168526563,1.57291644697782,1.44538268100665,1.5304051916541,304389.976288899,0.0,1.0
2009-01-02,1.86,1.9,1.79,1.79,68700,1.58141869804257,1.61542770230155,1.52190294058935,1.52190294058935,80802.1304909095,0.0,1.0
2009-01-05,1.89,1.89,1.66,1.72,254500,1.6069254512368,1.6069254512368,1.41137367674767,1.46238718313614,299332.492138814,0.0,1.0
2009-01-06,1.87,1.9,1.83,1.85,136800,1.58992094910731,1.61542770230155,1.55591194484833,1.57291644697782,160898.565519017,0.0,1.0
2009-01-07,1.87,1.87,1.8,1.85,48900,1.58992094910731,1.58992094910731,1.5304051916541,1.57291644697782,57514.1802184205,0.0,1.0
2009-01-08,1.85,1.89,1.75,1.77,246300,1.57291644697782,1.6069254512368,1.48789393633037,1.50489843845986,289687.987480511,0.0,1.0
2009-01-09,1.82,1.87,1.75,1.87,111800,1.54740969378359,1.58992094910731,1.48789393633037,1.58992094910731,131494.587902237,0.0,1.0
2009-01-12,1.8,1.85,1.77,1.8,70000,1.5304051916541,1.57291644697782,1.50489843845986,1.5304051916541,82331.1373269821,0.0,1.0
2009-01-13,1.83,1.86,1.75,1.8,117500,1.55591194484833,1.58141869804257,1.48789393633037,1.5304051916541,138198.694798863,0.0,1.0
2009-01-14,1.71,1.85,1.66,1.75,135000,1.45388493207139,1.57291644697782,1.41137367674767,1.48789393633037,158781.479130609,0.0,1.0
2009-01-15,1.69,1.72,1.64,1.65,76300,1.4368804299419,1.46238718313614,1.39436917461818,1.40287142568292,89740.9396864108,0.0,1.0
2009-01-16,1.7,1.85,1.55,1.64,227700,1.44538268100665,1.57291644697782,1.31784891503547,1.39436917461818,267811.428133626,0.0,1.0
2009-01-20,1.61,1.77,1.6,1.64,111800,1.36886242142394,1.50489843845986,1.3603601703592,1.39436917461818,131494.587902238,0.0,1.0
2009-01-21,1.71,1.73,1.63,1.68,55500,1.45388493207139,1.47088943420088,1.38586692355343,1.42837817887716,65276.8303092503,0.0,1.0
2009-01-22,1.75,1.84,1.61,1.73,94600,1.48789393633037,1.56441419591308,1.36886242142394,1.47088943420088,111264.651301893,0.0,1.0
2009-01-23,1.71,1.79,1.66,1.71,46500,1.45388493207139,1.52190294058935,1.41137367674767,1.45388493207139,54691.3983672097,0.0,1.0
2009-01-26,1.73,1.79,1.67,1.67,114500,1.47088943420088,1.52190294058935,1.41987592781241,1.41987592781241,134670.21748485,0.0,1.0
2009-01-27,1.74,1.75,1.684,1.72,19900,1.47939168526563,1.48789393633037,1.43177907930305,1.46238718313614,23405.5661829563,0.0,1.0
2009-01-28,1.8,1.82,1.7,1.73,69626,1.5304051916541,1.54740969378359,1.44538268100665,1.47088943420088,81891.2538218351,0.0,1.0
2009-01-29,1.74,1.85,1.71,1.75,13203,1.47939168526563,1.57291644697782,1.45388493207139,1.48789393633037,15528.8286589735,0.0,1.0
2009-01-30,1.71,1.79,1.66,1.79,36200,1.45388493207139,1.52190294058935,1.41137367674767,1.52190294058935,42576.9595890966,0.0,1.0
2009-02-02,1.69,1.69,1.64,1.64,31200,1.4368804299419,1.4368804299419,1.39436917461818,1.39436917461818,36696.1640657407,0.0,1.0
2009-02-03,1.7,1.73,1.67,1.73,15000,1.44538268100665,1.47088943420088,1.41987592781241,1.47088943420088,17642.3865700676,0.0,1.0
2009-02-04,1.66,1.74,1.63,1.73,35800,1.41137367674767,1.47939168526563,1.38586692355343,1.47088943420088,42106.495947228,0.0,1.0
2009-02-05,1.59,1.67,1.5,1.67,101700,1.35185791929445,1.41987592781241,1.27533765971175,1.41987592781241,119615.380945059,0.0,1.0
2009-02-06,1.61,1.66,1.57,1.66,88300,1.36886242142394,1.41137367674767,1.33485341716496,1.41137367674767,103854.848942465,0.0,1.0
2009-02-09,1.64,1.68,1.58,1.58,18800,1.39436917461818,1.42837817887716,1.34335566822971,1.34335566822971,22111.791167818,0.0,1.0
2009-02-10,1.63,1.67,1.62,1.63,14000,1.38586692355343,1.41987592781241,1.37736467248869,1.38586692355343,16466.2274653965,0.0,1.0
2009-02-11,1.56,1.7,1.5,1.6,58400,1.32635116610022,1.44538268100665,1.27533765971175,1.3603601703592,68687.6917127965,0.0,1.0
2009-02-12,1.44,1.56,1.43,1.5,51300,1.22432415332328,1.32635116610022,1.21582190225853,1.27533765971175,60336.9620696311,0.0,1.0
2009-02-13,1.52,1.56,1.32,1.51,65100,1.29234216184124,1.32635116610022,1.12229714054634,1.28383991077649,76567.9577140933,0.0,1.0
2009-02-17,1.44,1.48,1.4,1.43,70300,1.22432415332328,1.25833315758226,1.1903151490643,1.21582190225853,82683.9850583834,0.0,1.0
2009-02-18,1.47,1.54,1.47,1.51,20300,1.24983090651751,1.30934666397073,1.24983090651751,1.28383991077649,23876.0298248249,0.0,1.0
2009-02-19,1.4,1.5,1.4,1.5,20200,1.1903151490643,1.27533765971175,1.1903151490643,1.27533765971175,23758.4139143577,0.0,1.0
2009-02-20,1.35,1.39,1.24,1.39,162900,1.14780389374057,1.18181289799955,1.05427913202838,1.18181289799955,191596.318150935,0.0,1.0
2009-02-23,1.18,1.32,1.15,1.32,240900,1.00326562563991,1.12229714054634,0.977758872445672,1.12229714054634,283336.728315285,0.0,1.0
2009-02-24,1.14,1.19,1.12,1.19,227400,0.969256621380927,1.01176787670465,0.952252119251437,1.01176787670465,267458.580402225,0.0,1.0
2009-02-25,1.15,1.15,1.11,1.12,62200,0.977758872445672,0.977758872445672,0.943749868186692,0.952252119251437,73157.0963105471,0.0,1.0
2009-02-26,1.138,1.16,1.11,1.11,253700,0.967556171167978,0.986261123510417,0.943749868186692,0.943749868186692,298391.564855077,0.0,1.0
2009-02-27,1.12,1.15,1.11,1.15,54200,0.952252119251437,0.977758872445672,0.943749868186692,0.977758872445672,63747.8234731777,0.0,1.0
2009-03-02,1.01,1.12,1.01,1.1,75400,0.858727357539243,0.952252119251437,0.858727357539243,0.935247617121947,88682.3964922066,0.0,1.0
2009-03-03,1.0,1.01,0.92,1.0,78700,0.850225106474498,0.858727357539243,0.782207097956538,0.850225106474498,92563.7215376215,0.0,1.0
2009-03-04,1.06,1.06,1.01,1.01,87500,0.901238612862968,0.901238612862968,0.858727357539243,0.858727357539243,102913.921658728,0.0,1.0
2009-03-05,1.003,1.08,1.0,1.0601,29700,0.852775781793921,0.918243114992458,0.850225106474498,0.901323635373615,34931.9254087339,0.0,1.0
2009-03-06,1.02,1.02,0.96,0.9804,30300,0.867229608603988,0.867229608603988,0.816216102215518,0.833560694387598,35637.6208715366,0.0,1.0
2009-03-09,1.01,1.04,1.01,1.03,25800,0.858727357539243,0.884234110733478,0.858727357539243,0.875731859668733,30344.9049005163,0.0,1.0
2009-03-10,1.05,1.07,0.99,1.0,88100,0.892736361798223,0.909740863927713,0.841722855409753,0.850225106474498,103619.61712153,0.0,1.0
2009-03-11,1.05,1.07,1.03,1.04,17400,0.892736361798223,0.909740863927713,0.875731859668733,0.884234110733478,20465.1684212784,0.0,1.0
2009-03-12,1.05,1.08,1.04,1.06,26200,0.892736361798223,0.918243114992458,0.884234110733478,0.901238612862968,30815.3685423848,0.0,1.0
2009-03-13,1.09,1.15,1.06,1.06,19800,0.926745366057202,0.977758872445672,0.901238612862968,0.901238612862968,23287.9502724893,0.0,1.0
2009-03-16,1.12,1.15,1.07,1.07,41400,0.952252119251437,0.977758872445672,0.909740863927713,0.909740863927713,48692.9869333867,0.0,1.0
2009-03-17,1.16,1.16,1.12,1.12,13000,0.986261123510417,0.986261123510417,0.952252119251437,0.952252119251437,15290.0683607253,0.0,1.0
2009-03-18,1.15,1.17,1.14,1.16,8300,0.977758872445672,0.994763374575162,0.969256621380927,0.986261123510417,9762.12056877076,0.0,1.0
2009-03-19,1.11,1.2,1.1,1.18,50900,0.943749868186692,1.0202701277694,0.935247617121947,1.00326562563991,59866.4984277629,0.0,1.0
2009-03-20,1.1,1.15,1.086,1.09,18000,0.935247617121947,0.977758872445672,0.923344465631305,0.926745366057202,21170.8638840812,0.0,1.0
2009-03-23,1.18,1.25,1.12,1.17,88300,1.00326562563991,1.06278138309312,0.952252119251437,0.994763374575162,103854.848942464,0.0,1.0
2009-03-24,1.18,1.2,1.15,1.18,52600,1.00326562563991,1.0202701277694,0.977758872445672,1.00326562563991,61865.9689057037,0.0,1.0
2009-03-25,1.2,1.25,1.13,1.2,56600,1.0202701277694,1.06278138309312,0.960754370316182,1.0202701277694,66570.6053243883,0.0,1.0
2009-03-26,1.31,1.31,1.2301,1.26,80400,1.11379488948159,1.11379488948159,1.04586190347428,1.07128363415787,94563.1920155627,0.0,1.0
2009-03-27,1.26,1.27,1.24,1.2601,11000,1.07128363415787,1.07978588522261,1.05427913202838,1.07136865666851,12937.7501513829,0.0,1.0
2009-03-30,1.14,1.19,1.12,1.19,67700,0.969256621380927,1.01176787670465,0.952252119251437,1.01176787670465,79625.9713862386,0.0,1.0
2009-03-31,1.17,1.18,1.13,1.15,91400,0.994763374575162,1.00326562563991,0.960754370316182,0.977758872445672,107500.942166945,0.0,1.0
2009-04-01,1.19,1.19,1.16,1.19,49700,1.01176787670465,1.01176787670465,0.986261123510417,1.01176787670465,58455.1075021575,0.0,1.0
2009-04-02,1.22,1.35,1.18,1.18,53300,1.03727462989889,1.14780389374057,1.00326562563991,1.00326562563991,62689.2802789735,0.0,1.0
2009-04-03,1.23,1.27,1.2,1.2,33100,1.04577688096363,1.07978588522261,1.0202701277694,1.0202701277694,38930.866364616,0.0,1.0
2009-04-06,1.25,1.26,1.17,1.23,49800,1.06278138309312,1.07128363415787,0.994763374575162,1.04577688096363,58572.7234126246,0.0,1.0
2009-04-07,1.269,1.27,1.17,1.2699,14700,1.07893566011614,1.07978588522261,0.994763374575162,1.07970086271196,17289.5388386662,0.0,1.0
2009-04-08,1.43,1.47,1.27,1.28,77300,1.21582190225853,1.24983090651751,1.07978588522261,1.08828813628736,90917.098791082,0.0,1.0
2009-04-09,1.44,1.5,1.426,1.44,67300,1.22432415332328,1.27533765971175,1.21242100183263,1.22432415332328,79155.5077443699,0.0,1.0
2009-04-13,1.49,1.49,1.46,1.47,34600,1.266835408647,1.266835408647,1.24132865545277,1.24983090651751,40695.1050216227,0.0,1.0
2009-04-14,1.47,1.5,1.43,1.49,34700,1.24983090651751,1.27533765971175,1.21582190225853,1.266835408647,40812.7209320898,0.0,1.0
2009-04-15,1.5101,1.53,1.45,1.48,57900,1.28392493328714,1.30084441290598,1.23282640438802,1.25833315758226,68099.612160461,0.0,1.0
2009-04-16,1.5075,1.56,1.5,1.56,42600,1.28171434801031,1.32635116610022,1.27533765971175,1.32635116610022,50104.3778589919,0.0,1.0
2009-04-17,1.4917,1.57,1.46,1.52,95700,1.26828079132801,1.33485341716496,1.24132865545277,1.29234216184124,112558.426317031,0.0,1.0
2009-04-20,1.34,1.44,1.34,1.4,57700,1.13930164267583,1.22432415332328,1.13930164267583,1.1903151490643,67864.3803395266,0.0,1.0
2009-04-21,1.39,1.39,1.35,1.37,17300,1.18181289799955,1.18181289799955,1.14780389374057,1.16480839587006,20347.5525108114,0.0,1.0
2009-04-22,1.45,1.49,1.37,1.42,10500,1.23282640438802,1.266835408647,1.16480839587006,1.20731965119379,12349.6705990474,0.0,1.0
2009-04-23,1.45,1.56,1.44,1.5,22600,1.23282640438802,1.32635116610022,1.22432415332328,1.27533765971175,26581.1957655686,0.0,1.0
2009-04-24,1.5,1.53,1.46,1.53,47900,1.27533765971175,1.30084441290598,1.24132865545277,1.30084441290598,56338.0211137491,0.0,1.0
2009-04-27,1.41,1.5,1.41,1.44,25400,1.19881740012904,1.27533765971175,1.19881740012904,1.22432415332328,29874.4412586479,0.0,1.0
2009-04-28,1.4,1.44,1.4,1.4,6400,1.1903151490643,1.22432415332328,1.1903151490643,1.1903151490643,7527.4182698955,0.0,1.0
2009-04-29,1.47,1.5,1.4,1.4,29800,1.24983090651751,1.27533765971175,1.1903151490643,1.1903151490643,35049.5413192011,0.0,1.0
2009-04-30,1.48,1.6,1.47,1.53,52800,1.25833315758226,1.3603601703592,1.24983090651751,1.30084441290598,62101.2007266379,0.0,1.0
2009-05-01,1.47,1.5,1.4501,1.48,24100,1.24983090651751,1.27533765971175,1.23291142689867,1.25833315758226,28345.4344225754,0.0,1.0
2009-05-04,1.5,1.5,1.46,1.5,61900,1.27533765971175,1.27533765971175,1.24132865545277,1.27533765971175,72804.2485791456,0.0,1.0
2009-05-05,1.5,1.5,1.42,1.45,66200,1.27533765971175,1.27533765971175,1.20731965119379,1.23282640438802,77861.7327292316,0.0,1.0
2009-05-06,1.44,1.45,1.35,1.35,36900,1.22432415332328,1.23282640438802,1.14780389374057,1.14780389374057,43400.2709623663,0.0,1.0
2009-05-07,1.32,1.45,1.32,1.41,45500,1.12229714054634,1.23282640438802,1.12229714054634,1.19881740012904,53515.2392625383,0.0,1.0
2009-05-08,1.5,1.57,1.3552,1.42,48300,1.27533765971175,1.33485341716496,1.15222506429424,1.20731965119379,56808.4847556176,0.0,1.0
2009-05-11,1.5,1.5,1.44,1.49,30600,1.27533765971175,1.27533765971175,1.22432415332328,1.266835408647,35990.4686029379,0.0,1.0
2009-05-12,1.44,1.56,1.44,1.44,14500,1.22432415332328,1.32635116610022,1.22432415332328,1.22432415332328,17054.307017732,0.0,1.0
2009-05-13,1.44,1.45,1.36,1.44,9400,1.22432415332328,1.23282640438802,1.15630614480532,1.22432415332328,11055.895583909,0.0,1.0
2009-05-14,1.42,1.51,1.38,1.38,13400,1.20731965119379,1.28383991077649,1.17331064693481,1.17331064693481,15760.5320025937,0.0,1.0
2009-05-15,1.33,1.47,1.27,1.45,121900,1.13079939161108,1.24983090651751,1.07978588522261,1.23282640438802,143373.794859417,0.0,1.0
2009-05-18,1.33,1.39,1.29,1.29,89100,1.13079939161108,1.18181289799955,1.0967903873521,1.0967903873521,104795.776226202,0.0,1.0
2009-05-19,1.35,1.39,1.32,1.37,92300,1.14780389374057,1.18181289799955,1.12229714054634,1.16480839587006,108559.48536115,0.0,1.0
2009-05-20,1.38,1.42,1.34,1.4,67800,1.17331064693481,1.20731965119379,1.13930164267583,1.1903151490643,79743.5872967055,0.0,1.0
2009-05-21,1.37,1.4,1.31,1.38,25900,1.16480839587006,1.1903151490643,1.11379488948159,1.17331064693481,30462.5208109835,0.0,1.0
2009-05-22,1.41,1.47,1.37,1.37,3500,1.19881740012904,1.24983090651751,1.16480839587006,1.16480839587006,4116.55686634912,0.0,1.0
2009-05-26,1.46,1.47,1.37,1.37,33800,1.24132865545277,1.24983090651751,1.16480839587006,1.16480839587006,39754.1777378856,0.0,1.0
2009-05-27,1.46,1.49,1.4,1.44,27300,1.24132865545277,1.266835408647,1.1903151490643,1.22432415332328,32109.143557523,0.0,1.0
2009-05-28,1.43,1.4992,1.43,1.4992,12500,1.21582190225853,1.27465747962657,1.21582190225853,1.27465747962657,14701.9888083897,0.0,1.0
2009-05-29,1.42,1.5,1.4,1.42,28600,1.20731965119379,1.27533765971175,1.1903151490643,1.20731965119379,33638.1503935955,0.0,1.0
2009-06-01,1.47,1.5,1.47,1.48,41700,1.24983090651751,1.27533765971175,1.24983090651751,1.25833315758226,49045.8346647881,0.0,1.0
2009-06-02,1.5,1.5,1.45,1.48,35600,1.27533765971175,1.27533765971175,1.23282640438802,1.25833315758226,41871.2641262937,0.0,1.0
2009-06-03,1.475,1.5,1.4499,1.5,89300,1.25408203204988,1.27533765971175,1.23274138187737,1.27533765971175,105031.008047136,0.0,1.0
2009-06-04,1.45,1.5,1.44,1.45,37500,1.23282640438802,1.27533765971175,1.22432415332328,1.23282640438802,44105.9664251691,0.0,1.0
2009-06-05,1.49,1.55,1.47,1.48,86100,1.266835408647,1.31784891503547,1.24983090651751,1.25833315758226,101267.298912188,0.0,1.0
2009-06-08,1.5,1.55,1.48,1.49,172600,1.27533765971175,1.31784891503547,1.25833315758226,1.266835408647,203005.061466244,0.0,1.0
2009-06-09,1.49,1.5,1.45,1.5,25300,1.266835408647,1.27533765971175,1.23282640438802,1.27533765971175,29756.8253481808,0.0,1.0
2009-06-10,1.5,1.5,1.48,1.5,62300,1.27533765971175,1.27533765971175,1.25833315758226,1.27533765971175,73274.712221014,0.0,1.0
2009-06-11,1.48,1.5,1.47,1.5,84800,1.25833315758226,1.27533765971175,1.24983090651751,1.27533765971175,99738.2920761154,0.0,1.0
2009-06-12,1.47,1.5,1.46,1.46,76700,1.24983090651751,1.27533765971175,1.24132865545277,1.24132865545277,90211.4033282793,0.0,1.0
2009-06-15,1.43,1.5,1.41,1.41,51700,1.21582190225853,1.27533765971175,1.19881740012904,1.19881740012904,60807.4257114999,0.0,1.0
2009-06-16,1.45,1.47,1.41,1.41,37000,1.23282640438802,1.24983090651751,1.19881740012904,1.19881740012904,43517.8868728336,0.0,1.0
2009-06-17,1.37,1.4301,1.34,1.43,32300,1.16480839587006,1.21590692476918,1.13930164267583,1.21582190225853,37989.939080879,0.0,1.0
2009-06-18,1.33,1.4,1.32,1.37,27500,1.13079939161108,1.1903151490643,1.12229714054634,1.16480839587006,32344.3753784574,0.0,1.0
2009-06-19,1.33,1.35,1.32,1.35,59900,1.13079939161108,1.14780389374057,1.12229714054634,1.14780389374057,70451.9303698035,0.0,1.0
2009-06-22,1.32,1.35,1.31,1.35,153500,1.12229714054634,1.14780389374057,1.11379488948159,1.14780389374057,180540.422567025,0.0,1.0
2009-06-23,1.3,1.332,1.29,1.32,122300,1.10529263841685,1.13249984182403,1.0967903873521,1.12229714054634,143844.258501284,0.0,1.0
2009-06-24,1.35,1.35,1.31,1.31,211500,1.14780389374057,1.14780389374057,1.11379488948159,1.11379488948159,248757.650637954,0.0,1.0
2009-06-25,1.47,1.51,1.41,1.41,368200,1.24983090651751,1.28383991077649,1.19881740012904,1.19881740012904,433061.782339927,0.0,1.0
2009-06-26,1.54,1.56,1.46,1.46,118100,1.30934666397073,1.32635116610022,1.24132865545277,1.24132865545277,138904.390261665,0.0,1.0
2009-06-29,1.54,1.6,1.52,1.56,99500,1.30934666397073,1.3603601703592,1.29234216184124,1.32635116610022,117027.830914782,0.0,1.0
2009-06-30,1.55,1.58,1.5401,1.55,58900,1.31784891503547,1.34335566822971,1.30943168648137,1.31784891503547,69275.7712651323,0.0,1.0
2009-07-01,1.56,1.6,1.56,1.6,12000,1.32635116610022,1.3603601703592,1.32635116610022,1.3603601703592,14113.9092560541,0.0,1.0
2009-07-02,1.52,1.54,1.47,1.53,9100,1.29234216184124,1.30934666397073,1.24983090651751,1.30084441290598,10703.0478525077,0.0,1.0
2009-07-06,1.44,1.5,1.43,1.44,28300,1.22432415332328,1.27533765971175,1.21582190225853,1.22432415332328,33285.3026621942,0.0,1.0
2009-07-07,1.4954,1.52,1.45,1.52,20200,1.27142662422196,1.29234216184124,1.23282640438802,1.29234216184124,23758.4139143578,0.0,1.0
2009-07-08,1.49,1.5,1.45,1.47,26600,1.266835408647,1.27533765971175,1.23282640438802,1.24983090651751,31285.8321842533,0.0,1.0
2009-07-09,1.42,1.49,1.4,1.48,136400,1.20731965119379,1.266835408647,1.1903151490643,1.25833315758226,160428.101877148,0.0,1.0
2009-07-10,1.4,1.43,1.39,1.41,23700,1.1903151490643,1.21582190225853,1.18181289799955,1.19881740012904,27874.9707807068,0.0,1.0
2009-07-13,1.4,1.4,1.37,1.39,20800,1.1903151490643,1.1903151490643,1.16480839587006,1.18181289799955,24464.1093771604,0.0,1.0
2009-07-14,1.46,1.48,1.41,1.41,5800,1.24132865545277,1.25833315758226,1.19881740012904,1.19881740012904,6821.7228070928,0.0,1.0
2009-07-15,1.57,1.58,1.5,1.54,42500,1.33485341716496,1.34335566822971,1.27533765971175,1.30934666397073,49986.761948525,0.0,1.0
2009-07-16,1.503,1.55,1.49,1.55,14900,1.27788833503117,1.31784891503547,1.266835408647,1.31784891503547,17524.7706596005,0.0,1.0
2009-07-17,1.51,1.55,1.488,1.55,9100,1.28383991077649,1.31784891503547,1.26513495843405,1.31784891503547,10703.0478525077,0.0,1.0
2009-07-20,1.58,1.59,1.55,1.58,10520,1.34335566822971,1.35185791929445,1.31784891503547,1.34335566822971,12373.1937811407,0.0,1.0
2009-07-21,1.58,1.58,1.56,1.56,820,1.34335566822971,1.34335566822971,1.32635116610022,1.32635116610022,964.450465830361,0.0,1.0
2009-07-22,1.55,1.6,1.51,1.56,27700,1.31784891503547,1.3603601703592,1.28383991077649,1.32635116610022,32579.6071993916,0.0,1.0
2009-07-23,1.74,1.75,1.57,1.58,163600,1.47939168526563,1.48789393633037,1.33485341716496,1.34335566822971,192419.629524204,0.0,1.0
2009-07-24,1.75,1.79,1.7,1.74,77300,1.48789393633037,1.52190294058935,1.44538268100665,1.47939168526563,90917.0987910819,0.0,1.0
2009-07-27,1.97,1.99,1.81,1.83,128200,1.67494345975476,1.69194796188425,1.53890744271884,1.55591194484833,150783.597218845,0.0,1.0
2009-07-28,2.13,2.13,1.91,1.96,154900,1.81097947679068,1.81097947679068,1.62392995336629,1.66644120869002,182187.045313565,0.0,1.0
2009-07-29,1.99,2.15,1.91,2.12,64000,1.69194796188425,1.82798397892017,1.62392995336629,1.80247722572594,75274.1826989553,0.0,1.0
2009-07-30,1.94,2.0995,1.94,1.99,75900,1.64943670656053,1.78504761104321,1.64943670656053,1.69194796188425,89270.476044542,0.0,1.0
2009-07-31,2.02,2.0301,1.95,1.95,48900,1.71745471507849,1.72604198865388,1.65793895762527,1.65793895762527,57514.1802184203,0.0,1.0
2009-08-03,2.04,2.09,1.95,2.05,97700,1.73445921720798,1.7769704725317,1.65793895762527,1.74296146827272,114910.744526374,0.0,1.0
2009-08-04,2.0,2.0525,1.95,1.99,38500,1.700450212949,1.74508703103891,1.65793895762527,1.69194796188425,45282.1255298401,0.0,1.0
2009-08-05,2.12,2.16,2.0,2.0004,57500,1.80247722572594,1.83648622998492,1.700450212949,1.70079030299159,67629.1485185924,0.0,1.0
2009-08-06,2.0,2.1,1.95,2.1,77800,1.700450212949,1.78547272359645,1.65793895762527,1.78547272359645,91505.1783434172,0.0,1.0
2009-08-07,2.08,2.08,1.98,1.98,22600,1.76846822146696,1.76846822146696,1.68344571081951,1.68344571081951,26581.1957655685,0.0,1.0
2009-08-10,2.09,2.13,2.06,2.09,51500,1.7769704725317,1.81097947679068,1.75146371933747,1.7769704725317,60572.1938905655,0.0,1.0
2009-08-11,2.05,2.1,2.01,2.1,33500,1.74296146827272,1.78547272359645,1.70895246401374,1.78547272359645,39401.3300064844,0.0,1.0
2009-08-12,2.0701,2.15,1.91,2.0,52100,1.76005099291286,1.82798397892017,1.62392995336629,1.700450212949,61277.8893533682,0.0,1.0
2009-08-13,2.09,2.18,2.0601,2.14,29300,1.7769704725317,1.8534907321144,1.75154874184811,1.81948172785543,34461.4617668654,0.0,1.0
2009-08-14,2.06,2.13,1.9999,2.1,48100,1.75146371933747,1.81097947679068,1.70036519043835,1.78547272359645,56573.2529346834,0.0,1.0
2009-08-17,1.96,2.0,1.92,1.92,78900,1.66644120869002,1.700450212949,1.63243220443104,1.63243220443104,92798.9533585555,0.0,1.0
2009-08-18,1.99,2.0,1.97,2.0,34500,1.69194796188425,1.700450212949,1.67494345975476,1.700450212949,40577.4891111556,0.0,1.0
2009-08-19,1.99,2.0,1.98,2.0,13600,1.69194796188425,1.700450212949,1.68344571081951,1.700450212949,15995.763823528,0.0,1.0
2009-08-20,1.97,2.0,1.95,1.97,8900,1.67494345975476,1.700450212949,1.65793895762527,1.67494345975476,10467.8160315735,0.0,1.0
2009-08-21,2.0,2.08,1.96,1.96,55700,1.700450212949,1.76846822146696,1.66644120869002,1.66644120869002,65512.0621301843,0.0,1.0
2009-08-24,1.99,2.0002,1.8,1.82,221900,1.69194796188425,1.70062025797029,1.5304051916541,1.54740969378359,260989.705326534,0.0,1.0
2009-08-25,1.99,2.01,1.94,1.95,45600,1.69194796188425,1.70895246401374,1.64943670656053,1.65793895762527,53632.8551730056,0.0,1.0
2009-08-26,1.94,1.9906,1.94,1.99,26900,1.64943670656053,1.69245809694814,1.64943670656053,1.69194796188425,31638.6799156545,0.0,1.0
2009-08-27,1.91,1.92,1.84,1.87,23300,1.62392995336629,1.63243220443104,1.56441419591308,1.58992094910731,27404.5071388384,0.0,1.0
2009-08-28,1.89,1.92,1.872,1.89,22300,1.6069254512368,1.63243220443104,1.59162139932026,1.6069254512368,26228.3480341672,0.0,1.0
2009-08-31,1.95,1.95,1.8399,1.85,24800,1.65793895762527,1.65793895762527,1.56432917340243,1.57291644697782,29168.7457958452,0.0,1.0
2009-09-01,1.88,1.97,1.85,1.92,27200,1.59842320017206,1.67494345975476,1.57291644697782,1.63243220443104,31991.5276470559,0.0,1.0
2009-09-02,2.11,2.4,1.82,1.84,445100,1.79397497466119,2.04054025553879,1.54740969378359,1.56441419591308,523508.41748914,0.0,1.0
2009-09-03,2.05,2.23,2.01,2.17,69100,1.74296146827272,1.89600198743813,1.70895246401374,1.84498848104966,81272.5941327782,0.0,1.0
2009-09-04,2.0799,2.086,1.97,2.02,49100,1.76838319895631,1.7735695721058,1.67494345975476,1.71745471507849,57749.4120393546,0.0,1.0
2009-09-08,2.06,2.06,2.0,2.05,73900,1.75146371933747,1.75146371933747,1.700450212949,1.74296146827272,86918.1578351996,0.0,1.0
2009-09-09,2.03,2.07,1.97,2.0,77800,1.72595696614323,1.75996597040221,1.67494345975476,1.700450212949,91505.1783434175,0.0,1.0
2009-09-10,1.95,2.0,1.92,1.97,89100,1.65793895762527,1.700450212949,1.63243220443104,1.67494345975476,104795.776226202,0.0,1.0
2009-09-11,1.89,2.0,1.89,1.98,55000,1.6069254512368,1.700450212949,1.6069254512368,1.68344571081951,64688.7507569147,0.0,1.0
2009-09-14,1.85,1.9,1.82,1.85,102300,1.57291644697782,1.61542770230155,1.54740969378359,1.57291644697782,120321.076407861,0.0,1.0
2009-09-15,1.93,1.93,1.8,1.83,80200,1.64093445549578,1.64093445549578,1.5304051916541,1.55591194484833,94327.9601946283,0.0,1.0
2009-09-16,2.04,2.09,1.94,2.0,119500,1.73445921720798,1.7769704725317,1.64943670656053,1.700450212949,140551.013008205,0.0,1.0
2009-09-17,1.98,2.0399,1.98,2.0,27200,1.68344571081951,1.73437419469733,1.68344571081951,1.700450212949,31991.5276470559,0.0,1.0
2009-09-18,2.05,2.05,1.96,1.96,33100,1.74296146827272,1.74296146827272,1.66644120869002,1.66644120869002,38930.8663646159,0.0,1.0
2009-09-21,2.04,2.05,1.98,2.03,34100,1.73445921720798,1.74296146827272,1.68344571081951,1.72595696614323,40107.025469287,0.0,1.0
2009-09-22,2.08,2.09,2.0,2.05,59300,1.76846822146696,1.7769704725317,1.700450212949,1.74296146827272,69746.2349070005,0.0,1.0
2009-09-23,2.07,2.14,2.01,2.09,61000,1.75996597040221,1.81948172785543,1.70895246401374,1.7769704725317,71745.7053849417,0.0,1.0
2009-09-24,1.99,2.05,1.95,2.02,50600,1.69194796188425,1.74296146827272,1.65793895762527,1.71745471507849,59513.6506963615,0.0,1.0
2009-09-25,1.9801,2.01,1.97,1.97,18400,1.68353073333015,1.70895246401374,1.67494345975476,1.67494345975476,21641.3275259497,0.0,1.0
2009-09-28,2.03,2.0697,2.01,2.03,22800,1.72595696614323,1.75971090287027,1.70895246401374,1.72595696614323,26816.4275865028,0.0,1.0
2009-09-29,2.03,2.03,2.01,2.03,30200,1.72595696614323,1.72595696614323,1.70895246401374,1.72595696614323,35520.0049610695,0.0,1.0
2009-09-30,2.06,2.08,1.97,2.03,87600,1.75146371933747,1.76846822146696,1.67494345975476,1.72595696614323,103031.537569195,0.0,1.0
2009-10-01,1.98,2.05,1.98,2.02,18300,1.68344571081951,1.74296146827272,1.68344571081951,1.71745471507849,21523.7116154825,0.0,1.0
2009-10-02,2.22,2.8,1.94,1.97,235600,1.88749973637338,2.38063029812859,1.64943670656053,1.67494345975476,277103.08506053,0.0,1.0
2009-10-05,2.2899,2.43,2.22,2.22,83600,1.94693047131595,2.06604700873303,1.88749973637338,1.88749973637338,98326.9011505104,0.0,1.0
2009-10-06,2.27,2.3,2.22,2.26,63900,1.93001099169711,1.95551774489134,1.88749973637338,1.92150874063236,75156.5667884881,0.0,1.0
2009-10-07,2.18,2.31,2.18,2.21,45600,1.8534907321144,1.96401999595609,1.8534907321144,1.87899748530864,53632.8551730057,0.0,1.0
2009-10-08,2.2,2.28,2.19,2.24,33700,1.87049523424389,1.93851324276185,1.86199298317915,1.90450423850287,39636.5618274187,0.0,1.0
2009-10-09,2.2,2.2496,2.2,2.21,9100,1.87049523424389,1.91266639952503,1.87049523424389,1.87899748530864,10703.0478525077,0.0,1.0
2009-10-12,2.23,2.28,2.2,2.23,53500,1.89600198743813,1.93851324276185,1.87049523424389,1.89600198743813,62924.5120999079,0.0,1.0
2009-10-13,2.57,2.69,2.36,2.4,371300,2.18507852363946,2.2871055364164,2.00653125127981,2.04054025553879,436707.875564407,0.0,1.0
2009-10-14,2.53,2.67,2.47,2.67,127800,2.15106951938048,2.27010103428691,2.10005601299201,2.27010103428691,150313.133576976,0.0,1.0
2009-10-15,2.57,2.7,2.55,2.6,64100,2.18507852363946,2.29560778748114,2.16807402150997,2.21058527683369,75391.7986094223,0.0,1.0
2009-10-16,2.76,2.96,2.76,2.94,500900,2.34662129386961,2.51666631516451,2.34662129386961,2.49966181303502,589138.095529793,0.0,1.0
2009-10-19,2.95,3.06,2.89,3.0,587900,2.50816406409977,2.60168882581196,2.4571505577113,2.55067531942349,691463.937636184,0.0,1.0
2009-10-20,2.86,2.97,2.83,2.95,121400,2.43164380451706,2.52516856622926,2.40613705132283,2.50816406409977,142785.715307081,0.0,1.0
2009-10-21,2.72,2.818,2.6,2.78,133500,2.31261228961063,2.39593435004513,2.21058527683369,2.3636257959991,157017.240473602,0.0,1.0
2009-10-22,2.85,2.85,2.72,2.72,84300,2.42314155345232,2.42314155345232,2.31261228961063,2.31261228961063,99150.21252378,0.0,1.0
2009-10-23,2.84,3.01,2.81,2.81,71100,2.41463930238757,2.55917757048824,2.38913254919334,2.38913254919334,83624.9123421207,0.0,1.0
2009-10-26,2.95,3.04,2.94,2.97,162700,2.50816406409977,2.58468432368247,2.49966181303502,2.52516856622926,191361.08633,0.0,1.0
2009-10-27,2.95,3.04,2.86,2.95,87000,2.50816406409977,2.58468432368247,2.43164380451706,2.50816406409977,102325.842106392,0.0,1.0
2009-10-28,2.69,2.86,2.57,2.86,108000,2.2871055364164,2.43164380451706,2.18507852363946,2.43164380451706,127025.183304487,0.0,1.0
2009-10-29,2.75,2.86,2.7,2.81,199700,2.33811904280487,2.43164380451706,2.29560778748114,2.38913254919334,234878.973202834,0.0,1.0
2009-10-30,2.64,2.74,2.58,2.74,87200,2.24459428109267,2.32961679174012,2.1935807747042,2.32961679174012,102561.073927327,0.0,1.0
2009-11-02,2.57,2.65,2.55,2.61,64600,2.18507852363946,2.25309653215742,2.16807402150997,2.21908752789844,75979.8781617579,0.0,1.0
2009-11-03,2.69,2.72,2.45,2.55,79500,2.2871055364164,2.31261228961063,2.08305151086252,2.16807402150997,93504.6488213584,0.0,1.0
2009-11-04,2.65,2.67,2.49,2.61,63400,2.25309653215742,2.27010103428691,2.1170605151215,2.21908752789844,74568.4872361525,0.0,1.0
2009-11-05,2.7,2.9,2.44,2.5,197000,2.29560778748114,2.46565280877604,2.07454925979777,2.12556276618624,231703.343620222,0.0,1.0
2009-11-06,2.65,2.72,2.622,2.63,52900,2.25309653215742,2.31261228961063,2.22929022917613,2.23609203002793,62218.8166371051,0.0,1.0
2009-11-09,2.65,2.75,2.58,2.7,65400,2.25309653215742,2.33811904280487,2.1935807747042,2.29560778748114,76920.8054454948,0.0,1.0
2009-11-10,2.59,2.6599,2.53,2.61,36500,2.20208302576895,2.26151376071152,2.15106951938048,2.21908752789844,42929.8073204979,0.0,1.0
2009-11-11,2.6,2.6,2.46,2.59,120900,2.21058527683369,2.21058527683369,2.09155376192726,2.20208302576895,142197.635754745,0.0,1.0
2009-11-12,2.51,2.6,2.47,2.55,47700,2.13406501725099,2.21058527683369,2.10005601299201,2.16807402150997,56102.789292815,0.0,1.0
2009-11-13,2.57,2.58,2.46,2.47,33600,2.18507852363946,2.1935807747042,2.09155376192726,2.10005601299201,39518.9459169515,0.0,1.0
2009-11-16,2.67,2.75,2.63,2.66,61900,2.27010103428691,2.33811904280487,2.23609203002793,2.26159878322216,72804.2485791457,0.0,1.0
2009-11-17,2.6499,2.72,2.61,2.66,61200,2.25301150964677,2.31261228961063,2.21908752789844,2.26159878322216,71980.937205876,0.0,1.0
2009-11-18,2.58,2.65,2.55,2.61,30100,2.1935807747042,2.25309653215742,2.16807402150997,2.21908752789844,35402.3890506024,0.0,1.0
2009-11-19,2.52,2.55,2.5,2.53,34900,2.14256726831573,2.16807402150997,2.12556276618624,2.15106951938048,41047.9527530241,0.0,1.0
2009-11-20,2.6,2.63,2.51,2.51,49500,2.21058527683369,2.23609203002793,2.13406501725099,2.13406501725099,58219.8756812233,0.0,1.0
2009-11-23,2.55,2.63,2.55,2.6,54500,2.16807402150997,2.23609203002793,2.16807402150997,2.21058527683369,64100.671204579,0.0,1.0
2009-11-24,2.55,2.6,2.52,2.53,23200,2.16807402150997,2.21058527683369,2.14256726831573,2.15106951938048,27286.8912283713,0.0,1.0
2009-11-25,2.51,2.61,2.51,2.55,48300,2.13406501725099,2.21908752789844,2.13406501725099,2.16807402150997,56808.4847556177,0.0,1.0
2009-11-27,2.45,2.48,2.27,2.45,48500,2.08305151086252,2.10855826405675,1.93001099169711,2.08305151086252,57043.716576552,0.0,1.0
2009-11-30,2.44,2.55,2.38,2.38,107600,2.07454925979777,2.16807402150997,2.0235357534093,2.0235357534093,126554.719662619,0.0,1.0
2009-12-01,2.55,2.9,2.39,2.43,488300,2.16807402150997,2.46565280877604,2.03203800447405,2.06604700873303,574318.490810935,0.0,1.0
2009-12-02,2.61,2.64,2.45,2.55,126500,2.21908752789844,2.24459428109267,2.08305151086252,2.16807402150997,148784.126740904,0.0,1.0
2009-12-03,2.61,2.68,2.55,2.66,77700,2.21908752789844,2.27860328535165,2.16807402150997,2.26159878322216,91387.5624329503,0.0,1.0
2009-12-04,2.62,2.65,2.55,2.62,50300,2.22758977896318,2.25309653215742,2.16807402150997,2.22758977896318,59160.8029649602,0.0,1.0
2009-12-07,2.56,2.62,2.51,2.6,30800,2.17657627257471,2.22758977896318,2.13406501725099,2.21058527683369,36225.7004238723,0.0,1.0
2009-12-08,2.62,2.62,2.46,2.56,69300,2.22758977896318,2.22758977896318,2.09155376192726,2.17657627257471,81507.8259537126,0.0,1.0
2009-12-09,2.6,2.61,2.56,2.57,36000,2.21058527683369,2.21908752789844,2.17657627257471,2.18507852363946,42341.7277681624,0.0,1.0
2009-12-10,2.6,2.62,2.49,2.62,24100,2.21058527683369,2.22758977896318,2.1170605151215,2.22758977896318,28345.4344225754,0.0,1.0
2009-12-11,2.57,2.62,2.53,2.58,34900,2.18507852363946,2.22758977896318,2.15106951938048,2.1935807747042,41047.952753024,0.0,1.0
2009-12-14,2.57,2.62,2.5499,2.57,57200,2.18507852363946,2.22758977896318,2.16798899899932,2.18507852363946,67276.3007871912,0.0,1.0
2009-12-15,2.57,2.5996,2.52,2.54,78700,2.18507852363946,2.2102451867911,2.14256726831573,2.15957177044522,92563.7215376215,0.0,1.0
2009-12-16,2.44,2.57,2.4,2.57,157800,2.07454925979777,2.18507852363946,2.04054025553879,2.18507852363946,185597.906717112,0.0,1.0
2009-12-17,2.43,2.45,2.4,2.41,87200,2.06604700873303,2.08305151086252,2.04054025553879,2.04904250660354,102561.073927326,0.0,1.0
2009-12-18,2.45,2.49,2.38,2.4,122500,2.08305151086252,2.1170605151215,2.0235357534093,2.04054025553879,144079.490322219,0.0,1.0
2009-12-21,2.54,2.6,2.45,2.46,237800,2.15957177044522,2.21058527683369,2.08305151086252,2.09155376192726,279690.635090806,0.0,1.0
2009-12-22,2.69,2.7,2.59,2.59,418900,2.2871055364164,2.29560778748114,2.20208302576895,2.20208302576895,492693.048946755,0.0,1.0
2009-12-23,2.71,2.8,2.67,2.69,95200,2.30411003854589,2.38063029812859,2.27010103428691,2.2871055364164,111970.346764696,0.0,1.0
2009-12-24,2.63,2.73,2.6,2.67,55500,2.23609203002793,2.32111454067538,2.21058527683369,2.27010103428691,65276.8303092502,0.0,1.0
2009-12-28,2.6,2.61,2.55,2.6,57400,2.21058527683369,2.21908752789844,2.16807402150997,2.21058527683369,67511.5326081256,0.0,1.0
2009-12-29,2.63,2.63,2.56,2.57,61700,2.23609203002793,2.23609203002793,2.17657627257471,2.18507852363946,72569.0167582115,0.0,1.0
2009-12-30,2.56,2.64,2.4501,2.64,153900,2.17657627257471,2.24459428109267,2.08313653337317,2.24459428109267,181010.886208894,0.0,1.0
2009-12-31,2.53,2.64,2.48,2.62,259900,2.15106951938048,2.24459428109267,2.10855826405675,2.22758977896318,305683.751304038,0.0,1.0
2010-01-04,2.79,2.88,2.69,2.73,242900,2.37212804706385,2.44864830664655,2.2871055364164,2.32111454067538,285689.046524628,0.0,1.0
2010-01-05,2.9,2.93,2.77,2.77,100900,2.46565280877604,2.49115956197028,2.35512354493436,2.35512354493436,118674.453661322,0.0,1.0
2010-01-06,2.79,2.87,2.65,2.84,68600,2.37212804706385,2.44014605558181,2.25309653215742,2.41463930238757,80684.5145804426,0.0,1.0
2010-01-07,3.01,3.08,2.72,2.73,281200,2.55917757048824,2.61869332794145,2.31261228961063,2.32111454067538,330735.940233534,0.0,1.0
2010-01-08,2.88,2.95,2.77,2.91,99600,2.44864830664655,2.50816406409977,2.35512354493436,2.47415505984079,117145.446825249,0.0,1.0
2010-01-11,2.93,2.9603,2.88,2.88,39600,2.49115956197028,2.51692138269646,2.44864830664655,2.44864830664655,46575.9005449785,0.0,1.0
2010-01-12,2.84,2.96,2.84,2.86,125600,2.41463930238757,2.51666631516451,2.41463930238757,2.43164380451706,147725.5835467,0.0,1.0
2010-01-13,2.93,2.93,2.85,2.88,52000,2.49115956197028,2.49115956197028,2.42314155345232,2.44864830664655,61160.2734429011,0.0,1.0
2010-01-14,3.09,3.15,2.94,2.98,181400,2.6271955790062,2.67820908539467,2.49966181303502,2.533670817294,213355.261587351,0.0,1.0
2010-01-15,3.13,3.18,3.08,3.1,175300,2.66120458326518,2.7037158385889,2.61869332794145,2.63569783007094,206180.691048857,0.0,1.0
2010-01-19,3.44,3.44,3.2,3.21,189500,2.92477436627227,2.92477436627227,2.72072034071839,2.72922259178314,222882.150335188,0.0,1.0
2010-01-20,3.36,3.4725,3.33,3.4,125700,2.85675635775431,2.95240668223269,2.83124960456008,2.89076536201329,147843.199457167,0.0,1.0
2010-01-21,3.33,3.5,3.32,3.41,119500,2.83124960456008,2.97578787266074,2.82274735349533,2.89926761307804,140551.013008205,0.0,1.0
2010-01-22,3.32,3.42,3.26,3.33,88000,2.82274735349533,2.90776986414278,2.77173384710686,2.83124960456008,103502.001211064,0.0,1.0
2010-01-25,3.22,3.44,3.18,3.32,216400,2.73772484284788,2.92477436627227,2.7037158385889,2.82274735349533,254520.830250843,0.0,1.0
2010-01-26,3.15,3.16,3.05,3.15,121100,2.67820908539467,2.68671133645941,2.59318657474722,2.67820908539467,142432.867575679,0.0,1.0
2010-01-27,3.16,3.27,3.16,3.19,161500,2.68671133645941,2.78023609817161,2.68671133645941,2.71221808965365,189949.695404395,0.0,1.0
2010-01-28,3.1,3.22,3.001,3.21,312200,2.63569783007094,2.73772484284788,2.55152554452997,2.72922259178314,367196.872478341,0.0,1.0
2010-01-29,3.1,3.16,3.03,3.135,83700,2.63569783007094,2.68671133645941,2.57618207261773,2.66545570879755,98444.5170609775,0.0,1.0
2010-02-01,3.22,3.22,3.1099,3.15,46100,2.73772484284788,2.73772484284788,2.64411505862504,2.67820908539467,54220.9347253412,0.0,1.0
2010-02-02,3.31,3.34,3.21,3.22,87300,2.81424510243059,2.83975185562482,2.72922259178314,2.73772484284788,102678.689837794,0.0,1.0
2010-02-03,3.33,3.46,3.23,3.33,350000,2.83124960456008,2.94177886840176,2.74622709391263,2.83124960456008,411655.686634911,0.0,1.0
2010-02-04,3.16,3.28,3.06,3.23,198700,2.68671133645941,2.78873834923635,2.60168882581196,2.74622709391263,233702.814098163,0.0,1.0
2010-02-05,3.13,3.15,3.07,3.13,103600,2.66120458326518,2.67820908539467,2.61019107687671,2.66120458326518,121850.083243934,0.0,1.0
2010-02-08,3.1,3.15,3.084,3.15,52000,2.63569783007094,2.67820908539467,2.62209422836735,2.67820908539467,61160.2734429012,0.0,1.0
2010-02-09,3.22,3.5,3.13,3.19,267200,2.73772484284788,2.97578787266074,2.66120458326518,2.71221808965365,314269.712768138,0.0,1.0
2010-02-10,3.21,3.26,3.04,3.26,243200,2.72922259178314,2.77173384710686,2.58468432368247,2.77173384710686,286041.89425603,0.0,1.0
2010-02-11,3.15,3.19,3.0665,3.16,129600,2.67820908539467,2.71221808965365,2.60721528900405,2.68671133645941,152430.219965384,0.0,1.0
2010-02-12,3.12,3.17,3.09,3.14,69100,2.65270233220043,2.69521358752416,2.6271955790062,2.66970683432992,81272.5941327783,0.0,1.0
2010-02-16,3.3,3.38,3.25,3.38,214400,2.80574285136584,2.8737608598838,2.76323159604212,2.8737608598838,252168.5120415,0.0,1.0
2010-02-17,3.33,3.39,3.31,3.39,87100,2.83124960456008,2.88226311094855,2.81424510243059,2.88226311094855,102443.458016859,0.0,1.0
2010-02-18,3.29,3.34,3.22,3.34,91200,2.7972406003011,2.83975185562482,2.73772484284788,2.83975185562482,107265.710346011,0.0,1.0
2010-02-19,3.31,3.36,3.25,3.29,57100,2.81424510243059,2.85675635775431,2.76323159604212,2.7972406003011,67158.6848767241,0.0,1.0
2010-02-22,3.43,3.48,3.34,3.36,231600,2.91627211520753,2.95878337053125,2.83975185562482,2.85675635775431,272398.448641844,0.0,1.0
2010-02-23,3.49,3.52,3.42,3.5,149100,2.967285621596,2.99279237479023,2.90776986414278,2.97578787266074,175365.322506472,0.0,1.0
2010-02-24,3.58,3.58,3.47,3.51,127700,3.0438058811787,3.0438058811787,2.95028111946651,2.98429012372549,150195.517666509,0.0,1.0
2010-02-25,3.51,3.55,3.41,3.48,52600,2.98429012372549,3.01829912798447,2.89926761307804,2.95878337053125,61865.9689057038,0.0,1.0
2010-02-26,3.48,3.56,3.4701,3.49,26800,2.95878337053125,3.02680137904921,2.95036614197715,2.967285621596,31521.0640051875,0.0,1.0
2010-03-01,3.59,3.64,3.5,3.51,118000,3.05230813224345,3.09481938756717,2.97578787266074,2.98429012372549,138786.774351199,0.0,1.0
2010-03-02,3.63,3.68,3.58,3.68,93200,3.08631713650243,3.12882839182615,3.0438058811787,3.12882839182615,109618.028555353,0.0,1.0
2010-03-03,3.67,3.69,3.62,3.68,46500,3.12032614076141,3.1373306428909,3.07781488543768,3.12882839182615,54691.3983672096,0.0,1.0
2010-03-04,3.71,3.75,3.71,3.71,64700,3.15433514502039,3.18834414927937,3.15433514502039,3.15433514502039,76097.494072225,0.0,1.0
2010-03-05,3.76,3.78,3.72,3.73,78900,3.19684640034411,3.2138509024736,3.16283739608513,3.17133964714988,92798.9533585558,0.0,1.0
2010-03-08,3.7,3.71,3.65,3.7,68500,3.14583289395564,3.15433514502039,3.10332163863192,3.14583289395564,80566.8986699755,0.0,1.0
2010-03-09,3.6,3.75,3.51,3.6,144400,3.06081038330819,3.18834414927937,2.98429012372549,3.06081038330819,169837.374714518,0.0,1.0
2010-03-10,3.6,3.67,3.54,3.6,55100,3.06081038330819,3.12032614076141,3.00979687691972,3.06081038330819,64806.3666673818,0.0,1.0
2010-03-11,3.65,3.65,3.53,3.6,75300,3.10332163863192,3.10332163863192,3.00129462585498,3.06081038330819,88564.7805817394,0.0,1.0
2010-03-12,3.62,3.6599,3.57,3.65,106000,3.07781488543768,3.11173886718601,3.03530363011396,3.10332163863192,124672.865095145,0.0,1.0
2010-03-15,3.59,3.63,3.54,3.59,147100,3.05230813224345,3.08631713650243,3.00979687691972,3.05230813224345,173013.00429713,0.0,1.0
2010-03-16,3.65,3.67,3.58,3.58,39600,3.10332163863192,3.12032614076141,3.0438058811787,3.0438058811787,46575.9005449785,0.0,1.0
2010-03-17,3.78,3.8,3.67,3.67,94200,3.2138509024736,3.23085540460309,3.12032614076141,3.12032614076141,110794.187660025,0.0,1.0
2010-03-18,3.77,3.8,3.65,3.74,86300,3.20534865140886,3.23085540460309,3.10332163863192,3.17984189821462,101502.530733122,0.0,1.0
2010-03-19,3.72,3.75,3.66,3.71,65000,3.16283739608513,3.18834414927937,3.11182388969666,3.15433514502039,76450.3418036264,0.0,1.0
2010-03-22,3.83,3.86,3.6615,3.7,81000,3.25636215779733,3.28186891099156,3.11309922735637,3.14583289395564,95268.8874783651,0.0,1.0
2010-03-23,3.94,3.98,3.8201,3.86,119600,3.34988691950952,3.3838959237685,3.24794492924323,3.28186891099156,140668.628918673,0.0,1.0
2010-03-24,3.95,3.98,3.9001,3.94,74500,3.35838917057427,3.3838959237685,3.31596293776119,3.34988691950952,87623.8532980025,0.0,1.0
2010-03-25,4.0,4.05,3.95,3.99,164800,3.40090042589799,3.44341168122172,3.35838917057427,3.39239817483325,193831.02044981,0.0,1.0
2010-03-26,4.05,4.1,3.98,4.06,152800,3.44341168122172,3.48592293654544,3.3838959237685,3.45191393228646,179717.111193755,0.0,1.0
2010-03-29,4.05,4.17,4.0,4.17,76800,3.44341168122172,3.54543869399866,3.40090042589799,3.54543869399866,90329.0192387462,0.0,1.0
2010-03-30,4.06,4.1,4.0,4.05,135700,3.45191393228646,3.48592293654544,3.40090042589799,3.44341168122172,159604.790503879,0.0,1.0
2010-03-31,4.04,4.05,3.98,4.04,64900,3.43490943015697,3.44341168122172,3.3838959237685,3.43490943015697,76332.7258931593,0.0,1.0
2010-04-01,4.02,4.02,3.98,4.02,75400,3.41790492802748,3.41790492802748,3.3838959237685,3.41790492802748,88682.3964922067,0.0,1.0
2010-04-05,4.09,4.1048,4.0,4.05,30600,3.4774206854807,3.49000401705652,3.40090042589799,3.44341168122172,35990.4686029379,0.0,1.0
2010-04-06,4.08,4.12,4.03,4.03,53600,3.46891843441595,3.50292743867493,3.42640717909223,3.42640717909223,63042.128010375,0.0,1.0
2010-04-07,4.04,4.09,3.97,4.0,77200,3.43490943015697,3.4774206854807,3.37539367270376,3.40090042589799,90799.4828806148,0.0,1.0
2010-04-08,4.01,4.03,3.93,3.98,93900,3.40940267696274,3.42640717909223,3.34138466844478,3.3838959237685,110441.339928623,0.0,1.0
2010-04-09,4.0,4.03,3.98,3.98,25400,3.40090042589799,3.42640717909223,3.3838959237685,3.3838959237685,29874.4412586479,0.0,1.0
2010-04-12,4.05,4.1,4.0,4.0,92300,3.44341168122172,3.48592293654544,3.40090042589799,3.40090042589799,108559.485361149,0.0,1.0
2010-04-13,4.03,4.15,4.0,4.1,151600,3.42640717909223,3.52843419186917,3.40090042589799,3.48592293654544,178305.72026815,0.0,1.0
2010-04-14,4.09,4.13,4.05,4.09,48800,3.4774206854807,3.51142968973968,3.44341168122172,3.4774206854807,57396.5643079533,0.0,1.0
2010-04-15,4.2,4.2,4.03,4.14,193800,3.57094544719289,3.57094544719289,3.42640717909223,3.51993194080442,227939.634485274,0.0,1.0
2010-04-16,4.12,4.2,4.02,4.2,74600,3.50292743867493,3.57094544719289,3.41790492802748,3.57094544719289,87741.4692084697,0.0,1.0
2010-04-19,4.0,4.06,3.99,4.06,25400,3.40090042589799,3.45191393228646,3.39239817483325,3.45191393228646,29874.4412586479,0.0,1.0
2010-04-20,4.08,4.09,3.95,4.06,39600,3.46891843441595,3.4774206854807,3.35838917057427,3.45191393228646,46575.9005449786,0.0,1.0
2010-04-21,4.07,4.1245,4.049,4.06,37900,3.46041618335121,3.50675345165407,3.44256145611524,3.45191393228646,44576.4300670375,0.0,1.0
2010-04-22,4.05,4.05,3.8,3.99,114100,3.44341168122172,3.44341168122172,3.23085540460309,3.39239817483325,134199.753842981,0.0,1.0
2010-04-23,4.01,4.07,4.008,4.03,30800,3.40940267696274,3.46041618335121,3.40770222674979,3.42640717909223,36225.7004238722,0.0,1.0
2010-04-26,4.28,4.39,3.9772,3.98,150800,3.63896345571085,3.73248821742304,3.38151529347037,3.3838959237685,177364.792984413,0.0,1.0
2010-04-27,4.13,4.34,4.06,4.29,105800,3.51142968973968,3.68997696209932,3.45191393228646,3.64746570677559,124437.63327421,0.0,1.0
2010-04-28,4.06,4.29,3.93,4.19,219000,3.45191393228646,3.64746570677559,3.34138466844478,3.56244319612815,257578.843922987,0.0,1.0
2010-04-29,3.93,4.25,3.9,4.06,345200,3.34138466844478,3.61345670251661,3.31587791525054,3.45191393228646,406010.122932489,0.0,1.0
2010-04-30,3.93,3.99,3.91,3.97,96300,3.34138466844478,3.39239817483325,3.32438016631529,3.37539367270376,113264.121779834,0.0,1.0
2010-05-03,3.72,3.8,3.42,3.8,207200,3.16283739608513,3.23085540460309,2.90776986414278,3.23085540460309,243700.166487868,0.0,1.0
2010-05-04,3.42,3.59,3.42,3.52,194200,2.90776986414278,3.05230813224345,2.90776986414278,2.99279237479023,228410.098127142,0.0,1.0
2010-05-05,3.3,3.39,3.26,3.38,150400,2.80574285136584,2.88226311094855,2.77173384710686,2.8737608598838,176894.329342545,0.0,1.0
2010-05-06,3.15,3.32,3.03,3.22,171400,2.67820908539467,2.82274735349533,2.57618207261773,2.73772484284788,201593.670540639,0.0,1.0
2010-05-07,3.15,3.19,3.0,3.08,233100,2.67820908539467,2.71221808965365,2.55067531942349,2.61869332794145,274162.687298851,0.0,1.0
2010-05-10,3.44,3.48,3.38,3.38,107500,2.92477436627227,2.95878337053125,2.8737608598838,2.8737608598838,126437.103752151,0.0,1.0
2010-05-11,3.24,3.37,3.24,3.31,223300,2.75472934497737,2.86525860881906,2.75472934497737,2.81424510243059,262636.328073074,0.0,1.0
2010-05-12,3.4,3.4,3.25,3.27,78900,2.89076536201329,2.89076536201329,2.76323159604212,2.78023609817161,92798.9533585558,0.0,1.0
2010-05-13,3.35,3.35,3.21,3.31,67700,2.84825410668957,2.84825410668957,2.72922259178314,2.81424510243059,79625.9713862385,0.0,1.0
2010-05-14,3.21,3.28,3.12,3.28,50800,2.72922259178314,2.78873834923635,2.65270233220043,2.78873834923635,59748.8825172957,0.0,1.0
2010-05-17,2.99,3.15,2.95,3.12,151400,2.54217306835875,2.67820908539467,2.50816406409977,2.65270233220043,178070.488447216,0.0,1.0
2010-05-18,2.95,3.06,2.95,3.0,71300,2.50816406409977,2.60168882581196,2.50816406409977,2.55067531942349,83860.1441630547,0.0,1.0
2010-05-19,2.96,2.99,2.85,2.94,147400,2.51666631516451,2.54217306835875,2.42314155345232,2.49966181303502,173365.852028531,0.0,1.0
2010-05-20,2.66,2.83,2.66,2.81,162400,2.26159878322216,2.40613705132283,2.26159878322216,2.38913254919334,191008.238598599,0.0,1.0
2010-05-21,2.72,2.756,2.65,2.65,85500,2.31261228961063,2.34322039344372,2.25309653215742,2.25309653215742,100561.603449386,0.0,1.0
2010-05-24,2.62,2.715,2.55,2.65,146200,2.22758977896318,2.30836116407826,2.16807402150997,2.25309653215742,171954.461102926,0.0,1.0
2010-05-25,2.48,2.55,2.43,2.49,142500,2.10855826405675,2.16807402150997,2.06604700873303,2.1170605151215,167602.672415643,0.0,1.0
2010-05-26,2.63,2.7,2.52,2.55,367200,2.23609203002793,2.29560778748114,2.14256726831573,2.16807402150997,431885.623235255,0.0,1.0
2010-05-27,2.87,2.87,2.71,2.75,82900,2.44014605558181,2.44014605558181,2.30411003854589,2.33811904280487,97503.5897772404,0.0,1.0
2010-05-28,2.82,2.89,2.73,2.89,62400,2.39763480025808,2.4571505577113,2.32111454067538,2.4571505577113,73392.3281314815,0.0,1.0
2010-06-01,2.66,2.74,2.64,2.74,106900,2.26159878322216,2.32961679174012,2.24459428109267,2.32961679174012,125731.408289349,0.0,1.0
2010-06-02,2.71,2.71,2.61,2.64,21400,2.30411003854589,2.30411003854589,2.21908752789844,2.24459428109267,25169.8048399631,0.0,1.0
2010-06-03,2.72,2.76,2.69,2.73,34700,2.31261228961063,2.34662129386961,2.2871055364164,2.32111454067538,40812.7209320899,0.0,1.0
2010-06-04,2.58,2.68,2.58,2.68,42500,2.1935807747042,2.27860328535165,2.1935807747042,2.27860328535165,49986.761948525,0.0,1.0
2010-06-07,2.51,2.53,2.43,2.53,165200,2.13406501725099,2.15106951938048,2.06604700873303,2.15106951938048,194301.484091678,0.0,1.0
2010-06-08,2.6,2.61,2.44,2.5,85900,2.21058527683369,2.21908752789844,2.07454925979777,2.12556276618624,101032.067091254,0.0,1.0
2010-06-09,2.5,2.65,2.5,2.59,56800,2.12556276618624,2.25309653215742,2.12556276618624,2.20208302576895,66805.8371453229,0.0,1.0
2010-06-10,2.55,2.5752,2.46,2.48,80600,2.16807402150997,2.18949969419313,2.09155376192726,2.10855826405675,94798.4238364967,0.0,1.0
2010-06-11,2.59,2.59,2.491,2.59,35600,2.20208302576895,2.20208302576895,2.11791074022797,2.20208302576895,41871.2641262938,0.0,1.0
2010-06-14,2.59,2.68,2.544,2.58,70200,2.20208302576895,2.27860328535165,2.16297267087112,2.1935807747042,82566.3691479165,0.0,1.0
2010-06-15,2.72,2.72,2.578,2.64,207600,2.31261228961063,2.31261228961063,2.19188032449126,2.24459428109267,244170.630129736,0.0,1.0
2010-06-16,2.73,2.74,2.61,2.63,73800,2.32111454067538,2.32961679174012,2.21908752789844,2.23609203002793,86800.5419247327,0.0,1.0
2010-06-17,2.78,2.79,2.66,2.7,91900,2.3636257959991,2.37212804706385,2.26159878322216,2.29560778748114,108089.021719281,0.0,1.0
2010-06-18,2.76,2.78,2.7,2.76,29900,2.34662129386961,2.3636257959991,2.29560778748114,2.34662129386961,35167.1572296682,0.0,1.0
2010-06-21,2.73,2.82,2.7,2.82,43100,2.32111454067538,2.39763480025808,2.29560778748114,2.39763480025808,50692.4574113276,0.0,1.0
2010-06-22,2.72,2.75,2.65,2.7,14588,2.31261228961063,2.33811904280487,2.25309653215742,2.29560778748114,17157.8090189431,0.0,1.0
2010-06-23,2.72,2.73,2.68,2.7,5500,2.31261228961063,2.32111454067538,2.27860328535165,2.29560778748114,6468.87507569148,0.0,1.0
2010-06-24,2.66,2.7,2.58,2.64,81900,2.26159878322216,2.29560778748114,2.1935807747042,2.24459428109267,96327.4306725694,0.0,1.0
2010-06-25,2.68,2.691,2.6,2.62,41400,2.27860328535165,2.28795576152287,2.21058527683369,2.22758977896318,48692.9869333867,0.0,1.0
2010-06-28,2.63,2.64,2.59,2.64,45500,2.23609203002793,2.24459428109267,2.20208302576895,2.24459428109267,53515.2392625385,0.0,1.0
2010-06-29,2.45,2.55,2.45,2.55,40900,2.08305151086252,2.16807402150997,2.08305151086252,2.16807402150997,48104.9073810511,0.0,1.0
2010-06-30,2.47,2.53,2.44,2.45,106500,2.10005601299201,2.15106951938048,2.07454925979777,2.08305151086252,125260.94464748,0.0,1.0
2010-07-01,2.42,2.48,2.41,2.48,41300,2.05754475766828,2.10855826405675,2.04904250660354,2.10855826405675,48575.3710229196,0.0,1.0
2010-07-02,2.45,2.46,2.41,2.41,18000,2.08305151086252,2.09155376192726,2.04904250660354,2.04904250660354,21170.8638840812,0.0,1.0
2010-07-06,2.46,2.54,2.4,2.5,43600,2.09155376192726,2.15957177044522,2.04054025553879,2.12556276618624,51280.5369636633,0.0,1.0
2010-07-07,2.41,2.53,2.39,2.42,88000,2.04904250660354,2.15106951938048,2.03203800447405,2.05754475766828,103502.001211063,0.0,1.0
2010-07-08,2.37,2.44,2.32,2.41,80400,2.01503350234456,2.07454925979777,1.97252224702083,2.04904250660354,94563.1920155625,0.0,1.0
2010-07-09,2.42,2.45,2.31,2.35,94800,2.05754475766828,2.08305151086252,1.96401999595609,1.99802900021507,111499.883122828,0.0,1.0
2010-07-12,2.56,2.6,2.44,2.44,94600,2.17657627257471,2.21058527683369,2.07454925979777,2.07454925979777,111264.651301893,0.0,1.0
2010-07-13,2.76,2.81,2.55,2.55,78000,2.34662129386961,2.38913254919334,2.16807402150997,2.16807402150997,91740.4101643518,0.0,1.0
2010-07-14,2.76,2.78,2.67,2.71,42900,2.34662129386961,2.3636257959991,2.27010103428691,2.30411003854589,50457.2255903935,0.0,1.0
2010-07-15,2.55,2.74,2.5,2.74,202300,2.16807402150997,2.32961679174012,2.12556276618624,2.32961679174012,237936.986874979,0.0,1.0
2010-07-16,2.57,2.59,2.441,2.56,66700,2.18507852363946,2.20208302576895,2.07539948490425,2.17657627257471,78449.8122815674,0.0,1.0
2010-07-19,2.54,2.568,2.46,2.54,27800,2.15957177044522,2.18337807342651,2.09155376192726,2.15957177044522,32697.2231098587,0.0,1.0
2010-07-20,2.51,2.54,2.45,2.5,24500,2.13406501725099,2.15957177044522,2.08305151086252,2.12556276618624,28815.8980644438,0.0,1.0
2010-07-21,2.43,2.51,2.43,2.51,38500,2.06604700873303,2.13406501725099,2.06604700873303,2.13406501725099,45282.1255298402,0.0,1.0
2010-07-22,2.53,2.54,2.46,2.46,19200,2.15106951938048,2.15957177044522,2.09155376192726,2.09155376192726,22582.2548096866,0.0,1.0
2010-07-23,2.6,2.64,2.51,2.54,57200,2.21058527683369,2.24459428109267,2.13406501725099,2.15957177044522,67276.3007871914,0.0,1.0
2010-07-26,2.65,2.69,2.57,2.57,30400,2.25309653215742,2.2871055364164,2.18507852363946,2.18507852363946,35755.2367820037,0.0,1.0
2010-07-27,2.61,2.65,2.5719,2.65,109000,2.21908752789844,2.25309653215742,2.18669395134176,2.25309653215742,128201.342409158,0.0,1.0
2010-07-28,2.72,2.73,2.5684,2.65,220500,2.31261228961063,2.32111454067538,2.1837181634691,2.25309653215742,259343.082579995,0.0,1.0
2010-07-29,2.89,2.9,2.76,2.77,165400,2.4571505577113,2.46565280877604,2.34662129386961,2.35512354493436,194536.715912612,0.0,1.0
2010-07-30,2.95,2.97,2.83,2.83,81800,2.50816406409977,2.52516856622926,2.40613705132283,2.40613705132283,96209.8147621021,0.0,1.0
2010-08-02,3.2,3.2,2.91,2.92,329300,2.72072034071839,2.72072034071839,2.47415505984079,2.48265731090553,387309.193168218,0.0,1.0
2010-08-03,3.16,3.17,3.09,3.15,106100,2.68671133645941,2.69521358752416,2.6271955790062,2.67820908539467,124790.481005612,0.0,1.0
2010-08-04,3.0801,3.16,3.08,3.13,45000,2.6187783504521,2.68671133645941,2.61869332794145,2.66120458326518,52927.1597102029,0.0,1.0
2010-08-05,3.0,3.08,2.99,3.08,53300,2.55067531942349,2.61869332794145,2.54217306835875,2.61869332794145,62689.2802789737,0.0,1.0
2010-08-06,2.99,2.99,2.92,2.97,76000,2.54217306835875,2.54217306835875,2.48265731090553,2.52516856622926,89388.0919550093,0.0,1.0
2010-08-09,2.93,3.02,2.89,2.97,122900,2.49115956197028,2.56767982155298,2.4571505577113,2.52516856622926,144549.953964087,0.0,1.0
2010-08-10,2.91,2.94,2.84,2.88,58100,2.47415505984079,2.49966181303502,2.41463930238757,2.44864830664655,68334.8439813952,0.0,1.0
2010-08-11,2.79,2.86,2.77,2.84,78800,2.37212804706385,2.43164380451706,2.35512354493436,2.41463930238757,92681.3374480886,0.0,1.0
2010-08-12,2.71,2.77,2.6599,2.7,105500,2.30411003854589,2.35512354493436,2.26151376071152,2.29560778748114,124084.785542809,0.0,1.0
2010-08-13,2.7,2.75,2.68,2.73,42400,2.29560778748114,2.33811904280487,2.27860328535165,2.32111454067538,49869.1460380579,0.0,1.0
2010-08-16,2.71,2.73,2.66,2.71,57700,2.30411003854589,2.32111454067538,2.26159878322216,2.30411003854589,67864.3803395268,0.0,1.0
2010-08-17,2.78,2.79,2.72,2.72,32700,2.3636257959991,2.37212804706385,2.31261228961063,2.31261228961063,38460.4027227475,0.0,1.0
2010-08-18,2.78,2.8,2.73,2.75,40400,2.3636257959991,2.38063029812859,2.32111454067538,2.33811904280487,47516.8278287156,0.0,1.0
2010-08-19,2.68,2.76,2.68,2.75,26500,2.27860328535165,2.34662129386961,2.27860328535165,2.33811904280487,31168.2162737862,0.0,1.0
2010-08-20,2.65,2.69,2.65,2.68,30600,2.25309653215742,2.2871055364164,2.25309653215742,2.27860328535165,35990.468602938,0.0,1.0
2010-08-23,2.63,2.71,2.6,2.65,49900,2.23609203002793,2.30411003854589,2.21058527683369,2.25309653215742,58690.3393230916,0.0,1.0
2010-08-24,2.58,2.62,2.55,2.61,30600,2.1935807747042,2.22758977896318,2.16807402150997,2.21908752789844,35990.468602938,0.0,1.0
2010-08-25,2.5799,2.61,2.51,2.55,92300,2.19349575219356,2.21908752789844,2.13406501725099,2.16807402150997,108559.485361149,0.0,1.0
2010-08-26,2.52,2.63,2.5,2.6,62900,2.14256726831573,2.23609203002793,2.12556276618624,2.21058527683369,73980.4076838171,0.0,1.0
2010-08-27,2.64,2.64,2.49,2.54,47600,2.24459428109267,2.24459428109267,2.1170605151215,2.15957177044522,55985.1733823481,0.0,1.0
2010-08-30,2.63,2.65,2.58,2.62,37500,2.23609203002793,2.25309653215742,2.1935807747042,2.22758977896318,44105.9664251691,0.0,1.0
2010-08-31,2.6,2.67,2.52,2.58,104100,2.21058527683369,2.27010103428691,2.14256726831573,2.1935807747042,122438.16279627,0.0,1.0
2010-09-01,2.73,2.73,2.63,2.67,23400,2.32111454067538,2.32111454067538,2.23609203002793,2.27010103428691,27522.1230493055,0.0,1.0
2010-09-02,2.844,2.87,2.71,2.77,97400,2.41804020281347,2.44014605558181,2.30411003854589,2.35512354493436,114557.896794973,0.0,1.0
2010-09-03,2.84,2.88,2.8,2.85,52300,2.41463930238757,2.44864830664655,2.38063029812859,2.42314155345232,61513.1211743026,0.0,1.0
2010-09-07,2.79,2.81,2.76,2.8,30100,2.37212804706385,2.38913254919334,2.34662129386961,2.38063029812859,35402.3890506024,0.0,1.0
2010-09-08,2.76,2.8,2.73,2.79,30800,2.34662129386961,2.38063029812859,2.32111454067538,2.37212804706385,36225.7004238723,0.0,1.0
2010-09-09,2.78,2.78,2.74,2.7548,45100,2.3636257959991,2.3636257959991,2.32961679174012,2.34220012331595,53044.7756206701,0.0,1.0
2010-09-10,2.8,2.83,2.76,2.78,96400,2.38063029812859,2.40613705132283,2.34662129386961,2.3636257959991,113381.737690301,0.0,1.0
2010-09-13,2.89,2.9,2.83,2.86,56100,2.4571505577113,2.46565280877604,2.40613705132283,2.43164380451706,65982.5257720529,0.0,1.0
2010-09-14,3.14,3.25,2.8,2.84,547500,2.66970683432992,2.76323159604212,2.38063029812859,2.41463930238757,643947.109807469,0.0,1.0
2010-09-15,3.14,3.15,3.06,3.06,139000,2.66970683432992,2.67820908539467,2.60168882581196,2.60168882581196,163486.115549294,0.0,1.0
2010-09-16,3.55,3.58,3.02,3.1,420100,3.01829912798447,3.0438058811787,2.56767982155298,2.63569783007094,494104.43987236,0.0,1.0
2010-09-17,3.58,3.72,3.46,3.54,352900,3.0438058811787,3.16283739608513,2.94177886840176,3.00979687691972,415066.548038458,0.0,1.0
2010-09-20,3.62,3.89,3.53,3.64,668500,3.07781488543768,3.3073756641858,3.00129462585498,3.09481938756717,786262.361472681,0.0,1.0
2010-09-21,3.55,3.64,3.47,3.63,344900,3.01829912798447,3.09481938756717,2.95028111946651,3.08631713650243,405657.275201088,0.0,1.0
2010-09-22,3.58,3.64,3.48,3.62,89600,3.0438058811787,3.09481938756717,2.95878337053125,3.07781488543768,105383.855778537,0.0,1.0
2010-09-23,3.65,3.69,3.505,3.52,67900,3.10332163863192,3.1373306428909,2.98003899819311,2.99279237479023,79861.2032071727,0.0,1.0
2010-09-24,3.8199,3.82,3.687,3.74,147200,3.24777488422193,3.24785990673258,3.13477996757147,3.17984189821462,173130.620207597,0.0,1.0
2010-09-27,3.7,3.79,3.55,3.76,225300,3.14583289395564,3.22235315353835,3.01829912798447,3.19684640034411,264988.646282416,0.0,1.0
2010-09-28,3.7,3.71,3.58,3.66,103400,3.14583289395564,3.15433514502039,3.0438058811787,3.11182388969666,121614.851423,0.0,1.0
2010-09-29,3.8,3.84,3.62,3.65,261300,3.23085540460309,3.26486440886207,3.07781488543768,3.10332163863192,307330.374050578,0.0,1.0
2010-09-30,3.9,3.99,3.78,3.78,160600,3.31587791525054,3.39239817483325,3.2138509024736,3.2138509024736,188891.152210191,0.0,1.0
2010-10-01,3.83,3.95,3.82,3.9,118000,3.25636215779733,3.35838917057427,3.24785990673258,3.31587791525054,138786.774351199,0.0,1.0
2010-10-04,3.77,3.81,3.7,3.78,100600,3.20534865140886,3.23935765566784,3.14583289395564,3.2138509024736,118321.60592992,0.0,1.0
2010-10-05,3.88,3.9,3.79,3.83,153400,3.29887341312105,3.31587791525054,3.22235315353835,3.25636215779733,180422.806656558,0.0,1.0
2010-10-06,3.85,3.88,3.73,3.84,108700,3.27336665992682,3.29887341312105,3.17133964714988,3.26486440886207,127848.494677757,0.0,1.0
2010-10-07,3.77,3.84,3.75,3.84,52100,3.20534865140886,3.26486440886207,3.18834414927937,3.26486440886207,61277.8893533682,0.0,1.0
2010-10-08,3.85,3.87,3.74,3.74,54500,3.27336665992682,3.29037116205631,3.17984189821462,3.17984189821462,64100.671204579,0.0,1.0
2010-10-11,3.9,3.95,3.76,3.82,102600,3.31587791525054,3.35838917057427,3.19684640034411,3.24785990673258,120673.924139263,0.0,1.0
2010-10-12,4.14,4.2,3.9164,3.95,207700,3.51993194080442,3.57094544719289,3.32982160699672,3.35838917057427,244288.246040203,0.0,1.0
2010-10-13,4.1,4.35,4.05,4.22,217300,3.48592293654544,3.69847921316406,3.44341168122172,3.58794994932238,255579.373445046,0.0,1.0
2010-10-14,4.246,4.3,4.06,4.12,147300,3.61005580209072,3.65596795784034,3.45191393228646,3.50292743867493,173248.236118064,0.0,1.0
2010-10-15,4.3,4.35,4.24,4.28,129600,3.65596795784034,3.69847921316406,3.60495445145187,3.63896345571085,152430.219965384,0.0,1.0
2010-10-18,4.36,4.394,4.24,4.28,102700,3.70698146422881,3.73588911784894,3.60495445145187,3.63896345571085,120791.54004973,0.0,1.0
2010-10-19,4.08,4.25,3.9,4.19,501000,3.46891843441595,3.61345670251661,3.31587791525054,3.56244319612815,589255.711440259,0.0,1.0
2010-10-20,4.55,4.68,4.2,4.25,572100,3.86852423445896,3.97905349830065,3.57094544719289,3.61345670251661,672880.62378238,0.0,1.0
2010-10-21,4.66,4.824,4.53,4.53,431200,3.96204899617116,4.10148591363298,3.85151973232947,3.85151973232947,507159.805934211,0.0,1.0
2010-10-22,4.56,4.68,4.56,4.68,144600,3.87702648552371,3.97905349830065,3.87702648552371,3.97905349830065,170072.606535452,0.0,1.0
2010-10-25,4.73,4.77,4.4,4.55,479600,4.02156475362437,4.05557375788335,3.74099046848779,3.86852423445896,564085.906600296,0.0,1.0
2010-10-26,4.7,4.75,4.55,4.63,135300,3.99605800043014,4.03856925575386,3.86852423445896,3.93654224297692,159134.32686201,0.0,1.0
2010-10-27,4.62,4.66,4.55,4.58,170500,3.92803999191218,3.96204899617116,3.86852423445896,3.8940309876532,200535.127346435,0.0,1.0
2010-10-28,4.69,4.77,4.65,4.71,69400,3.98755574936539,4.05557375788335,3.95354674510641,4.00456025149488,81625.4418641797,0.0,1.0
2010-10-29,4.99,5.03,4.67,4.71,450800,4.24262328130774,4.27663228556672,3.9705512472359,4.00456025149488,530212.524385766,0.0,1.0
2010-11-01,4.94,5.16,4.9,5.05,270000,4.20011202598402,4.38716154940841,4.16610302172504,4.29363678769621,317562.958261217,0.0,1.0
2010-11-02,4.89,5.07,4.77,5.05,236100,4.15760077066029,4.3106412898257,4.05557375788335,4.29363678769621,277691.164612865,0.0,1.0
2010-11-03,4.76,4.86,4.6,4.86,225300,4.04707150681861,4.13209401746606,3.91103548978269,4.13209401746606,264988.646282416,0.0,1.0
2010-11-04,5.01,5.01,4.79,4.8,389500,4.25962778343723,4.25962778343723,4.07257826001284,4.08108051107759,458113.971269423,0.0,1.0
2010-11-05,5.1,5.15,4.89,5.04,269700,4.33614804301994,4.37865929834366,4.15760077066029,4.28513453663147,317210.110529816,0.0,1.0
2010-11-08,4.99,5.1,4.96,5.1,94200,4.24262328130774,4.33614804301994,4.21711652811351,4.33614804301994,110794.187660025,0.0,1.0
2010-11-09,4.94,5.08,4.91,4.99,76500,4.20011202598402,4.31914354089045,4.17460527278978,4.24262328130774,89976.1715073449,0.0,1.0
2010-11-10,4.9,4.94,4.73,4.94,156300,4.16610302172504,4.20011202598402,4.02156475362437,4.20011202598402,183833.668060105,0.0,1.0
2010-11-11,4.8,4.81,4.65,4.71,103100,4.08108051107759,4.08958276214233,3.95354674510641,4.00456025149488,121262.003691598,0.0,1.0
2010-11-12,4.69,4.81,4.69,4.72,90300,3.98755574936539,4.08958276214233,3.98755574936539,4.01306250255963,106207.167151807,0.0,1.0
2010-11-15,4.58,4.7,4.573,4.65,99200,3.8940309876532,3.99605800043014,3.88807941190788,3.95354674510641,116674.983183381,0.0,1.0
2010-11-16,4.43,4.51,4.34,4.5,197300,3.76649722168202,3.83451523019998,3.68997696209932,3.82601297913524,232056.191351623,0.0,1.0
2010-11-17,4.67,4.74,4.53,4.55,274200,3.9705512472359,4.03006700468912,3.85151973232947,3.86852423445896,322502.826500837,0.0,1.0
2010-11-18,4.79,4.81,4.74,4.74,103000,4.07257826001284,4.08958276214233,4.03006700468912,4.03006700468912,121144.387781131,0.0,1.0
2010-11-19,4.78,4.81,4.66,4.75,62300,4.0640760089481,4.08958276214233,3.96204899617116,4.03856925575386,73274.7122210142,0.0,1.0
2010-11-22,4.76,4.8,4.65,4.8,87200,4.04707150681861,4.08108051107759,3.95354674510641,4.08108051107759,102561.073927326,0.0,1.0
2010-11-23,4.6,4.65,4.5,4.61,143200,3.91103548978269,3.95354674510641,3.82601297913524,3.91953774084743,168425.983788912,0.0,1.0
2010-11-24,4.69,4.72,4.61,4.61,81000,3.98755574936539,4.01306250255963,3.91953774084743,3.91953774084743,95268.8874783653,0.0,1.0
2010-11-26,4.71,4.74,4.52,4.59,102800,4.00456025149488,4.03006700468912,3.84301748126473,3.90253323871794,120909.155960197,0.0,1.0
2010-11-29,4.6199,4.65,4.55,4.65,66100,3.92795496940153,3.95354674510641,3.86852423445896,3.95354674510641,77744.1168187647,0.0,1.0
2010-11-30,4.53,4.57,4.4,4.44,225700,3.85151973232947,3.88552873658845,3.74099046848779,3.77499947274677,265459.109924285,0.0,1.0
2010-12-01,4.8,4.9,4.61,4.61,319700,4.08108051107759,4.16610302172504,3.91953774084743,3.91953774084743,376018.065763375,0.0,1.0
2010-12-02,5.45,5.5,4.899,4.9,791900,4.63372683028601,4.67623808560974,4.16525279661856,4.16610302172504,931400.394989104,0.0,1.0
2010-12-03,5.56,5.85,5.28,5.42,744400,4.72725159199821,4.97381687287581,4.48918856218535,4.60822007709178,875532.837517222,0.0,1.0
2010-12-06,5.62,5.67,5.51,5.51,220900,4.77826509838668,4.8207763537104,4.68474033667448,4.68474033667448,259813.546221862,0.0,1.0
2010-12-07,5.68,5.75,5.54,5.67,198900,4.82927860477515,4.88879436222836,4.71024708986872,4.8207763537104,233938.045919097,0.0,1.0
2010-12-08,5.7,5.74,5.59,5.66,179100,4.84628310690464,4.88029211116362,4.75275834519244,4.81227410264566,210650.095646607,0.0,1.0
2010-12-09,6.05,6.2,5.73,5.73,627300,5.14386189417071,5.27139566014189,4.87178986009887,4.87178986009887,737804.606360228,0.0,1.0
2010-12-10,5.93,6.09,5.86,6.09,127600,5.04183488139377,5.17787089842969,4.98231912394056,5.17787089842969,150077.901756042,0.0,1.0
2010-12-13,5.93,6.03,5.81,6.01,182600,5.04183488139377,5.12685739204122,4.93980786861683,5.10985288991173,214766.652512957,0.0,1.0
2010-12-14,5.83,6.09,5.77,5.92,311900,4.95681237074632,5.17787089842969,4.90579886435785,5.03333263032903,366844.02474694,0.0,1.0
2010-12-15,5.87,5.9,5.72,5.8,204800,4.9908213750053,5.01632812819954,4.86328760903413,4.93130561755209,240877.384636657,0.0,1.0
2010-12-16,6.17,6.39,5.79,5.81,664300,5.24588890694765,5.43293843037204,4.92280336648734,4.93980786861683,781322.493233062,0.0,1.0
2010-12-17,6.01,6.24,6.01,6.21,38318,5.10985288991173,5.30540466440087,5.10985288991173,5.27989791120663,45068.0645727901,0.0,1.0
2010-12-20,6.04,6.22,6.03,6.17,55869,5.13535964310597,5.28840016227138,5.12685739204122,5.24588890694765,65710.8330188738,0.0,1.0
2010-12-21,6.43,6.44,6.12,6.12,577200,5.46694743463102,5.47544968569577,5.20337765162393,5.20337765162393,678879.035216202,0.0,1.0
2010-12-22,6.19,6.51,6.11,6.45,341700,5.26289340907714,5.53496544314898,5.19487540055918,5.48395193676051,401893.566066141,0.0,1.0
2010-12-23,6.24,6.3,6.15,6.19,129700,5.30540466440087,5.35641817078934,5.22888440481816,5.26289340907714,152547.835875851,0.0,1.0
2010-12-27,6.33,6.3799,6.18,6.2,125500,5.38192492398357,5.42435115679665,5.2543911580124,5.27139566014189,147607.967636233,0.0,1.0
2010-12-28,5.84,6.34,5.55,6.33,763300,4.96531462181107,5.39042717504832,4.71874934093346,5.38192492398357,897762.244595508,0.0,1.0
2010-12-29,5.9,5.95,5.46,5.86,599900,5.01632812819954,5.05883938352326,4.64222908135076,4.98231912394056,705577.846892238,0.0,1.0
2010-12-30,5.85,5.93,5.81,5.85,80900,4.97381687287581,5.04183488139377,4.93980786861683,4.97381687287581,95151.2715678981,0.0,1.0
2010-12-31,5.89,5.92,5.72,5.86,124400,5.00782587713479,5.03333263032903,4.86328760903413,4.98231912394056,146314.192621094,0.0,1.0
2011-01-03,6.19,6.37,6.0,6.0,338600,5.26289340907714,5.41593392824255,5.10135063884699,5.10135063884699,398247.47284166,0.0,1.0
2011-01-04,6.52,6.55,6.14,6.23,438400,5.54346769421372,5.56897444740796,5.22038215375342,5.29690241333612,515628.151487844,0.0,1.0
2011-01-05,6.67,6.87,6.5,6.52,493200,5.6710014601849,5.8410464814798,5.52646319208423,5.54346769421372,580081.670423824,0.0,1.0
2011-01-06,7.16,7.18,6.65,6.71,430800,6.0876117623574,6.10461626448689,5.65399695805541,5.70501046444388,506689.342292343,0.0,1.0
2011-01-07,7.17,7.36,7.06,7.22,422600,6.09611401342215,6.2576567836523,6.00258925170995,6.13862526874587,497044.837634039,0.0,1.0
2011-01-10,7.22,7.31,6.9701,7.12,376500,6.13862526874587,6.21514552832858,5.9261540146379,6.05360275809842,442823.902908698,0.0,1.0
2011-01-11,7.48,7.76,7.27,7.34,740500,6.35968379642924,6.5977468262421,6.1811365240696,6.24065228152281,870945.817009006,0.0,1.0
2011-01-12,7.56,7.67,7.45,7.58,326800,6.4277018049472,6.5212265666594,6.33417704323501,6.44470630707669,384368.79540654,0.0,1.0
2011-01-13,7.41,7.55,7.321,7.54,238100,6.30016803897603,6.41919955388246,6.2244980044998,6.41069730281771,280043.482822207,0.0,1.0
2011-01-14,7.37,7.53,7.32,7.44,192700,6.26615903471705,6.40219505175297,6.22364777939332,6.32567479217026,226645.859470135,0.0,1.0
2011-01-18,7.15,7.33,7.05,7.3,385400,6.07910951129266,6.23215003045807,5.99408700064521,6.20664327726383,453291.718940271,0.0,1.0
2011-01-19,6.99,7.22,6.73,7.15,456600,5.94307349425674,6.13862526874587,5.72201496657337,6.07910951129266,537034.247192859,0.0,1.0
2011-01-20,6.63,6.96,6.53,6.96,321700,5.63699245592592,5.9175667410625,5.55196994527847,5.9175667410625,378370.383972717,0.0,1.0
2011-01-21,6.5,6.76,6.48,6.68,191200,5.52646319208423,5.7475217197676,5.50945868995475,5.67950371124964,224881.620813129,0.0,1.0
2011-01-24,6.77,6.8,6.471,6.57,317900,5.75602397083235,5.78153072402658,5.50180666399647,5.58597894953745,373900.979374967,0.0,1.0
2011-01-25,6.89,6.93,6.66,6.78,220000,5.85805098360929,5.89205998786827,5.66249920912015,5.76452622189709,258755.003027659,0.0,1.0
2011-01-26,7.4,7.44,6.84,7.0,1272100,6.29166578791128,6.32567479217026,5.81553972828556,5.95157574532148,1496191.9970522,0.0,1.0
2011-01-27,7.27,7.53,7.18,7.43,483300,6.1811365240696,6.40219505175297,6.10461626448689,6.31717254110552,568437.695287579,0.0,1.0
2011-01-28,6.95,7.33,6.85,7.26,401700,5.90906448999776,6.23215003045807,5.82404197935031,6.17263427300485,472463.112346411,0.0,1.0
2011-01-31,6.91,6.95,6.7,6.95,309700,5.87505548573878,5.90906448999776,5.69650821337913,5.90906448999776,364256.474716663,0.0,1.0
2011-02-01,6.9,6.98,6.73,6.88,200100,5.86655323467403,5.93457124319199,5.72201496657337,5.84954873254454,235349.436844702,0.0,1.0
2011-02-02,7.24,7.48,6.91,6.95,782200,6.15562977087536,6.35968379642924,5.87505548573878,5.90906448999776,919991.651673794,0.0,1.0
2011-02-03,7.62,7.8,7.19,7.25,1085400,6.47871531133567,6.63175583050108,6.11311851555164,6.16413202194011,1276603.09221009,0.0,1.0
2011-02-04,7.509,7.779,7.39,7.65,315200,6.384340324517,6.61390110326512,6.28316353684654,6.50422206452991,370725.349792355,0.0,1.0
2011-02-07,7.87,8.07,7.51,7.55,810100,6.6912715879543,6.8613166092492,6.38519054962348,6.41919955388246,952806.490694119,0.0,1.0
2011-02-08,7.73,7.99,7.67,7.91,375400,6.57224007304787,6.79329860073124,6.5212265666594,6.72528059221328,441530.127893559,0.0,1.0
2011-02-09,7.61,7.7,7.54,7.68,250700,6.47021306027093,6.54673331985363,6.41069730281771,6.52972881772414,294863.087541064,0.0,1.0
2011-02-10,7.67,7.72,7.05,7.5,477700,6.5212265666594,6.56373782198312,5.99408700064521,6.37668829855873,561851.20430142,0.0,1.0
2011-02-11,7.724,7.847,7.46,7.62,263900,6.56713872240902,6.67171641050538,6.34267929429975,6.47871531133567,310388.387722723,0.0,1.0
2011-02-14,7.72,7.9,7.56,7.67,458400,6.56373782198312,6.71677834114853,6.4277018049472,6.5212265666594,539151.333581267,0.0,1.0
2011-02-15,7.18,7.48,7.11,7.34,593600,6.10461626448689,6.35968379642924,6.04510050703368,6.24065228152281,698168.04453281,0.0,1.0
2011-02-16,7.18,7.33,7.07,7.27,200100,6.10461626448689,6.23215003045807,6.0110915027747,6.1811365240696,235349.436844702,0.0,1.0
2011-02-17,7.12,7.22,6.92,7.16,220900,6.05360275809842,6.13862526874587,5.88355773680352,6.0876117623574,259813.546221863,0.0,1.0
2011-02-18,7.12,7.45,6.77,6.77,252200,6.05360275809842,6.33417704323501,5.75602397083235,5.75602397083235,296627.326198071,0.0,1.0
2011-02-22,6.65,6.9,6.6,6.86,394700,5.65399695805541,5.86655323467403,5.61148570273168,5.83254423041505,464229.998613713,0.0,1.0
2011-02-23,6.46,6.7,6.1501,6.68,433000,5.49245418782526,5.69650821337913,5.22896942732881,5.67950371124964,509276.892322619,0.0,1.0
2011-02-24,6.46,6.49,6.31,6.46,92900,5.49245418782526,5.51796094101949,5.36492042185408,5.49245418782526,109265.180823952,0.0,1.0
2011-02-25,6.67,6.75,6.46,6.51,108100,5.6710014601849,5.73901946870286,5.49245418782526,5.53496544314898,127142.799214954,0.0,1.0
2011-02-28,6.51,6.82,6.35,6.76,398600,5.53496544314898,5.79853522615607,5.39892942611306,5.7475217197676,468817.01912193,0.0,1.0
2011-03-01,6.44,6.51,6.26,6.51,170800,5.47544968569577,5.53496544314898,5.32240916653036,5.53496544314898,200887.975077837,0.0,1.0
2011-03-02,6.53,6.55,6.29,6.39,170900,5.55196994527847,5.56897444740796,5.34791591972459,5.43293843037204,201005.590988304,0.0,1.0
2011-03-03,6.86,6.95,6.66,6.68,170000,5.83254423041505,5.90906448999776,5.66249920912015,5.67950371124964,199947.0477941,0.0,1.0
2011-03-04,6.58,6.91,6.57,6.88,106400,5.59448120060219,5.87505548573878,5.58597894953745,5.84954873254454,125143.328737013,0.0,1.0
2011-03-07,6.39,6.71,6.28,6.63,162800,5.43293843037204,5.70501046444388,5.33941366865985,5.63699245592592,191478.702240467,0.0,1.0
2011-03-08,6.25,6.48,6.18,6.42,330400,5.31390691546561,5.50945868995475,5.2543911580124,5.45844518356628,388602.968183356,0.0,1.0
2011-03-09,6.11,6.21,6.07,6.17,148000,5.19487540055918,5.27989791120663,5.1608663963002,5.24588890694765,174071.547491334,0.0,1.0
2011-03-10,5.65,6.0,5.52,5.81,637800,4.80377185158091,5.10135063884699,4.69324258773923,4.93980786861683,750154.276959276,0.0,1.0
2011-03-11,5.76,5.85,5.46,5.61,594800,4.89729661329311,4.97381687287581,4.64222908135076,4.76976284732193,699579.435458415,0.0,1.0
2011-03-14,5.76,5.81,5.63,5.68,142300,4.89729661329311,4.93980786861683,4.78676734945142,4.82927860477515,167367.440594708,0.0,1.0
2011-03-15,5.57,5.58,5.38,5.41,147600,4.73575384306295,4.7442560941277,4.5742110728328,4.59971782602703,173601.083849466,0.0,1.0
2011-03-16,5.42,5.71,5.38,5.61,175800,4.60822007709178,4.85478535796938,4.5742110728328,4.76976284732193,206768.770601193,0.0,1.0
2011-03-17,5.51,5.6798,5.48,5.6,131100,4.68474033667448,4.82910855975385,4.65923358348025,4.76126059625719,154194.458622391,0.0,1.0
2011-03-18,5.51,5.7367,5.43,5.62,120400,4.68474033667448,4.87748636831225,4.61672232815652,4.77826509838668,141609.55620241,0.0,1.0
2011-03-21,5.73,5.75,5.64,5.73,188800,4.87178986009887,4.88879436222836,4.79526960051617,4.87178986009887,222058.838961918,0.0,1.0
2011-03-22,5.96,6.09,5.88,5.9,211500,5.06734163458801,5.17787089842969,4.99932362607005,5.01632812819954,248757.650637953,0.0,1.0
2011-03-23,5.99,6.03,5.81,5.97,139200,5.09284838778224,5.12685739204122,4.93980786861683,5.07584388565275,163721.347370228,0.0,1.0
2011-03-24,6.01,6.11,5.96,6.03,133300,5.10985288991173,5.19487540055918,5.06734163458801,5.12685739204122,156782.008652668,0.0,1.0
2011-03-25,6.08,6.15,6.0,6.04,52700,5.16936864736495,5.22888440481816,5.10135063884699,5.13535964310597,61983.5848161709,0.0,1.0
2011-03-28,5.84,6.17,5.79,6.1,130900,4.96531462181107,5.24588890694765,4.92280336648734,5.18637314949444,153959.226801457,0.0,1.0
2011-03-29,5.8899,5.94,5.82,5.86,69800,5.00774085462414,5.05033713245852,4.94831011968158,4.98231912394056,82095.9055060481,0.0,1.0
2011-03-30,5.96,6.05,5.84,5.92,64800,5.06734163458801,5.14386189417071,4.96531462181107,5.03333263032903,76215.1099826921,0.0,1.0
2011-03-31,5.95,6.16,5.9,5.97,179700,5.05883938352326,5.23738665588291,5.01632812819954,5.07584388565275,211355.79110941,0.0,1.0
2011-04-01,5.79,6.03,5.78,5.99,147000,4.92280336648734,5.12685739204122,4.9143011154226,5.09284838778224,172895.388386663,0.0,1.0
2011-04-04,5.76,5.93,5.62,5.79,165800,4.89729661329311,5.04183488139377,4.77826509838668,4.92280336648734,195007.179554481,0.0,1.0
2011-04-05,5.77,5.86,5.68,5.74,75100,4.90579886435785,4.98231912394056,4.82927860477515,4.88029211116362,88329.5487608053,0.0,1.0
2011-04-06,5.78,5.961,5.76,5.85,87500,4.9143011154226,5.06819185969448,4.89729661329311,4.97381687287581,102913.921658728,0.0,1.0
2011-04-07,5.74,5.85,5.72,5.85,88800,4.88029211116362,4.97381687287581,4.86328760903413,4.97381687287581,104442.9284948,0.0,1.0
2011-04-08,5.65,5.769,5.53,5.75,126500,4.80377185158091,4.90494863925138,4.70174483880397,4.88879436222836,148784.126740904,0.0,1.0
2011-04-11,5.7,5.77,5.64,5.69,91300,4.84628310690464,4.90579886435785,4.79526960051617,4.83778085583989,107383.326256478,0.0,1.0
2011-04-12,5.48,5.7,5.42,5.7,235800,4.65923358348025,4.84628310690464,4.60822007709178,4.84628310690464,277338.316881463,0.0,1.0
2011-04-13,5.51,5.57,5.49,5.52,209600,4.68474033667448,4.73575384306295,4.66773583454499,4.69324258773923,246522.948339078,0.0,1.0
2011-04-14,5.68,5.76,5.4201,5.45,171000,4.82927860477515,4.89729661329311,4.60830509960242,4.63372683028601,201123.206898771,0.0,1.0
2011-04-15,5.79,5.91,5.67,5.67,104600,4.92280336648734,5.02483037926428,4.8207763537104,4.8207763537104,123026.242348605,0.0,1.0
2011-04-18,5.63,5.74,5.48,5.72,80100,4.78676734945142,4.88029211116362,4.65923358348025,4.86328760903413,94210.3442841612,0.0,1.0
2011-04-19,5.68,5.75,5.5,5.66,68500,4.82927860477515,4.88879436222836,4.67623808560974,4.81227410264566,80566.8986699755,0.0,1.0
2011-04-20,5.92,6.0,5.8498,5.87,74900,5.03333263032903,5.10135063884699,4.97364682785452,4.9908213750053,88094.316939871,0.0,1.0
2011-04-21,5.97,6.05,5.97,6.0,69900,5.07584388565275,5.14386189417071,5.07584388565275,5.10135063884699,82213.5214165152,0.0,1.0
2011-04-25,6.08,6.11,5.92,5.97,33600,5.16936864736495,5.19487540055918,5.03333263032903,5.07584388565275,39518.9459169515,0.0,1.0
2011-04-26,6.14,6.21,6.1,6.12,89900,5.22038215375342,5.27989791120663,5.18637314949444,5.20337765162393,105736.703509939,0.0,1.0
2011-04-27,6.16,6.24,6.04,6.14,66000,5.23738665588291,5.30540466440087,5.13535964310597,5.22038215375342,77626.5009082975,0.0,1.0
2011-04-28,6.09,6.19,6.03,6.14,70000,5.17787089842969,5.26289340907714,5.12685739204122,5.22038215375342,82331.1373269823,0.0,1.0
2011-04-29,6.17,6.21,6.01,6.06,92000,5.24588890694765,5.27989791120663,5.10985288991173,5.15236414523546,108206.637629748,0.0,1.0
2011-05-02,6.2,6.33,6.14,6.18,181000,5.27139566014189,5.38192492398357,5.22038215375342,5.2543911580124,212884.797945483,0.0,1.0
2011-05-03,6.04,6.39,5.97,6.3,394200,5.13535964310597,5.43293843037204,5.07584388565275,5.35641817078934,463641.919061377,0.0,1.0
2011-05-04,6.01,6.05,5.89,6.0,238700,5.10985288991173,5.14386189417071,5.00782587713479,5.10135063884699,280749.17828501,0.0,1.0
2011-05-05,5.8,5.95,5.8,5.91,97600,4.93130561755209,5.05883938352326,4.93130561755209,5.02483037926428,114793.128615907,0.0,1.0
2011-05-06,5.82,5.94,5.78,5.94,35000,4.94831011968158,5.05033713245852,4.9143011154226,5.05033713245852,41165.5686634911,0.0,1.0
2011-05-09,5.77,6.0,5.76,5.79,128000,4.90579886435785,5.10135063884699,4.89729661329311,4.92280336648734,150548.365397911,0.0,1.0
2011-05-10,5.95,6.029,5.8,5.81,98200,5.05883938352326,5.12600716693475,4.93130561755209,4.93980786861683,115498.824078709,0.0,1.0
2011-05-11,5.8,5.89,5.6701,5.89,73100,4.93130561755209,5.00782587713479,4.82086137622105,5.00782587713479,85977.2305514629,0.0,1.0
2011-05-12,5.82,5.831,5.66,5.72,47400,4.94831011968158,4.9576625958528,4.81227410264566,4.86328760903413,55749.9415614137,0.0,1.0
2011-05-13,5.74,5.87,5.73,5.78,48000,4.88029211116362,4.9908213750053,4.87178986009887,4.9143011154226,56455.6370242164,0.0,1.0
2011-05-16,6.01,6.08,5.77,5.77,173100,5.10985288991173,5.16936864736495,4.90579886435785,4.90579886435785,203593.14101858,0.0,1.0
2011-05-17,6.03,6.17,5.97,6.05,186300,5.12685739204122,5.24588890694765,5.07584388565275,5.14386189417071,219118.44120024,0.0,1.0
2011-05-18,5.88,6.0,5.85,6.0,66100,4.99932362607005,5.10135063884699,4.97381687287581,5.10135063884699,77744.1168187646,0.0,1.0
2011-05-19,5.72,5.94,5.7,5.89,109200,4.86328760903413,5.05033713245852,4.84628310690464,5.00782587713479,128436.574230092,0.0,1.0
2011-05-20,5.7,5.75,5.65,5.69,83000,4.84628310690464,4.88879436222836,4.80377185158091,4.83778085583989,97621.2056877075,0.0,1.0
2011-05-23,5.39,5.55,5.32,5.49,272600,4.58271332389754,4.71874934093346,4.52319756644433,4.66773583454499,320620.971933363,0.0,1.0
2011-05-24,5.35,5.39,5.3,5.39,99000,4.54870431963856,4.58271332389754,4.50619306431484,4.58271332389754,116439.751362446,0.0,1.0
2011-05-25,5.33,5.44,5.25,5.34,182100,4.53169981750907,4.62522457922127,4.46368180899111,4.54020206857382,214178.572960621,0.0,1.0
2011-05-26,5.41,5.44,5.33,5.35,56300,4.59971782602703,4.62522457922127,4.53169981750907,4.54870431963856,66217.7575929872,0.0,1.0
2011-05-27,5.41,5.46,5.37,5.4,64200,4.59971782602703,4.64222908135076,4.56570882176805,4.59121557496229,75509.4145198895,0.0,1.0
2011-05-31,5.35,5.48,5.26,5.48,142600,4.54870431963856,4.65923358348025,4.47218406005586,4.65923358348025,167720.28832611,0.0,1.0
2011-06-01,5.14,5.33,5.13,5.28,129000,4.37015704727892,4.53169981750907,4.36165479621417,4.48918856218535,151724.524502582,0.0,1.0
2011-06-02,5.08,5.19,5.07,5.11,78800,4.31914354089045,4.41266830260264,4.3106412898257,4.34465029408468,92681.3374480886,0.0,1.0
2011-06-03,4.94,5.075,4.9,5.03,91000,4.20011202598402,4.31489241535808,4.16610302172504,4.27663228556672,107030.478525077,0.0,1.0
2011-06-06,4.765,4.84,4.61,4.78,144900,4.05132263235098,4.11508951533657,3.91953774084743,4.0640760089481,170425.454266853,0.0,1.0
2011-06-07,4.76,4.84,4.73,4.78,58500,4.04707150681861,4.11508951533657,4.02156475362437,4.0640760089481,68805.3076232637,0.0,1.0
2011-06-08,4.64,4.77,4.62,4.76,57900,3.94504449404167,4.05557375788335,3.92803999191218,4.04707150681861,68099.6121604611,0.0,1.0
2011-06-09,4.51,4.63,4.485,4.61,93200,3.83451523019998,3.93654224297692,3.81325960253812,3.91953774084743,109618.028555354,0.0,1.0
2011-06-10,4.29,4.51,4.26,4.44,137100,3.64746570677559,3.83451523019998,3.62195895358136,3.77499947274677,161251.413250418,0.0,1.0
2011-06-13,4.0,4.21,3.93,4.21,215000,3.40090042589799,3.57944769825764,3.34138466844478,3.57944769825764,252874.207504303,0.0,1.0
2011-06-14,4.12,4.17,4.02,4.07,183700,3.50292743867493,3.54543869399866,3.41790492802748,3.46041618335121,216060.427528095,0.0,1.0
2011-06-15,4.12,4.16,3.95,4.0,331900,3.50292743867493,3.53693644293391,3.35838917057427,3.40090042589799,390367.206840363,0.0,1.0
2011-06-16,4.195,4.29,4.19,4.19,129700,3.56669432166052,3.64746570677559,3.56244319612815,3.56244319612815,152547.835875851,0.0,1.0
2011-06-17,4.16,4.33,4.05,4.24,87700,3.53693644293391,3.68147471103457,3.44341168122172,3.60495445145187,103149.153479662,0.0,1.0
2011-06-20,4.24,4.25,4.11,4.13,78900,3.60495445145187,3.61345670251661,3.49442518761019,3.51142968973968,92798.9533585558,0.0,1.0
2011-06-21,4.51,4.66,4.37,4.4,164100,3.83451523019998,3.96204899617116,3.71548371529355,3.74099046848779,193007.70907654,0.0,1.0
2011-06-22,4.55,4.76,4.47,4.64,226300,3.86852423445896,4.04707150681861,3.800506225941,3.94504449404167,266164.805387087,0.0,1.0
2011-06-23,4.51,4.55,4.4,4.45,55400,3.83451523019998,3.86852423445896,3.74099046848779,3.78350172381151,65159.2143987832,0.0,1.0
2011-06-24,4.3572,4.6,4.33,4.52,59800,3.70460083393068,3.91103548978269,3.68147471103457,3.84301748126473,70334.3144593363,0.0,1.0
2011-06-27,4.45,4.47,4.3501,4.39,37000,3.78350172381151,3.800506225941,3.69856423567471,3.73248821742304,43517.8868728336,0.0,1.0
2011-06-28,4.79,4.88,4.51,4.51,194300,4.07257826001284,4.14909851959555,3.83451523019998,3.83451523019998,228527.71403761,0.0,1.0
2011-06-29,5.2,5.37,4.98,5.03,284400,4.42117055366739,4.56570882176805,4.234121030243,4.27663228556672,334499.649368482,0.0,1.0
2011-06-30,5.49,5.49,5.2,5.25,259000,4.66773583454499,4.66773583454499,4.42117055366739,4.46368180899111,304625.208109835,0.0,1.0
2011-07-01,5.43,5.59,5.26,5.5,141600,4.61672232815652,4.75275834519244,4.47218406005586,4.67623808560974,166544.129221439,0.0,1.0
2011-07-05,5.26,5.5,5.25,5.5,226500,4.47218406005586,4.67623808560974,4.46368180899111,4.67623808560974,266400.037208021,0.0,1.0
2011-07-06,5.05,5.23,4.97,5.14,168400,4.29363678769621,4.44667730686162,4.22561877917825,4.37015704727892,198065.193226626,0.0,1.0
2011-07-07,5.16,5.22,5.08,5.16,62400,4.38716154940841,4.43817505579688,4.31914354089045,4.38716154940841,73392.3281314813,0.0,1.0
2011-07-08,5.04,5.07,4.91,4.91,65900,4.28513453663147,4.3106412898257,4.17460527278978,4.17460527278978,77508.8849978304,0.0,1.0
2011-07-11,4.9,5.03,4.81,4.91,80900,4.16610302172504,4.27663228556672,4.08958276214233,4.17460527278978,95151.2715678981,0.0,1.0
2011-07-12,4.89,5.0,4.84,4.9,62100,4.15760077066029,4.25112553237249,4.11508951533657,4.16610302172504,73039.4804000801,0.0,1.0
2011-07-13,5.0,5.1,4.94,4.95,50400,4.25112553237249,4.33614804301994,4.20011202598402,4.20861427704876,59278.4188754272,0.0,1.0
2011-07-14,4.91,5.15,4.91,5.0,51600,4.17460527278978,4.37865929834366,4.17460527278978,4.25112553237249,60689.8098010327,0.0,1.0
2011-07-15,4.95,5.02,4.85,4.86,53200,4.20861427704876,4.26813003450198,4.12359176640131,4.13209401746606,62571.6643685066,0.0,1.0
2011-07-18,5.09,5.22,4.742,4.97,306800,4.32764579195519,4.43817505579688,4.03176745490207,4.22561877917825,360845.613313117,0.0,1.0
2011-07-19,5.37,5.39,5.19,5.2,443500,4.56570882176805,4.58271332389754,4.41266830260264,4.42117055366739,521626.562921667,0.0,1.0
2011-07-20,5.2,5.4,5.08,5.35,78300,4.42117055366739,4.59121557496229,4.31914354089045,4.54870431963856,92093.257895753,0.0,1.0
2011-07-21,5.17,5.22,5.11,5.21,45000,4.39566380047315,4.43817505579688,4.34465029408468,4.42967280473213,52927.1597102029,0.0,1.0
2011-07-22,5.21,5.24,5.16,5.2,24700,4.42967280473213,4.45517955792637,4.38716154940841,4.42117055366739,29051.1298853781,0.0,1.0
2011-07-25,5.27,5.3,5.2,5.22,61100,4.4806863111206,4.50619306431484,4.42117055366739,4.43817505579688,71863.3212954089,0.0,1.0
2011-07-26,5.68,5.75,5.35,5.4,252100,4.82927860477515,4.88879436222836,4.54870431963856,4.59121557496229,296509.710287603,0.0,1.0
2011-07-27,5.43,5.61,5.02,5.48,347600,4.61672232815652,4.76976284732193,4.26813003450198,4.65923358348025,408832.904783701,0.0,1.0
2011-07-28,5.45,5.63,5.41,5.51,146800,4.63372683028601,4.78676734945142,4.59971782602703,4.68474033667448,172660.156565729,0.0,1.0
2011-07-29,5.49,5.5,5.2,5.41,127500,4.66773583454499,4.67623808560974,4.42117055366739,4.59971782602703,149960.285845575,0.0,1.0
2011-08-01,5.45,5.52,5.3,5.42,155500,4.63372683028601,4.69324258773923,4.50619306431484,4.60822007709178,182892.740776368,0.0,1.0
2011-08-02,5.23,5.53,5.1702,5.28,157200,4.44667730686162,4.70174483880397,4.39583384549445,4.48918856218535,184892.211254309,0.0,1.0
2011-08-03,5.26,5.279,5.09,5.27,121000,4.47218406005586,4.48833833707887,4.32764579195519,4.4806863111206,142315.251665212,0.0,1.0
2011-08-04,4.83,5.13,4.83,5.13,190100,4.10658726427182,4.36165479621417,4.10658726427182,4.36165479621417,223587.845797991,0.0,1.0
2011-08-05,4.78,4.91,4.5,4.85,101800,4.0640760089481,4.17460527278978,3.82601297913524,4.12359176640131,119732.996855526,0.0,1.0
2011-08-08,4.05,4.52,4.05,4.52,192300,3.44341168122172,3.84301748126473,3.44341168122172,3.84301748126473,226175.395828267,0.0,1.0
2011-08-09,4.33,4.5,4.07,4.16,219500,3.68147471103457,3.82601297913524,3.46041618335121,3.53693644293391,258166.923475323,0.0,1.0
2011-08-10,4.23,4.45,4.14,4.25,121200,3.59645220038713,3.78350172381151,3.51993194080442,3.61345670251661,142550.483486146,0.0,1.0
2011-08-11,4.46,4.51,4.14,4.21,156000,3.79200397487626,3.83451523019998,3.51993194080442,3.57944769825764,183480.820328703,0.0,1.0
2011-08-12,4.35,4.62,4.3,4.5,167900,3.69847921316406,3.92803999191218,3.65596795784034,3.82601297913524,197477.113674291,0.0,1.0
2011-08-15,4.54,4.62,4.39,4.39,140100,3.86002198339422,3.92803999191218,3.73248821742304,3.73248821742304,164779.890564432,0.0,1.0
2011-08-16,4.39,4.5,4.31,4.5,151800,3.73248821742304,3.82601297913524,3.66447020890508,3.82601297913524,178540.952089085,0.0,1.0
2011-08-17,4.27,4.41,4.25,4.41,77400,3.6304612046461,3.74949271955253,3.61345670251661,3.74949271955253,91034.7147015491,0.0,1.0
2011-08-18,4.0,4.17,3.83,4.15,163200,3.40090042589799,3.54543869399866,3.25636215779733,3.52843419186917,191949.165882336,0.0,1.0
2011-08-19,3.73,4.02,3.7,3.88,74200,3.17133964714988,3.41790492802748,3.14583289395564,3.29887341312105,87271.0055666011,0.0,1.0
2011-08-22,3.82,3.95,3.75,3.95,53000,3.24785990673258,3.35838917057427,3.18834414927937,3.35838917057427,62336.4325475723,0.0,1.0
2011-08-23,3.98,3.99,3.82,3.88,48200,3.3838959237685,3.39239817483325,3.24785990673258,3.29887341312105,56690.8688451507,0.0,1.0
2011-08-24,3.96,4.0,3.9,3.95,60400,3.36689142163901,3.40090042589799,3.31587791525054,3.35838917057427,71040.009922139,0.0,1.0
2011-08-25,3.87,4.03,3.83,3.89,112900,3.29037116205631,3.42640717909223,3.25636215779733,3.3073756641858,132788.362917376,0.0,1.0
2011-08-26,3.991,4.12,3.82,3.8225,40300,3.39324839993972,3.50292743867493,3.24785990673258,3.24998546949877,47399.2119182484,0.0,1.0
2011-08-29,4.36,4.38,4.07,4.07,60100,3.70698146422881,3.7239859663583,3.46041618335121,3.46041618335121,70687.1621907376,0.0,1.0
2011-08-30,4.32,4.3696,4.09,4.28,62600,3.67297245996983,3.71514362525097,3.4774206854807,3.63896345571085,73627.5599524156,0.0,1.0
2011-08-31,4.22,4.38,4.15,4.34,193500,3.58794994932238,3.7239859663583,3.52843419186917,3.68997696209932,227586.786753872,0.0,1.0
2011-09-01,4.07,4.44,4.05,4.2,50700,3.46041618335121,3.77499947274677,3.44341168122172,3.57094544719289,59631.2666068285,0.0,1.0
2011-09-02,3.95,4.02,3.91,3.97,50600,3.35838917057427,3.41790492802748,3.32438016631529,3.37539367270376,59513.6506963614,0.0,1.0
2011-09-06,3.6,3.74,3.5335,3.73,137400,3.06081038330819,3.17984189821462,3.00427041372764,3.17133964714988,161604.26098182,0.0,1.0
2011-09-07,3.81,3.86,3.68,3.69,72200,3.23935765566784,3.28186891099156,3.12882839182615,3.1373306428909,84918.6873572588,0.0,1.0
2011-09-08,3.73,3.93,3.69,3.78,60800,3.17133964714988,3.34138466844478,3.1373306428909,3.2138509024736,71510.4735640074,0.0,1.0
2011-09-09,3.51,3.81,3.48,3.67,123700,2.98429012372549,3.23935765566784,2.95878337053125,3.12032614076141,145490.881247824,0.0,1.0
2011-09-12,3.4,3.49,3.33,3.33,146200,2.89076536201329,2.967285621596,2.83124960456008,2.83124960456008,171954.461102926,0.0,1.0
2011-09-13,3.53,3.57,3.4,3.4,162900,3.00129462585498,3.03530363011396,2.89076536201329,2.89076536201329,191596.318150934,0.0,1.0
2011-09-14,3.59,3.67,3.35,3.53,373400,3.05230813224345,3.12032614076141,2.84825410668957,3.00129462585498,439177.809684216,0.0,1.0
2011-09-15,3.69,3.739,3.61,3.64,105400,3.1373306428909,3.17899167310815,3.06931263437294,3.09481938756717,123967.169632342,0.0,1.0
2011-09-16,3.7,3.8,3.66,3.68,82500,3.14583289395564,3.23085540460309,3.11182388969666,3.12882839182615,97033.126135372,0.0,1.0
2011-09-19,3.5,3.6,3.46,3.53,87800,2.97578787266074,3.06081038330819,2.94177886840176,3.00129462585498,103266.769390129,0.0,1.0
2011-09-20,3.63,3.75,3.61,3.68,112200,3.08631713650243,3.18834414927937,3.06931263437294,3.12882839182615,131965.051544106,0.0,1.0
2011-09-21,3.34,3.64,3.29,3.63,231000,2.83975185562482,3.09481938756717,2.7972406003011,3.08631713650243,271692.753179042,0.0,1.0
2011-09-22,3.08,3.24,3.02,3.18,78300,2.61869332794145,2.75472934497737,2.56767982155298,2.7037158385889,92093.2578957531,0.0,1.0
2011-09-23,3.05,3.14,3.0,3.13,161400,2.59318657474722,2.66970683432992,2.55067531942349,2.66120458326518,189832.079493928,0.0,1.0
2011-09-26,3.04,3.11,2.96,3.11,104700,2.58468432368247,2.64420008113569,2.51666631516451,2.64420008113569,123143.858259072,0.0,1.0
2011-09-27,3.15,3.32,3.11,3.14,77100,2.67820908539467,2.82274735349533,2.64420008113569,2.66970683432992,90681.8669701476,0.0,1.0
2011-09-28,3.09,3.29,3.09,3.16,27294,2.6271955790062,2.7972406003011,2.6271955790062,2.68671133645941,32102.086602895,0.0,1.0
2011-09-29,3.18,3.23,3.09,3.14,22269,2.7037158385889,2.74622709391263,2.6271955790062,2.66970683432992,26191.8871019224,0.0,1.0
2011-09-30,3.12,3.24,3.08,3.13,106500,2.65270233220043,2.75472934497737,2.61869332794145,2.66120458326518,125260.94464748,0.0,1.0
2011-10-03,2.29,2.94,2.28,2.9,796600,1.9470154938266,2.49966181303502,1.93851324276185,2.46565280877604,936928.342781058,0.0,1.0
2011-10-04,2.55,2.55,2.32,2.4,259200,2.16807402150997,2.16807402150997,1.97252224702083,2.04054025553879,304860.439930769,0.0,1.0
2011-10-05,2.56,2.64,2.48,2.53,163600,2.17657627257471,2.24459428109267,2.10855826405675,2.15106951938048,192419.629524205,0.0,1.0
2011-10-06,2.58,2.64,2.52,2.54,141700,2.1935807747042,2.24459428109267,2.14256726831573,2.15957177044522,166661.745131906,0.0,1.0
2011-10-07,2.59,2.64,2.5,2.64,16708,2.20208302576895,2.24459428109267,2.12556276618624,2.24459428109267,19651.266320846,0.0,1.0
2011-10-10,2.55,2.66,2.51,2.66,31155,2.16807402150997,2.26159878322216,2.13406501725099,2.26159878322216,36643.2369060304,0.0,1.0
2011-10-11,2.75,2.76,2.51,2.51,155300,2.33811904280487,2.34662129386961,2.13406501725099,2.13406501725099,182657.508955433,0.0,1.0
2011-10-12,2.88,2.989,2.74,2.8,148700,2.44864830664655,2.54132284325227,2.32961679174012,2.38063029812859,174894.858864604,0.0,1.0
2011-10-13,2.95,2.98,2.81,2.83,98500,2.50816406409977,2.533670817294,2.38913254919334,2.40613705132283,115851.671810111,0.0,1.0
2011-10-14,3.06,3.25,3.0,3.07,167100,2.60168882581196,2.76323159604212,2.55067531942349,2.61019107687671,196536.186390554,0.0,1.0
2011-10-17,3.18,3.25,3.06,3.08,154800,2.7037158385889,2.76323159604212,2.60168882581196,2.61869332794145,182069.429403098,0.0,1.0
2011-10-18,3.39,3.47,3.16,3.2,222500,2.88226311094855,2.95028111946651,2.68671133645941,2.72072034071839,261695.400789336,0.0,1.0
2011-10-19,3.31,3.46,3.28,3.37,202800,2.81424510243059,2.94177886840176,2.78873834923635,2.86525860881906,238525.066427314,0.0,1.0
2011-10-20,3.33,3.36,3.17,3.32,255200,2.83124960456008,2.85675635775431,2.69521358752416,2.82274735349533,300155.803512084,0.0,1.0
2011-10-21,3.35,3.45,3.35,3.4,264800,2.84825410668957,2.93327661733702,2.84825410668957,2.89076536201329,311446.930916927,0.0,1.0
2011-10-24,3.62,3.65,3.32,3.32,279100,3.07781488543768,3.10332163863192,2.82274735349533,2.82274735349533,328266.006113725,0.0,1.0
2011-10-25,3.52,3.595,3.48,3.57,238200,2.99279237479023,3.05655925777582,2.95878337053125,3.03530363011396,280161.098732674,0.0,1.0
2011-10-26,3.56,3.6,3.48,3.55,30700,3.02680137904921,3.06081038330819,2.95878337053125,3.01829912798447,36108.0845134051,0.0,1.0
2011-10-27,3.65,3.73,3.55,3.55,98400,3.10332163863192,3.17133964714988,3.01829912798447,3.01829912798447,115734.055899644,0.0,1.0
2011-10-28,3.69,3.73,3.61,3.62,21400,3.1373306428909,3.17133964714988,3.06931263437294,3.07781488543768,25169.8048399631,0.0,1.0
2011-10-31,3.57,3.63,3.57,3.62,51300,3.03530363011396,3.08631713650243,3.03530363011396,3.07781488543768,60336.9620696312,0.0,1.0
2011-11-01,3.14,3.25,3.0,3.25,144400,2.66970683432992,2.76323159604212,2.55067531942349,2.76323159604212,169837.374714518,0.0,1.0
2011-11-02,3.2,3.28,3.1,3.11,290800,2.72072034071839,2.78873834923635,2.63569783007094,2.64420008113569,342027.067638378,0.0,1.0
2011-11-03,3.29,3.36,3.16,3.2,88600,2.7972406003011,2.85675635775431,2.68671133645941,2.72072034071839,104207.696673866,0.0,1.0
2011-11-04,3.29,3.34,3.19,3.22,68800,2.7972406003011,2.83975185562482,2.71221808965365,2.73772484284788,80919.7464013768,0.0,1.0
2011-11-07,3.37,3.42,3.22,3.27,101400,2.86525860881906,2.90776986414278,2.73772484284788,2.78023609817161,119262.533213657,0.0,1.0
2011-11-08,3.43,3.47,3.29,3.37,76700,2.91627211520753,2.95028111946651,2.7972406003011,2.86525860881906,90211.4033282791,0.0,1.0
2011-11-09,3.26,3.34,3.18,3.23,157600,2.77173384710686,2.83975185562482,2.7037158385889,2.74622709391263,185362.674896177,0.0,1.0
2011-11-10,3.26,3.31,3.16,3.3,127800,2.77173384710686,2.81424510243059,2.68671133645941,2.80574285136584,150313.133576976,0.0,1.0
2011-11-11,3.38,3.49,3.33,3.33,99100,2.8737608598838,2.967285621596,2.83124960456008,2.83124960456008,116557.367272914,0.0,1.0
2011-11-14,3.38,3.44,3.29,3.31,151400,2.8737608598838,2.92477436627227,2.7972406003011,2.81424510243059,178070.488447216,0.0,1.0
2011-11-15,3.37,3.42,3.35,3.37,102500,2.86525860881906,2.90776986414278,2.84825410668957,2.86525860881906,120556.308228795,0.0,1.0
2011-11-16,3.34,3.45,3.29,3.36,117300,2.83975185562482,2.93327661733702,2.7972406003011,2.85675635775431,137963.462977929,0.0,1.0
2011-11-17,3.35,3.41,3.32,3.35,107200,2.84825410668957,2.89926761307804,2.82274735349533,2.84825410668957,126084.25602075,0.0,1.0
2011-11-18,3.45,3.55,3.3,3.33,49800,2.93327661733702,3.01829912798447,2.80574285136584,2.83124960456008,58572.7234126245,0.0,1.0
2011-11-21,3.38,3.43,3.2,3.36,103200,2.8737608598838,2.91627211520753,2.72072034071839,2.85675635775431,121379.619602065,0.0,1.0
2011-11-22,3.36,3.42,3.34,3.36,71900,2.85675635775431,2.90776986414278,2.83975185562482,2.85675635775431,84565.8396258576,0.0,1.0
2011-11-23,3.35,3.4029,3.24,3.31,85900,2.84825410668957,2.89323101482207,2.75472934497737,2.81424510243059,101032.067091254,0.0,1.0
2011-11-25,3.285,3.38,3.28,3.38,19400,2.79298947476873,2.8737608598838,2.78873834923635,2.8737608598838,22817.4866306208,0.0,1.0
2011-11-28,3.4,3.4599,3.34,3.43,45900,2.89076536201329,2.94169384589111,2.83975185562482,2.91627211520753,53985.702904407,0.0,1.0
2011-11-29,3.43,3.46,3.37,3.42,75100,2.91627211520753,2.94177886840176,2.86525860881906,2.90776986414278,88329.5487608052,0.0,1.0
2011-11-30,3.5,3.58,3.48,3.57,61200,2.97578787266074,3.0438058811787,2.95878337053125,3.03530363011396,71980.937205876,0.0,1.0
2011-12-01,3.61,3.66,3.46,3.49,93300,3.06931263437294,3.11182388969666,2.94177886840176,2.967285621596,109735.644465821,0.0,1.0
2011-12-02,3.64,3.75,3.6,3.6701,65500,3.09481938756717,3.18834414927937,3.06081038330819,3.12041116327205,77038.421355962,0.0,1.0
2011-12-05,3.74,3.7701,3.59,3.69,86900,3.17984189821462,3.2054336739195,3.05230813224345,3.1373306428909,102208.226195925,0.0,1.0
2011-12-06,3.7,3.739,3.6671,3.73,53400,3.14583289395564,3.17899167310815,3.11786048795263,3.17133964714988,62806.8961894408,0.0,1.0
2011-12-07,3.71,3.77,3.65,3.65,49800,3.15433514502039,3.20534865140886,3.10332163863192,3.10332163863192,58572.7234126245,0.0,1.0
2011-12-08,3.67,3.69,3.59,3.66,43500,3.12032614076141,3.1373306428909,3.05230813224345,3.11182388969666,51162.9210531961,0.0,1.0
2011-12-09,3.66,3.69,3.47,3.63,93800,3.11182388969666,3.1373306428909,2.95028111946651,3.08631713650243,110323.724018156,0.0,1.0
2011-12-12,3.66,3.71,3.57,3.58,106500,3.11182388969666,3.15433514502039,3.03530363011396,3.0438058811787,125260.94464748,0.0,1.0
2011-12-13,3.55,3.71,3.54,3.67,115600,3.01829912798447,3.15433514502039,3.00979687691972,3.12032614076141,135963.992499988,0.0,1.0
2011-12-14,3.66,3.68,3.59,3.62,135900,3.11182388969666,3.12882839182615,3.05230813224345,3.07781488543768,159840.022324813,0.0,1.0
2011-12-15,3.64,3.7,3.56,3.68,115200,3.09481938756717,3.14583289395564,3.02680137904921,3.12882839182615,135493.528858119,0.0,1.0
2011-12-16,3.68,3.71,3.53,3.6,193600,3.12882839182615,3.15433514502039,3.00129462585498,3.06081038330819,227704.40266434,0.0,1.0
2011-12-19,3.69,3.78,3.63,3.69,147500,3.1373306428909,3.2138509024736,3.08631713650243,3.1373306428909,173483.467938998,0.0,1.0
2011-12-20,3.82,3.9,3.54,3.72,183500,3.24785990673258,3.31587791525054,3.00979687691972,3.16283739608513,215825.195707161,0.0,1.0
2011-12-21,3.83,3.89,3.65,3.81,117300,3.25636215779733,3.3073756641858,3.10332163863192,3.23935765566784,137963.462977929,0.0,1.0
2011-12-22,3.9,3.98,3.76,3.92,160900,3.31587791525054,3.3838959237685,3.19684640034411,3.33288241738003,189243.999941592,0.0,1.0
2011-12-23,3.89,3.92,3.82,3.89,53000,3.3073756641858,3.33288241738003,3.24785990673258,3.3073756641858,62336.4325475722,0.0,1.0
2011-12-27,3.85,3.9227,3.8,3.85,66100,3.27336665992682,3.33517802516751,3.23085540460309,3.27336665992682,77744.1168187646,0.0,1.0
2011-12-28,3.85,3.92,3.81,3.85,73500,3.27336665992682,3.33288241738003,3.23935765566784,3.27336665992682,86447.6941933313,0.0,1.0
2011-12-29,3.89,3.95,3.81,3.91,66300,3.3073756641858,3.35838917057427,3.23935765566784,3.32438016631529,77979.3486396988,0.0,1.0
2011-12-30,3.9,3.92,3.84,3.91,48000,3.31587791525054,3.33288241738003,3.26486440886207,3.32438016631529,56455.6370242164,0.0,1.0
2012-01-03,3.96,4.05,3.96,4.03,94100,3.36689142163901,3.44341168122172,3.36689142163901,3.42640717909223,110676.571749558,0.0,1.0
2012-01-04,3.96,4.04,3.92,3.96,40900,3.36689142163901,3.43490943015697,3.33288241738003,3.36689142163901,48104.9073810511,0.0,1.0
2012-01-05,3.96,4.02,3.91,3.92,39900,3.36689142163901,3.41790492802748,3.32438016631529,3.33288241738003,46928.7482763799,0.0,1.0
2012-01-06,3.91,4.0002,3.9,4.0,38100,3.32438016631529,3.40107047091929,3.31587791525054,3.40090042589799,44811.6618879717,0.0,1.0
2012-01-09,3.92,4.01,3.78,3.92,41100,3.33288241738003,3.40940267696274,3.2138509024736,3.33288241738003,48340.1392019853,0.0,1.0
2012-01-10,3.99,4.06,3.94,3.96,58300,3.39239817483325,3.45191393228646,3.34988691950952,3.36689142163901,68570.0758023294,0.0,1.0
2012-01-11,4.01,4.07,3.93,3.95,55300,3.40940267696274,3.46041618335121,3.34138466844478,3.35838917057427,65041.5984883159,0.0,1.0
2012-01-12,4.01,4.07,3.47,3.53,180100,3.40940267696274,3.46041618335121,2.95028111946651,3.00129462585498,211826.254751278,0.0,1.0
2012-01-13,4.06,4.06,3.94,4.0,42812,3.45191393228646,3.45191393228646,3.34988691950952,3.40090042589799,50353.7235891824,0.0,1.0
2012-01-17,3.98,4.1,3.92,4.06,96105,3.3838959237685,3.48592293654544,3.33288241738003,3.45191393228646,113034.770754423,0.0,1.0
2012-01-18,4.01,4.07,3.86,3.97,106700,3.40940267696274,3.46041618335121,3.28186891099156,3.37539367270376,125496.176468414,0.0,1.0
2012-01-19,4.03,4.07,3.95,4.05,132700,3.42640717909223,3.46041618335121,3.35838917057427,3.44341168122172,156076.313189865,0.0,1.0
2012-01-20,4.04,4.1,3.95,3.99,111000,3.43490943015697,3.48592293654544,3.35838917057427,3.39239817483325,130553.660618501,0.0,1.0
2012-01-23,4.11,4.15,3.94,4.04,167700,3.49442518761019,3.52843419186917,3.34988691950952,3.43490943015697,197241.881853356,0.0,1.0
2012-01-24,4.16,4.17,4.05,4.14,51700,3.53693644293391,3.54543869399866,3.44341168122172,3.51993194080442,60807.4257114998,0.0,1.0
2012-01-25,4.2,4.25,4.1,4.18,75400,3.57094544719289,3.61345670251661,3.48592293654544,3.5539409450634,88682.3964922067,0.0,1.0
2012-01-26,4.18,4.2,4.101,4.19,42200,3.5539409450634,3.57094544719289,3.48677316165191,3.56244319612815,49633.9142171236,0.0,1.0
2012-01-27,4.16,4.16,4.0899,4.14,127400,3.53693644293391,3.53693644293391,3.47733566297005,3.51993194080442,149842.669935108,0.0,1.0
2012-01-30,4.12,4.2001,4.07,4.07,105400,3.50292743867493,3.57103046970354,3.46041618335121,3.46041618335121,123967.169632342,0.0,1.0
2012-01-31,4.13,4.1867,4.06,4.12,69800,3.51142968973968,3.55963745327678,3.45191393228646,3.50292743867493,82095.9055060479,0.0,1.0
2012-02-01,3.99,4.24,3.97,4.09,148000,3.39239817483325,3.60495445145187,3.37539367270376,3.4774206854807,174071.547491334,0.0,1.0
2012-02-02,3.88,4.03,3.86,4.03,95400,3.29887341312105,3.42640717909223,3.28186891099156,3.42640717909223,112205.57858563,0.0,1.0
2012-02-03,4.01,4.06,3.94,3.96,75000,3.40940267696274,3.45191393228646,3.34988691950952,3.36689142163901,88211.932850338,0.0,1.0
2012-02-06,3.97,4.01,3.9,4.0,98800,3.37539367270376,3.40940267696274,3.31587791525054,3.40090042589799,116204.519541512,0.0,1.0
2012-02-07,3.88,3.97,3.84,3.95,209600,3.29887341312105,3.37539367270376,3.26486440886207,3.35838917057427,246522.948339078,0.0,1.0
2012-02-08,3.86,3.89,3.8,3.88,88700,3.28186891099156,3.3073756641858,3.23085540460309,3.29887341312105,104325.312584333,0.0,1.0
2012-02-09,3.97,4.01,3.85,3.89,40800,3.37539367270376,3.40940267696274,3.27336665992682,3.3073756641858,47987.2914705839,0.0,1.0
2012-02-10,3.95,4.05,3.85,3.98,45000,3.35838917057427,3.44341168122172,3.27336665992682,3.3838959237685,52927.1597102028,0.0,1.0
2012-02-13,3.94,3.9796,3.86,3.9,74400,3.34988691950952,3.38355583372591,3.28186891099156,3.31587791525054,87506.2373875355,0.0,1.0
2012-02-14,3.8,3.89,3.78,3.89,86000,3.23085540460309,3.3073756641858,3.2138509024736,3.3073756641858,101149.683001721,0.0,1.0
2012-02-15,3.7,3.76,3.57,3.65,162800,3.14583289395564,3.19684640034411,3.03530363011396,3.10332163863192,191478.702240467,0.0,1.0
2012-02-16,3.8,3.8,3.64,3.68,76500,3.23085540460309,3.23085540460309,3.09481938756717,3.12882839182615,89976.1715073449,0.0,1.0
2012-02-17,3.75,3.83,3.711,3.8,44500,3.18834414927937,3.25636215779733,3.15518537012686,3.23085540460309,52339.0801578672,0.0,1.0
2012-02-21,3.67,3.73,3.61,3.73,164400,3.12032614076141,3.17133964714988,3.06931263437294,3.17133964714988,193360.556807941,0.0,1.0
2012-02-22,3.57,3.65,3.55,3.62,68900,3.03530363011396,3.10332163863192,3.01829912798447,3.07781488543768,81037.3623118439,0.0,1.0
2012-02-23,3.62,3.63,3.5,3.5104,102700,3.07781488543768,3.08631713650243,2.97578787266074,2.98463021376808,120791.54004973,0.0,1.0
2012-02-24,3.62,3.67,3.56,3.59,90300,3.07781488543768,3.12032614076141,3.02680137904921,3.05230813224345,106207.167151807,0.0,1.0
2012-02-27,3.49,3.53,3.4,3.5,130700,2.967285621596,3.00129462585498,2.89076536201329,2.97578787266074,153723.994980522,0.0,1.0
2012-02-28,3.41,3.47,3.262,3.44,95500,2.89926761307804,2.95028111946651,2.77343429731981,2.92477436627227,112323.194496097,0.0,1.0
2012-02-29,3.505,3.55,3.42,3.43,85600,2.98003899819311,3.01829912798447,2.90776986414278,2.91627211520753,100679.219359853,0.0,1.0
2012-03-01,3.5,3.59,3.46,3.51,90100,2.97578787266074,3.05230813224345,2.94177886840176,2.98429012372549,105971.935330873,0.0,1.0
2012-03-02,3.5,3.58,3.4,3.4,63600,2.97578787266074,3.0438058811787,2.89076536201329,2.89076536201329,74803.7190570868,0.0,1.0
2012-03-05,3.38,3.46,3.36,3.46,60800,2.8737608598838,2.94177886840176,2.85675635775431,2.94177886840176,71510.4735640075,0.0,1.0
2012-03-06,3.27,3.32,3.24,3.3,169500,2.78023609817161,2.82274735349533,2.75472934497737,2.80574285136584,199358.968241764,0.0,1.0
2012-03-07,3.24,3.25,3.21,3.25,90300,2.75472934497737,2.76323159604212,2.72922259178314,2.76323159604212,106207.167151807,0.0,1.0
2012-03-08,3.33,3.33,3.22,3.22,40700,2.83124960456008,2.83124960456008,2.73772484284788,2.73772484284788,47869.6755601168,0.0,1.0
2012-03-09,3.32,3.58,3.3,3.35,112700,2.82274735349533,3.0438058811787,2.80574285136584,2.84825410668957,132553.131096442,0.0,1.0
2012-03-12,3.24,3.27,3.2,3.24,128200,2.75472934497737,2.78023609817161,2.72072034071839,2.75472934497737,150783.597218845,0.0,1.0
2012-03-13,3.3,3.42,3.19,3.19,262500,2.80574285136584,2.90776986414278,2.71221808965365,2.71221808965365,308741.764976184,0.0,1.0
2012-03-14,3.36,3.41,3.3199,3.32,41700,2.85675635775431,2.89926761307804,2.82266233098468,2.82274735349533,49045.8346647881,0.0,1.0
2012-03-15,3.35,3.46,3.3,3.4,97900,2.84825410668957,2.94177886840176,2.80574285136584,2.89076536201329,115145.976347308,0.0,1.0
2012-03-16,3.38,3.43,3.31,3.37,48300,2.8737608598838,2.91627211520753,2.81424510243059,2.86525860881906,56808.4847556178,0.0,1.0
2012-03-19,3.44,3.53,3.381,3.4,50500,2.92477436627227,3.00129462585498,2.87461108499028,2.89076536201329,59396.0347858944,0.0,1.0
2012-03-20,3.52,3.56,3.4,3.44,23300,2.99279237479023,3.02680137904921,2.89076536201329,2.92477436627227,27404.5071388384,0.0,1.0
2012-03-21,3.6,3.69,3.47,3.53,61800,3.06081038330819,3.1373306428909,2.95028111946651,3.00129462585498,72686.6326686787,0.0,1.0
2012-03-22,3.51,3.63,3.46,3.61,60100,2.98429012372549,3.08631713650243,2.94177886840176,3.06931263437294,70687.1621907376,0.0,1.0
2012-03-23,3.52,3.5499,3.51,3.54,24900,2.99279237479023,3.01821410547382,2.98429012372549,3.00979687691972,29286.3617063123,0.0,1.0
2012-03-26,3.0,3.13,2.86,3.13,645200,2.55067531942349,2.66120458326518,2.43164380451706,2.66120458326518,758857.854333843,0.0,1.0
2012-03-27,2.83,2.9798,2.79,2.97,405800,2.40613705132283,2.53350077227271,2.37212804706385,2.52516856622926,477285.364675563,0.0,1.0
2012-03-28,2.64,2.79,2.58,2.75,529800,2.24459428109267,2.37212804706385,2.1935807747042,2.33811904280487,623129.09365479,0.0,1.0
2012-03-29,2.7,2.7,2.6,2.65,192700,2.29560778748114,2.29560778748114,2.21058527683369,2.25309653215742,226645.859470136,0.0,1.0
2012-03-30,2.72,2.74,2.66,2.7,86100,2.31261228961063,2.32961679174012,2.26159878322216,2.29560778748114,101267.298912188,0.0,1.0
2012-04-02,2.76,2.77,2.68,2.74,56800,2.34662129386961,2.35512354493436,2.27860328535165,2.32961679174012,66805.8371453229,0.0,1.0
2012-04-03,2.7,2.76,2.69,2.75,115300,2.29560778748114,2.34662129386961,2.2871055364164,2.33811904280487,135611.144768587,0.0,1.0
2012-04-04,2.67,2.72,2.65,2.7,70300,2.27010103428691,2.31261228961063,2.25309653215742,2.29560778748114,82683.9850583836,0.0,1.0
2012-04-05,2.65,2.7,2.65,2.68,68000,2.25309653215742,2.29560778748114,2.25309653215742,2.27860328535165,79978.8191176399,0.0,1.0
2012-04-09,2.66,2.695,2.6,2.6,59400,2.26159878322216,2.29135666194877,2.21058527683369,2.21058527683369,69863.850817468,0.0,1.0
2012-04-10,2.63,2.74,2.63,2.72,112100,2.23609203002793,2.32961679174012,2.23609203002793,2.31261228961063,131847.435633639,0.0,1.0
2012-04-11,2.67,2.69,2.65,2.65,21800,2.27010103428691,2.2871055364164,2.25309653215742,2.25309653215742,25640.2684818316,0.0,1.0
2012-04-12,2.7,2.729,2.65,2.69,47000,2.29560778748114,2.3202643155689,2.25309653215742,2.2871055364164,55279.4779195453,0.0,1.0
2012-04-13,2.65,2.72,2.65,2.69,37400,2.25309653215742,2.31261228961063,2.25309653215742,2.2871055364164,43988.3505147019,0.0,1.0
2012-04-16,2.64,2.66,2.62,2.6501,36000,2.24459428109267,2.26159878322216,2.22758977896318,2.25318155466807,42341.7277681624,0.0,1.0
2012-04-17,2.65,2.66,2.64,2.66,42300,2.25309653215742,2.26159878322216,2.24459428109267,2.26159878322216,49751.5301275907,0.0,1.0
2012-04-18,2.62,2.67,2.55,2.65,70600,2.22758977896318,2.27010103428691,2.16807402150997,2.25309653215742,83036.8327897851,0.0,1.0
2012-04-19,2.53,2.61,2.5,2.6,35200,2.15106951938048,2.21908752789844,2.12556276618624,2.21058527683369,41400.8004844254,0.0,1.0
2012-04-20,2.51,2.52,2.5,2.51,27000,2.13406501725099,2.14256726831573,2.12556276618624,2.13406501725099,31756.2958261217,0.0,1.0
2012-04-23,2.42,2.51,2.34,2.5,111900,2.05754475766828,2.13406501725099,1.98952674915032,2.12556276618624,131612.203812705,0.0,1.0
2012-04-24,2.42,2.47,2.4,2.4,33400,2.05754475766828,2.10005601299201,2.04054025553879,2.04054025553879,39283.7140960173,0.0,1.0
2012-04-25,2.38,2.4399,2.36,2.4348,25200,2.0235357534093,2.07446423728713,2.00653125127981,2.07012808924411,29639.2094377137,0.0,1.0
2012-04-26,2.34,2.36,2.31,2.346,52300,1.98952674915032,2.00653125127981,1.96401999595609,1.99462809978917,61513.1211743026,0.0,1.0
2012-04-27,2.38,2.38,2.32,2.34,84100,2.0235357534093,2.0235357534093,1.97252224702083,1.98952674915032,98914.9807028461,0.0,1.0
2012-04-30,2.35,2.41,2.32,2.4,53000,1.99802900021507,2.04904250660354,1.97252224702083,2.04054025553879,62336.4325475723,0.0,1.0
2012-05-01,2.38,2.38,2.35,2.38,19000,2.0235357534093,2.0235357534093,1.99802900021507,2.0235357534093,22347.0229887524,0.0,1.0
2012-05-02,2.36,2.4,2.34,2.35,28700,2.00653125127981,2.04054025553879,1.98952674915032,1.99802900021507,33755.7663040628,0.0,1.0
2012-05-03,2.28,2.34,2.265,2.27,36000,1.93851324276185,1.98952674915032,1.92575986616474,1.93001099169711,42341.7277681624,0.0,1.0
2012-05-04,2.23,2.29,2.08,2.29,99900,1.89600198743813,1.9470154938266,1.76846822146696,1.9470154938266,117498.29455665,0.0,1.0
2012-05-07,2.3,2.38,2.2,2.2,152000,1.95551774489134,2.0235357534093,1.87049523424389,1.87049523424389,178776.183910019,0.0,1.0
2012-05-08,2.38,2.45,2.28,2.28,87400,2.0235357534093,2.08305151086252,1.93851324276185,1.93851324276185,102796.305748261,0.0,1.0
2012-05-09,2.35,2.37,2.32,2.335,99000,1.99802900021507,2.01503350234456,1.97252224702083,1.98527562361795,116439.751362446,0.0,1.0
2012-05-10,2.3,2.35,2.28,2.35,58000,1.95551774489134,1.99802900021507,1.93851324276185,1.99802900021507,68217.2280709283,0.0,1.0
2012-05-11,2.31,2.33,2.26,2.27,66900,1.96401999595609,1.98102449808558,1.92150874063236,1.93001099169711,78685.0441025016,0.0,1.0
2012-05-14,2.19,2.279,2.15,2.24,66600,1.86199298317915,1.93766301765538,1.82798397892017,1.90450423850287,78332.1963711003,0.0,1.0
2012-05-15,2.12,2.249,2.09,2.2,114000,1.80247722572594,1.91215626446115,1.7769704725317,1.87049523424389,134082.137932514,0.0,1.0
2012-05-16,2.0,2.11,1.98,2.11,77300,1.700450212949,1.79397497466119,1.68344571081951,1.79397497466119,90917.0987910816,0.0,1.0
2012-05-17,1.94,2.02,1.872,2.01,102900,1.64943670656053,1.71745471507849,1.59162139932026,1.70895246401374,121026.771870664,0.0,1.0
2012-05-18,1.82,1.9,1.82,1.89,114600,1.54740969378359,1.61542770230155,1.54740969378359,1.6069254512368,134787.833395316,0.0,1.0
2012-05-21,1.86,1.881,1.73,1.74,86400,1.58141869804257,1.59927342527853,1.47088943420088,1.47939168526563,101620.146643589,0.0,1.0
2012-05-22,1.86,1.89,1.8,1.88,68000,1.58141869804257,1.6069254512368,1.5304051916541,1.59842320017206,79978.8191176397,0.0,1.0
2012-05-23,1.88,1.88,1.75,1.82,31000,1.59842320017206,1.59842320017206,1.48789393633037,1.54740969378359,36460.9322448063,0.0,1.0
2012-05-24,1.84,1.87,1.83,1.87,21600,1.56441419591308,1.58992094910731,1.55591194484833,1.58992094910731,25405.0366608973,0.0,1.0
2012-05-25,1.8,1.9,1.75,1.9,54700,1.5304051916541,1.61542770230155,1.48789393633037,1.61542770230155,64335.9030255131,0.0,1.0
2012-05-29,1.88,1.94,1.85,1.85,24800,1.59842320017206,1.64943670656053,1.57291644697782,1.57291644697782,29168.7457958451,0.0,1.0
2012-05-30,1.87,1.91,1.85,1.87,30400,1.58992094910731,1.62392995336629,1.57291644697782,1.58992094910731,35755.2367820037,0.0,1.0
2012-05-31,1.84,1.99,1.8001,1.86,265900,1.56441419591308,1.69194796188425,1.53049021416474,1.58141869804257,312740.705932065,0.0,1.0
2012-06-01,1.7699,1.81,1.759,1.79,49100,1.50481341594921,1.53890744271884,1.49554596228864,1.52190294058935,57749.4120393548,0.0,1.0
2012-06-04,1.8,1.81,1.79,1.79,61100,1.5304051916541,1.53890744271884,1.52190294058935,1.52190294058935,71863.3212954086,0.0,1.0
2012-06-05,1.81,1.83,1.76,1.78,17800,1.53890744271884,1.55591194484833,1.49639618739512,1.51340068952461,20935.6320631469,0.0,1.0
2012-06-06,1.96,2.08,1.84,1.84,122500,1.66644120869002,1.76846822146696,1.56441419591308,1.56441419591308,144079.490322219,0.0,1.0
2012-06-07,2.02,2.11,2.01,2.02,86600,1.71745471507849,1.79397497466119,1.70895246401374,1.71745471507849,101855.378464523,0.0,1.0
2012-06-08,2.15,2.24,2.0,2.0,112500,1.82798397892017,1.90450423850287,1.700450212949,1.700450212949,132317.899275507,0.0,1.0
2012-06-11,2.23,2.28,2.19,2.21,70300,1.89600198743813,1.93851324276185,1.86199298317915,1.87899748530864,82683.9850583836,0.0,1.0
2012-06-12,2.18,2.25,2.13,2.25,69800,1.8534907321144,1.91300648956762,1.81097947679068,1.91300648956762,82095.9055060483,0.0,1.0
2012-06-13,2.08,2.14,2.04,2.13,46900,1.76846822146696,1.81948172785543,1.73445921720798,1.81097947679068,55161.862009078,0.0,1.0
2012-06-14,2.0,2.08,2.0,2.02,41600,1.700450212949,1.76846822146696,1.700450212949,1.71745471507849,48928.2187543208,0.0,1.0
2012-06-15,2.02,2.05,2.0,2.03,69800,1.71745471507849,1.74296146827272,1.700450212949,1.72595696614323,82095.9055060478,0.0,1.0
2012-06-18,1.99,2.08,1.97,2.01,49600,1.69194796188425,1.76846822146696,1.67494345975476,1.70895246401374,58337.4915916903,0.0,1.0
2012-06-19,1.95,2.07,1.91,1.98,86700,1.65793895762527,1.75996597040221,1.62392995336629,1.68344571081951,101972.994374991,0.0,1.0
2012-06-20,1.86,1.93,1.85,1.85,62700,1.58141869804257,1.64093445549578,1.57291644697782,1.57291644697782,73745.1758628825,0.0,1.0
2012-06-21,1.79,1.86,1.77,1.86,43700,1.52190294058935,1.58141869804257,1.50489843845986,1.58141869804257,51398.1528741304,0.0,1.0
2012-06-22,1.81,1.83,1.77,1.77,62600,1.53890744271884,1.55591194484833,1.50489843845986,1.50489843845986,73627.5599524156,0.0,1.0
2012-06-25,1.77,1.82,1.77,1.77,28300,1.50489843845986,1.54740969378359,1.50489843845986,1.50489843845986,33285.3026621943,0.0,1.0
2012-06-26,1.79,1.8,1.78,1.8,20000,1.52190294058935,1.5304051916541,1.51340068952461,1.5304051916541,23523.1820934235,0.0,1.0
2012-06-27,1.75,1.78,1.75,1.78,21900,1.48789393633037,1.51340068952461,1.48789393633037,1.51340068952461,25757.8843922988,0.0,1.0
2012-06-28,1.71,1.76,1.7,1.75,45100,1.45388493207139,1.49639618739512,1.44538268100665,1.48789393633037,53044.77562067,0.0,1.0
2012-06-29,1.76,1.81,1.71,1.77,74700,1.49639618739512,1.53890744271884,1.45388493207139,1.50489843845986,87859.0851189366,0.0,1.0
2012-07-02,1.72,1.74,1.67,1.73,88200,1.46238718313614,1.47939168526563,1.41987592781241,1.47088943420088,103737.233031997,0.0,1.0
2012-07-03,1.72,1.7242,1.69,1.7,35800,1.46238718313614,1.46595812858333,1.4368804299419,1.44538268100665,42106.495947228,0.0,1.0
2012-07-05,1.71,1.73,1.67,1.73,46900,1.45388493207139,1.47088943420088,1.41987592781241,1.47088943420088,55161.8620090782,0.0,1.0
2012-07-06,1.71,1.71,1.68,1.7,25500,1.45388493207139,1.45388493207139,1.42837817887716,1.44538268100665,29992.057169115,0.0,1.0
2012-07-09,1.81,1.93,1.71,1.71,77000,1.53890744271884,1.64093445549578,1.45388493207139,1.45388493207139,90564.2510596806,0.0,1.0
2012-07-10,1.73,1.81,1.7,1.81,37300,1.47088943420088,1.53890744271884,1.44538268100665,1.53890744271884,43870.7346042349,0.0,1.0
2012-07-11,1.7,1.739,1.62,1.68,142300,1.44538268100665,1.47854146015915,1.37736467248869,1.42837817887716,167367.440594708,0.0,1.0
2012-07-12,1.66,1.69,1.64,1.64,19200,1.41137367674767,1.4368804299419,1.39436917461818,1.39436917461818,22582.2548096865,0.0,1.0
2012-07-13,1.73,1.81,1.68,1.68,16800,1.47088943420088,1.53890744271884,1.42837817887716,1.42837817887716,19759.4729584758,0.0,1.0
2012-07-16,1.67,1.7,1.66,1.67,49400,1.41987592781241,1.44538268100665,1.41137367674767,1.41987592781241,58102.2597707561,0.0,1.0
2012-07-17,1.67,1.7,1.67,1.67,29700,1.41987592781241,1.44538268100665,1.41987592781241,1.41987592781241,34931.9254087339,0.0,1.0
2012-07-18,1.72,1.76,1.64,1.67,44400,1.46238718313614,1.49639618739512,1.39436917461818,1.41987592781241,52221.4642474001,0.0,1.0
2012-07-19,1.68,1.73,1.66,1.66,52700,1.42837817887716,1.47088943420088,1.41137367674767,1.41137367674767,61983.5848161708,0.0,1.0
2012-07-20,1.7,1.71,1.67,1.67,31800,1.44538268100665,1.45388493207139,1.41987592781241,1.41987592781241,37401.8595285433,0.0,1.0
2012-07-23,1.67,1.68,1.63,1.67,45000,1.41987592781241,1.42837817887716,1.38586692355343,1.41987592781241,52927.1597102029,0.0,1.0
2012-07-24,1.51,1.6,1.46,1.6,177000,1.28383991077649,1.3603601703592,1.24132865545277,1.3603601703592,208180.161526798,0.0,1.0
2012-07-25,1.51,1.55,1.48,1.5,97800,1.28383991077649,1.31784891503547,1.25833315758226,1.27533765971175,115028.360436841,0.0,1.0
2012-07-26,1.48,1.53,1.48,1.51,24600,1.25833315758226,1.30084441290598,1.25833315758226,1.28383991077649,28933.5139749108,0.0,1.0
2012-07-27,1.59,1.61,1.5,1.5,43800,1.35185791929445,1.36886242142394,1.27533765971175,1.27533765971175,51515.7687845975,0.0,1.0
2012-07-30,1.59,1.61,1.55,1.58,63200,1.35185791929445,1.36886242142394,1.31784891503547,1.34335566822971,74333.2554152184,0.0,1.0
2012-07-31,1.58,1.61,1.56,1.59,71100,1.34335566822971,1.36886242142394,1.32635116610022,1.35185791929445,83624.9123421203,0.0,1.0
2012-08-01,1.58,1.6,1.57,1.58,19200,1.34335566822971,1.3603601703592,1.33485341716496,1.34335566822971,22582.2548096865,0.0,1.0
2012-08-02,1.5,1.55,1.48,1.55,35300,1.27533765971175,1.31784891503547,1.25833315758226,1.31784891503547,41518.4163948924,0.0,1.0
2012-08-03,1.49,1.52,1.47,1.49,103600,1.266835408647,1.29234216184124,1.24983090651751,1.266835408647,121850.083243934,0.0,1.0
2012-08-06,1.5,1.51,1.43,1.47,68800,1.27533765971175,1.28383991077649,1.21582190225853,1.24983090651751,80919.7464013766,0.0,1.0
2012-08-07,1.54,1.57,1.2,1.49,147100,1.30934666397073,1.33485341716496,1.0202701277694,1.266835408647,173013.004297129,0.0,1.0
2012-08-08,1.59,1.6,1.52,1.52,78200,1.35185791929445,1.3603601703592,1.29234216184124,1.29234216184124,91975.641985286,0.0,1.0
2012-08-09,1.5101,1.6,1.48,1.5301,88800,1.28392493328714,1.3603601703592,1.25833315758226,1.30092943541663,104442.9284948,0.0,1.0
2012-08-10,1.5,1.53,1.49,1.5,20400,1.27533765971175,1.30084441290598,1.266835408647,1.27533765971175,23993.6457352919,0.0,1.0
2012-08-13,1.4,1.5,1.4,1.5,89900,1.1903151490643,1.27533765971175,1.1903151490643,1.27533765971175,105736.703509938,0.0,1.0
2012-08-14,1.42,1.43,1.3801,1.3801,36800,1.20731965119379,1.21582190225853,1.17339566944545,1.17339566944545,43282.6550518991,0.0,1.0
2012-08-15,1.41,1.42,1.4,1.41,30652,1.19881740012904,1.20731965119379,1.1903151490643,1.19881740012904,36051.6288763809,0.0,1.0
2012-08-16,1.4,1.42,1.4,1.42,41626,1.1903151490643,1.20731965119379,1.1903151490643,1.20731965119379,48958.7988910422,0.0,1.0
2012-08-17,1.41,1.42,1.408,1.41,108600,1.19881740012904,1.20731965119379,1.19711694991609,1.19881740012904,127730.87876729,0.0,1.0
2012-08-20,1.39,1.42,1.36,1.42,35500,1.18181289799955,1.20731965119379,1.15630614480532,1.20731965119379,41753.6482158268,0.0,1.0
2012-08-21,1.37,1.42,1.35,1.37,92600,1.16480839587006,1.20731965119379,1.14780389374057,1.16480839587006,108912.333092551,0.0,1.0
2012-08-22,1.4,1.4,1.35,1.35,49800,1.1903151490643,1.1903151490643,1.14780389374057,1.14780389374057,58572.7234126244,0.0,1.0
2012-08-23,1.4,1.4,1.38,1.38,61000,1.1903151490643,1.1903151490643,1.17331064693481,1.17331064693481,71745.7053849415,0.0,1.0
2012-08-24,1.4,1.4,1.372,1.372,34700,1.1903151490643,1.1903151490643,1.16650884608301,1.16650884608301,40812.7209320897,0.0,1.0
2012-08-27,1.39,1.4268,1.39,1.39,288400,1.18181289799955,1.21310118191781,1.18181289799955,1.18181289799955,339204.285787167,0.0,1.0
2012-08-28,1.38,1.4,1.3789,1.38,40100,1.17331064693481,1.1903151490643,1.17237539931768,1.17331064693481,47163.980097314,0.0,1.0
2012-08-29,1.4,1.4,1.37,1.37,26900,1.1903151490643,1.1903151490643,1.16480839587006,1.16480839587006,31638.6799156545,0.0,1.0
2012-08-30,1.37,1.4,1.37,1.38,22500,1.16480839587006,1.1903151490643,1.16480839587006,1.17331064693481,26463.5798551015,0.0,1.0
2012-08-31,1.4,1.5,1.34,1.4,87300,1.1903151490643,1.27533765971175,1.13930164267583,1.1903151490643,102678.689837793,0.0,1.0
2012-09-04,1.45,1.5,1.36,1.39,135700,1.23282640438802,1.27533765971175,1.15630614480532,1.18181289799955,159604.790503879,0.0,1.0
2012-09-05,1.67,1.7,1.47,1.47,360700,1.41987592781241,1.44538268100665,1.24983090651751,1.24983090651751,424240.589054893,0.0,1.0
2012-09-06,1.69,1.84,1.6,1.7,605100,1.4368804299419,1.56441419591308,1.3603601703592,1.44538268100665,711693.874236529,0.0,1.0
2012-09-07,1.7,1.73,1.6,1.72,96000,1.44538268100665,1.47088943420088,1.3603601703592,1.46238718313614,112911.274048433,0.0,1.0
2012-09-10,1.94,2.15,1.65,1.67,630600,1.64943670656053,1.82798397892017,1.40287142568292,1.41987592781241,741685.931405641,0.0,1.0
2012-09-11,1.93,2.13,1.9299,1.95,439400,1.64093445549578,1.81097947679068,1.64084943298513,1.65793895762527,516804.310592515,0.0,1.0
2012-09-12,1.94,2.0555,1.9203,1.95,178300,1.64943670656053,1.74763770635833,1.63268727196298,1.65793895762527,209709.16836287,0.0,1.0
2012-09-13,1.99,2.09,1.96,1.96,189900,1.69194796188425,1.7769704725317,1.66644120869002,1.66644120869002,223352.613977056,0.0,1.0
2012-09-14,2.0,2.08,1.98,2.0,190600,1.700450212949,1.76846822146696,1.68344571081951,1.700450212949,224175.925350325,0.0,1.0
2012-09-17,2.11,2.13,2.02,2.02,103600,1.79397497466119,1.81097947679068,1.71745471507849,1.71745471507849,121850.083243934,0.0,1.0
2012-09-18,2.33,2.37,2.1117,2.14,360300,1.98102449808558,2.01503350234456,1.7954203573422,1.81948172785543,423770.125413024,0.0,1.0
2012-09-19,2.45,2.5599,2.36,2.36,292200,2.08305151086252,2.17649125006407,2.00653125127981,2.00653125127981,343673.690384917,0.0,1.0
2012-09-20,2.47,2.5101,2.36,2.4,147400,2.10005601299201,2.13415003976164,2.00653125127981,2.04054025553879,173365.852028531,0.0,1.0
2012-09-21,2.49,2.55,2.46,2.46,100400,2.1170605151215,2.16807402150997,2.09155376192726,2.09155376192726,118086.374108986,0.0,1.0
2012-09-24,2.88,2.98,2.5,2.5,349600,2.44864830664655,2.533670817294,2.12556276618624,2.12556276618624,411185.222993043,0.0,1.0
2012-09-25,2.94,3.2,2.86,2.88,387600,2.49966181303502,2.72072034071839,2.43164380451706,2.44864830664655,455879.268970548,0.0,1.0
2012-09-26,2.89,2.95,2.79,2.95,140100,2.4571505577113,2.50816406409977,2.37212804706385,2.50816406409977,164779.890564432,0.0,1.0
2012-09-27,2.35,2.94,2.34,2.94,510600,1.99802900021507,2.49966181303502,1.98952674915032,2.49966181303502,600546.838845102,0.0,1.0
2012-09-28,2.51,2.77,2.13,2.18,433200,2.13406501725099,2.35512354493436,1.81097947679068,1.8534907321144,509512.124143553,0.0,1.0
2012-10-01,2.62,2.77,2.52,2.52,192800,2.22758977896318,2.35512354493436,2.14256726831573,2.14256726831573,226763.475380603,0.0,1.0
2012-10-02,2.46,2.68,2.39,2.65,100400,2.09155376192726,2.27860328535165,2.03203800447405,2.25309653215742,118086.374108986,0.0,1.0
2012-10-03,2.43,2.52,2.31,2.44,132500,2.06604700873303,2.14256726831573,1.96401999595609,2.07454925979777,155841.081368931,0.0,1.0
2012-10-04,2.38,2.56,2.35,2.43,103600,2.0235357534093,2.17657627257471,1.99802900021507,2.06604700873303,121850.083243934,0.0,1.0
2012-10-05,2.33,2.46,2.3,2.44,82500,1.98102449808558,2.09155376192726,1.95551774489134,2.07454925979777,97033.126135372,0.0,1.0
2012-10-08,2.53,2.57,2.22,2.3,145700,2.15106951938048,2.18507852363946,1.88749973637338,1.95551774489134,171366.38155059,0.0,1.0
2012-10-09,2.54,2.65,2.47,2.57,261000,2.15957177044522,2.25309653215742,2.10005601299201,2.18507852363946,306977.526319177,0.0,1.0
2012-10-10,2.59,2.61,2.55,2.58,88200,2.20208302576895,2.21908752789844,2.16807402150997,2.1935807747042,103737.233031998,0.0,1.0
2012-10-11,2.59,2.73,2.57,2.6075,106100,2.20208302576895,2.32111454067538,2.18507852363946,2.21696196513225,124790.481005612,0.0,1.0
2012-10-12,2.53,2.56,2.49,2.56,37500,2.15106951938048,2.17657627257471,2.1170605151215,2.17657627257471,44105.9664251691,0.0,1.0
2012-10-15,2.47,2.52,2.4,2.5,87000,2.10005601299201,2.14256726831573,2.04054025553879,2.12556276618624,102325.842106392,0.0,1.0
2012-10-16,2.44,2.52,2.42,2.48,74400,2.07454925979777,2.14256726831573,2.05754475766828,2.10855826405675,87506.2373875356,0.0,1.0
2012-10-17,2.4,2.47,2.35,2.47,61000,2.04054025553879,2.10005601299201,1.99802900021507,2.10005601299201,71745.7053849419,0.0,1.0
2012-10-18,2.36,2.45,2.35,2.42,30400,2.00653125127981,2.08305151086252,1.99802900021507,2.05754475766828,35755.2367820038,0.0,1.0
2012-10-19,2.33,2.37,2.22,2.3,28900,1.98102449808558,2.01503350234456,1.88749973637338,1.95551774489134,33990.998124997,0.0,1.0
2012-10-22,2.28,2.43,2.22,2.36,49800,1.93851324276185,2.06604700873303,1.88749973637338,2.00653125127981,58572.7234126247,0.0,1.0
2012-10-23,2.26,2.48,2.18,2.24,81800,1.92150874063236,2.10855826405675,1.8534907321144,1.90450423850287,96209.8147621024,0.0,1.0
2012-10-24,2.26,2.3,2.18,2.29,33800,1.92150874063236,1.95551774489134,1.8534907321144,1.9470154938266,39754.1777378858,0.0,1.0
2012-10-25,2.33,2.36,2.2301,2.31,96900,1.98102449808558,2.00653125127981,1.89608700994878,1.96401999595609,113969.817242637,0.0,1.0
2012-10-26,2.27,2.36,2.2101,2.36,33600,1.93001099169711,2.00653125127981,1.87908250781929,2.00653125127981,39518.9459169515,0.0,1.0
2012-10-31,2.22,2.29,2.18,2.25,34600,1.88749973637338,1.9470154938266,1.8534907321144,1.91300648956762,40695.1050216228,0.0,1.0
2012-11-01,2.34,2.36,2.2485,2.25,49700,1.98952674915032,2.00653125127981,1.91173115190791,1.91300648956762,58455.1075021576,0.0,1.0
2012-11-02,2.4933,2.6,2.3,2.36,290200,2.11986625797286,2.21058527683369,1.95551774489134,2.00653125127981,341321.372175576,0.0,1.0
2012-11-05,2.6,2.76,2.56,2.76,237300,2.21058527683369,2.34662129386961,2.17657627257471,2.34662129386961,279102.55553847,0.0,1.0
2012-11-06,2.69,2.75,2.58,2.6,110000,2.2871055364164,2.33811904280487,2.1935807747042,2.21058527683369,129377.501513829,0.0,1.0
2012-11-07,2.61,2.66,2.55,2.66,75800,2.21908752789844,2.26159878322216,2.16807402150997,2.26159878322216,89152.860134075,0.0,1.0
2012-11-08,2.65,2.73,2.57,2.61,96000,2.25309653215742,2.32111454067538,2.18507852363946,2.21908752789844,112911.274048433,0.0,1.0
2012-11-09,2.66,2.75,2.59,2.7,75800,2.26159878322216,2.33811904280487,2.20208302576895,2.29560778748114,89152.8601340753,0.0,1.0
2012-11-12,2.61,2.6999,2.58,2.66,51800,2.21908752789844,2.2955227649705,2.1935807747042,2.26159878322216,60925.0416219669,0.0,1.0
2012-11-13,2.53,2.61,2.52,2.6,20900,2.15106951938048,2.21908752789844,2.14256726831573,2.21058527683369,24581.7252876276,0.0,1.0
2012-11-14,2.5,2.58,2.47,2.56,31300,2.12556276618624,2.1935807747042,2.10005601299201,2.17657627257471,36813.7799762079,0.0,1.0
2012-11-15,2.43,2.44,2.36,2.43,57900,2.06604700873303,2.07454925979777,2.00653125127981,2.06604700873303,68099.6121604611,0.0,1.0
2012-11-16,2.37,2.46,2.36,2.4,20300,2.01503350234456,2.09155376192726,2.00653125127981,2.04054025553879,23876.0298248249,0.0,1.0
2012-11-19,2.47,2.54,2.43,2.48,45400,2.10005601299201,2.15957177044522,2.06604700873303,2.10855826405675,53397.6233520713,0.0,1.0
2012-11-20,2.44,2.48,2.41,2.45,15100,2.07454925979777,2.10855826405675,2.04904250660354,2.08305151086252,17760.0024805348,0.0,1.0
2012-11-21,2.51,2.51,2.44,2.46,9700,2.13406501725099,2.13406501725099,2.07454925979777,2.09155376192726,11408.7433153104,0.0,1.0
2012-11-23,2.49,2.57,2.43,2.57,16700,2.1170605151215,2.18507852363946,2.06604700873303,2.18507852363946,19641.8570480086,0.0,1.0
2012-11-26,2.58,2.58,2.47,2.5,42700,2.1935807747042,2.1935807747042,2.10005601299201,2.12556276618624,50221.9937694593,0.0,1.0
2012-11-27,2.59,2.7,2.58,2.61,84700,2.20208302576895,2.29560778748114,2.1935807747042,2.21908752789844,99620.6761656485,0.0,1.0
2012-11-28,2.63,2.64,2.52,2.6399,29200,2.23609203002793,2.24459428109267,2.14256726831573,2.24450925858203,34343.8458563983,0.0,1.0
2012-11-29,2.71,2.74,2.64,2.66,64900,2.30411003854589,2.32961679174012,2.24459428109267,2.26159878322216,76332.7258931592,0.0,1.0
2012-11-30,2.81,2.82,2.67,2.7,100300,2.38913254919334,2.39763480025808,2.27010103428691,2.29560778748114,117968.758198519,0.0,1.0
2012-12-03,2.72,2.82,2.67,2.81,61200,2.31261228961063,2.39763480025808,2.27010103428691,2.38913254919334,71980.9372058761,0.0,1.0
2012-12-04,2.74,2.76,2.67,2.72,34400,2.32961679174012,2.34662129386961,2.27010103428691,2.31261228961063,40459.8732006885,0.0,1.0
2012-12-05,2.82,2.83,2.7,2.71,82700,2.39763480025808,2.40613705132283,2.29560778748114,2.30411003854589,97268.3579563064,0.0,1.0
2012-12-06,2.92,2.95,2.76,2.82,74700,2.48265731090553,2.50816406409977,2.34662129386961,2.39763480025808,87859.0851189369,0.0,1.0
2012-12-07,2.92,2.92,2.84,2.91,90400,2.48265731090553,2.48265731090553,2.41463930238757,2.47415505984079,106324.783062274,0.0,1.0
2012-12-10,3.07,3.08,2.84,2.89,221000,2.61019107687671,2.61869332794145,2.41463930238757,2.4571505577113,259931.16213233,0.0,1.0
2012-12-11,3.01,3.13,2.97,3.07,243400,2.55917757048824,2.66120458326518,2.52516856622926,2.61019107687671,286277.126076964,0.0,1.0
2012-12-12,3.0,3.05,2.95,3.01,81300,2.55067531942349,2.59318657474722,2.50816406409977,2.55917757048824,95621.7352097667,0.0,1.0
2012-12-13,3.0,3.09,2.91,3.03,110300,2.55067531942349,2.6271955790062,2.47415505984079,2.57618207261773,129730.349245231,0.0,1.0
2012-12-14,3.02,3.1,2.9203,3.0,70000,2.56767982155298,2.63569783007094,2.48291237843748,2.55067531942349,82331.1373269824,0.0,1.0
2012-12-17,3.09,3.1,3.01,3.01,40100,2.6271955790062,2.63569783007094,2.55917757048824,2.55917757048824,47163.9800973141,0.0,1.0
2012-12-18,3.14,3.18,3.05,3.05,76000,2.66970683432992,2.7037158385889,2.59318657474722,2.59318657474722,89388.0919550094,0.0,1.0
2012-12-19,3.29,3.35,3.14,3.2,206500,2.7972406003011,2.84825410668957,2.66970683432992,2.72072034071839,242876.855114598,0.0,1.0
2012-12-20,3.22,3.34,3.16,3.34,84400,2.73772484284788,2.83975185562482,2.68671133645941,2.83975185562482,99267.8284342473,0.0,1.0
2012-12-21,3.14,3.2,3.0402,3.2,46400,2.66970683432992,2.72072034071839,2.58485436870377,2.72072034071839,54573.7824567426,0.0,1.0
2012-12-24,3.08,3.1,3.01,3.1,15600,2.61869332794145,2.63569783007094,2.55917757048824,2.63569783007094,18348.0820328704,0.0,1.0
2012-12-26,3.11,3.15,2.94,3.01,98200,2.64420008113569,2.67820908539467,2.49966181303502,2.55917757048824,115498.824078709,0.0,1.0
2012-12-27,3.12,3.18,3.01,3.1,65200,2.65270233220043,2.7037158385889,2.55917757048824,2.63569783007094,76685.5736245607,0.0,1.0
2012-12-28,3.05,3.16,2.97,3.11,82800,2.59318657474722,2.68671133645941,2.52516856622926,2.64420008113569,97385.9738667733,0.0,1.0
2012-12-31,3.2201,3.25,2.89,3.0,167900,2.73780986535853,2.76323159604212,2.4571505577113,2.55067531942349,197477.11367429,0.0,1.0
2013-01-02,3.42,3.4561,3.28,3.3,197600,2.90776986414278,2.93846299048651,2.78873834923635,2.80574285136584,232409.039083024,0.0,1.0
2013-01-03,3.4,3.4499,3.35,3.44,32700,2.89076536201329,2.93319159482637,2.84825410668957,2.92477436627227,38460.4027227475,0.0,1.0
2013-01-04,3.34,3.439,3.33,3.4,39100,2.83975185562482,2.9239241411658,2.83124960456008,2.89076536201329,45987.820992643,0.0,1.0
2013-01-07,3.53,3.54,3.31,3.31,272600,3.00129462585498,3.00979687691972,2.81424510243059,2.81424510243059,320620.971933362,0.0,1.0
2013-01-08,3.52,3.53,3.45,3.49,94200,2.99279237479023,3.00129462585498,2.93327661733702,2.967285621596,110794.187660025,0.0,1.0
2013-01-09,3.54,3.55,3.47,3.49,105400,3.00979687691972,3.01829912798447,2.95028111946651,2.967285621596,123967.169632342,0.0,1.0
2013-01-10,3.39,3.61,3.33,3.52,75100,2.88226311094855,3.06931263437294,2.83124960456008,2.99279237479023,88329.5487608052,0.0,1.0
2013-01-11,3.62,3.62,3.42,3.43,69100,3.07781488543768,3.07781488543768,2.90776986414278,2.91627211520753,81272.5941327783,0.0,1.0
2013-01-14,3.62,3.65,3.55,3.58,39500,3.07781488543768,3.10332163863192,3.01829912798447,3.0438058811787,46458.2846345115,0.0,1.0
2013-01-15,3.57,3.63,3.471,3.62,63100,3.03530363011396,3.08631713650243,2.95113134457298,3.07781488543768,74215.6395047511,0.0,1.0
2013-01-16,3.64,3.7,3.36,3.55,137800,3.09481938756717,3.14583289395564,2.85675635775431,3.01829912798447,162074.724623688,0.0,1.0
2013-01-17,3.69,3.74,3.6,3.64,30652,3.1373306428909,3.17984189821462,3.06081038330819,3.09481938756717,36051.6288763808,0.0,1.0
2013-01-18,3.7,3.78,3.49,3.7,72922,3.14583289395564,3.2138509024736,2.967285621596,3.14583289395564,85767.8742308315,0.0,1.0
2013-01-22,3.71,3.79,3.6195,3.7,78600,3.15433514502039,3.22235315353835,3.07738977288444,3.14583289395564,92446.1056271543,0.0,1.0
2013-01-23,3.7001,3.738,3.65,3.72,31300,3.14591791646629,3.17814144800167,3.10332163863192,3.16283739608513,36813.7799762078,0.0,1.0
2013-01-24,3.75,3.75,3.66,3.69,74400,3.18834414927937,3.18834414927937,3.11182388969666,3.1373306428909,87506.2373875354,0.0,1.0
2013-01-25,3.72,3.75,3.7,3.75,29100,3.16283739608513,3.18834414927937,3.14583289395564,3.18834414927937,34226.2299459312,0.0,1.0
2013-01-28,3.73,3.78,3.67,3.71,90500,3.17133964714988,3.2138509024736,3.12032614076141,3.15433514502039,106442.398972741,0.0,1.0
2013-01-29,3.77,3.87,3.697,3.71,131700,3.20534865140886,3.29037116205631,3.14328221863622,3.15433514502039,154900.154085194,0.0,1.0
2013-01-30,3.51,3.651,3.2,3.65,583100,2.98429012372549,3.10417186373839,2.72072034071839,3.10332163863192,685818.373933762,0.0,1.0
2013-01-31,3.68,3.71,3.5,3.6,320400,3.12882839182615,3.15433514502039,2.97578787266074,3.06081038330819,376841.377136645,0.0,1.0
2013-02-01,4.02,4.04,3.6401,3.73,249100,3.41790492802748,3.43490943015697,3.09490441007782,3.17133964714988,292981.23297359,0.0,1.0
2013-02-04,4.03,4.22,3.94,4.02,404700,3.42640717909223,3.58794994932238,3.34988691950952,3.41790492802748,475991.589660424,0.0,1.0
2013-02-05,3.93,4.1,3.89,4.06,221900,3.34138466844478,3.48592293654544,3.3073756641858,3.45191393228646,260989.705326533,0.0,1.0
2013-02-06,4.26,4.33,3.95,3.95,445200,3.62195895358136,3.68147471103457,3.35838917057427,3.35838917057427,523626.033399607,0.0,1.0
2013-02-07,4.21,4.39,4.15,4.31,344500,3.57944769825764,3.73248821742304,3.52843419186917,3.66447020890508,405186.811559219,0.0,1.0
2013-02-08,4.39,4.497,4.23,4.23,204000,3.73248821742304,3.82346230381582,3.59645220038713,3.59645220038713,239936.45735292,0.0,1.0
2013-02-11,4.52,4.75,4.4365,4.64,465800,3.84301748126473,4.03856925575386,3.77202368487411,3.94504449404167,547854.910955833,0.0,1.0
2013-02-12,4.52,4.56,4.36,4.55,194700,3.84301748126473,3.87702648552371,3.70698146422881,3.86852423445896,228998.177679478,0.0,1.0
2013-02-13,4.48,4.57,4.44,4.49,134200,3.80900847700575,3.88552873658845,3.77499947274677,3.81751072807049,157840.551846872,0.0,1.0
2013-02-14,4.45,4.476,4.35,4.46,98600,3.78350172381151,3.80560757657985,3.69847921316406,3.79200397487626,115969.287720578,0.0,1.0
2013-02-15,4.302,4.46,4.27,4.46,136700,3.65766840805329,3.79200397487626,3.6304612046461,3.79200397487626,160780.94960855,0.0,1.0
2013-02-19,4.34,4.42,4.26,4.28,198000,3.68997696209932,3.75799497061728,3.62195895358136,3.63896345571085,232879.502724893,0.0,1.0
2013-02-20,4.41,4.5,4.37,4.45,177300,3.74949271955253,3.82601297913524,3.71548371529355,3.78350172381151,208533.0092582,0.0,1.0
2013-02-21,4.05,4.43,4.02,4.38,194900,3.44341168122172,3.76649722168202,3.41790492802748,3.7239859663583,229233.409500412,0.0,1.0
2013-02-22,4.13,4.21,4.05,4.1,158500,3.51142968973968,3.57944769825764,3.44341168122172,3.48592293654544,186421.218090381,0.0,1.0
2013-02-25,3.78,4.15,3.76,4.11,289300,3.2138509024736,3.52843419186917,3.19684640034411,3.49442518761019,340262.828981371,0.0,1.0
2013-02-26,4.03,4.1,3.66,3.79,318000,3.42640717909223,3.48592293654544,3.11182388969666,3.22235315353835,374018.595285433,0.0,1.0
2013-02-27,4.03,4.19,4.03,4.08,189900,3.42640717909223,3.56244319612815,3.42640717909223,3.46891843441595,223352.613977056,0.0,1.0
2013-02-28,4.09,4.3,4.03,4.03,208500,3.4774206854807,3.65596795784034,3.42640717909223,3.42640717909223,245229.17332394,0.0,1.0
2013-03-01,4.0,4.14,3.95,4.07,83000,3.40090042589799,3.51993194080442,3.35838917057427,3.46041618335121,97621.2056877076,0.0,1.0
2013-03-04,3.9,4.02,3.85,4.02,149900,3.31587791525054,3.41790492802748,3.27336665992682,3.41790492802748,176306.249790209,0.0,1.0
2013-03-05,3.91,4.12,3.89,3.9,101400,3.32438016631529,3.50292743867493,3.3073756641858,3.31587791525054,119262.533213657,0.0,1.0
2013-03-06,3.95,4.06,3.87,3.97,146300,3.35838917057427,3.45191393228646,3.29037116205631,3.37539367270376,172072.077013393,0.0,1.0
2013-03-07,4.03,4.0585,3.93,4.0,130700,3.42640717909223,3.45063859462675,3.34138466844478,3.40090042589799,153723.994980522,0.0,1.0
2013-03-08,4.0,4.06,3.91,4.06,102600,3.40090042589799,3.45191393228646,3.32438016631529,3.45191393228646,120673.924139263,0.0,1.0
2013-03-11,3.97,4.04,3.9001,4.0,48300,3.37539367270376,3.43490943015697,3.31596293776119,3.40090042589799,56808.4847556177,0.0,1.0
2013-03-12,3.99,4.05,3.9,4.01,59000,3.39239817483325,3.44341168122172,3.31587791525054,3.40940267696274,69393.3871755993,0.0,1.0
2013-03-13,4.01,4.01,3.89,3.99,176600,3.40940267696274,3.40940267696274,3.3073756641858,3.39239817483325,207709.697884929,0.0,1.0
2013-03-14,4.08,4.1899,4.0,4.02,312100,3.46891843441595,3.5623581736175,3.40090042589799,3.41790492802748,367079.256567874,0.0,1.0
2013-03-15,3.99,4.14,3.93,4.09,277000,3.39239817483325,3.51993194080442,3.34138466844478,3.4774206854807,325796.071993915,0.0,1.0
2013-03-18,3.94,4.0,3.87,3.96,120200,3.34988691950952,3.40090042589799,3.29037116205631,3.36689142163901,141374.324381475,0.0,1.0
2013-03-19,3.97,3.99,3.8,3.99,131300,3.37539367270376,3.39239817483325,3.23085540460309,3.39239817483325,154429.690443325,0.0,1.0
2013-03-20,3.97,4.05,3.94,4.05,117100,3.37539367270376,3.44341168122172,3.34988691950952,3.44341168122172,137728.231156994,0.0,1.0
2013-03-21,3.85,4.04,3.85,3.92,72600,3.27336665992682,3.43490943015697,3.27336665992682,3.33288241738003,85389.1509991272,0.0,1.0
2013-03-22,3.9,3.969,3.86,3.88,77900,3.31587791525054,3.37454344759728,3.28186891099156,3.29887341312105,91622.7942538846,0.0,1.0
2013-03-25,3.87,3.94,3.85,3.94,68700,3.29037116205631,3.34988691950952,3.27336665992682,3.34988691950952,80802.1304909097,0.0,1.0
2013-03-26,3.88,3.94,3.83,3.89,121000,3.29887341312105,3.34988691950952,3.25636215779733,3.3073756641858,142315.251665212,0.0,1.0
2013-03-27,3.8,3.87,3.8,3.85,67100,3.23085540460309,3.29037116205631,3.23085540460309,3.27336665992682,78920.2759234359,0.0,1.0
2013-03-28,3.8,3.84,3.72,3.78,129500,3.23085540460309,3.26486440886207,3.16283739608513,3.2138509024736,152312.604054917,0.0,1.0
2013-04-01,3.77,3.84,3.721,3.82,49600,3.20534865140886,3.26486440886207,3.16368762119161,3.24785990673258,58337.4915916902,0.0,1.0
2013-04-02,3.66,3.81,3.6001,3.76,89000,3.11182388969666,3.23935765566784,3.06089540581884,3.19684640034411,104678.160315735,0.0,1.0
2013-04-03,3.25,3.63,3.02,3.63,488900,2.76323159604212,3.08631713650243,2.56767982155298,3.08631713650243,575024.186273737,0.0,1.0
2013-04-04,3.35,3.44,3.18,3.25,151200,2.84825410668957,2.92477436627227,2.7037158385889,2.76323159604212,177835.256626282,0.0,1.0
2013-04-05,3.31,3.32,3.19,3.29,61900,2.81424510243059,2.82274735349533,2.71221808965365,2.7972406003011,72804.2485791457,0.0,1.0
2013-04-08,3.37,3.4299,3.23,3.27,113900,2.86525860881906,2.91618709269688,2.74622709391263,2.78023609817161,133964.522022047,0.0,1.0
2013-04-09,3.37,3.439,3.3,3.39,71800,2.86525860881906,2.9239241411658,2.80574285136584,2.88226311094855,84448.2237153903,0.0,1.0
2013-04-10,3.25,3.35,3.24,3.3301,127500,2.76323159604212,2.84825410668957,2.75472934497737,2.83133462707072,149960.285845575,0.0,1.0
2013-04-11,3.4,3.42,3.1,3.25,164500,2.89076536201329,2.90776986414278,2.63569783007094,2.76323159604212,193478.172718409,0.0,1.0
2013-04-12,3.45,3.47,3.34,3.4,69300,2.93327661733702,2.95028111946651,2.83975185562482,2.89076536201329,81507.8259537124,0.0,1.0
2013-04-15,3.34,3.44,3.29,3.42,50300,2.83975185562482,2.92477436627227,2.7972406003011,2.90776986414278,59160.8029649602,0.0,1.0
2013-04-16,3.34,3.42,3.29,3.37,38100,2.83975185562482,2.90776986414278,2.7972406003011,2.86525860881906,44811.6618879718,0.0,1.0
2013-04-17,3.51,3.53,3.29,3.29,103900,2.98429012372549,3.00129462585498,2.7972406003011,2.7972406003011,122202.930975335,0.0,1.0
2013-04-18,3.55,3.6799,3.49,3.51,91400,3.01829912798447,3.1287433693155,2.967285621596,2.98429012372549,107500.942166945,0.0,1.0
2013-04-19,3.54,3.57,3.4599,3.4901,29300,3.00979687691972,3.03530363011396,2.94169384589111,2.96737064410664,34461.4617668655,0.0,1.0
2013-04-22,3.61,3.67,3.42,3.59,77900,3.06931263437294,3.12032614076141,2.90776986414278,3.05230813224345,91622.7942538845,0.0,1.0
2013-04-23,3.65,3.7,3.629,3.629,54000,3.10332163863192,3.14583289395564,3.08546691139595,3.08546691139595,63512.5916522434,0.0,1.0
2013-04-24,3.74,3.78,3.6,3.68,58900,3.17984189821462,3.2138509024736,3.06081038330819,3.12882839182615,69275.7712651323,0.0,1.0
2013-04-25,3.89,3.95,3.74,3.8,193700,3.3073756641858,3.35838917057427,3.17984189821462,3.23085540460309,227822.018574806,0.0,1.0
2013-04-26,3.93,4.0,3.88,3.93,118500,3.34138466844478,3.40090042589799,3.29887341312105,3.34138466844478,139374.853903534,0.0,1.0
2013-04-29,3.98,4.05,3.81,3.94,178800,3.3838959237685,3.44341168122172,3.23935765566784,3.34988691950952,210297.247915206,0.0,1.0
2013-04-30,3.94,3.97,3.7935,3.91,109800,3.34988691950952,3.37539367270376,3.22532894141101,3.32438016631529,129142.269692895,0.0,1.0
2013-05-01,3.88,3.9252,3.83,3.9001,31500,3.29887341312105,3.3373035879337,3.25636215779733,3.31596293776119,37049.011797142,0.0,1.0
2013-05-02,3.79,3.8799,3.721,3.86,44400,3.22235315353835,3.2987883906104,3.16368762119161,3.28186891099156,52221.4642474001,0.0,1.0
2013-05-03,4.01,4.05,3.76,3.82,122600,3.40940267696274,3.44341168122172,3.19684640034411,3.24785990673258,144197.106232686,0.0,1.0
2013-05-06,4.13,4.23,4.04,4.08,272800,3.51142968973968,3.59645220038713,3.43490943015697,3.46891843441595,320856.203754296,0.0,1.0
2013-05-07,4.13,4.18,4.05,4.15,100400,3.51142968973968,3.5539409450634,3.44341168122172,3.52843419186917,118086.374108986,0.0,1.0
2013-05-08,4.12,4.18,4.07,4.18,89300,3.50292743867493,3.5539409450634,3.46041618335121,3.5539409450634,105031.008047136,0.0,1.0
2013-05-09,4.14,4.22,4.09,4.16,72400,3.51993194080442,3.58794994932238,3.4774206854807,3.53693644293391,85153.9191781931,0.0,1.0
2013-05-10,4.05,4.15,4.04,4.14,63700,3.44341168122172,3.52843419186917,3.43490943015697,3.51993194080442,74921.3349675538,0.0,1.0
2013-05-13,3.92,4.03,3.8,4.02,90200,3.33288241738003,3.42640717909223,3.23085540460309,3.41790492802748,106089.55124134,0.0,1.0
2013-05-14,3.91,3.92,3.83,3.92,46500,3.32438016631529,3.33288241738003,3.25636215779733,3.33288241738003,54691.3983672096,0.0,1.0
2013-05-15,3.87,3.9,3.81,3.87,69500,3.29037116205631,3.31587791525054,3.23935765566784,3.29037116205631,81743.0577746466,0.0,1.0
2013-05-16,3.75,3.85,3.68,3.85,97000,3.18834414927937,3.27336665992682,3.12882839182615,3.27336665992682,114087.433153104,0.0,1.0
2013-05-17,3.88,3.88,3.79,3.8,40100,3.29887341312105,3.29887341312105,3.22235315353835,3.23085540460309,47163.9800973141,0.0,1.0
2013-05-20,4.02,4.179,3.95,3.95,241400,3.41790492802748,3.55309071995693,3.35838917057427,3.35838917057427,283924.807867622,0.0,1.0
2013-05-21,4.04,4.09,3.9701,4.04,94000,3.43490943015697,3.4774206854807,3.3754786952144,3.43490943015697,110558.955839091,0.0,1.0
2013-05-22,4.0,4.07,3.95,4.04,116500,3.40090042589799,3.46041618335121,3.35838917057427,3.43490943015697,137022.535694192,0.0,1.0
2013-05-23,4.03,4.1,3.89,3.99,58600,3.42640717909223,3.48592293654544,3.3073756641858,3.39239817483325,68922.9235337308,0.0,1.0
2013-05-24,4.03,4.03,3.98,3.99,24400,3.42640717909223,3.42640717909223,3.3838959237685,3.39239817483325,28698.2821539766,0.0,1.0
2013-05-28,4.12,4.15,4.06,4.12,126200,3.50292743867493,3.52843419186917,3.45191393228646,3.50292743867493,148431.279009502,0.0,1.0
2013-05-29,4.1,4.14,4.01,4.14,42300,3.48592293654544,3.51993194080442,3.40940267696274,3.51993194080442,49751.5301275907,0.0,1.0
2013-05-30,4.07,4.1,3.92,4.06,172600,3.46041618335121,3.48592293654544,3.33288241738003,3.45191393228646,203005.061466245,0.0,1.0
2013-05-31,4.14,4.15,4.09,4.1,79700,3.51993194080442,3.52843419186917,3.4774206854807,3.48592293654544,93739.8806422927,0.0,1.0
2013-06-03,4.17,4.18,4.09,4.1,113200,3.54543869399866,3.5539409450634,3.4774206854807,3.48592293654544,133141.210648777,0.0,1.0
2013-06-04,4.11,4.2,4.09,4.13,36500,3.49442518761019,3.57094544719289,3.4774206854807,3.51142968973968,42929.8073204979,0.0,1.0
2013-06-05,4.15,4.268,4.079,4.09,211000,3.52843419186917,3.62876075443316,3.46806820930948,3.4774206854807,248169.571085618,0.0,1.0
2013-06-06,4.23,4.24,4.11,4.12,82600,3.59645220038713,3.60495445145187,3.49442518761019,3.50292743867493,97150.742045839,0.0,1.0
2013-06-07,4.4,4.47,4.2656,4.27,267200,3.74099046848779,3.800506225941,3.62672021417762,3.6304612046461,314269.712768138,0.0,1.0
2013-06-10,4.53,4.59,4.42,4.49,264200,3.85151973232947,3.90253323871794,3.75799497061728,3.81751072807049,310741.235454125,0.0,1.0
2013-06-11,4.46,4.53,4.4201,4.46,80200,3.79200397487626,3.85151973232947,3.75807999312793,3.79200397487626,94327.9601946282,0.0,1.0
2013-06-12,4.35,4.5,4.32,4.46,58500,3.69847921316406,3.82601297913524,3.67297245996983,3.79200397487626,68805.3076232638,0.0,1.0
2013-06-13,4.49,4.5,4.32,4.39,139800,3.81751072807049,3.82601297913524,3.67297245996983,3.73248821742304,164427.042833031,0.0,1.0
2013-06-14,4.43,4.511,4.43,4.46,50400,3.76649722168202,3.83536545530646,3.76649722168202,3.79200397487626,59278.4188754273,0.0,1.0
2013-06-17,4.48,4.55,4.43,4.47,85100,3.80900847700575,3.86852423445896,3.76649722168202,3.800506225941,100091.139807517,0.0,1.0
2013-06-18,4.56,4.6,4.456,4.5,91900,3.87702648552371,3.91103548978269,3.78860307445036,3.82601297913524,108089.021719281,0.0,1.0
2013-06-19,4.4599,4.599,4.4599,4.54,67500,3.79191895236561,3.91018526467621,3.79191895236561,3.86002198339422,79390.7395653044,0.0,1.0
2013-06-20,4.34,4.4,4.26,4.4,123700,3.68997696209932,3.74099046848779,3.62195895358136,3.74099046848779,145490.881247824,0.0,1.0
2013-06-21,4.37,4.39,4.17,4.39,98100,3.71548371529355,3.73248821742304,3.54543869399866,3.73248821742304,115381.208168242,0.0,1.0
2013-06-24,4.08,4.36,4.04,4.26,155200,3.46891843441595,3.70698146422881,3.43490943015697,3.62195895358136,182539.893044966,0.0,1.0
2013-06-25,4.31,4.38,4.11,4.11,185300,3.66447020890508,3.7239859663583,3.49442518761019,3.49442518761019,217942.282095569,0.0,1.0
2013-06-26,4.36,4.46,4.32,4.39,94200,3.70698146422881,3.79200397487626,3.67297245996983,3.73248821742304,110794.187660025,0.0,1.0
2013-06-27,4.28,4.5,4.28,4.41,32300,3.63896345571085,3.82601297913524,3.63896345571085,3.74949271955253,37989.939080879,0.0,1.0
2013-06-28,4.43,4.44,4.21,4.3,26900,3.76649722168202,3.77499947274677,3.57944769825764,3.65596795784034,31638.6799156547,0.0,1.0
2013-07-01,4.57,4.6,4.48,4.5,140100,3.88552873658845,3.91103548978269,3.80900847700575,3.82601297913524,164779.890564432,0.0,1.0
2013-07-02,4.63,4.65,4.51,4.57,89700,3.93654224297692,3.95354674510641,3.83451523019998,3.88552873658845,105501.471689005,0.0,1.0
2013-07-03,4.621,4.65,4.56,4.6,45600,3.92889021701865,3.95354674510641,3.87702648552371,3.91103548978269,53632.8551730056,0.0,1.0
2013-07-05,4.56,4.62,4.53,4.62,27900,3.87702648552371,3.92803999191218,3.85151973232947,3.92803999191218,32814.8390203258,0.0,1.0
2013-07-08,4.54,4.6,4.52,4.55,45600,3.86002198339422,3.91103548978269,3.84301748126473,3.86852423445896,53632.8551730056,0.0,1.0
2013-07-09,4.54,4.63,4.51,4.51,55000,3.86002198339422,3.93654224297692,3.83451523019998,3.83451523019998,64688.7507569146,0.0,1.0
2013-07-10,4.98,5.0,4.59,4.59,413400,4.234121030243,4.25112553237249,3.90253323871794,3.90253323871794,486224.173871064,0.0,1.0
2013-07-11,4.88,5.04,4.82,5.04,286900,4.14909851959555,4.28513453663147,4.09808501320708,4.28513453663147,337440.04713016,0.0,1.0
2013-07-12,4.8,4.96,4.77,4.9,95800,4.08108051107759,4.21711652811351,4.05557375788335,4.16610302172504,112676.042227499,0.0,1.0
2013-07-15,4.88,4.92,4.84,4.84,94100,4.14909851959555,4.18310752385453,4.11508951533657,4.11508951533657,110676.571749558,0.0,1.0
2013-07-16,4.77,4.915,4.71,4.9,103600,4.05557375788335,4.17885639832216,4.00456025149488,4.16610302172504,121850.083243934,0.0,1.0
2013-07-17,4.79,4.9,4.77,4.82,84300,4.07257826001284,4.16610302172504,4.05557375788335,4.09808501320708,99150.2125237802,0.0,1.0
2013-07-18,4.77,4.89,4.77,4.84,119300,4.05557375788335,4.15760077066029,4.05557375788335,4.11508951533657,140315.781187271,0.0,1.0
2013-07-19,4.69,4.76,4.61,4.76,73300,3.98755574936539,4.04707150681861,3.91953774084743,4.04707150681861,86212.4623723973,0.0,1.0
2013-07-22,4.68,4.77,4.61,4.73,61300,3.97905349830065,4.05557375788335,3.91953774084743,4.02156475362437,72098.553116343,0.0,1.0
2013-07-23,4.57,4.7399,4.45,4.7,190200,3.88552873658845,4.02998198217847,3.78350172381151,3.99605800043014,223705.461708458,0.0,1.0
2013-07-24,4.58,4.72,4.5,4.63,81700,3.8940309876532,4.01306250255963,3.82601297913524,3.93654224297692,96092.198851635,0.0,1.0
2013-07-25,4.5,4.5699,4.47,4.54,41300,3.82601297913524,3.88544371407781,3.800506225941,3.86002198339422,48575.3710229195,0.0,1.0
2013-07-26,4.47,4.51,4.29,4.47,149700,3.800506225941,3.83451523019998,3.64746570677559,3.800506225941,176071.017969275,0.0,1.0
2013-07-29,4.38,4.57,4.35,4.5,146500,3.7239859663583,3.88552873658845,3.69847921316406,3.82601297913524,172307.308834327,0.0,1.0
2013-07-30,4.75,4.86,4.57,4.64,493700,4.03856925575386,4.13209401746606,3.88552873658845,3.94504449404167,580669.74997616,0.0,1.0
2013-07-31,5.13,5.15,4.9,4.9,517100,4.36165479621417,4.37865929834366,4.16610302172504,4.16610302172504,608191.873025465,0.0,1.0
2013-08-01,5.08,5.1,4.96,5.1,344700,4.31914354089045,4.33614804301994,4.21711652811351,4.33614804301994,405422.043380154,0.0,1.0
2013-08-02,4.98,5.1,4.79,5.09,251000,4.234121030243,4.33614804301994,4.07257826001284,4.32764579195519,295215.935272465,0.0,1.0
2013-08-05,5.03,5.1,4.91,5.0,173700,4.27663228556672,4.33614804301994,4.17460527278978,4.25112553237249,204298.836481383,0.0,1.0
2013-08-06,5.07,5.1,4.94,5.05,224300,4.3106412898257,4.33614804301994,4.20011202598402,4.29363678769621,263812.487177745,0.0,1.0
2013-08-07,4.92,5.1,4.87,5.06,175100,4.18310752385453,4.33614804301994,4.1405962685308,4.30213903876096,205945.459227923,0.0,1.0
2013-08-08,5.03,5.05,4.88,4.89,136100,4.27663228556672,4.29363678769621,4.14909851959555,4.15760077066029,160075.254145747,0.0,1.0
2013-08-09,5.01,5.09,4.95,5.04,107500,4.25962778343723,4.32764579195519,4.20861427704876,4.28513453663147,126437.103752151,0.0,1.0
2013-08-12,5.42,5.53,4.95,5.01,736400,4.60822007709178,4.70174483880397,4.20861427704876,4.25962778343723,866123.564679853,0.0,1.0
2013-08-13,5.36,5.54,5.33,5.42,369800,4.55720657070331,4.71024708986872,4.53169981750907,4.60822007709178,434943.6369074,0.0,1.0
2013-08-14,5.5,5.55,5.32,5.32,183600,4.67623808560974,4.71874934093346,4.52319756644433,4.52319756644433,215942.811617628,0.0,1.0
2013-08-15,5.59,5.61,5.35,5.45,182100,4.75275834519244,4.76976284732193,4.54870431963856,4.63372683028601,214178.572960621,0.0,1.0
2013-08-16,5.61,5.8,5.61,5.67,226700,4.76976284732193,4.93130561755209,4.76976284732193,4.8207763537104,266635.269028956,0.0,1.0
2013-08-19,5.84,6.0,5.37,5.72,601800,4.96531462181107,5.10135063884699,4.56570882176805,4.86328760903413,707812.549191113,0.0,1.0
2013-08-20,5.99,6.1,5.84,5.87,322700,5.09284838778224,5.18637314949444,4.96531462181107,4.9908213750053,379546.543077388,0.0,1.0
2013-08-21,6.1,6.17,6.0,6.0,392900,5.18637314949444,5.24588890694765,5.10135063884699,5.10135063884699,462112.912225304,0.0,1.0
2013-08-22,6.35,6.37,6.061,6.09,356100,5.39892942611306,5.41593392824255,5.15321437034193,5.17787089842969,418830.257173406,0.0,1.0
2013-08-23,6.39,6.6,6.03,6.49,746400,5.43293843037204,5.61148570273168,5.12685739204122,5.51796094101949,877885.155726565,0.0,1.0
2013-08-26,6.3,6.39,6.2,6.39,385400,5.35641817078934,5.43293843037204,5.27139566014189,5.43293843037204,453291.718940271,0.0,1.0
2013-08-27,6.21,6.48,5.73,5.99,1484100,5.27989791120663,5.50945868995475,4.87178986009887,5.09284838778224,1745537.72724249,0.0,1.0
2013-08-28,6.23,6.3,6.18,6.23,364200,5.29690241333612,5.35641817078934,5.2543911580124,5.29690241333612,428357.145921242,0.0,1.0
2013-08-29,6.41,6.66,6.299,6.32,433700,5.44994293250153,5.66249920912015,5.35556794568286,5.37342267291883,510100.203695889,0.0,1.0
2013-08-30,6.55,6.65,6.42,6.46,258600,5.56897444740796,5.65399695805541,5.45844518356628,5.49245418782526,304154.744467966,0.0,1.0
2013-09-03,6.7,6.79,6.48,6.77,408800,5.69650821337913,5.77302847296184,5.50945868995475,5.75602397083235,480813.841989577,0.0,1.0
2013-09-04,6.92,7.005,6.66,6.7,563100,5.88355773680352,5.95582687085386,5.66249920912015,5.69650821337913,662295.191840339,0.0,1.0
2013-09-05,7.01,7.069,6.92,6.96,323500,5.96007799638623,6.01024127766822,5.88355773680352,5.9175667410625,380487.470361125,0.0,1.0
2013-09-06,6.86,7.06,6.85,7.01,282300,5.83254423041505,6.00258925170995,5.82404197935031,5.96007799638623,332029.715248673,0.0,1.0
2013-09-09,6.66,6.9,6.3701,6.88,500100,5.66249920912015,5.86655323467403,5.4160189507532,5.84954873254454,588197.168246055,0.0,1.0
2013-09-10,6.58,6.65,6.36,6.62,478300,5.59448120060219,5.65399695805541,5.40743167717781,5.62849020486117,562556.899764224,0.0,1.0
2013-09-11,6.58,6.73,6.35,6.36,329800,5.59448120060219,5.72201496657337,5.39892942611306,5.40743167717781,387897.272720554,0.0,1.0
2013-09-12,6.55,6.7,6.4,6.59,183000,5.56897444740796,5.69650821337913,5.44144068143679,5.60298345166694,215237.116154825,0.0,1.0
2013-09-13,6.47,6.64,6.43,6.54,129900,5.50095643889,5.64549470699066,5.46694743463102,5.56047219634321,152783.067696786,0.0,1.0
2013-09-16,6.41,6.609,6.37,6.58,217600,5.44994293250153,5.61913772868995,5.41593392824255,5.59448120060219,255932.221176448,0.0,1.0
2013-09-17,6.39,6.48,6.25,6.35,176200,5.43293843037204,5.50945868995475,5.31390691546561,5.39892942611306,207239.234243061,0.0,1.0
2013-09-18,6.47,6.49,6.32,6.41,206800,5.50095643889,5.51796094101949,5.37342267291883,5.44994293250153,243229.702845999,0.0,1.0
2013-09-19,6.38,6.4701,6.33,6.46,95600,5.4244361793073,5.50104146140065,5.38192492398357,5.49245418782526,112440.810406564,0.0,1.0
2013-09-20,6.26,6.45,6.21,6.35,276600,5.32240916653036,5.48395193676051,5.27989791120663,5.39892942611306,325325.608352047,0.0,1.0
2013-09-23,6.23,6.33,6.04,6.25,272700,5.29690241333612,5.38192492398357,5.13535964310597,5.31390691546561,320738.58784383,0.0,1.0
2013-09-24,6.73,6.85,6.23,6.23,578300,5.72201496657337,5.82404197935031,5.29690241333612,5.29690241333612,680172.810231341,0.0,1.0
2013-09-25,7.07,7.16,6.75,6.79,614300,6.0110915027747,6.0876117623574,5.73901946870286,5.77302847296184,722514.537999503,0.0,1.0
2013-09-26,7.08,7.3,7.07,7.14,417400,6.01959375383944,6.20664327726383,6.0110915027747,6.07060726022791,490928.810289749,0.0,1.0
2013-09-27,7.12,7.34,6.96,7.08,346400,6.05360275809842,6.24065228152281,5.9175667410625,6.01959375383944,407421.513858095,0.0,1.0
2013-09-30,7.0,7.05,6.81,7.02,292600,5.95157574532148,5.99408700064521,5.79003297509133,5.96858024745097,344144.154026786,0.0,1.0
2013-10-01,7.29,7.32,7.02,7.05,223500,6.19814102619909,6.22364777939332,5.96858024745097,5.99408700064521,262871.559894008,0.0,1.0
2013-10-02,7.28,7.42,7.16,7.32,254200,6.18963877513434,6.30867029004077,6.0876117623574,6.22364777939332,298979.644407413,0.0,1.0
2013-10-03,6.96,7.25,6.8301,7.25,306500,5.9175667410625,6.16413202194011,5.80712249973147,6.16413202194011,360492.765581716,0.0,1.0
2013-10-04,7.03,7.2,6.91,6.91,203200,5.97708249851572,6.12162076661638,5.87505548573878,5.87505548573878,238995.530069183,0.0,1.0
2013-10-07,6.96,7.24,6.89,7.0,275900,5.9175667410625,6.15562977087536,5.85805098360929,5.95157574532148,324502.296978778,0.0,1.0
2013-10-08,6.63,6.89,6.27,6.85,661800,5.63699245592592,5.85805098360929,5.3309114175951,5.82404197935031,778382.095471384,0.0,1.0
2013-10-09,6.495,6.68,6.32,6.64,258800,5.52221206655186,5.67950371124964,5.37342267291883,5.64549470699066,304389.9762889,0.0,1.0
2013-10-10,6.6,6.8,6.52,6.6,224300,5.61148570273168,5.78153072402658,5.54346769421372,5.61148570273168,263812.487177745,0.0,1.0
2013-10-11,6.71,6.75,6.5,6.63,132300,5.70501046444388,5.73901946870286,5.52646319208423,5.63699245592592,155605.849547996,0.0,1.0
2013-10-14,6.93,7.0,6.79,6.93,202400,5.89205998786827,5.95157574532148,5.77302847296184,5.89205998786827,238054.602785446,0.0,1.0
2013-10-15,6.69,6.97,6.61,6.93,171600,5.68800596231439,5.92606899212725,5.61998795379643,5.89205998786827,201828.902361574,0.0,1.0
2013-10-16,6.79,6.835,6.62,6.72,139600,5.77302847296184,5.81128860275319,5.62849020486117,5.71351271550862,164191.811012096,0.0,1.0
2013-10-17,6.69,6.93,6.6,6.91,155200,5.68800596231439,5.89205998786827,5.61148570273168,5.87505548573878,182539.893044966,0.0,1.0
2013-10-18,6.95,7.04,6.67,6.72,229100,5.90906448999776,5.98558474958046,5.6710014601849,5.71351271550862,269458.050880166,0.0,1.0
2013-10-21,7.24,7.25,7.0,7.2,353900,6.15562977087536,6.16413202194011,5.95157574532148,6.12162076661638,416242.707143129,0.0,1.0
2013-10-22,7.32,7.45,7.16,7.34,280200,6.22364777939332,6.33417704323501,6.0876117623574,6.24065228152281,329559.781128864,0.0,1.0
2013-10-23,7.09,7.32,7.06,7.3,132200,6.02809600490419,6.22364777939332,6.00258925170995,6.20664327726383,155488.233637529,0.0,1.0
2013-10-24,6.88,7.08,6.79,7.08,221500,5.84954873254454,6.01959375383944,5.77302847296184,6.01959375383944,260519.241684666,0.0,1.0
2013-10-25,7.25,7.39,6.86,6.93,378900,6.16413202194011,6.28316353684654,5.83254423041505,5.89205998786827,445646.684759908,0.0,1.0
2013-10-28,7.08,7.31,7.07,7.3,396200,6.01959375383944,6.21514552832858,6.0110915027747,6.20664327726383,465994.23727072,0.0,1.0
2013-10-29,7.56,7.62,7.1299,7.16,569000,6.4277018049472,6.47871531133567,6.06201998665252,6.0876117623574,669234.530557899,0.0,1.0
2013-10-30,6.36,7.32,6.25,7.22,1305400,5.40743167717781,6.22364777939332,5.31390691546561,6.13862526874587,1535358.09523775,0.0,1.0
2013-10-31,6.09,6.31,5.9,6.3,566300,5.17787089842969,5.36492042185408,5.01632812819954,5.35641817078934,666058.900975287,0.0,1.0
2013-11-01,6.45,6.6,6.1,6.15,444700,5.48395193676051,5.61148570273168,5.18637314949444,5.22888440481816,523037.953847272,0.0,1.0
2013-11-04,6.295,6.77,6.28,6.73,369600,5.35216704525696,5.75602397083235,5.33941366865985,5.72201496657337,434708.405086467,0.0,1.0
2013-11-05,6.12,6.49,6.06,6.27,266600,5.20337765162393,5.51796094101949,5.15236414523546,5.3309114175951,313564.017305335,0.0,1.0
2013-11-06,6.03,6.2999,5.96,6.21,257300,5.12685739204122,5.35633314827869,5.06734163458801,5.27989791120663,302625.737631893,0.0,1.0
2013-11-07,5.67,6.08,5.57,6.01,417200,4.8207763537104,5.16936864736495,4.73575384306295,5.10985288991173,490693.578468815,0.0,1.0
2013-11-08,5.97,6.1,5.68,5.68,250000,5.07584388565275,5.18637314949444,4.82927860477515,4.82927860477515,294039.776167794,0.0,1.0
2013-11-11,5.85,6.06,5.82,5.97,133300,4.97381687287581,5.15236414523546,4.94831011968158,5.07584388565275,156782.008652668,0.0,1.0
2013-11-12,6.1,6.15,5.6693,5.85,271500,5.18637314949444,5.22888440481816,4.82018119613587,4.97381687287581,319327.196918224,0.0,1.0
2013-11-13,6.21,6.26,6.08,6.16,127300,5.27989791120663,5.32240916653036,5.16936864736495,5.23738665588291,149725.054024641,0.0,1.0
2013-11-14,6.07,6.15,6.0113,6.09,104600,5.1608663963002,5.22888440481816,5.11095818255015,5.17787089842969,123026.242348605,0.0,1.0
2013-11-15,6.0,6.12,5.95,6.05,80600,5.10135063884699,5.20337765162393,5.05883938352326,5.14386189417071,94798.4238364967,0.0,1.0
2013-11-18,5.94,6.19,5.82,6.01,192200,5.05033713245852,5.26289340907714,4.94831011968158,5.10985288991173,226057.7799178,0.0,1.0
2013-11-19,5.7,5.95,5.67,5.85,144300,4.84628310690464,5.05883938352326,4.8207763537104,4.97381687287581,169719.75880405,0.0,1.0
2013-11-20,5.67,5.87,5.46,5.61,229500,4.8207763537104,4.9908213750053,4.64222908135076,4.76976284732193,269928.514522035,0.0,1.0
2013-11-21,5.84,5.92,5.64,5.68,118900,4.96531462181107,5.03333263032903,4.79526960051617,4.82927860477515,139845.317545403,0.0,1.0
2013-11-22,5.82,5.88,5.7,5.8,131000,4.94831011968158,4.99932362607005,4.84628310690464,4.93130561755209,154076.842711924,0.0,1.0
2013-11-25,6.11,6.13,5.88,5.96,224900,5.19487540055918,5.21187990268867,4.99932362607005,5.06734163458801,264518.182640547,0.0,1.0
2013-11-26,6.73,6.78,6.02,6.11,601400,5.72201496657337,5.76452622189709,5.11835514097648,5.19487540055918,707342.085549245,0.0,1.0
2013-11-27,6.53,6.93,6.5,6.8,317300,5.55196994527847,5.89205998786827,5.52646319208423,5.78153072402658,373195.283912164,0.0,1.0
2013-11-29,6.56,6.78,6.54,6.63,96600,5.5774766984727,5.76452622189709,5.56047219634321,5.63699245592592,113616.969511236,0.0,1.0
2013-12-02,6.47,6.7,6.43,6.54,161800,5.50095643889,5.69650821337913,5.46694743463102,5.56047219634321,190302.543135796,0.0,1.0
2013-12-03,6.36,6.45,6.28,6.44,133100,5.40743167717781,5.48395193676051,5.33941366865985,5.47544968569577,156546.776831733,0.0,1.0
2013-12-04,6.28,6.43,6.21,6.29,108700,5.33941366865985,5.46694743463102,5.27989791120663,5.34791591972459,127848.494677757,0.0,1.0
2013-12-05,6.465,6.55,6.15,6.2,134900,5.49670531335763,5.56897444740796,5.22888440481816,5.27139566014189,158663.863220141,0.0,1.0
2013-12-06,6.8,6.8399,6.4476,6.49,368900,5.78153072402658,5.81545470577492,5.48191139650497,5.51796094101949,433885.093713197,0.0,1.0
2013-12-09,6.96,7.08,6.6621,6.81,423100,5.9175667410625,6.01959375383944,5.66428468184375,5.79003297509133,497632.917186375,0.0,1.0
2013-12-10,6.84,7.0,6.8,6.81,217700,5.81553972828556,5.95157574532148,5.78153072402658,5.79003297509133,256049.837086915,0.0,1.0
2013-12-11,6.64,7.0,6.6,6.98,284600,5.64549470699066,5.95157574532148,5.61148570273168,5.93457124319199,334734.881189417,0.0,1.0
2013-12-12,6.48,6.62,6.41,6.57,211100,5.50945868995475,5.62849020486117,5.44994293250153,5.58597894953745,248287.186996085,0.0,1.0
2013-12-13,6.69,6.74,6.49,6.58,115600,5.68800596231439,5.73051721763811,5.51796094101949,5.59448120060219,135963.992499988,0.0,1.0
2013-12-16,6.61,6.6995,6.55,6.66,147100,5.61998795379643,5.6960831008259,5.56897444740796,5.66249920912015,173013.00429713,0.0,1.0
2013-12-17,6.64,6.71,6.59,6.59,71100,5.64549470699066,5.70501046444388,5.60298345166694,5.60298345166694,83624.9123421206,0.0,1.0
2013-12-18,6.64,6.73,6.51,6.65,110500,5.64549470699066,5.72201496657337,5.53496544314898,5.65399695805541,129965.581066165,0.0,1.0
2013-12-19,6.67,6.731,6.51,6.69,163000,5.6710014601849,5.72286519167984,5.53496544314898,5.68800596231439,191713.934061402,0.0,1.0
2013-12-20,6.72,6.81,6.6101,6.71,138500,5.71351271550862,5.79003297509133,5.62007297630708,5.70501046444388,162898.035996958,0.0,1.0
2013-12-23,7.1,7.11,6.94,7.0,296600,6.03659825596893,6.04510050703368,5.90056223893301,5.95157574532148,348848.790445471,0.0,1.0
2013-12-24,7.16,7.28,7.1,7.23,110900,6.0876117623574,6.18963877513434,6.03659825596893,6.14712751981062,130436.044708033,0.0,1.0
2013-12-26,7.36,7.38,7.17,7.28,303200,6.2576567836523,6.27466128578179,6.09611401342215,6.18963877513434,356611.440536301,0.0,1.0
2013-12-27,7.14,7.4,7.07,7.33,131800,6.07060726022791,6.29166578791128,6.0110915027747,6.23215003045807,155017.769995661,0.0,1.0
2013-12-30,6.99,7.17,6.84,7.1,291600,5.94307349425674,6.09611401342215,5.81553972828556,6.03659825596893,342967.994922115,0.0,1.0
2013-12-31,7.13,7.2693,7.0,7.24,344800,6.06210500916317,6.18054136649507,5.95157574532148,6.15562977087536,405539.659290621,0.0,1.0
2014-01-02,7.12,7.25,7.05,7.06,160300,6.05360275809842,6.16413202194011,5.99408700064521,6.00258925170995,188538.30447879,0.0,1.0
2014-01-03,7.64,7.69,7.14,7.17,585100,6.49571981346516,6.53823106878889,6.07060726022791,6.09611401342215,688170.692143105,0.0,1.0
2014-01-06,7.65,7.69,7.48,7.64,365700,6.50422206452991,6.53823106878889,6.35968379642924,6.49571981346516,430121.384578249,0.0,1.0
2014-01-07,7.76,7.89,7.6,7.69,430400,6.5977468262421,6.70827609008379,6.46171080920618,6.53823106878889,506218.878650474,0.0,1.0
2014-01-08,7.46,7.81,7.43,7.81,317800,6.34267929429975,6.64025808156583,6.31717254110552,6.64025808156583,373783.3634645,0.0,1.0
2014-01-09,7.54,7.61,7.3101,7.46,175100,6.41069730281771,6.47021306027093,6.21523055083923,6.34267929429975,205945.459227923,0.0,1.0
2014-01-10,7.53,7.71,7.4,7.63,108700,6.40219505175297,6.55523557091838,6.29166578791128,6.48721756240042,127848.494677757,0.0,1.0
2014-01-13,7.45,7.73,7.42,7.6,221800,6.33417704323501,6.57224007304787,6.30867029004077,6.46171080920618,260872.089416067,0.0,1.0
2014-01-14,7.7,7.72,7.57,7.59,157100,6.54673331985363,6.56373782198312,6.43620405601195,6.45320855814144,184774.595343842,0.0,1.0
2014-01-15,7.53,8.07,7.43,7.77,770100,6.40219505175297,6.8613166092492,6.31717254110552,6.60624907730685,905760.126507272,0.0,1.0
2014-01-16,7.49,7.67,7.45,7.53,305200,6.36818604749399,6.5212265666594,6.33417704323501,6.40219505175297,358963.758745643,0.0,1.0
2014-01-17,7.33,7.679,7.31,7.45,184400,6.23215003045807,6.52887859261767,6.21514552832858,6.33417704323501,216883.738901365,0.0,1.0
2014-01-21,6.87,7.4,6.78,7.21,872400,5.8410464814798,6.29166578791128,5.76452622189709,6.13012301768113,1026081.20291513,0.0,1.0
2014-01-22,7.53,7.71,6.6,6.81,1153100,6.40219505175297,6.55523557091838,5.61148570273168,5.79003297509133,1356229.06359633,0.0,1.0
2014-01-23,7.31,7.5358,7.13,7.44,389800,6.21514552832858,6.40712635737052,6.06210500916317,6.32567479217026,458466.819000824,0.0,1.0
2014-01-24,7.34,7.49,7.041,7.34,480600,6.24065228152281,6.36818604749399,5.98643497468694,6.24065228152281,565262.065704967,0.0,1.0
2014-01-27,7.24,7.45,6.92,7.33,332200,6.15562977087536,6.33417704323501,5.88355773680352,6.23215003045807,390720.054571765,0.0,1.0
2014-01-28,6.92,7.21,6.85,7.21,281000,5.88355773680352,6.13012301768113,5.82404197935031,6.13012301768113,330500.708412601,0.0,1.0
2014-01-29,7.55,7.85,7.08,7.12,1050800,6.41919955388246,6.67426708582481,6.01959375383944,6.05360275809842,1235907.98718847,0.0,1.0
2014-01-30,7.7,7.7,7.3,7.5,422800,6.54673331985363,6.54673331985363,6.20664327726383,6.37668829855873,497280.069454973,0.0,1.0
2014-01-31,7.54,7.7,7.365,7.51,220600,6.41069730281771,6.54673331985363,6.26190790918468,6.38519054962348,259460.698490461,0.0,1.0
2014-02-03,7.19,7.5,7.05,7.48,366600,6.11311851555164,6.37668829855873,5.99408700064521,6.35968379642924,431179.927772453,0.0,1.0
2014-02-04,7.3,7.46,7.0,7.15,259400,6.20664327726383,6.34267929429975,5.95157574532148,6.07910951129266,305095.671751703,0.0,1.0
2014-02-05,7.24,7.4,7.1,7.24,203300,6.15562977087536,6.29166578791128,6.03659825596893,6.15562977087536,239113.14597965,0.0,1.0
2014-02-06,7.58,7.64,7.41,7.44,300400,6.44470630707669,6.49571981346516,6.30016803897603,6.32567479217026,353318.195043221,0.0,1.0
2014-02-07,7.78,7.8399,7.57,7.76,271100,6.61475132837159,6.66567981224941,6.43620405601195,6.5977468262421,318856.733276356,0.0,1.0
2014-02-10,7.85,7.89,7.6,7.88,388400,6.67426708582481,6.70827609008379,6.46171080920618,6.69977383901904,456820.196254284,0.0,1.0
2014-02-11,7.87,8.02,7.72,7.9,402600,6.6912715879543,6.81880535392547,6.56373782198312,6.71677834114853,473521.655540615,0.0,1.0
2014-02-12,7.86,8.0,7.75,7.9,227100,6.68276933688955,6.80180085179598,6.58924457517736,6.71677834114853,267105.732670824,0.0,1.0
2014-02-13,8.05,8.2,7.76,7.78,370600,6.84431210711971,6.97184587309088,6.5977468262421,6.61475132837159,435884.564191137,0.0,1.0
2014-02-14,8.05,8.1899,7.89,8.06,167100,6.84431210711971,6.96325859951549,6.70827609008379,6.85281435818445,196536.186390553,0.0,1.0
2014-02-18,8.4,8.48,8.11,8.14,533000,7.14189089438578,7.20990890290374,6.89532561350818,6.92083236670241,626892.802789737,0.0,1.0
2014-02-19,8.1,8.4597,8.05,8.41,225800,6.88682336244343,7.19264933324231,6.84431210711971,7.15039314545053,265576.725834751,0.0,1.0
2014-02-20,8.74,8.98,8.13,8.13,1892400,7.43096743058711,7.63502145614099,6.91233011563767,6.91233011563767,2225763.48967973,0.0,1.0
2014-02-21,8.31,8.98,8.1603,8.97,988500,7.06537063480308,7.63502145614099,6.93809193636384,7.62651920507624,1162633.27496746,0.0,1.0
2014-02-24,8.22,8.62,8.17,8.36,597400,6.98885037522037,7.32894041781017,6.94633911989665,7.1078818901268,702637.44913056,0.0,1.0
2014-02-25,8.79,8.97,8.32,8.32,829300,7.47347868591083,7.62651920507624,7.07387288586782,7.07387288586782,975388.745503806,0.0,1.0
2014-02-26,8.65,8.98,8.64,8.8,450500,7.3544471710044,7.63502145614099,7.34594491993966,7.48198093697558,529859.676654365,0.0,1.0
2014-02-27,9.09,9.1,8.75,8.76,909200,7.72854621785318,7.73704846891793,7.43946968165185,7.4479719327166,1069363.85796703,0.0,1.0
2014-02-28,8.83,9.12,8.65,9.04,467300,7.50748769016981,7.75405297104742,7.3544471710044,7.68603496252946,549619.149612841,0.0,1.0
2014-03-03,8.83,9.021,8.62,8.71,454100,7.50748769016981,7.66988068550644,7.32894041781017,7.40546067739288,534093.849431181,0.0,1.0
2014-03-04,9.02,9.1,8.94,9.06,338500,7.66903046039997,7.73704846891793,7.60101245188201,7.70303946465895,398129.856931193,0.0,1.0
2014-03-05,8.39,8.74,8.31,8.46,4202600,7.13338864332104,7.43096743058711,7.06537063480308,7.19290440077425,4942926.25329108,0.0,1.0
2014-03-06,8.32,8.7699,8.32,8.5,880600,7.07387288586782,7.4563891612707,7.07387288586782,7.22691340503323,1035725.70757344,0.0,1.0
2014-03-07,8.23,8.489,8.11,8.4,428500,6.99735262628512,7.21756092886201,6.89532561350818,7.14189089438578,503984.176351598,0.0,1.0
2014-03-10,8.17,8.51,8.08,8.35,607800,6.94633911989665,7.23541565609797,6.86981886031394,7.09937963906206,714869.50381914,0.0,1.0
2014-03-11,8.06,8.38,8.03,8.25,528100,6.85281435818445,7.12488639225629,6.82730760499022,7.01435712841461,621129.623176848,0.0,1.0
2014-03-12,8.41,8.4699,7.88,8.05,599000,7.15039314545053,7.20132162932835,6.69977383901904,6.84431210711971,704519.303698034,0.0,1.0
2014-03-13,8.08,8.53,8.02,8.47,452600,6.86981886031394,7.25242015822746,6.81880535392547,7.201406651839,532329.610774174,0.0,1.0
2014-03-14,8.15,8.29,7.95,8.08,344100,6.92933461776716,7.04836613267358,6.75928959647226,6.86981886031394,404716.347917351,0.0,1.0
2014-03-17,8.25,8.349,8.19,8.29,247700,7.01435712841461,7.09852941395558,6.96334362202614,7.04836613267358,291334.61022705,0.0,1.0
2014-03-18,8.16,8.35,8.09,8.22,321900,6.9378368688319,7.09937963906206,6.87832111137869,6.98885037522037,378605.615793651,0.0,1.0
2014-03-19,7.89,8.26,7.85,8.12,652100,6.70827609008379,7.02285937947935,6.67426708582481,6.90382786457292,766973.352156073,0.0,1.0
2014-03-20,8.0,8.03,7.79,7.88,293600,6.80180085179598,6.82730760499022,6.62325357943634,6.69977383901904,345320.313131457,0.0,1.0
2014-03-21,7.84,8.0399,7.77,8.03,419000,6.66576483476006,6.83572483354431,6.60624907730685,6.82730760499022,492810.664857223,0.0,1.0
2014-03-24,7.5,7.84,7.05,7.81,980800,6.37668829855873,6.66576483476006,5.99408700064521,6.64025808156583,1153576.84986149,0.0,1.0
2014-03-25,7.37,7.6,7.23,7.53,630100,6.26615903471705,6.46171080920618,6.14712751981062,6.40219505175297,741097.851853307,0.0,1.0
2014-03-26,7.17,7.53,7.05,7.44,574800,6.09611401342215,6.40219505175297,5.99408700064521,6.32567479217026,676056.253364992,0.0,1.0
2014-03-27,7.13,7.25,6.97,7.06,398500,6.06210500916317,6.16413202194011,5.92606899212725,6.00258925170995,468699.403211463,0.0,1.0
2014-03-28,7.14,7.29,7.06,7.19,139400,6.07060726022791,6.19814102619909,6.00258925170995,6.11311851555164,163956.579191162,0.0,1.0
2014-03-31,7.25,7.4,7.18,7.23,372600,6.16413202194011,6.29166578791128,6.10461626448689,6.14712751981062,438236.88240048,0.0,1.0
2014-04-01,7.3,7.36,7.22,7.28,316500,6.20664327726383,6.2576567836523,6.13862526874587,6.18963877513434,372254.356628427,0.0,1.0
2014-04-02,7.31,7.49,7.2,7.32,390300,6.21514552832858,6.36818604749399,6.12162076661638,6.22364777939332,459054.89855316,0.0,1.0
2014-04-03,7.11,7.28,7.02,7.28,392300,6.04510050703368,6.18963877513434,5.96858024745097,6.18963877513434,461407.216762502,0.0,1.0
2014-04-04,6.92,7.27,6.801,7.1,519800,5.88355773680352,6.1811365240696,5.78238094913306,6.03659825596893,611367.502608077,0.0,1.0
2014-04-07,6.75,7.01,6.6,6.83,481600,5.73901946870286,5.96007799638623,5.61148570273168,5.80703747722082,566438.224809638,0.0,1.0
2014-04-08,6.85,6.93,6.7,6.79,247200,5.82404197935031,5.89205998786827,5.69650821337913,5.77302847296184,290746.530674714,0.0,1.0
2014-04-09,7.32,7.35,6.88,7.1,588600,6.22364777939332,6.24915453258756,5.84954873254454,6.03659825596893,692287.249009454,0.0,1.0
2014-04-10,6.85,7.4235,6.8,7.4,430600,5.82404197935031,6.31164607791343,5.78153072402658,6.29166578791128,506454.110471408,0.0,1.0
2014-04-11,6.76,6.9455,6.7,6.79,289200,5.7475217197676,5.90523847701862,5.69650821337913,5.77302847296184,340145.213070904,0.0,1.0
2014-04-14,6.79,7.1,6.78,7.09,358300,5.77302847296184,6.03659825596893,5.76452622189709,6.02809600490419,421417.807203682,0.0,1.0
2014-04-15,6.71,6.97,6.39,6.79,407400,5.70501046444388,5.92606899212725,5.43293843037204,5.77302847296184,479167.219243037,0.0,1.0
2014-04-16,6.85,6.86,6.62,6.82,121900,5.82404197935031,5.83254423041505,5.62849020486117,5.79853522615607,143373.794859416,0.0,1.0
2014-04-17,6.84,6.98,6.7501,6.8,133000,5.81553972828556,5.93457124319199,5.73910449121351,5.78153072402658,156429.160921266,0.0,1.0
2014-04-21,6.75,6.946,6.7,6.85,140400,5.73901946870286,5.90566358957186,5.69650821337913,5.82404197935031,165132.738295833,0.0,1.0
2014-04-22,7.12,7.2,6.78,6.86,517300,6.05360275809842,6.12162076661638,5.76452622189709,5.83254423041505,608427.104846399,0.0,1.0
2014-04-23,7.06,7.18,7.03,7.09,178900,6.00258925170995,6.10461626448689,5.97708249851572,6.02809600490419,210414.863825673,0.0,1.0
2014-04-24,7.06,7.2,6.99,7.2,192100,6.00258925170995,6.12162076661638,5.94307349425674,6.12162076661638,225940.164007333,0.0,1.0
2014-04-25,6.76,7.07,6.71,7.01,288100,5.7475217197676,6.0110915027747,5.70501046444388,5.96007799638623,338851.438055766,0.0,1.0
2014-04-28,6.36,6.79,6.24,6.79,466200,5.40743167717781,5.77302847296184,5.30540466440087,5.77302847296184,548325.374597702,0.0,1.0
2014-04-29,6.54,6.63,6.27,6.49,506900,5.56047219634321,5.63699245592592,5.3309114175951,5.51796094101949,596195.050157819,0.0,1.0
2014-04-30,5.71,6.34,5.29,6.32,1622700,4.85478535796938,5.39042717504832,4.49769081325009,5.37342267291883,1908553.37914992,0.0,1.0
2014-05-01,6.25,6.25,5.86,5.9,455400,5.31390691546561,5.31390691546561,4.98231912394056,5.01632812819954,535622.856267253,0.0,1.0
2014-05-02,6.0,6.23,5.97,6.23,416800,5.10135063884699,5.29690241333612,5.07584388565275,5.29690241333612,490223.114826946,0.0,1.0
2014-05-05,6.13,6.14,5.88,5.96,182100,5.21187990268867,5.22038215375342,4.99932362607005,5.06734163458801,214178.572960621,0.0,1.0
2014-05-06,5.88,6.14,5.86,6.07,134300,4.99932362607005,5.22038215375342,4.98231912394056,5.1608663963002,157958.167757339,0.0,1.0
2014-05-07,5.74,5.87,5.6,5.87,217800,4.88029211116362,4.9908213750053,4.76126059625719,4.9908213750053,256167.452997382,0.0,1.0
2014-05-08,5.64,5.88,5.55,5.7,230100,4.79526960051617,4.99932362607005,4.71874934093346,4.84628310690464,270634.209984837,0.0,1.0
2014-05-09,5.61,5.718,5.52,5.64,150400,4.76976284732193,4.86158715882118,4.69324258773923,4.79526960051617,176894.329342545,0.0,1.0
2014-05-12,5.82,5.9999,5.61,5.8,625300,4.94831011968158,5.10126561633634,4.76976284732193,4.93130561755209,735452.288150885,0.0,1.0
2014-05-13,5.76,5.86,5.57,5.8,236800,4.89729661329311,4.98231912394056,4.73575384306295,4.93130561755209,278514.475986134,0.0,1.0
2014-05-14,5.65,5.84,5.6,5.73,124500,4.80377185158091,4.96531462181107,4.76126059625719,4.87178986009887,146431.808531561,0.0,1.0
2014-05-15,5.61,5.68,5.46,5.65,169700,4.76976284732193,4.82927860477515,4.64222908135076,4.80377185158091,199594.200062699,0.0,1.0
2014-05-16,5.88,6.1,5.65,5.67,366000,4.99932362607005,5.18637314949444,4.80377185158091,4.8207763537104,430474.23230965,0.0,1.0
2014-05-19,6.03,6.18,5.78,5.78,256500,5.12685739204122,5.2543911580124,4.9143011154226,4.9143011154226,301684.810348157,0.0,1.0
2014-05-20,5.84,6.03,5.82,6.0,178500,4.96531462181107,5.12685739204122,4.94831011968158,5.10135063884699,209944.400183805,0.0,1.0
2014-05-21,5.88,6.0,5.87,5.92,87500,4.99932362607005,5.10135063884699,4.9908213750053,5.03333263032903,102913.921658728,0.0,1.0
2014-05-22,5.93,6.03,5.8,5.8,114100,5.04183488139377,5.12685739204122,4.93130561755209,4.93130561755209,134199.753842981,0.0,1.0
2014-05-23,6.02,6.1,5.93,5.93,109700,5.11835514097648,5.18637314949444,5.04183488139377,5.04183488139377,129024.653782428,0.0,1.0
2014-05-27,6.2,6.3,6.01,6.08,183400,5.27139566014189,5.35641817078934,5.10985288991173,5.16936864736495,215707.579796693,0.0,1.0
2014-05-28,6.25,6.3,6.21,6.22,97400,5.31390691546561,5.35641817078934,5.27989791120663,5.28840016227138,114557.896794972,0.0,1.0
2014-05-29,6.47,6.58,6.22,6.22,229600,5.50095643889,5.59448120060219,5.28840016227138,5.28840016227138,270046.130432502,0.0,1.0
2014-05-30,6.37,6.53,6.34,6.4,191600,5.41593392824255,5.55196994527847,5.39042717504832,5.44144068143679,225352.084454997,0.0,1.0
2014-06-02,6.48,6.57,6.37,6.52,140400,5.50945868995475,5.58597894953745,5.41593392824255,5.54346769421372,165132.738295833,0.0,1.0
2014-06-03,6.56,6.58,6.33,6.48,334500,5.5774766984727,5.59448120060219,5.38192492398357,5.50945868995475,393425.220512508,0.0,1.0
2014-06-04,6.52,6.63,6.48,6.5,64700,5.54346769421372,5.63699245592592,5.50945868995475,5.52646319208423,76097.4940722251,0.0,1.0
2014-06-05,6.63,6.69,6.49,6.56,127500,5.63699245592592,5.68800596231439,5.51796094101949,5.5774766984727,149960.285845575,0.0,1.0
2014-06-06,6.77,6.85,6.62,6.73,248300,5.75602397083235,5.82404197935031,5.62849020486117,5.72201496657337,292040.305689853,0.0,1.0
2014-06-09,6.68,6.83,6.57,6.58,255200,5.67950371124964,5.80703747722082,5.58597894953745,5.59448120060219,300155.803512084,0.0,1.0
2014-06-10,6.71,6.8,6.61,6.61,108400,5.70501046444388,5.78153072402658,5.61998795379643,5.61998795379643,127495.646946355,0.0,1.0
2014-06-11,6.79,6.92,6.58,6.67,261100,5.77302847296184,5.88355773680352,5.59448120060219,5.6710014601849,307095.142229644,0.0,1.0
2014-06-12,6.7,6.9,6.67,6.79,87200,5.69650821337913,5.86655323467403,5.6710014601849,5.77302847296184,102561.073927327,0.0,1.0
2014-06-13,6.63,6.75,6.56,6.72,82300,5.63699245592592,5.73901946870286,5.5774766984727,5.71351271550862,96797.8943144377,0.0,1.0
2014-06-16,6.61,6.74,6.53,6.6,78400,5.61998795379643,5.73051721763811,5.55196994527847,5.61148570273168,92210.8738062202,0.0,1.0
2014-06-17,6.61,6.68,6.5,6.56,137900,5.61998795379643,5.67950371124964,5.52646319208423,5.5774766984727,162192.340534155,0.0,1.0
2014-06-18,6.55,6.64,6.51,6.6001,81100,5.56897444740796,5.64549470699066,5.53496544314898,5.61157072524233,95386.5033888323,0.0,1.0
2014-06-19,6.7,6.84,6.53,6.56,132400,5.69650821337913,5.81553972828556,5.55196994527847,5.5774766984727,155723.465458464,0.0,1.0
2014-06-20,6.7,6.73,6.64,6.72,46200,5.69650821337913,5.72201496657337,5.64549470699066,5.71351271550862,54338.5506358083,0.0,1.0
2014-06-23,6.74,6.85,6.66,6.67,142900,5.73051721763811,5.82404197935031,5.66249920912015,5.6710014601849,168073.136057511,0.0,1.0
2014-06-24,6.84,7.09,6.66,6.73,240100,5.81553972828556,6.02809600490419,5.66249920912015,5.72201496657337,282395.801031549,0.0,1.0
2014-06-25,6.75,6.84,6.67,6.76,73600,5.73901946870286,5.81553972828556,5.6710014601849,5.7475217197676,86565.3101037985,0.0,1.0
2014-06-26,6.97,7.04,6.69,6.69,157500,5.92606899212725,5.98558474958046,5.68800596231439,5.68800596231439,185245.05898571,0.0,1.0
2014-06-27,6.99,7.11,6.9601,7.04,114700,5.94307349425674,6.04510050703368,5.91765176357315,5.98558474958046,134905.449305784,0.0,1.0
2014-06-30,7.05,7.0999,6.89,6.96,97500,5.99408700064521,6.03651323345829,5.85805098360929,5.9175667410625,114675.51270544,0.0,1.0
2014-07-01,7.19,7.32,7.01,7.01,173600,6.11311851555164,6.22364777939332,5.96007799638623,5.96007799638623,204181.220570916,0.0,1.0
2014-07-02,7.28,7.35,7.23,7.27,134900,6.18963877513434,6.24915453258756,6.14712751981062,6.1811365240696,158663.863220142,0.0,1.0
2014-07-03,7.27,7.31,7.2,7.27,54400,6.1811365240696,6.21514552832858,6.12162076661638,6.1811365240696,63983.0552941119,0.0,1.0
2014-07-07,7.04,7.21,7.0,7.19,157100,5.98558474958046,6.13012301768113,5.95157574532148,6.11311851555164,184774.595343842,0.0,1.0
2014-07-08,6.77,7.0793,6.7,6.82,231500,5.75602397083235,6.01899859626491,5.69650821337913,5.79853522615607,272280.832731377,0.0,1.0
2014-07-09,6.8,6.92,6.72,6.85,96900,5.78153072402658,5.88355773680352,5.71351271550862,5.82404197935031,113969.817242637,0.0,1.0
2014-07-10,6.81,7.0,6.55,6.57,178400,5.79003297509133,5.95157574532148,5.56897444740796,5.58597894953745,209826.784273338,0.0,1.0
2014-07-11,6.87,6.93,6.81,6.85,56500,5.8410464814798,5.89205998786827,5.79003297509133,5.82404197935031,66452.9894139214,0.0,1.0
2014-07-14,7.04,7.09,6.81,6.84,119400,5.98558474958046,6.02809600490419,5.79003297509133,5.81553972828556,140433.397097738,0.0,1.0
2014-07-15,7.06,7.15,6.91,7.03,111600,6.00258925170995,6.07910951129266,5.87505548573878,5.97708249851572,131259.356081303,0.0,1.0
2014-07-16,7.12,7.165,6.89,7.12,141200,6.05360275809842,6.09186288788978,5.85805098360929,6.05360275809842,166073.66557957,0.0,1.0
2014-07-17,6.97,7.15,6.88,7.05,109300,5.92606899212725,6.07910951129266,5.84954873254454,5.99408700064521,128554.190140559,0.0,1.0
2014-07-18,7.07,7.2,6.94,7.03,110400,6.0110915027747,6.12162076661638,5.90056223893301,5.97708249851572,129847.965155698,0.0,1.0
2014-07-21,7.11,7.14,6.96,6.96,101300,6.04510050703368,6.07060726022791,5.9175667410625,5.9175667410625,119144.91730319,0.0,1.0
2014-07-22,7.26,7.26,7.07,7.1,126600,6.17263427300485,6.17263427300485,6.0110915027747,6.03659825596893,148901.742651371,0.0,1.0
2014-07-23,7.09,7.23,7.01,7.23,170100,6.02809600490419,6.14712751981062,5.96007799638623,6.14712751981062,200064.663704567,0.0,1.0
2014-07-24,7.05,7.24,7.03,7.11,142100,5.99408700064521,6.15562977087536,5.97708249851572,6.04510050703368,167132.208773774,0.0,1.0
2014-07-25,7.07,7.11,7.003,7.05,78200,6.0110915027747,6.04510050703368,5.95412642064091,5.99408700064521,91975.6419852859,0.0,1.0
2014-07-28,6.95,7.12,6.87,7.06,294900,5.90906448999776,6.05360275809842,5.8410464814798,6.00258925170995,346849.31996753,0.0,1.0
2014-07-29,6.39,6.81,6.36,6.62,488900,5.43293843037204,5.79003297509133,5.40743167717781,5.62849020486117,575024.186273738,0.0,1.0
2014-07-30,6.29,6.53,6.27,6.4,225800,5.34791591972459,5.55196994527847,5.3309114175951,5.44144068143679,265576.725834751,0.0,1.0
2014-07-31,5.63,6.21,5.59,6.21,753500,4.78676734945142,5.27989791120663,4.75275834519244,5.27989791120663,886235.885369731,0.0,1.0
2014-08-01,5.62,5.845,5.61,5.61,244700,4.77826509838668,4.96956574734344,4.76976284732193,4.76976284732193,287806.132913036,0.0,1.0
2014-08-04,5.33,5.74,5.31,5.63,498800,4.53169981750907,4.88029211116362,4.51469531537958,4.78676734945142,586668.161409983,0.0,1.0
2014-08-05,5.02,5.45,4.975,5.31,1046700,4.26813003450198,4.63372683028601,4.22986990471063,4.51469531537958,1231085.73485932,0.0,1.0
2014-08-06,5.43,5.5,5.0,5.0,843300,4.61672232815652,4.67623808560974,4.25112553237249,4.25112553237249,991854.972969203,0.0,1.0
2014-08-07,5.56,5.8,5.47,5.47,682200,4.72725159199821,4.93130561755209,4.6507313324155,4.6507313324155,802375.741206675,0.0,1.0
2014-08-08,5.55,5.65,5.41,5.56,211300,4.71874934093346,4.80377185158091,4.59971782602703,4.72725159199821,248522.418817019,0.0,1.0
2014-08-11,5.6,5.65,5.43,5.56,181100,4.76126059625719,4.80377185158091,4.61672232815652,4.72725159199821,213002.41385595,0.0,1.0
2014-08-12,5.53,5.65,5.46,5.6,101300,4.70174483880397,4.80377185158091,4.64222908135076,4.76126059625719,119144.91730319,0.0,1.0
2014-08-13,5.25,5.58,5.22,5.53,366300,4.46368180899111,4.7442560941277,4.43817505579688,4.70174483880397,430827.080041052,0.0,1.0
2014-08-14,5.42,5.46,5.2,5.2,109500,4.60822007709178,4.64222908135076,4.42117055366739,4.42117055366739,128789.421961494,0.0,1.0
2014-08-15,5.39,5.44,5.25,5.4,112600,4.58271332389754,4.62522457922127,4.46368180899111,4.59121557496229,132435.515185974,0.0,1.0
2014-08-18,5.45,5.52,5.33,5.35,102000,4.63372683028601,4.69324258773923,4.53169981750907,4.54870431963856,119968.22867646,0.0,1.0
2014-08-19,5.46,5.51,5.44,5.48,62400,4.64222908135076,4.68474033667448,4.62522457922127,4.65923358348025,73392.3281314813,0.0,1.0
2014-08-20,5.45,5.5,5.36,5.47,74600,4.63372683028601,4.67623808560974,4.55720657070331,4.6507313324155,87741.4692084697,0.0,1.0
2014-08-21,5.39,5.43,5.3101,5.4,97800,4.58271332389754,4.61672232815652,4.51478033789023,4.59121557496229,115028.360436841,0.0,1.0
2014-08-22,5.5,5.54,5.35,5.37,94200,4.67623808560974,4.71024708986872,4.54870431963856,4.56570882176805,110794.187660025,0.0,1.0
2014-08-25,5.43,5.52,5.38,5.4,126300,4.61672232815652,4.69324258773923,4.5742110728328,4.59121557496229,148548.89491997,0.0,1.0
2014-08-26,5.34,5.4598,5.21,5.27,349200,4.54020206857382,4.64205903632946,4.42967280473213,4.4806863111206,410714.759351174,0.0,1.0
2014-08-27,5.5,5.54,5.39,5.41,158600,4.67623808560974,4.71024708986872,4.58271332389754,4.59971782602703,186538.834000848,0.0,1.0
2014-08-28,5.605,5.64,5.43,5.44,188300,4.76551172178956,4.79526960051617,4.61672232815652,4.62522457922127,221470.759409582,0.0,1.0
2014-08-29,5.68,5.7,5.6,5.67,81100,4.82927860477515,4.84628310690464,4.76126059625719,4.8207763537104,95386.5033888323,0.0,1.0
2014-09-02,5.62,5.79,5.55,5.77,248600,4.77826509838668,4.92280336648734,4.71874934093346,4.90579886435785,292393.153421254,0.0,1.0
2014-09-03,5.55,5.635,5.51,5.61,179700,4.71874934093346,4.79101847498379,4.68474033667448,4.76976284732193,211355.79110941,0.0,1.0
2014-09-04,5.57,5.85,5.55,5.67,139800,4.73575384306295,4.97381687287581,4.71874934093346,4.8207763537104,164427.04283303,0.0,1.0
2014-09-05,5.68,5.73,5.52,5.55,85200,4.82927860477515,4.87178986009887,4.69324258773923,4.71874934093346,100208.755717984,0.0,1.0
2014-09-08,5.7,5.8,5.66,5.74,117400,4.84628310690464,4.93130561755209,4.81227410264566,4.88029211116362,138081.078888396,0.0,1.0
2014-09-09,5.75,5.84,5.62,5.7,169700,4.88879436222836,4.96531462181107,4.77826509838668,4.84628310690464,199594.200062699,0.0,1.0
2014-09-10,5.7,5.83,5.67,5.79,109800,4.84628310690464,4.95681237074632,4.8207763537104,4.92280336648734,129142.269692895,0.0,1.0
2014-09-11,5.64,5.75,5.61,5.64,81000,4.79526960051617,4.88879436222836,4.76976284732193,4.79526960051617,95268.8874783651,0.0,1.0
2014-09-12,5.64,5.7199,5.52,5.6,104900,4.79526960051617,4.86320258652348,4.69324258773923,4.76126059625719,123379.090080006,0.0,1.0
2014-09-15,5.64,5.7,5.28,5.58,286200,4.79526960051617,4.84628310690464,4.48918856218535,4.7442560941277,336616.73575689,0.0,1.0
2014-09-16,5.52,5.64,5.47,5.64,112500,4.69324258773923,4.79526960051617,4.6507313324155,4.79526960051617,132317.899275507,0.0,1.0
2014-09-17,5.54,5.66,5.49,5.49,84200,4.71024708986872,4.81227410264566,4.66773583454499,4.66773583454499,99032.5966133129,0.0,1.0
2014-09-18,5.5,5.62,5.46,5.53,99700,4.67623808560974,4.77826509838668,4.64222908135076,4.70174483880397,117263.062735716,0.0,1.0
2014-09-19,5.45,5.53,5.41,5.48,102100,4.63372683028601,4.70174483880397,4.59971782602703,4.65923358348025,120085.844586927,0.0,1.0
2014-09-22,5.26,5.46,5.21,5.45,177100,4.47218406005586,4.64222908135076,4.42967280473213,4.63372683028601,208297.777437265,0.0,1.0
2014-09-23,5.26,5.37,5.2101,5.24,87000,4.47218406005586,4.56570882176805,4.42975782724278,4.45517955792637,102325.842106392,0.0,1.0
2014-09-24,5.27,5.3399,5.2296,5.24,72175,4.4806863111206,4.54011704606317,4.44633721681903,4.45517955792637,84889.2833796421,0.0,1.0
2014-09-25,5.07,5.3,4.93,5.27,194435,4.3106412898257,4.50619306431484,4.19160977491927,4.4806863111206,228686.49551674,0.0,1.0
2014-09-26,5.0,5.132,4.98,5.07,156811,4.25112553237249,4.36335524642712,4.234121030243,4.3106412898257,184434.685362592,0.0,1.0
2014-09-29,5.02,5.09,4.88,4.95,231810,4.26813003450198,4.32764579195519,4.14909851959555,4.20861427704876,272645.442053825,0.0,1.0
2014-09-30,4.8,5.02,4.77,5.02,334742,4.08108051107759,4.26813003450198,4.05557375788335,4.26813003450198,393709.851015838,0.0,1.0
2014-10-01,4.52,4.78,4.47,4.78,308773,3.84301748126473,4.0640760089481,3.800506225941,4.0640760089481,363166.175226633,0.0,1.0
2014-10-02,4.46,4.56,4.25,4.52,482203,3.79200397487626,3.87702648552371,3.61345670251661,3.84301748126473,567147.448749755,0.0,1.0
2014-10-03,4.65,4.7399,4.46,4.46,135683,3.95354674510641,4.02998198217847,3.79200397487626,3.79200397487626,159584.795799099,0.0,1.0
2014-10-06,4.62,4.87,4.55,4.79,180906,3.92803999191218,4.1405962685308,3.86852423445896,4.07257826001284,212774.238989644,0.0,1.0
2014-10-07,4.32,4.63,4.32,4.58,235708,3.67297245996983,3.93654224297692,3.67297245996983,3.8940309876532,277230.110243833,0.0,1.0
2014-10-08,4.45,4.4978,4.11,4.3,465152,3.78350172381151,3.824142483901,3.49442518761019,3.65596795784034,547092.759856007,0.0,1.0
2014-10-09,4.31,4.42,4.25,4.35,201588,3.66447020890508,3.75799497061728,3.61345670251661,3.69847921316406,237099.561592453,0.0,1.0
2014-10-10,4.26,4.35,4.2,4.29,209693,3.62195895358136,3.69847921316406,3.57094544719289,3.64746570677559,246632.331135813,0.0,1.0
2014-10-13,4.27,4.43,4.25,4.3,178551,3.6304612046461,3.76649722168202,3.61345670251661,3.65596795784034,210004.384298143,0.0,1.0
2014-10-14,4.24,4.36,4.2,4.26,134631,3.60495445145187,3.70698146422881,3.57094544719289,3.62195895358136,158347.476420985,0.0,1.0
2014-10-15,4.36,4.44,4.14,4.2,128182,3.70698146422881,3.77499947274677,3.51993194080442,3.57094544719289,150762.426354961,0.0,1.0
2014-10-16,4.45,4.57,4.26,4.26,95537,3.78350172381151,3.88552873658845,3.62195895358136,3.62195895358136,112366.71238297,0.0,1.0
2014-10-17,4.41,4.72,4.27,4.49,149744,3.74949271955253,4.01306250255963,3.6304612046461,3.81751072807049,176122.768969881,0.0,1.0
2014-10-20,4.43,4.5,4.26,4.34,92165,3.76649722168202,3.82601297913524,3.62195895358136,3.68997696209932,108400.703882019,0.0,1.0
2014-10-21,4.45,4.4999,4.4,4.42,79559,3.78350172381151,3.82592795662459,3.74099046848779,3.75799497061728,93574.0422085342,0.0,1.0
2014-10-22,4.41,4.51,4.34,4.51,129873,3.74949271955253,3.83451523019998,3.68997696209932,3.83451523019998,152751.31140096,0.0,1.0
2014-10-23,4.55,4.61,4.38,4.44,102251,3.86852423445896,3.91953774084743,3.7239859663583,3.77499947274677,120263.444611732,0.0,1.0
2014-10-24,4.65,4.75,4.56,4.58,119685,3.95354674510641,4.03856925575386,3.87702648552371,3.8940309876532,140768.60244257,0.0,1.0
2014-10-27,4.79,4.95,4.74,4.91,158195,4.07257826001284,4.20861427704876,4.03006700468912,4.17460527278978,186062.489563457,0.0,1.0
2014-10-28,4.87,4.95,4.834,4.87,112327,4.1405962685308,4.20861427704876,4.10998816469772,4.1405962685308,132114.423750399,0.0,1.0
2014-10-29,4.88,4.93,4.78,4.88,185976,4.14909851959555,4.19160977491927,4.0640760089481,4.14909851959555,218737.365650326,0.0,1.0
2014-10-30,4.64,4.8,4.4,4.69,413011,3.94504449404167,4.08108051107759,3.74099046848779,3.98755574936539,485766.647979347,0.0,1.0
2014-10-31,4.8,4.88,4.65,4.8,146761,4.08108051107759,4.14909851959555,3.95354674510641,4.08108051107759,172614.286360646,0.0,1.0
2014-11-03,4.83,4.93,4.71,4.71,147000,4.10658726427182,4.19160977491927,4.00456025149488,4.00456025149488,172895.388386663,0.0,1.0
2014-11-04,4.92,5.02,4.8,4.81,233966,4.18310752385453,4.26813003450198,4.08108051107759,4.08958276214233,275181.241083496,0.0,1.0
2014-11-05,4.92,4.98,4.84,4.96,104230,4.18310752385453,4.234121030243,4.11508951533657,4.21711652811351,122591.063479877,0.0,1.0
2014-11-06,4.97,5.02,4.89,4.91,155586,4.22561877917825,4.26813003450198,4.15760077066029,4.17460527278978,182993.89045937,0.0,1.0
2014-11-07,4.97,5.04,4.95,4.95,106245,4.22561877917825,4.28513453663147,4.20861427704876,4.20861427704876,124961.024075789,0.0,1.0
2014-11-10,4.86,4.94,4.83,4.94,105847,4.13209401746606,4.20011202598402,4.10658726427182,4.20011202598402,124492.91275213,0.0,1.0
2014-11-11,4.73,4.83,4.67,4.81,120533,4.02156475362437,4.10658726427182,3.9705512472359,4.08958276214233,141765.985363331,0.0,1.0
2014-11-12,4.78,4.82,4.64,4.71,79518,4.0640760089481,4.09808501320708,3.94504449404167,4.00456025149488,93525.8196852425,0.0,1.0
2014-11-13,4.62,4.7728,4.6,4.7724,124680,3.92803999191218,4.05795438818148,3.91103548978269,4.05761429813889,146643.517170402,0.0,1.0
2014-11-14,4.67,4.69,4.41,4.58,92604,3.9705512472359,3.98755574936539,3.74949271955253,3.8940309876532,108917.03772897,0.0,1.0
2014-11-17,4.61,4.67,4.56,4.62,72351,3.91953774084743,3.9705512472359,3.87702648552371,3.92803999191218,85096.2873820643,0.0,1.0
2014-11-18,4.69,4.73,4.58,4.62,54388,3.98755574936539,4.02156475362437,3.8940309876532,3.92803999191218,63968.941384856,0.0,1.0
2014-11-19,4.62,4.75,4.62,4.62,69498,3.92803999191218,4.03856925575386,3.92803999191218,3.92803999191218,81740.7054564373,0.0,1.0
2014-11-20,4.68,4.7,4.58,4.62,54000,3.97905349830065,3.99605800043014,3.8940309876532,3.92803999191218,63512.5916522434,0.0,1.0
2014-11-21,4.73,4.79,4.62,4.75,75152,4.02156475362437,4.07257826001284,3.92803999191218,4.03856925575386,88390.7090342483,0.0,1.0
2014-11-24,4.705,4.74,4.68,4.68,84563,4.00030912596251,4.03006700468912,3.97905349830065,3.97905349830065,99459.5423683086,0.0,1.0
2014-11-25,4.87,4.88,4.71,4.74,89553,4.1405962685308,4.14909851959555,4.00456025149488,4.03006700468912,105328.576300618,0.0,1.0
2014-11-26,4.96,4.9899,4.816,4.85,99422,4.21711652811351,4.2425382587971,4.09468411278118,4.12359176640131,116936.090504618,0.0,1.0
2014-11-28,4.79,4.88,4.78,4.8,31455,4.07257826001284,4.14909851959555,4.0640760089481,4.08108051107759,36996.0846374319,0.0,1.0
2014-12-01,4.7,4.88,4.64,4.87,211322,3.99605800043014,4.14909851959555,3.94504449404167,4.1405962685308,248548.294317322,0.0,1.0
2014-12-02,4.7,4.85,4.62,4.73,169985,3.99605800043014,4.12359176640131,3.92803999191218,4.02156475362437,199929.40540753,0.0,1.0
2014-12-03,4.8,4.97,4.7801,4.8,148398,4.08108051107759,4.22561877917825,4.06416103145875,4.08108051107759,174539.658814993,0.0,1.0
2014-12-04,4.72,4.9,4.7,4.82,99983,4.01306250255963,4.16610302172504,3.99605800043014,4.09808501320708,117595.915762338,0.0,1.0
2014-12-05,4.84,4.8701,4.77,4.77,84108,4.11508951533657,4.14068129104145,4.05557375788335,4.05557375788335,98924.3899756832,0.0,1.0
2014-12-08,4.72,4.82,4.68,4.82,216515,4.01306250255963,4.09808501320708,3.97905349830065,4.09808501320708,254656.088547879,0.0,1.0
2014-12-09,4.77,4.82,4.62,4.62,113185,4.05557375788335,4.09808501320708,3.92803999191218,3.92803999191218,133123.568262207,0.0,1.0
2014-12-10,4.69,4.8,4.63,4.76,74473,3.98755574936539,4.08108051107759,3.93654224297692,4.04707150681861,87592.0970021766,0.0,1.0
2014-12-11,4.7,4.85,4.68,4.74,117922,3.99605800043014,4.12359176640131,3.97905349830065,4.03006700468912,138695.033941034,0.0,1.0
2014-12-12,4.6,4.73,4.51,4.62,195568,3.91103548978269,4.02156475362437,3.83451523019998,3.92803999191218,230019.083782332,0.0,1.0
2014-12-15,4.42,4.65,4.34,4.57,268258,3.75799497061728,3.95354674510641,3.68997696209932,3.88552873658845,315514.08910088,0.0,1.0
2014-12-16,4.33,4.47,4.28,4.35,159853,3.68147471103457,3.800506225941,3.63896345571085,3.69847921316406,188012.561359002,0.0,1.0
2014-12-17,4.475,4.53,4.27,4.31,111672,3.80475735147338,3.85151973232947,3.6304612046461,3.66447020890508,131344.039536839,0.0,1.0
2014-12-18,4.58,4.6,4.45,4.45,104660,3.8940309876532,3.91103548978269,3.78350172381151,3.78350172381151,123096.811894885,0.0,1.0
2014-12-19,4.58,4.63,4.53,4.58,58658,3.8940309876532,3.93654224297692,3.85151973232947,3.8940309876532,68991.1407618018,0.0,1.0
2014-12-22,4.56,4.62,4.48,4.54,105068,3.87702648552371,3.92803999191218,3.80900847700575,3.86002198339422,123576.684809591,0.0,1.0
2014-12-23,4.5,4.58,4.49,4.55,144797,3.82601297913524,3.8940309876532,3.81751072807049,3.86852423445896,170304.309879072,0.0,1.0
2014-12-24,4.51,4.65,4.45,4.45,127988,3.83451523019998,3.95354674510641,3.78350172381151,3.78350172381151,150534.251488655,0.0,1.0
2014-12-26,4.66,4.72,4.5,4.5,64441,3.96204899617116,4.01306250255963,3.82601297913524,3.82601297913524,75792.8688641152,0.0,1.0
2014-12-29,4.56,4.63,4.51,4.59,160659,3.87702648552371,3.93654224297692,3.83451523019998,3.90253323871794,188960.545597366,0.0,1.0
2014-12-30,4.5,4.58,4.439,4.46,189672,3.82601297913524,3.8940309876532,3.7741492476403,3.79200397487626,223084.449701191,0.0,1.0
2014-12-31,4.54,4.66,4.429,4.5,194569,3.86002198339422,3.96204899617116,3.76564699657555,3.82601297913524,228844.100836766,0.0,1.0
2015-01-02,4.57,4.62,4.51,4.57,70571,3.88552873658845,3.92803999191218,3.83451523019998,3.88552873658845,83002.7241757496,0.0,1.0
2015-01-05,4.63,4.71,4.47,4.5,101265,3.93654224297692,4.00456025149488,3.800506225941,3.82601297913524,119103.751734527,0.0,1.0
2015-01-06,4.62,4.6699,4.54,4.56,113057,3.92803999191218,3.97046622472526,3.86002198339422,3.87702648552371,132973.019896809,0.0,1.0
2015-01-07,4.575,4.65,4.57,4.64,84874,3.88977986212083,3.95354674510641,3.88552873658845,3.94504449404167,99825.3278498613,0.0,1.0
2015-01-08,4.96,5.05,4.7,4.75,326708,4.21711652811351,4.29363678769621,3.99605800043014,4.03856925575386,384260.58876891,0.0,1.0
2015-01-09,4.91,4.95,4.85,4.95,71687,4.17460527278978,4.20861427704876,4.12359176640131,4.20861427704876,84315.3177365626,0.0,1.0
2015-01-12,4.84,4.91,4.68,4.86,151731,4.11508951533657,4.17460527278978,3.97905349830065,4.13209401746606,178459.797110862,0.0,1.0
2015-01-13,4.945,5.14,4.85,4.85,207353,4.20436315151639,4.37015704727892,4.12359176640131,4.12359176640131,243880.118830882,0.0,1.0
2015-01-14,4.97,4.97,4.81,4.85,138138,4.22561877917825,4.22561877917825,4.08958276214233,4.12359176640131,162472.266401067,0.0,1.0
2015-01-15,5.015,5.058,4.89,4.89,164883,4.26387890896961,4.30043858854801,4.15760077066029,4.15760077066029,193928.641655497,0.0,1.0
2015-01-16,5.08,5.12,5.0,5.0,108658,4.31914354089045,4.35315254514943,4.25112553237249,4.25112553237249,127799.095995361,0.0,1.0
2015-01-20,5.15,5.16,4.98,5.01,154820,4.37865929834366,4.38716154940841,4.234121030243,4.25962778343723,182092.952585192,0.0,1.0
2015-01-21,5.11,5.16,5.09,5.1,160638,4.34465029408468,4.38716154940841,4.32764579195519,4.33614804301994,188935.846256168,0.0,1.0
2015-01-22,5.11,5.2199,5.09,5.1,195872,4.34465029408468,4.43809003328623,4.32764579195519,4.33614804301994,230376.636150153,0.0,1.0
2015-01-23,5.12,5.18,5.1,5.14,125368,4.35315254514943,4.4041660515379,4.33614804301994,4.37015704727892,147452.714634416,0.0,1.0
2015-01-26,5.08,5.12,5.05,5.1,364841,4.31914354089045,4.35315254514943,4.29363678769621,4.33614804301994,429111.063907336,0.0,1.0
2015-01-27,5.11,5.17,4.91,4.95,299116,4.34465029408468,4.39566380047315,4.17460527278978,4.20861427704876,351808.006752824,0.0,1.0
2015-01-28,5.15,5.37,5.11,5.15,257010,4.37865929834366,4.56570882176805,4.34465029408468,4.37865929834366,302284.651491539,0.0,1.0
2015-01-29,5.16,5.22,5.15,5.16,86704,4.38716154940841,4.43817505579688,4.37865929834366,4.38716154940841,101977.69901141,0.0,1.0
2015-01-30,5.15,5.2,5.07,5.07,139245,4.37865929834366,4.42117055366739,4.3106412898257,4.3106412898257,163774.274529938,0.0,1.0
2015-02-02,5.12,5.15,5.04,5.14,103428,4.35315254514943,4.37865929834366,4.28513453663147,4.37015704727892,121647.78387793,0.0,1.0
2015-02-03,5.2,5.25,5.1,5.1,114833,4.42117055366739,4.46368180899111,4.33614804301994,4.33614804301994,135061.878466705,0.0,1.0
2015-02-04,5.19,5.25,5.16,5.17,81209,4.41266830260264,4.46368180899111,4.38716154940841,4.39566380047315,95514.7047312416,0.0,1.0
2015-02-05,5.27,5.31,5.21,5.21,49425,4.4806863111206,4.51469531537958,4.42967280473213,4.42967280473213,58131.6637483729,0.0,1.0
2015-02-06,5.22,5.308,5.19,5.25,38111,4.43817505579688,4.51299486516663,4.41266830260264,4.46368180899111,44824.5996381231,0.0,1.0
2015-02-09,5.18,5.28,5.1,5.16,85591,4.4041660515379,4.48918856218535,4.33614804301994,4.38716154940841,100668.633927911,0.0,1.0
2015-02-10,5.17,5.26,5.11,5.15,112051,4.39566380047315,4.47218406005586,4.34465029408468,4.37865929834366,131789.80383751,0.0,1.0
2015-02-11,5.13,5.17,5.06,5.15,100351,4.36165479621417,4.39566380047315,4.30213903876096,4.37865929834366,118028.742312857,0.0,1.0
2015-02-12,5.22,5.31,5.13,5.24,65772,4.43817505579688,4.51469531537958,4.36165479621417,4.45517955792637,77358.3366324325,0.0,1.0
2015-02-13,5.44,5.5,5.23,5.24,208331,4.62522457922127,4.67623808560974,4.44667730686162,4.45517955792637,245030.402435251,0.0,1.0
2015-02-17,5.44,5.58,5.36,5.57,233670,4.62522457922127,4.7442560941277,4.55720657070331,4.73575384306295,274833.097988513,0.0,1.0
2015-02-18,5.4,5.48,5.31,5.44,127516,4.59121557496229,4.65923358348025,4.51469531537958,4.62522457922127,149979.10439125,0.0,1.0
2015-02-19,5.48,5.55,5.41,5.44,102045,4.65923358348025,4.71874934093346,4.59971782602703,4.62522457922127,120021.15583617,0.0,1.0
2015-02-20,5.37,5.5,5.31,5.42,120340,4.56570882176805,4.67623808560974,4.51469531537958,4.60822007709178,141538.986656129,0.0,1.0
2015-02-23,5.24,5.37,5.19,5.35,164042,4.45517955792637,4.56570882176805,4.41266830260264,4.54870431963856,192939.491848469,0.0,1.0
2015-02-24,5.2,5.23,5.171,5.19,117563,4.42117055366739,4.44667730686162,4.39651402557963,4.41266830260264,138272.792822457,0.0,1.0
2015-02-25,5.29,5.31,5.24,5.25,68339,4.49769081325009,4.51469531537958,4.45517955792637,4.46368180899111,80377.5370541235,0.0,1.0
2015-02-26,5.2,5.32,5.17,5.25,185752,4.42117055366739,4.52319756644433,4.39566380047315,4.46368180899111,218473.90601088,0.0,1.0
2015-02-27,5.09,5.23,5.06,5.23,127813,4.32764579195519,4.44667730686162,4.30213903876096,4.44667730686162,150328.423645337,0.0,1.0
2015-03-02,5.15,5.15,5.08,5.11,176393,4.37865929834366,4.37865929834366,4.31914354089045,4.34465029408468,207466.232950263,0.0,1.0
2015-03-03,5.12,5.2057,5.06,5.12,88628,4.35315254514943,4.42601683677429,4.30213903876096,4.35315254514943,104240.629128797,0.0,1.0
2015-03-04,5.04,5.1423,5.04,5.11,106334,4.28513453663147,4.37211256502381,4.28513453663147,4.34465029408468,125065.702236105,0.0,1.0
2015-03-05,5.11,5.18,5.02,5.06,71650,4.34465029408468,4.4041660515379,4.26813003450198,4.30213903876096,84271.7998496898,0.0,1.0
2015-03-06,5.2,5.26,5.1,5.1,118781,4.42117055366739,4.47218406005586,4.33614804301994,4.33614804301994,139705.354611947,0.0,1.0
2015-03-09,5.31,5.38,5.25,5.33,118786,4.51469531537958,4.5742110728328,4.46368180899111,4.53169981750907,139711.23540747,0.0,1.0
2015-03-10,5.2801,5.33,5.15,5.28,282946,4.489273584696,4.53169981750907,4.37865929834366,4.48918856218535,332789.51403029,0.0,1.0
2015-03-11,5.2,5.29,5.16,5.28,106054,4.42117055366739,4.49769081325009,4.38716154940841,4.48918856218535,124736.377686797,0.0,1.0
2015-03-12,5.13,5.24,5.1001,5.24,60323,4.36165479621417,4.45517955792637,4.33623306553059,4.45517955792637,70949.4456710794,0.0,1.0
2015-03-13,5.06,5.13,5.04,5.12,32918,4.30213903876096,4.36165479621417,4.28513453663147,4.35315254514943,38716.8054075657,0.0,1.0
2015-03-16,5.1,5.11,5.07,5.07,35243,4.33614804301994,4.34465029408468,4.3106412898257,4.3106412898257,41451.3753259262,0.0,1.0
2015-03-17,5.15,5.16,5.01,5.08,105242,4.37865929834366,4.38716154940841,4.25962778343723,4.31914354089045,123781.336493804,0.0,1.0
2015-03-18,5.2,5.22,5.11,5.12,47139,4.42117055366739,4.43817505579688,4.34465029408468,4.35315254514943,55442.9640350945,0.0,1.0
2015-03-19,5.23,5.291,5.21,5.24,116628,4.44667730686162,4.49854103835657,4.42967280473213,4.45517955792637,137173.08405959,0.0,1.0
2015-03-20,5.11,5.2172,5.1,5.21,100660,4.34465029408468,4.43579442549875,4.33614804301994,4.42967280473213,118392.175476201,0.0,1.0
2015-03-23,5.11,5.16,5.09,5.12,82443,4.34465029408468,4.38716154940841,4.32764579195519,4.35315254514943,96966.0850664058,0.0,1.0
2015-03-24,4.95,5.04,4.73,4.9,598572,4.20861427704876,4.28513453663147,4.02156475362437,4.16610302172504,704015.907601236,0.0,1.0
2015-03-25,4.86,4.92,4.84,4.89,170867,4.13209401746606,4.18310752385453,4.11508951533657,4.15760077066029,200966.77773785,0.0,1.0
2015-03-26,4.71,4.9,4.58,4.86,214955,4.00456025149488,4.16610302172504,3.8940309876532,4.13209401746606,252821.280344593,0.0,1.0
2015-03-27,4.75,4.8,4.7,4.7,151343,4.03856925575386,4.08108051107759,3.99605800043014,3.99605800043014,178003.44737825,0.0,1.0
2015-03-30,4.65,4.82,4.62,4.76,378420,3.95354674510641,4.09808501320708,3.92803999191218,4.04707150681861,445082.128389667,0.0,1.0
2015-03-31,4.6,4.7,4.54,4.55,212351,3.91103548978269,3.99605800043014,3.86002198339422,3.86852423445896,249758.562036029,0.0,1.0
2015-04-01,4.5,4.64,4.44,4.62,250360,3.82601297913524,3.94504449404167,3.77499947274677,3.92803999191218,294463.193445475,0.0,1.0
2015-04-02,4.87,4.92,4.62,4.64,157794,4.1405962685308,4.18310752385453,3.92803999191218,3.94504449404167,185590.849762484,0.0,1.0
2015-04-06,4.97,5.0,4.86,4.86,66876,4.22561877917825,4.25112553237249,4.13209401746606,4.13209401746606,78656.8162839896,0.0,1.0
2015-04-07,5.15,5.25,4.98,4.98,107225,4.37865929834366,4.46368180899111,4.234121030243,4.234121030243,126113.659998367,0.0,1.0
2015-04-08,5.01,5.17,4.99,5.12,94600,4.25962778343723,4.39566380047315,4.24262328130774,4.35315254514943,111264.651301893,0.0,1.0
2015-04-09,5.07,5.07,4.9541,5.0,36186,4.3106412898257,4.3106412898257,4.21210019998531,4.25112553237249,42560.4933616312,0.0,1.0
2015-04-10,4.99,5.0805,4.98,5.07,123369,4.24262328130774,4.31956865344369,4.234121030243,4.3106412898257,145101.572584178,0.0,1.0
2015-04-13,4.9,5.01,4.84,4.97,92137,4.16610302172504,4.25962778343723,4.11508951533657,4.22561877917825,108367.771427088,0.0,1.0
2015-04-14,4.88,4.934,4.85,4.91,61559,4.14909851959555,4.19501067534517,4.12359176640131,4.17460527278978,72403.1783244529,0.0,1.0
2015-04-15,5.07,5.09,4.84,4.88,88294,4.3106412898257,4.32764579195519,4.11508951533657,4.14909851959555,103847.791987837,0.0,1.0
2015-04-16,4.89,5.0699,4.84,4.99,91629,4.15760077066029,4.31055626731506,4.11508951533657,4.24262328130774,107770.282601915,0.0,1.0
2015-04-17,4.87,4.8822,4.84,4.86,38212,4.1405962685308,4.15096901482979,4.11508951533657,4.13209401746606,44943.391707695,0.0,1.0
2015-04-20,4.82,4.89,4.75,4.89,45787,4.09808501320708,4.15760077066029,4.03856925575386,4.15760077066029,53852.7969255791,0.0,1.0
2015-04-21,4.68,4.84,4.68,4.84,114967,3.97905349830065,4.11508951533657,3.97905349830065,4.11508951533657,135219.483786731,0.0,1.0
2015-04-22,4.695,4.73,4.51,4.52,50678,3.99180687489777,4.02156475362437,3.83451523019998,3.84301748126473,59605.3911065258,0.0,1.0
2015-04-23,4.77,4.79,4.66,4.68,25869,4.05557375788335,4.07257826001284,3.96204899617116,3.97905349830065,30426.0598787387,0.0,1.0
2015-04-24,4.75,4.8,4.66,4.8,91965,4.03856925575386,4.08108051107759,3.96204899617116,4.08108051107759,108165.472061085,0.0,1.0
2015-04-27,4.65,4.8,4.65,4.78,87597,3.95354674510641,4.08108051107759,3.95354674510641,4.0640760089481,103028.009091881,0.0,1.0
2015-04-28,4.73,4.81,4.48,4.5,162170,4.02156475362437,4.08958276214233,3.80900847700575,3.82601297913524,190737.722004525,0.0,1.0
2015-04-29,4.53,4.7,4.5,4.69,116514,3.85151973232947,3.99605800043014,3.82601297913524,3.98755574936539,137039.001921658,0.0,1.0
2015-04-30,4.55,4.63,4.5,4.5,203325,3.86852423445896,3.93654224297692,3.82601297913524,3.82601297913524,239142.549957267,0.0,1.0
2015-05-01,4.5,4.59,4.5,4.53,51592,3.82601297913524,3.90253323871794,3.82601297913524,3.85151973232947,60680.4005281953,0.0,1.0
2015-05-04,4.5,4.55,4.5,4.5,51941,3.82601297913524,3.86852423445896,3.82601297913524,3.82601297913524,61090.8800557255,0.0,1.0
2015-05-05,4.33,4.52,4.31,4.5,105735,3.68147471103457,3.84301748126473,3.66447020890508,3.82601297913524,124361.182932407,0.0,1.0
2015-05-06,4.2,4.37,4.16,4.34,118800,3.57094544719289,3.71548371529355,3.53693644293391,3.68997696209932,139727.701634936,0.0,1.0
2015-05-07,4.18,4.28,4.13,4.16,127024,3.5539409450634,3.63896345571085,3.51142968973968,3.53693644293391,149400.434111751,0.0,1.0
2015-05-08,4.23,4.29,4.13,4.19,65140,3.59645220038713,3.64746570677559,3.51142968973968,3.56244319612815,76615.0040782803,0.0,1.0
2015-05-11,4.29,4.38,4.24,4.24,43594,3.64746570677559,3.7239859663583,3.60495445145187,3.60495445145187,51273.4800090353,0.0,1.0
2015-05-12,4.21,4.27,4.21,4.24,54853,3.57944769825764,3.6304612046461,3.57944769825764,3.60495445145187,64515.8553685279,0.0,1.0
2015-05-13,4.19,4.25,4.18,4.22,93647,3.56244319612815,3.61345670251661,3.5539409450634,3.58794994932238,110143.771675141,0.0,1.0
2015-05-14,4.16,4.24,4.07,4.2,125485,3.53693644293391,3.60495445145187,3.46041618335121,3.57094544719289,147590.325249662,0.0,1.0
2015-05-15,4.05,4.22,3.9,4.15,192453,3.44341168122172,3.58794994932238,3.31587791525054,3.52843419186917,226355.348171281,0.0,1.0
2015-05-18,4.12,4.14,4.05,4.1,165443,3.50292743867493,3.51993194080442,3.44341168122172,3.48592293654544,194587.290754113,0.0,1.0
2015-05-19,4.26,4.32,4.15,4.15,111977,3.62195895358136,3.67297245996983,3.52843419186917,3.52843419186917,131702.768063764,0.0,1.0
2015-05-20,4.46,4.535,4.32,4.33,132848,3.79200397487626,3.85577085786185,3.67297245996983,3.68147471103457,156250.384737356,0.0,1.0
2015-05-21,4.37,4.4814,4.37,4.46,39927,3.71548371529355,3.81019879215481,3.71548371529355,3.79200397487626,46960.5045722061,0.0,1.0
2015-05-22,4.42,4.43,4.389,4.389,29793,3.75799497061728,3.76649722168202,3.73163799231657,3.73163799231657,35041.3082054683,0.0,1.0
2015-05-26,4.52,4.58,4.341,4.38,105640,3.84301748126473,3.8940309876532,3.69082718720579,3.7239859663583,124249.447817463,0.0,1.0
2015-05-27,4.39,4.52,4.35,4.51,82102,3.73248821742304,3.84301748126473,3.69847921316406,3.83451523019998,96565.014811713,0.0,1.0
2015-05-28,4.4,4.44,4.36,4.41,53842,3.74099046848779,3.77499947274677,3.70698146422881,3.74949271955253,63326.7585137054,0.0,1.0
2015-05-29,4.37,4.46,4.36,4.4,70667,3.71548371529355,3.79200397487626,3.70698146422881,3.74099046848779,83115.6354497981,0.0,1.0
2015-06-01,4.28,4.34,4.26,4.27,74871,3.63896345571085,3.68997696209932,3.62195895358136,3.6304612046461,88060.2083258356,0.0,1.0
2015-06-02,4.33,4.371,4.145,4.23,76622,3.68147471103457,3.71633394040003,3.52418306633679,3.59645220038713,90119.6629181149,0.0,1.0
2015-06-03,4.29,4.38,4.23,4.26,83730,3.64746570677559,3.7239859663583,3.59645220038713,3.62195895358136,98479.8018341177,0.0,1.0
2015-06-04,4.25,4.38,4.16,4.22,89253,3.61345670251661,3.7239859663583,3.53693644293391,3.58794994932238,104975.728569217,0.0,1.0
2015-06-05,4.23,4.2653,4.17,4.24,60121,3.59645220038713,3.62646514664567,3.54543869399866,3.60495445145187,70711.8615319356,0.0,1.0
2015-06-08,4.09,4.22,4.05,4.17,119025,3.4774206854807,3.58794994932238,3.44341168122172,3.54543869399866,139992.337433486,0.0,1.0
2015-06-09,3.27,3.94,3.21,3.94,908913,2.78023609817161,3.34988691950952,2.72922259178314,3.34988691950952,1069026.30030399,0.0,1.0
2015-06-10,3.35,3.39,3.08,3.34,608615,2.84825410668957,2.88226311094855,2.61869332794145,2.83975185562482,715828.073489447,0.0,1.0
2015-06-11,3.39,3.5,3.35,3.4,217915,2.88226311094855,2.97578787266074,2.84825410668957,2.89076536201329,256302.711294419,0.0,1.0
2015-06-12,3.39,3.43,3.36,3.36,133793,2.88226311094855,2.91627211520753,2.85675635775431,2.85675635775431,157361.85509127,0.0,1.0
2015-06-15,3.37,3.3701,3.32,3.35,126341,2.86525860881906,2.8653436313297,2.82274735349533,2.84825410668957,148597.117443261,0.0,1.0
2015-06-16,3.31,3.41,3.3,3.36,241435,2.81424510243059,2.89926761307804,2.80574285136584,2.85675635775431,283965.973436285,0.0,1.0
2015-06-17,3.36,3.5,3.31,3.33,211256,2.85675635775431,2.97578787266074,2.81424510243059,2.83124960456008,248470.667816414,0.0,1.0
2015-06-18,3.42,3.5,3.36,3.36,159169,2.90776986414278,2.97578787266074,2.85675635775431,2.85675635775431,187208.068531406,0.0,1.0
2015-06-19,3.51,3.51,3.38,3.4,175654,2.98429012372549,2.98429012372549,2.8737608598838,2.89076536201329,206597.05137191,0.0,1.0
2015-06-22,3.4,3.545,3.38,3.48,138000,2.89076536201329,3.01404800245209,2.8737608598838,2.95878337053125,162309.956444622,0.0,1.0
2015-06-23,3.46,3.525,3.38,3.4,123057,2.94177886840176,2.9970435003226,2.8737608598838,2.89076536201329,144734.610943521,0.0,1.0
2015-06-24,3.41,3.45,3.38,3.42,85293,2.89926761307804,2.93327661733702,2.8737608598838,2.90776986414278,100318.138514718,0.0,1.0
2015-06-25,3.38,3.49,3.38,3.42,107743,2.8737608598838,2.967285621596,2.8737608598838,2.90776986414278,126722.910414587,0.0,1.0
2015-06-26,3.37,3.46,3.33,3.42,84892,2.86525860881906,2.94177886840176,2.83124960456008,2.90776986414278,99846.4987137453,0.0,1.0
2015-06-29,3.28,3.41,3.23,3.36,115387,2.78873834923635,2.89926761307804,2.74622709391263,2.85675635775431,135713.470610693,0.0,1.0
2015-06-30,3.23,3.39,3.23,3.32,118053,2.74622709391263,2.88226311094855,2.74622709391263,2.82274735349533,138849.110783746,0.0,1.0
2015-07-01,3.2,3.35,3.17,3.31,102236,2.72072034071839,2.84825410668957,2.69521358752416,2.81424510243059,120245.802225162,0.0,1.0
2015-07-02,3.23,3.23,3.19,3.2,87056,2.74622709391263,2.74622709391263,2.71221808965365,2.72072034071839,102391.707016254,0.0,1.0
2015-07-06,3.21,3.25,3.08,3.18,161262,2.72922259178314,2.76323159604212,2.61869332794145,2.7037158385889,189669.769537483,0.0,1.0
2015-07-07,3.15,3.22,3.1,3.17,55314,2.67820908539467,2.73772484284788,2.63569783007094,2.69521358752416,65058.0647157814,0.0,1.0
2015-07-08,2.99,3.16,2.99,3.14,139434,2.54217306835875,2.68671133645941,2.54217306835875,2.66970683432992,163996.568600721,0.0,1.0
2015-07-09,3.13,3.16,3.04,3.04,36378,2.66120458326518,2.68671133645941,2.58468432368247,2.58468432368247,42786.315909728,0.0,1.0
2015-07-10,3.24,3.27,3.16,3.16,69759,2.75472934497737,2.78023609817161,2.68671133645941,2.68671133645941,82047.6829827566,0.0,1.0
2015-07-13,3.22,3.29,3.19,3.28,58260,2.73772484284788,2.7972406003011,2.71221808965365,2.78873834923635,68523.0294381428,0.0,1.0
2015-07-14,3.25,3.28,3.15,3.15,54213,2.76323159604212,2.78873834923635,2.67820908539467,2.67820908539467,63763.1135415384,0.0,1.0
2015-07-15,3.17,3.28,3.14,3.23,44563,2.69521358752416,2.78873834923635,2.66970683432992,2.74622709391263,52413.1781814615,0.0,1.0
2015-07-16,3.16,3.24,3.14,3.21,41775,2.68671133645941,2.75472934497737,2.66970683432992,2.72922259178314,49134.0465976384,0.0,1.0
2015-07-17,3.03,3.13,3.0,3.06,114405,2.57618207261773,2.66120458326518,2.55067531942349,2.60168882581196,134558.482369906,0.0,1.0
2015-07-20,2.97,3.04,2.96,3.0,97005,2.52516856622926,2.58468432368247,2.51666631516451,2.55067531942349,114093.313948627,0.0,1.0
2015-07-21,2.83,3.02,2.8,2.97,506225,2.40613705132283,2.56767982155298,2.38063029812859,2.52516856622926,595401.142762165,0.0,1.0
2015-07-22,2.84,2.89,2.8,2.83,184862,2.41463930238757,2.4571505577113,2.38063029812859,2.40613705132283,217427.124407723,0.0,1.0
2015-07-23,2.78,2.93,2.77,2.85,80085,2.3636257959991,2.49115956197028,2.35512354493436,2.42314155345232,94192.7018975912,0.0,1.0
2015-07-24,2.79,2.86,2.77,2.83,67645,2.37212804706385,2.43164380451706,2.35512354493436,2.40613705132283,79561.2826354816,0.0,1.0
2015-07-27,2.79,2.87,2.74,2.84,127967,2.37212804706385,2.44014605558181,2.32961679174012,2.41463930238757,150509.552147456,0.0,1.0
2015-07-28,2.8,2.9,2.69,2.69,152133,2.38063029812859,2.46565280877604,2.2871055364164,2.2871055364164,178932.61307094,0.0,1.0
2015-07-29,2.82,2.92,2.7,2.85,141770,2.39763480025808,2.48265731090553,2.29560778748114,2.42314155345232,166744.076269233,0.0,1.0
2015-07-30,2.88,2.9,2.83,2.84,39142,2.44864830664655,2.46565280877604,2.40613705132283,2.41463930238757,46037.2196750392,0.0,1.0
2015-07-31,2.93,2.97,2.85,2.8995,73817,2.49115956197028,2.52516856622926,2.42314155345232,2.46522769622281,86820.5366295121,0.0,1.0
2015-08-03,2.94,3.08,2.93,2.99,57050,2.49966181303502,2.61869332794145,2.49115956197028,2.54217306835875,67099.8769214906,0.0,1.0
2015-08-04,2.87,2.99,2.86,2.96,59512,2.44014605558181,2.54217306835875,2.43164380451706,2.51666631516451,69995.5806371909,0.0,1.0
2015-08-05,2.91,2.99,2.87,2.87,47895,2.47415505984079,2.54217306835875,2.44014605558181,2.44014605558181,56332.1403182259,0.0,1.0
2015-08-06,3.09,3.13,2.93,2.94,71700,2.6271955790062,2.66120458326518,2.49115956197028,2.49966181303502,84330.6078049232,0.0,1.0
2015-08-07,3.0,3.19,2.99,3.09,71312,2.55067531942349,2.71221808965365,2.54217306835875,2.6271955790062,83874.258072311,0.0,1.0
2015-08-10,3.18,3.2,3.0458,3.05,92770,2.7037158385889,2.72072034071839,2.58961562930002,2.59318657474722,109112.280140345,0.0,1.0
2015-08-11,3.2,3.2,3.15,3.2,81343,2.72072034071839,2.72072034071839,2.67820908539467,2.72072034071839,95672.3100512675,0.0,1.0
2015-08-12,3.2,3.23,3.15,3.2,106866,2.72072034071839,2.74622709391263,2.67820908539467,2.72072034071839,125691.41887979,0.0,1.0
2015-08-13,3.21,3.38,3.18,3.36,88025,2.72922259178314,2.8737608598838,2.7037158385889,2.85675635775431,103531.40518868,0.0,1.0
2015-08-14,3.2,3.31,3.11,3.25,143378,2.72072034071839,2.81424510243059,2.64420008113569,2.76323159604212,168635.340109544,0.0,1.0
2015-08-17,3.28,3.31,3.2,3.26,102127,2.78873834923635,2.81424510243059,2.72072034071839,2.77173384710686,120117.600882753,0.0,1.0
2015-08-18,3.34,3.39,3.31,3.39,89731,2.83975185562482,2.88226311094855,2.81424510243059,2.88226311094855,105537.932621249,0.0,1.0
2015-08-19,3.31,3.42,3.26,3.4,122863,2.81424510243059,2.90776986414278,2.77173384710686,2.89076536201329,144506.436077214,0.0,1.0
2015-08-20,3.2,3.32,3.16,3.32,74311,2.72072034071839,2.82274735349533,2.68671133645941,2.82274735349533,87401.5592272198,0.0,1.0
2015-08-21,3.18,3.25,3.1,3.1,73025,2.7037158385889,2.76323159604212,2.63569783007094,2.63569783007094,85889.0186186127,0.0,1.0
2015-08-24,3.03,3.14,2.85,2.88,116282,2.57618207261773,2.66970683432992,2.42314155345232,2.44864830664655,136766.133009374,0.0,1.0
2015-08-25,3.04,3.17,3.0301,3.17,65508,2.58468432368247,2.69521358752416,2.57626709512838,2.69521358752416,77047.8306287994,0.0,1.0
2015-08-26,3.09,3.16,3.06,3.13,53504,2.6271955790062,2.68671133645941,2.60168882581196,2.66120458326518,62929.2167363265,0.0,1.0
2015-08-27,3.35,3.35,3.16,3.18,181940,2.84825410668957,2.84825410668957,2.68671133645941,2.7037158385889,213990.387503873,0.0,1.0
2015-08-28,3.34,3.4,3.31,3.31,67743,2.83975185562482,2.89076536201329,2.81424510243059,2.81424510243059,79676.5462277395,0.0,1.0
2015-08-31,3.39,3.42,3.26,3.27,70608,2.88226311094855,2.90776986414278,2.77173384710686,2.78023609817161,83046.2420626223,0.0,1.0
2015-09-01,3.27,3.39,3.24,3.29,81671,2.78023609817161,2.88226311094855,2.75472934497737,2.7972406003011,96058.0902375995,0.0,1.0
2015-09-02,3.29,3.35,3.27,3.34,55882,2.7972406003011,2.84825410668957,2.78023609817161,2.83975185562482,65726.1230872346,0.0,1.0
2015-09-03,3.21,3.37,3.2001,3.31,100809,2.72922259178314,2.86525860881906,2.72080536322904,2.81424510243059,118567.423182796,0.0,1.0
2015-09-04,3.23,3.27,3.16,3.16,27342,2.74622709391263,2.78023609817161,2.68671133645941,2.68671133645941,32158.5422399193,0.0,1.0
2015-09-08,3.24,3.33,3.21,3.3,38811,2.75472934497737,2.83124960456008,2.72922259178314,2.80574285136584,45647.911011393,0.0,1.0
2015-09-09,3.19,3.35,3.18,3.33,47154,2.71221808965365,2.84825410668957,2.7037158385889,2.83124960456008,55460.6064216646,0.0,1.0
2015-09-10,3.23,3.3,3.12,3.12,57125,2.74622709391263,2.80574285136584,2.65270233220043,2.65270233220043,67188.0888543408,0.0,1.0
2015-09-11,3.2732,3.29,3.17,3.2,39735,2.78295681851233,2.7972406003011,2.69521358752416,2.72072034071839,46734.6820241091,0.0,1.0
2015-09-14,3.25,3.32,3.25,3.3,45412,2.76323159604212,2.82274735349533,2.76323159604212,2.80574285136584,53411.7372613274,0.0,1.0
2015-09-15,3.22,3.3,3.19,3.23,90422,2.73772484284788,2.80574285136584,2.71221808965365,2.74622709391263,106350.658562577,0.0,1.0
2015-09-16,3.3,3.32,3.2,3.23,53867,2.80574285136584,2.82274735349533,2.72072034071839,2.74622709391263,63356.1624913223,0.0,1.0
2015-09-17,3.29,3.3,3.24,3.27,53787,2.7972406003011,2.80574285136584,2.75472934497737,2.78023609817161,63262.0697629485,0.0,1.0
2015-09-18,3.23,3.3,3.22,3.22,35426,2.74622709391263,2.80574285136584,2.73772484284788,2.73772484284788,41666.612442081,0.0,1.0
2015-09-21,3.25,3.3,3.19,3.19,41530,2.76323159604212,2.80574285136584,2.71221808965365,2.71221808965365,48845.8876169939,0.0,1.0
2015-09-22,3.28,3.3,3.2426,3.2426,35612,2.78873834923635,2.80574285136584,2.75693993025421,2.75693993025421,41885.3780355499,0.0,1.0
2015-09-23,3.27,3.3,3.24,3.26,41160,2.78023609817161,2.80574285136584,2.75472934497737,2.77173384710686,48410.7087482655,0.0,1.0
2015-09-24,3.3,3.3,3.22,3.22,55143,2.80574285136584,2.80574285136584,2.73772484284788,2.73772484284788,64856.9415088827,0.0,1.0
2015-09-25,3.26,3.32,3.26,3.32,40064,2.77173384710686,2.82274735349533,2.77173384710686,2.82274735349533,47121.638369546,0.0,1.0
2015-09-28,3.12,3.2921,3.12,3.29,51273,2.65270233220043,2.79902607302469,2.65270233220043,2.7972406003011,60305.2057738052,0.0,1.0
2015-09-29,3.21,3.28,3.14,3.15,38016,2.72922259178314,2.78873834923635,2.66970683432992,2.67820908539467,44712.8645231794,0.0,1.0
2015-09-30,3.25,3.3,3.225,3.25,52257,2.76323159604212,2.80574285136584,2.74197596838026,2.76323159604212,61462.5463328016,0.0,1.0
2015-10-01,3.2,3.3,3.19,3.275,70240,2.72072034071839,2.80574285136584,2.71221808965365,2.78448722370398,82613.4155121034,0.0,1.0
2015-10-02,3.3,3.3,3.1324,3.15,48620,2.80574285136584,2.80574285136584,2.66324512352072,2.67820908539467,57184.8556691126,0.0,1.0
2015-10-05,3.4,3.45,3.2948,3.3,97672,2.89076536201329,2.93327661733702,2.80132168081217,2.80574285136584,114877.812071443,0.0,1.0
2015-10-06,3.28,3.43,3.22,3.4,73560,2.78873834923635,2.91627211520753,2.73772484284788,2.89076536201329,86518.2637396117,0.0,1.0
2015-10-07,3.4,3.47,3.29,3.3,93560,2.89076536201329,2.95028111946651,2.7972406003011,2.80574285136584,110041.445833035,0.0,1.0
2015-10-08,3.415,3.44,3.37,3.37,92209,2.90351873861041,2.92477436627227,2.86525860881906,2.86525860881906,108452.454882624,0.0,1.0
2015-10-09,3.47,3.55,3.39,3.42,79261,2.95028111946651,3.01829912798447,2.88226311094855,2.90776986414278,93223.5467953419,0.0,1.0
2015-10-12,3.46,3.49,3.385,3.47,37290,2.94177886840176,2.967285621596,2.87801198541617,2.95028111946651,43858.9730131882,0.0,1.0
2015-10-13,3.43,3.5,3.39,3.39,53128,2.91627211520753,2.97578787266074,2.88226311094855,2.88226311094855,62486.9809129702,0.0,1.0
2015-10-14,3.41,3.46,3.37,3.37,41526,2.89926761307804,2.94177886840176,2.86525860881906,2.86525860881906,48841.1829805752,0.0,1.0
2015-10-15,3.5,3.53,3.39,3.4,31381,2.97578787266074,3.00129462585498,2.88226311094855,2.89076536201329,36909.0488636862,0.0,1.0
2015-10-16,3.51,3.59,3.46,3.59,35598,2.98429012372549,3.05230813224345,2.94177886840176,3.05230813224345,41868.9118080845,0.0,1.0
2015-10-19,3.52,3.55,3.45,3.45,37123,2.99279237479023,3.01829912798447,2.93327661733702,2.93327661733702,43662.5544427081,0.0,1.0
2015-10-20,3.52,3.55,3.5,3.54,32992,2.99279237479023,3.01829912798447,2.97578787266074,3.00979687691972,38803.8411813114,0.0,1.0
2015-10-21,3.36,3.52,3.18,3.47,69462,2.85675635775431,2.99279237479023,2.7037158385889,2.95028111946651,81698.3637286693,0.0,1.0
2015-10-22,3.45,3.6399,3.4,3.4,62594,2.93327661733702,3.09473436505652,2.89076536201329,2.89076536201329,73620.5029977875,0.0,1.0
2015-10-23,3.47,3.5,3.42,3.44,27787,2.95028111946651,2.97578787266074,2.90776986414278,2.92477436627227,32681.9330414979,0.0,1.0
2015-10-26,3.46,3.64,3.46,3.5,79653,2.94177886840176,3.09481938756717,2.94177886840176,2.97578787266074,93684.6011643732,0.0,1.0
2015-10-27,3.44,3.54,3.44,3.47,94794,2.92477436627227,3.00979687691972,2.92477436627227,2.95028111946651,111492.826168199,0.0,1.0
2015-10-28,3.49,3.52,3.45,3.45,38164,2.967285621596,2.99279237479023,2.93327661733702,2.93327661733702,44886.9360706707,0.0,1.0
2015-10-29,3.39,3.519,3.39,3.45,49445,2.88226311094855,2.99194214968376,2.88226311094855,2.93327661733702,58155.1869304662,0.0,1.0
2015-10-30,3.41,3.49,3.34,3.49,29884,2.89926761307804,2.967285621596,2.83975185562482,2.967285621596,35148.3386839934,0.0,1.0
2015-11-02,3.535,3.594,3.39,3.43,66029,3.00554575138735,3.05570903266934,2.88226311094855,2.91627211520753,77660.609522333,0.0,1.0
2015-11-03,3.69,3.76,3.6,3.65,280871,3.1373306428909,3.19684640034411,3.06081038330819,3.10332163863192,330348.983888097,0.0,1.0
2015-11-04,3.77,3.83,3.71,3.71,68848,3.20534865140886,3.25636215779733,3.15433514502039,3.15433514502039,80976.202038401,0.0,1.0
2015-11-05,3.9,3.95,3.76,3.76,54557,3.31587791525054,3.35838917057427,3.19684640034411,3.19684640034411,64167.7122735453,0.0,1.0
2015-11-06,3.92,4.02,3.87,3.89,156302,3.33288241738003,3.41790492802748,3.29037116205631,3.3073756641858,183836.020378314,0.0,1.0
2015-11-09,4.16,4.17,3.9364,3.94,224384,3.53693644293391,3.54543869399866,3.34682610912621,3.34988691950952,263911.284542537,0.0,1.0
2015-11-10,4.19,4.21,4.04,4.11,115399,3.56244319612815,3.57944769825764,3.43490943015697,3.49442518761019,135727.584519949,0.0,1.0
2015-11-11,4.2,4.24,4.15,4.2,107420,3.57094544719289,3.60495445145187,3.52843419186917,3.57094544719289,126343.011023778,0.0,1.0
2015-11-12,4.19,4.22,4.07,4.1,58116,3.56244319612815,3.58794994932238,3.46041618335121,3.48592293654544,68353.6625270699,0.0,1.0
2015-11-13,4.12,4.18,4.1,4.1,51331,3.50292743867493,3.5539409450634,3.48592293654544,3.48592293654544,60373.4230018761,0.0,1.0
2015-11-16,4.12,4.17,3.97,4.1,168284,3.50292743867493,3.54543869399866,3.37539367270376,3.48592293654544,197928.758770484,0.0,1.0
2015-11-17,4.16,4.2,4.07,4.12,86895,3.53693644293391,3.57094544719289,3.46041618335121,3.50292743867493,102202.345400402,0.0,1.0
2015-11-18,4.17,4.18,4.0999,4.13,41935,3.54543869399866,3.5539409450634,3.48583791403479,3.51142968973968,49322.2320543857,0.0,1.0
2015-11-19,4.17,4.17,4.11,4.1575,71269,3.54543869399866,3.54543869399866,3.49442518761019,3.53481088016772,83823.6832308099,0.0,1.0
2015-11-20,4.16,4.19,4.13,4.18,76174,3.53693644293391,3.56244319612815,3.51142968973968,3.5539409450634,89592.7436392221,0.0,1.0
2015-11-23,4.14,4.17,4.08,4.12,76216,3.51993194080442,3.54543869399866,3.46891843441595,3.50292743867493,89642.1423216183,0.0,1.0
2015-11-24,4.13,4.17,4.05,4.08,60155,3.51142968973968,3.54543869399866,3.44341168122172,3.46891843441595,70751.8509414945,0.0,1.0
2015-11-25,4.16,4.23,4.1,4.17,100687,3.53693644293391,3.59645220038713,3.48592293654544,3.54543869399866,118423.931772027,0.0,1.0
2015-11-27,4.16,4.18,4.11,4.13,79468,3.53693644293391,3.5539409450634,3.49442518761019,3.51142968973968,93467.011730009,0.0,1.0
2015-11-30,4.38,4.43,4.16,4.19,212773,3.7239859663583,3.76649722168202,3.53693644293391,3.56244319612815,250254.9011782,0.0,1.0
2015-12-01,4.46,4.47,4.4,4.4,102603,3.79200397487626,3.800506225941,3.74099046848779,3.74099046848779,120677.452616577,0.0,1.0
2015-12-02,4.45,4.5,4.28,4.47,114240,3.78350172381151,3.82601297913524,3.63896345571085,3.800506225941,134364.416117635,0.0,1.0
2015-12-03,4.4,4.53,4.38,4.41,94350,3.74099046848779,3.85151973232947,3.7239859663583,3.74949271955253,110970.611525725,0.0,1.0
2015-12-04,4.39,4.45,4.36,4.36,29402,3.73248821742304,3.78350172381151,3.70698146422881,3.70698146422881,34581.4299955419,0.0,1.0
2015-12-07,4.31,4.3651,4.16,4.36,67916,3.66447020890508,3.71131761227183,3.53693644293391,3.70698146422881,79880.0217528477,0.0,1.0
2015-12-08,4.29,4.33,4.195,4.22,50308,3.64746570677559,3.68147471103457,3.56669432166052,3.58794994932238,59170.2122377976,0.0,1.0
2015-12-09,4.24,4.3,4.195,4.25,82773,3.60495445145187,3.65596795784034,3.56669432166052,3.61345670251661,97354.2175709472,0.0,1.0
2015-12-10,4.235,4.3,4.18,4.21,84631,3.6007033259195,3.65596795784034,3.5539409450634,3.57944769825764,99539.5211874262,0.0,1.0
2015-12-11,4.1,4.23,4.0832,4.15,78100,3.48592293654544,3.59645220038713,3.47163915475667,3.52843419186917,91858.0260748188,0.0,1.0
2015-12-14,4.03,4.1,3.96,4.07,104293,3.42640717909223,3.48592293654544,3.36689142163901,3.46041618335121,122665.161503471,0.0,1.0
2015-12-15,4.19,4.21,4.1,4.1,66526,3.56244319612815,3.57944769825764,3.48592293654544,3.48592293654544,78245.1605973545,0.0,1.0
2015-12-16,4.16,4.1801,4.04,4.18,80673,3.53693644293391,3.55402596757405,3.43490943015697,3.5539409450634,94884.2834511378,0.0,1.0
2015-12-17,4.18,4.25,4.14,4.25,82807,3.5539409450634,3.61345670251661,3.51993194080442,3.61345670251661,97394.206980506,0.0,1.0
2015-12-18,4.06,4.18,4.05,4.11,85479,3.45191393228646,3.5539409450634,3.44341168122172,3.49442518761019,100536.904108187,0.0,1.0
2015-12-21,4.1,4.13,4.05,4.1,76539,3.48592293654544,3.51142968973968,3.44341168122172,3.48592293654544,90022.0417124271,0.0,1.0
2015-12-22,4.15,4.22,4.1,4.1,83865,3.52843419186917,3.58794994932238,3.48592293654544,3.48592293654544,98638.583313248,0.0,1.0
2015-12-23,4.07,4.21,3.965,4.19,109855,3.46041618335121,3.57944769825764,3.37114254717138,3.56244319612815,129206.958443652,0.0,1.0
2015-12-24,4.13,4.2,4.03,4.03,52848,3.51142968973968,3.57094544719289,3.42640717909223,3.42640717909223,62157.6563636622,0.0,1.0
2015-12-28,4.08,4.15,4.04,4.05,82645,3.46891843441595,3.52843419186917,3.43490943015697,3.44341168122172,97203.6692055493,0.0,1.0
2015-12-29,4.09,4.14,4.06,4.06,52790,3.4774206854807,3.51993194080442,3.45191393228646,3.45191393228646,62089.4391355913,0.0,1.0
2015-12-30,4.0,4.1,3.99,4.03,53610,3.40090042589799,3.48592293654544,3.39239817483325,3.42640717909223,63053.8896014217,0.0,1.0
2015-12-31,3.9,4.04,3.9,3.94,116967,3.31587791525054,3.43490943015697,3.31587791525054,3.34988691950952,137571.801996073,0.0,1.0
2016-01-04,4.07,4.14,3.71,3.8,173361,3.46041618335121,3.51993194080442,3.15433514502039,3.23085540460309,203900.118544899,0.0,1.0
2016-01-05,4.12,4.17,4.04,4.13,55736,3.50292743867493,3.54543869399866,3.43490943015697,3.51142968973968,65554.4038579527,0.0,1.0
2016-01-06,4.0,4.06,3.91,3.96,101763,3.40090042589799,3.45191393228646,3.32438016631529,3.36689142163901,119689.478968653,0.0,1.0
2016-01-07,4.07,4.17,3.95,3.96,73030,3.46041618335121,3.54543869399866,3.35838917057427,3.36689142163901,85894.8994141358,0.0,1.0
2016-01-08,4.02,4.15,3.8101,4.09,41006,3.41790492802748,3.52843419186917,3.23944267817848,3.4774206854807,48229.5802461462,0.0,1.0
2016-01-11,4.05,4.15,4.02,4.06,67618,3.44341168122172,3.52843419186917,3.41790492802748,3.45191393228646,79529.5263396554,0.0,1.0
2016-01-12,4.1,4.13,4.06,4.08,36864,3.48592293654544,3.51142968973968,3.45191393228646,3.46891843441595,43357.9292345982,0.0,1.0
2016-01-13,4.05,4.15,4.01,4.11,43533,3.44341168122172,3.52843419186917,3.40940267696274,3.49442518761019,51201.7343036502,0.0,1.0
2016-01-14,4.0,4.08,3.97,4.04,71424,3.40090042589799,3.46891843441595,3.37539367270376,3.43490943015697,84005.9878920341,0.0,1.0
2016-01-15,3.94,3.96,3.83,3.92,49959,3.34988691950952,3.36689142163901,3.25636215779733,3.33288241738003,58759.7327102673,0.0,1.0
2016-01-19,3.86,3.99,3.84,3.98,49604,3.28186891099156,3.39239817483325,3.26486440886207,3.3838959237685,58342.196228109,0.0,1.0
2016-01-20,3.77,3.8,3.6601,3.73,71340,3.20534865140886,3.23085540460309,3.11190891220731,3.17133964714988,83907.1905272416,0.0,1.0
2016-01-21,3.79,3.8,3.71,3.785,65038,3.22235315353835,3.23085540460309,3.15433514502039,3.21810202800597,76495.0358496038,0.0,1.0
2016-01-22,3.93,4.07,3.79,3.8,87790,3.34138466844478,3.46041618335121,3.22235315353835,3.23085540460309,103255.007799082,0.0,1.0
2016-01-25,3.97,4.08,3.9,3.9,84546,3.37539367270376,3.46891843441595,3.31587791525054,3.31587791525054,99439.5476635291,0.0,1.0
2016-01-26,4.01,4.078,3.81,3.94,113351,3.40940267696274,3.467217984203,3.23935765566784,3.34988691950952,133318.810673582,0.0,1.0
2016-01-27,4.21,4.32,3.9125,3.96,114234,3.57944769825764,3.67297245996983,3.32650572908147,3.36689142163901,134357.359163007,0.0,1.0
2016-01-28,4.21,4.29,4.19,4.22,51708,3.57944769825764,3.64746570677559,3.56244319612815,3.58794994932238,60816.8349843371,0.0,1.0
2016-01-29,4.32,4.35,4.21,4.21,65363,3.67297245996983,3.69847921316406,3.57944769825764,3.57944769825764,76877.287558622,0.0,1.0
2016-02-01,4.32,4.378,4.16,4.26,84063,3.67297245996983,3.72228551614535,3.53693644293391,3.62195895358136,98871.462815973,0.0,1.0
2016-02-02,4.31,4.39,4.1919,4.21,68824,3.66447020890508,3.73248821742304,3.56405862383045,3.57944769825764,80947.9742198891,0.0,1.0
2016-02-03,4.3,4.34,4.28,4.34,37665,3.65596795784034,3.68997696209932,3.63896345571085,3.68997696209932,44300.0326774398,0.0,1.0
2016-02-04,4.3,4.35,4.2,4.32,54465,3.65596795784034,3.69847921316406,3.57094544719289,3.67297245996983,64059.5056359156,0.0,1.0
2016-02-05,4.31,4.35,4.186,4.26,73657,3.66447020890508,3.69847921316406,3.55904229570225,3.62195895358136,86632.3511727649,0.0,1.0
2016-02-08,4.24,4.326,4.14,4.16,64033,3.60495445145187,3.67807381060868,3.51993194080442,3.53693644293391,75312.9959494094,0.0,1.0
2016-02-09,4.17,4.39,4.12,4.13,189018,3.54543869399866,3.73248821742304,3.50292743867493,3.51142968973968,222315.241646736,0.0,1.0
2016-02-10,4.12,4.25,4.09,4.17,210022,3.50292743867493,3.61345670251661,3.4774206854807,3.54543869399866,247019.28748125,0.0,1.0
2016-02-11,3.94,4.03,3.89,3.89,63183,3.34988691950952,3.42640717909223,3.3073756641858,3.3073756641858,74313.2607104389,0.0,1.0
2016-02-12,4.02,4.14,3.69,3.91,50715,3.41790492802748,3.51993194080442,3.1373306428909,3.32438016631529,59648.9089933987,0.0,1.0
2016-02-16,4.16,4.23,4.08,4.11,88978,3.53693644293391,3.59645220038713,3.46891843441595,3.49442518761019,104652.284815432,0.0,1.0
2016-02-17,4.28,4.35,4.21,4.21,60187,3.63896345571085,3.69847921316406,3.57944769825764,3.57944769825764,70789.488032844,0.0,1.0
2016-02-18,4.38,4.52,4.21,4.22,114225,3.7239859663583,3.84301748126473,3.57944769825764,3.58794994932238,134346.773731065,0.0,1.0
2016-02-19,4.32,4.45,4.3,4.4,60953,3.67297245996983,3.78350172381151,3.65596795784034,3.74099046848779,71690.4259070222,0.0,1.0
2016-02-22,4.35,4.43,4.35,4.38,59544,3.69847921316406,3.76649722168202,3.69847921316406,3.7239859663583,70033.2177285405,0.0,1.0
2016-02-23,4.2,4.36,4.2,4.32,55318,3.57094544719289,3.70698146422881,3.57094544719289,3.67297245996983,65062.7693522001,0.0,1.0
2016-02-24,4.27,4.3,4.11,4.13,54629,3.6304612046461,3.65596795784034,3.49442518761019,3.51142968973968,64252.3957290817,0.0,1.0
2016-02-25,4.25,4.28,4.2,4.24,36632,3.61345670251661,3.63896345571085,3.57094544719289,3.60495445145187,43085.0603223146,0.0,1.0
2016-02-26,4.27,4.2901,4.24,4.24,46924,3.6304612046461,3.64755072928624,3.60495445145187,3.60495445145187,55190.0898275903,0.0,1.0
2016-02-29,4.31,4.35,4.22,4.3,97859,3.66447020890508,3.69847921316406,3.58794994932238,3.65596795784034,115097.753824017,0.0,1.0
2016-03-01,4.4,4.4,4.3,4.3,78282,3.74099046848779,3.74099046848779,3.65596795784034,3.65596795784034,92072.087031869,0.0,1.0
2016-03-02,4.38,4.41,4.35,4.35,51642,3.7239859663583,3.74949271955253,3.69847921316406,3.69847921316406,60739.2084834288,0.0,1.0
2016-03-03,4.45,4.49,4.38,4.41,87339,3.78350172381151,3.81751072807049,3.7239859663583,3.74949271955253,102724.560042876,0.0,1.0
2016-03-04,4.51,4.57,4.4424,4.4424,67916,3.83451523019998,3.88552873658845,3.77704001300231,3.77704001300231,79880.0217528476,0.0,1.0
2016-03-07,4.65,4.7215,4.49,4.5,89012,3.95354674510641,4.01433784021934,3.81751072807049,3.82601297913524,104692.274224991,0.0,1.0
2016-03-08,4.62,4.66,4.615,4.65,40375,3.92803999191218,3.96204899617116,3.92378886637981,3.95354674510641,47487.4238510987,0.0,1.0
2016-03-09,4.68,4.759,4.65,4.65,46211,3.97905349830065,4.04622128171213,3.95354674510641,3.95354674510641,54351.4883859597,0.0,1.0
2016-03-10,4.54,4.77,4.53,4.76,69898,3.86002198339422,4.05557375788335,3.85151973232947,4.04707150681861,82211.1690983058,0.0,1.0
2016-03-11,4.69,4.72,4.1442,4.2347,50318,3.98755574936539,4.01306250255963,3.52350288625161,3.60044825838756,59181.9738288443,0.0,1.0
2016-03-14,4.57,4.65,4.52,4.53,63612,3.88552873658845,3.95354674510641,3.84301748126473,3.85151973232947,74817.8329663429,0.0,1.0
2016-03-15,4.51,4.57,4.41,4.52,35765,3.83451523019998,3.88552873658845,3.74949271955253,3.84301748126473,42065.3303785646,0.0,1.0
2016-03-16,4.52,4.56,4.47,4.49,41114,3.84301748126473,3.87702648552371,3.800506225941,3.81751072807049,48356.6054294507,0.0,1.0
2016-03-17,4.49,4.545,4.43,4.51,70738,3.81751072807049,3.86427310892659,3.76649722168202,3.83451523019998,83199.1427462297,0.0,1.0
2016-03-18,4.48,4.58,4.43,4.52,35523,3.80900847700575,3.8940309876532,3.76649722168202,3.84301748126473,41780.6998752342,0.0,1.0
2016-03-21,4.54,4.61,4.49,4.49,28249,3.86002198339422,3.91953774084743,3.81751072807049,3.81751072807049,33225.318547856,0.0,1.0
2016-03-22,4.57,4.63,4.4748,4.51,52550,3.88552873658845,3.93654224297692,3.80458730645208,3.83451523019998,61807.1609504703,0.0,1.0
2016-03-23,4.58,4.63,4.49,4.596,54958,3.8940309876532,3.93654224297692,3.81751072807049,3.90763458935679,64639.3520745185,0.0,1.0
2016-03-24,4.52,4.62,4.51,4.54,26104,3.84301748126473,3.92803999191218,3.83451523019998,3.86002198339422,30702.4572683364,0.0,1.0
2016-03-28,4.59,4.65,4.52,4.53,41023,3.90253323871794,3.95354674510641,3.84301748126473,3.85151973232947,48249.5749509257,0.0,1.0
2016-03-29,4.68,4.68,4.53,4.53,36844,3.97905349830065,3.97905349830065,3.85151973232947,3.85151973232947,43334.4060525048,0.0,1.0
2016-03-30,4.68,4.75,4.39,4.75,86228,3.97905349830065,4.03856925575386,3.73248821742304,4.03856925575386,101417.847277586,0.0,1.0
2016-03-31,4.65,4.71,4.6,4.71,31996,3.95354674510641,4.00456025149488,3.91103548978269,4.00456025149488,37632.386713059,0.0,1.0
2016-04-01,4.68,4.71,4.3917,4.59,60749,3.97905349830065,4.00456025149488,3.73393360010405,3.90253323871794,71450.4894496692,0.0,1.0
2016-04-04,4.7,4.72,4.61,4.64,32178,3.99605800043014,4.01306250255963,3.91953774084743,3.94504449404167,37846.4476701091,0.0,1.0
2016-04-05,4.68,4.7,4.59,4.62,35704,3.97905349830065,3.99605800043014,3.90253323871794,3.92803999191218,41993.5846731796,0.0,1.0
2016-04-06,4.7,4.72,4.59,4.7,68082,3.99605800043014,4.01306250255963,3.90253323871794,3.99605800043014,80075.264164223,0.0,1.0
2016-04-07,4.54,4.62,4.48,4.59,73096,3.86002198339422,3.92803999191218,3.80900847700575,3.90253323871794,85972.5259150442,0.0,1.0
2016-04-08,4.5,4.55,4.46,4.5373,64023,3.82601297913524,3.86852423445896,3.79200397487626,3.85772637560674,75301.2343583626,0.0,1.0
2016-04-11,4.515,4.59,4.51,4.51,31278,3.83876635573236,3.90253323871794,3.83451523019998,3.83451523019998,36787.904475905,0.0,1.0
2016-04-12,4.46,4.5,4.38,4.5,58724,3.79200397487626,3.82601297913524,3.7239859663583,3.82601297913524,69068.7672627101,0.0,1.0
2016-04-13,4.44,4.54,4.42,4.53,59085,3.77499947274677,3.86002198339422,3.75799497061728,3.85151973232947,69493.3606994964,0.0,1.0
2016-04-14,4.34,4.47,4.32,4.4301,66549,3.68997696209932,3.800506225941,3.67297245996983,3.76658224419267,78272.2122567621,0.0,1.0
2016-04-15,4.48,4.51,4.31,4.34,36557,3.80900847700575,3.83451523019998,3.66447020890508,3.68997696209932,42996.8483894642,0.0,1.0
2016-04-18,4.41,4.51,4.41,4.44,27916,3.74949271955253,3.83451523019998,3.74949271955253,3.77499947274677,32833.6575660006,0.0,1.0
2016-04-19,4.4,4.46,4.3636,4.43,27432,3.74099046848779,3.79200397487626,3.71004227461212,3.76649722168202,32264.3965593397,0.0,1.0
2016-04-20,4.36,4.41,4.31,4.38,40077,3.70698146422881,3.74949271955253,3.66447020890508,3.7239859663583,47136.9284379067,0.0,1.0
2016-04-21,4.45,4.45,4.36,4.36,30982,3.78350172381151,3.78350172381151,3.70698146422881,3.70698146422881,36439.7613809224,0.0,1.0
2016-04-22,4.41,4.48,4.2,4.47,37994,3.74949271955253,3.80900847700575,3.57094544719289,3.800506225941,44686.9890228767,0.0,1.0
2016-04-25,4.26,4.52,4.25,4.36,43830,3.62195895358136,3.84301748126473,3.61345670251661,3.70698146422881,51551.0535577376,0.0,1.0
2016-04-26,4.37,4.38,4.15,4.15,48484,3.71548371529355,3.7239859663583,3.52843419186917,3.52843419186917,57024.8980308773,0.0,1.0
2016-04-27,4.51,4.53,4.36,4.38,54441,3.83451523019998,3.85151973232947,3.70698146422881,3.7239859663583,64031.2778174035,0.0,1.0
2016-04-28,4.38,4.51,4.38,4.51,37485,3.7239859663583,3.83451523019998,3.7239859663583,3.83451523019998,44088.324038599,0.0,1.0
2016-04-29,4.35,4.45,4.33,4.4,21988,3.69847921316406,3.78350172381151,3.68147471103457,3.74099046848779,25861.3863935098,0.0,1.0
2016-05-02,4.28,4.34,4.16,4.33,71895,3.63896345571085,3.68997696209932,3.53693644293391,3.68147471103457,84559.9588303342,0.0,1.0
2016-05-03,4.02,4.21,3.95,4.16,87684,3.41790492802748,3.57944769825764,3.35838917057427,3.53693644293391,103130.334933987,0.0,1.0
2016-05-04,4.25,4.25,3.96,3.97,112757,3.61345670251661,3.61345670251661,3.36689142163901,3.37539367270376,132620.172165408,0.0,1.0
2016-05-05,3.88,4.1105,3.88,4.11,54618,3.29887341312105,3.49485030016342,3.29887341312105,3.49442518761019,64239.4579789303,0.0,1.0
2016-05-06,3.955,3.9755,3.84,3.9,59204,3.36264029610664,3.38006991078937,3.26486440886207,3.31587791525054,69633.3236329522,0.0,1.0
2016-05-09,3.91,3.9601,3.86,3.9601,72898,3.32438016631529,3.36697644414966,3.28186891099156,3.36697644414966,85739.6464123192,0.0,1.0
2016-05-10,3.92,3.9425,3.83,3.9,45662,3.33288241738003,3.35201248227571,3.25636215779733,3.31587791525054,53705.7770374952,0.0,1.0
2016-05-11,3.79,3.93,3.71,3.88,117545,3.22235315353835,3.34138466844478,3.15433514502039,3.29887341312105,138251.621958573,0.0,1.0
2016-05-12,3.8,3.87,3.72,3.87,41450,3.23085540460309,3.29037116205631,3.16283739608513,3.29037116205631,48751.7948886202,0.0,1.0
2016-05-13,3.93,3.93,3.74,3.76,58042,3.34138466844478,3.34138466844478,3.17984189821462,3.19684640034411,68266.6267533243,0.0,1.0
2016-05-16,3.88,3.97,3.83,3.85,56242,3.29887341312105,3.37539367270376,3.25636215779733,3.27336665992682,66149.5403649163,0.0,1.0
2016-05-17,3.76,3.88,3.74,3.83,35116,3.19684640034411,3.29887341312105,3.17984189821462,3.25636215779733,41302.003119633,0.0,1.0
2016-05-18,3.79,3.85,3.71,3.75,55620,3.22235315353835,3.27336665992682,3.15433514502039,3.18834414927937,65417.9694018107,0.0,1.0
2016-05-19,3.78,3.78,3.69,3.73,62423,3.2138509024736,3.2138509024736,3.1373306428909,3.17133964714988,73419.3797908888,0.0,1.0
2016-05-20,3.79,3.84,3.745,3.785,38848,3.22235315353835,3.26486440886207,3.18409302374699,3.21810202800597,45691.4288982658,0.0,1.0
2016-05-23,3.84,3.9,3.72,3.78,52486,3.26486440886207,3.31587791525054,3.16283739608513,3.2138509024736,61731.8867677713,0.0,1.0
2016-05-24,3.95,3.99,3.88,3.88,51924,3.35838917057427,3.39239817483325,3.29887341312105,3.29887341312105,61070.885350946,0.0,1.0
2016-05-25,3.89,4.0,3.88,3.9,18697,3.3073756641858,3.40090042589799,3.29887341312105,3.31587791525054,21990.6467800369,0.0,1.0
2016-05-26,3.87,3.94,3.82,3.89,13971,3.29037116205631,3.34988691950952,3.24785990673258,3.3073756641858,16432.118851361,0.0,1.0
2016-05-27,3.99,4.09,3.82,3.89,76029,3.39239817483325,3.4774206854807,3.24785990673258,3.3073756641858,89422.2005690447,0.0,1.0
2016-05-31,3.8,3.92,3.8,3.88,74128,3.23085540460309,3.33288241738003,3.23085540460309,3.29887341312105,87186.3221110649,0.0,1.0
2016-06-01,3.9,3.92,3.79,3.83,136989,3.31587791525054,3.33288241738003,3.22235315353835,3.25636215779733,161120.8595898,0.0,1.0
2016-06-02,3.9,3.97,3.85,3.88,51416,3.31587791525054,3.37539367270376,3.27336665992682,3.29887341312105,60473.3965257732,0.0,1.0
2016-06-03,3.87,3.96,3.77,3.95,87239,3.29037116205631,3.36689142163901,3.20534865140886,3.35838917057427,102606.944132409,0.0,1.0
2016-06-06,3.96,4.06,3.86,3.89,71273,3.36689142163901,3.45191393228646,3.28186891099156,3.3073756641858,83828.3878672287,0.0,1.0
2016-06-07,3.91,4.05,3.89,3.89,82953,3.32438016631529,3.44341168122172,3.3073756641858,3.3073756641858,97565.9262097879,0.0,1.0
2016-06-08,3.85,3.96,3.8,3.87,83582,3.27336665992682,3.36689142163901,3.23085540460309,3.29037116205631,98305.7302866261,0.0,1.0
2016-06-09,3.95,3.96,3.77,3.875,56686,3.35838917057427,3.36689142163901,3.20534865140886,3.29462228758868,66671.7550073902,0.0,1.0
2016-06-10,3.86,3.9,3.85,3.85,11822,3.28186891099156,3.31587791525054,3.27336665992682,3.27336665992682,13904.5529354226,0.0,1.0
2016-06-13,3.77,3.84,3.77,3.82,33704,3.20534865140886,3.26486440886207,3.20534865140886,3.24785990673258,39641.2664638373,0.0,1.0
2016-06-14,3.75,3.8,3.68,3.74,33826,3.18834414927937,3.23085540460309,3.12882839182615,3.17984189821462,39784.7578746071,0.0,1.0
2016-06-15,3.83,3.87,3.74,3.74,31011,3.25636215779733,3.29037116205631,3.17984189821462,3.17984189821462,36473.8699949578,0.0,1.0
2016-06-16,4.15,4.184,4.04,4.08,134633,3.52843419186917,3.5573418454893,3.43490943015697,3.46891843441595,158349.828739194,0.0,1.0
2016-06-17,4.13,4.15,4.1,4.15,71207,3.51142968973968,3.52843419186917,3.48592293654544,3.52843419186917,83750.7613663203,0.0,1.0
2016-06-20,4.11,4.15,4.07,4.15,36411,3.49442518761019,3.52843419186917,3.46041618335121,3.52843419186917,42825.1291601821,0.0,1.0
2016-06-21,4.09,4.15,4.08,4.13,36852,3.4774206854807,3.52843419186917,3.46891843441595,3.51142968973968,43343.8153253421,0.0,1.0
2016-06-22,4.1,4.16,4.05,4.12,49835,3.48592293654544,3.53693644293391,3.44341168122172,3.50292743867493,58613.888981288,0.0,1.0
2016-06-23,4.16,4.2,4.13,4.16,31337,3.53693644293391,3.57094544719289,3.51142968973968,3.53693644293391,36857.2978630806,0.0,1.0
2016-06-24,4.08,4.115,4.01,4.01,62109,3.46891843441595,3.49867631314256,3.40940267696274,3.40940267696274,73050.0658320221,0.0,1.0
2016-06-27,3.95,4.04,3.87,4.04,76692,3.35838917057427,3.43490943015697,3.29037116205631,3.43490943015697,90201.9940554417,0.0,1.0
2016-06-28,4.05,4.08,4.01,4.01,39889,3.44341168122172,3.46891843441595,3.40940267696274,3.40940267696274,46915.8105262285,0.0,1.0
2016-06-29,4.11,4.15,4.055,4.055,19984,3.49442518761019,3.52843419186917,3.44766280675409,3.44766280675409,23504.3635477487,0.0,1.0
2016-06-30,4.19,4.19,4.09,4.15,48684,3.56244319612815,3.56244319612815,3.4774206854807,3.52843419186917,57260.1298518114,0.0,1.0
2016-07-01,4.18,4.22,4.14,4.14,18248,3.5539409450634,3.58794994932238,3.51993194080442,3.51993194080442,21462.5513420396,0.0,1.0
2016-07-05,4.15,4.19,4.11,4.15,48417,3.52843419186917,3.56244319612815,3.49442518761019,3.52843419186917,56946.0953708642,0.0,1.0
2016-07-06,4.095,4.14,4.06,4.12,102604,3.48167181101307,3.51993194080442,3.45191393228646,3.50292743867493,120678.628775681,0.0,1.0
2016-07-07,4.14,4.15,4.06,4.06,49271,3.51993194080442,3.52843419186917,3.45191393228646,3.45191393228646,57950.5352462535,0.0,1.0
2016-07-08,4.165,4.18,4.14,4.14,23514,3.54118756846628,3.5539409450634,3.51993194080442,3.51993194080442,27656.205187238,0.0,1.0
2016-07-11,4.19,4.21,4.16,4.18,18328,3.56244319612815,3.57944769825764,3.53693644293391,3.5539409450634,21556.6440704133,0.0,1.0
2016-07-12,4.2,4.22,4.2,4.21,30024,3.57094544719289,3.58794994932238,3.57094544719289,3.57944769825764,35313.0009586474,0.0,1.0
2016-07-13,4.17,4.25,4.17,4.22,35094,3.54543869399866,3.61345670251661,3.54543869399866,3.58794994932238,41276.1276193302,0.0,1.0
2016-07-14,4.16,4.23,4.16,4.23,24108,3.53693644293391,3.59645220038713,3.53693644293391,3.59645220038713,28354.8436954127,0.0,1.0
2016-07-15,4.16,4.182,4.16,4.16,22595,3.53693644293391,3.55564139527635,3.53693644293391,3.53693644293391,26575.3149700452,0.0,1.0
2016-07-18,4.23,4.23,4.17,4.18,22731,3.59645220038713,3.59645220038713,3.54543869399866,3.5539409450634,26735.2726082805,0.0,1.0
2016-07-19,4.2,4.25,4.2,4.25,21466,3.57094544719289,3.61345670251661,3.57094544719289,3.61345670251661,25247.4313408715,0.0,1.0
2016-07-20,4.28,4.35,4.2264,4.27,56560,3.63896345571085,3.69847921316406,3.59339139000382,3.6304612046461,66523.5589602017,0.0,1.0
2016-07-21,4.19,4.297,4.14,4.24,19464,3.56244319612815,3.65341728252092,3.51993194080442,3.60495445145187,22892.7608133197,0.0,1.0
2016-07-22,4.21,4.23,4.14,4.17,3761,3.57944769825764,3.59645220038713,3.51993194080442,3.54543869399866,4423.53439266829,0.0,1.0
2016-07-25,4.35,4.35,4.25,4.28,53126,3.69847921316406,3.69847921316406,3.61345670251661,3.63896345571085,62484.6285947609,0.0,1.0
2016-07-26,4.35,4.44,4.3,4.42,72718,3.69847921316406,3.77499947274677,3.65596795784034,3.75799497061728,85527.9377734786,0.0,1.0
2016-07-27,4.2,4.35,4.13,4.35,110822,3.57094544719289,3.69847921316406,3.51142968973968,3.69847921316406,130344.304297869,0.0,1.0
2016-07-28,4.14,4.24,4.08,4.18,82597,3.51993194080442,3.60495445145187,3.46891843441595,3.5539409450634,97147.2135685251,0.0,1.0
2016-07-29,4.11,4.18,4.05,4.13,58762,3.49442518761019,3.5539409450634,3.44341168122172,3.51142968973968,69113.4613086875,0.0,1.0
2016-08-01,4.15,4.2275,4.12,4.2,75988,3.52843419186917,3.59432663762094,3.50292743867493,3.57094544719289,89373.9780457532,0.0,1.0
2016-08-02,4.12,4.18,4.11,4.14,35355,3.50292743867493,3.5539409450634,3.49442518761019,3.51993194080442,41583.1051456494,0.0,1.0
2016-08-03,4.12,4.14,4.05,4.12,42790,3.50292743867493,3.51993194080442,3.44341168122172,3.50292743867493,50327.8480888796,0.0,1.0
2016-08-04,4.14,4.2,4.11,4.11,1283127,3.51993194080442,3.57094544719289,3.49442518761019,3.49442518761019,1509161.50349941,0.0,1.0
2016-08-05,4.18,4.2,4.09,4.09,55406,3.5539409450634,3.57094544719289,3.4774206854807,3.4774206854807,65166.2713534111,0.0,1.0
2016-08-08,4.3,4.33,4.17,4.17,50256,3.65596795784034,3.68147471103457,3.54543869399866,3.54543869399866,59109.0519643546,0.0,1.0
2016-08-09,4.26,4.36,4.26,4.33,67521,3.62195895358136,3.70698146422881,3.62195895358136,3.68147471103457,79415.4389065024,0.0,1.0
2016-08-10,4.15,4.26,4.12,4.21,94594,3.52843419186917,3.62195895358136,3.50292743867493,3.57944769825764,111257.594347265,0.0,1.0
2016-08-11,4.15,4.19,4.07,4.09,104068,3.52843419186917,3.56244319612815,3.46041618335121,3.4774206854807,122400.52570492,0.0,1.0
2016-08-12,4.26,4.31,4.16,4.18,78544,3.62195895358136,3.66447020890508,3.53693644293391,3.5539409450634,92380.2407172928,0.0,1.0
2016-08-15,4.36,4.39,4.22,4.22,92461,3.70698146422881,3.73248821742304,3.58794994932238,3.58794994932238,108748.846977002,0.0,1.0
2016-08-16,4.47,4.55,4.32,4.34,172253,3.800506225941,3.86852423445896,3.67297245996983,3.68997696209932,202596.934256924,0.0,1.0
2016-08-17,4.68,4.7,4.49,4.54,165170,3.97905349830065,3.99605800043014,3.81751072807049,3.86002198339422,194266.199318538,0.0,1.0
2016-08-18,4.87,4.93,4.67,4.68,132645,4.1405962685308,4.19160977491927,3.9705512472359,3.97905349830065,156011.624439108,0.0,1.0
2016-08-19,4.9,4.98,4.84,4.88,142496,4.16610302172504,4.234121030243,4.11508951533657,4.14909851959555,167597.967779224,0.0,1.0
2016-08-22,4.85,4.96,4.85,4.9,155724,4.12359176640131,4.21711652811351,4.12359176640131,4.16610302172504,183156.200415814,0.0,1.0
2016-08-23,5.08,5.09,4.87,4.87,172795,4.31914354089045,4.32764579195519,4.1405962685308,4.1405962685308,203234.412491656,0.0,1.0
2016-08-24,5.2,5.24,5.035,5.05,208231,4.42117055366739,4.45517955792637,4.2808834110991,4.29363678769621,244912.786524783,0.0,1.0
2016-08-25,5.29,5.32,5.16,5.16,172028,4.49769081325009,4.52319756644433,4.38716154940841,4.38716154940841,202332.298458373,0.0,1.0
2016-08-26,5.35,5.4,5.2699,5.3,139664,4.54870431963856,4.59121557496229,4.48060128860995,4.50619306431484,164267.085194795,0.0,1.0
2016-08-29,5.2,5.34,5.12,5.28,150099,4.42117055366739,4.54020206857382,4.35315254514943,4.48918856218535,176540.305452039,0.0,1.0
2016-08-30,5.22,5.3,5.12,5.12,84251,4.43817505579688,4.50619306431484,4.35315254514943,4.35315254514943,99092.5807276511,0.0,1.0
2016-08-31,5.45,5.52,5.1,5.21,1284130,4.63372683028601,4.69324258773923,4.33614804301994,4.42967280473213,1510341.1910814,0.0,1.0
2016-09-01,5.65,5.7,5.5,5.52,638994,4.80377185158091,4.84628310690464,4.67623808560974,4.69324258773923,751558.610930253,0.0,1.0
2016-09-02,5.7,5.73,5.615,5.7,270799,4.84628310690464,4.87178986009887,4.7740139728543,4.84628310690464,318502.709385849,0.0,1.0
2016-09-06,5.59,5.74,5.45,5.7,449148,4.75275834519244,4.88029211116362,4.63372683028601,4.84628310690464,528269.509544849,0.0,1.0
2016-09-07,5.6,5.75,5.57,5.75,215161,4.76126059625719,4.88879436222836,4.73575384306295,4.88879436222836,253063.569120155,0.0,1.0
2016-09-08,5.67,5.71,5.58,5.71,183031,4.8207763537104,4.85478535796938,4.7442560941277,4.85478535796938,215273.57708707,0.0,1.0
2016-09-09,5.47,5.67,5.45,5.67,147488,4.6507313324155,4.8207763537104,4.63372683028601,4.8207763537104,173469.354029742,0.0,1.0
2016-09-12,5.57,5.57,5.33,5.42,151079,4.73575384306295,4.73575384306295,4.53169981750907,4.60822007709178,177692.941374617,0.0,1.0
2016-09-13,5.31,5.45,5.27,5.42,144373,4.51469531537958,4.63372683028601,4.4806863111206,4.60822007709178,169805.618418692,0.0,1.0
2016-09-14,5.29,5.4,5.25,5.31,121724,4.49769081325009,4.59121557496229,4.46368180899111,4.51469531537958,143166.790856994,0.0,1.0
2016-09-15,5.31,5.38,5.2737,5.33,67378,4.51469531537958,4.5742110728328,4.48383214401456,4.53169981750907,79247.2481545345,0.0,1.0
2016-09-16,5.26,5.317,5.21,5.31,101859,4.47218406005586,4.5206468911249,4.42967280473213,4.51469531537958,119802.390242701,0.0,1.0
2016-09-19,5.28,5.355,5.23,5.23,329443,4.48918856218535,4.55295544517094,4.44667730686162,4.44667730686162,387477.383920186,0.0,1.0
2016-09-20,5.24,5.33,5.24,5.33,177275,4.45517955792637,4.53169981750907,4.45517955792637,4.53169981750907,208503.605280583,0.0,1.0
2016-09-21,5.44,5.4927,5.23,5.23,179472,4.62522457922127,4.67003144233247,4.44667730686162,4.44667730686162,211087.626833545,0.0,1.0
2016-09-22,5.49,5.6,5.45,5.46,112097,4.66773583454499,4.76126059625719,4.63372683028601,4.64222908135076,131843.907156325,0.0,1.0
2016-09-23,5.52,5.56,5.37,5.37,147690,4.69324258773923,4.72725159199821,4.56570882176805,4.56570882176805,173706.938168886,0.0,1.0
2016-09-26,5.55,5.74,5.493,5.55,170098,4.71874934093346,4.88029211116362,4.67028650986442,4.71874934093346,200062.311386358,0.0,1.0
2016-09-27,5.53,5.6784,5.45,5.59,99969,4.70174483880397,4.82791824460479,4.63372683028601,4.75275834519244,117579.449534873,0.0,1.0
2016-09-28,5.44,5.62,5.38,5.59,94771,4.62522457922127,4.77826509838668,4.5742110728328,4.75275834519244,111465.774508792,0.0,1.0
2016-09-29,5.37,5.46,5.32,5.45,79595,4.56570882176805,4.64222908135076,4.52319756644433,4.63372683028601,93616.3839363023,0.0,1.0
2016-09-30,5.34,5.46,5.305,5.38,54741,4.54020206857382,4.64222908135076,4.51044418984721,4.5742110728328,64384.1255488048,0.0,1.0
2016-10-03,5.25,5.345,5.2,5.27,108612,4.46368180899111,4.54445319410619,4.42117055366739,4.4806863111206,127744.992676546,0.0,1.0
2016-10-04,5.27,5.35,5.255,5.29,60446,4.4806863111206,4.54870431963856,4.46793293452349,4.49769081325009,71094.1132409539,0.0,1.0
2016-10-05,5.3,5.34,5.25,5.3,89124,4.50619306431484,4.54020206857382,4.46368180899111,4.50619306431484,104824.004044714,0.0,1.0
2016-10-06,5.31,5.4399,5.29,5.4,109001,4.51469531537958,4.62513955671062,4.49769081325009,4.59121557496229,128202.518568263,0.0,1.0
2016-10-07,5.29,5.35,5.25,5.3,115694,4.49769081325009,4.54870431963856,4.46368180899111,4.50619306431484,136074.551455827,0.0,1.0
2016-10-10,5.46,5.58,5.42,5.5,134734,4.64222908135076,4.7442560941277,4.60822007709178,4.67623808560974,158468.620808766,0.0,1.0
2016-10-11,5.34,5.49,5.23,5.49,133459,4.54020206857382,4.66773583454499,4.44667730686162,4.66773583454499,156969.01795031,0.0,1.0
2016-10-12,5.33,5.37,5.27,5.37,42075,4.53169981750907,4.56570882176805,4.4806863111206,4.56570882176805,49486.8943290397,0.0,1.0
2016-10-13,5.22,5.346,5.21,5.33,60231,4.43817505579688,4.54530341921266,4.42967280473213,4.53169981750907,70841.2390334495,0.0,1.0
2016-10-14,5.22,5.265,5.12,5.24,164409,4.43817505579688,4.47643518558823,4.35315254514943,4.45517955792637,193371.142239883,0.0,1.0
2016-10-17,5.13,5.27,5.069,5.21,43953,4.36165479621417,4.4806863111206,4.30979106471923,4.42967280473213,51695.7211276122,0.0,1.0
2016-10-18,5.13,5.18,5.1,5.17,104178,4.36165479621417,4.4041660515379,4.33614804301994,4.39566380047315,122529.903206434,0.0,1.0
2016-10-19,5.24,5.3,5.14,5.15,98641,4.45517955792637,4.50619306431484,4.37015704727892,4.37865929834366,116017.510243869,0.0,1.0
2016-10-20,5.22,5.26,5.14,5.17,53278,4.43817505579688,4.47218406005586,4.37015704727892,4.39566380047315,62663.4047786708,0.0,1.0
2016-10-21,5.19,5.23,5.15,5.19,41682,4.41266830260264,4.44667730686162,4.37865929834366,4.41266830260264,49024.663800904,0.0,1.0
2016-10-24,5.24,5.27,5.15,5.18,39052,4.45517955792637,4.4806863111206,4.37865929834366,4.4041660515379,45931.3653556187,0.0,1.0
2016-10-25,5.22,5.41,5.15,5.32,99786,4.43817505579688,4.59971782602703,4.37865929834366,4.52319756644433,117364.212418718,0.0,1.0
2016-10-26,5.33,5.34,5.25,5.26,82777,4.53169981750907,4.54020206857382,4.46368180899111,4.47218406005586,97358.9222073659,0.0,1.0
2016-10-27,5.36,5.4,5.295,5.37,129271,4.55720657070331,4.59121557496229,4.50194193878247,4.56570882176805,152043.263619947,0.0,1.0
2016-10-28,5.33,5.49,5.27,5.35,122722,4.53169981750907,4.66773583454499,4.4806863111206,4.54870431963856,144340.597643456,0.0,1.0
2016-10-31,5.22,5.34,5.19,5.34,84766,4.43817505579688,4.54020206857382,4.41266830260264,4.54020206857382,99698.3026665568,0.0,1.0
2016-11-01,5.35,5.3999,5.25,5.35,139578,4.54870431963856,4.59113055245164,4.46368180899111,4.54870431963856,164165.935511793,0.0,1.0
2016-11-02,5.35,5.4,5.34,5.34,110836,4.54870431963856,4.59121557496229,4.54020206857382,4.54020206857382,130360.770525334,0.0,1.0
2016-11-03,5.34,5.4,5.33,5.4,102976,4.54020206857382,4.59121557496229,4.53169981750907,4.59121557496229,121116.159962619,0.0,1.0
2016-11-04,5.33,5.42,5.32,5.37,70103,4.53169981750907,4.60822007709178,4.52319756644433,4.56570882176805,82452.2817147635,0.0,1.0
2016-11-07,5.31,5.4,5.18,5.28,166181,4.51469531537958,4.59121557496229,4.4041660515379,4.48918856218535,195455.296173361,0.0,1.0
2016-11-08,5.32,5.39,5.22,5.25,79776,4.52319756644433,4.58271332389754,4.43817505579688,4.46368180899111,93829.2687342476,0.0,1.0
2016-11-09,5.39,5.47,5.2,5.2,138880,4.58271332389754,4.6507313324155,4.42117055366739,4.42117055366739,163344.976456733,0.0,1.0
2016-11-10,5.32,5.43,5.16,5.33,126371,4.52319756644433,4.61672232815652,4.38716154940841,4.53169981750907,148632.402216401,0.0,1.0
2016-11-11,5.82,5.94,5.3,5.33,594891,4.94831011968158,5.05033713245852,4.50619306431484,4.53169981750907,699686.46593694,0.0,1.0
2016-11-14,5.95,6.0,5.78,5.79,318378,5.05883938352326,5.10135063884699,4.9143011154226,4.92280336648734,374463.183427,0.0,1.0
2016-11-15,5.85,6.0,5.79,5.99,203589,4.97381687287581,5.10135063884699,4.92280336648734,5.09284838778224,239453.0559609,0.0,1.0
2016-11-16,6.15,6.17,5.57,5.75,390668,5.22888440481816,5.24588890694765,4.73575384306295,4.88879436222836,459487.725103679,0.0,1.0
2016-11-17,6.1,6.19,6.02,6.11,190588,5.18637314949444,5.26289340907714,5.11835514097648,5.19487540055918,224161.81144107,0.0,1.0
2016-11-18,6.09,6.19,6.04,6.08,144036,5.17787089842969,5.26289340907714,5.13535964310597,5.16936864736495,169409.252800417,0.0,1.0
2016-11-21,6.13,6.29,6.0601,6.1,251068,5.21187990268867,5.34791591972459,5.1524491677461,5.18637314949444,295295.914091583,0.0,1.0
2016-11-22,6.18,6.28,6.12,6.12,226821,5.2543911580124,5.33941366865985,5.20337765162393,5.20337765162393,266777.584280621,0.0,1.0
2016-11-23,6.25,6.329,6.1324,6.15,177187,5.31390691546561,5.3810746988771,5.21392044294421,5.22888440481816,208400.103279372,0.0,1.0
2016-11-25,6.3,6.33,6.24,6.27,111835,5.35641817078934,5.38192492398357,5.30540466440087,5.3309114175951,131535.753470901,0.0,1.0
2016-11-28,6.25,6.33,6.24,6.31,150357,5.31390691546561,5.38192492398357,5.30540466440087,5.36492042185408,176843.754501044,0.0,1.0
2016-11-29,6.25,6.35,6.2273,6.24,111920,5.31390691546561,5.39892942611306,5.29460680554864,5.30540466440087,131635.726994798,0.0,1.0
2016-11-30,6.26,6.29,6.22,6.25,97312,5.32240916653036,5.34791591972459,5.28840016227138,5.31390691546561,114454.394793761,0.0,1.0
2016-12-01,6.14,6.24,6.09,6.19,132567,5.22038215375342,5.30540466440087,5.17787089842969,5.26289340907714,155919.884028944,0.0,1.0
2016-12-02,6.15,6.24,6.04,6.12,104375,5.22888440481816,5.30540466440087,5.13535964310597,5.20337765162393,122761.606550054,0.0,1.0
2016-12-05,5.82,6.31,5.8,6.09,563111,4.94831011968158,5.36492042185408,4.93130561755209,5.17787089842969,662308.12959049,0.0,1.0
2016-12-06,6.01,6.09,5.61,5.8,185106,5.10985288991173,5.17787089842969,4.76976284732193,4.93130561755209,217714.107229263,0.0,1.0
2016-12-07,6.05,6.15,5.8789,6.0,157136,5.14386189417071,5.22888440481816,4.99838837845292,5.10135063884699,184816.93707161,0.0,1.0
2016-12-08,6.25,6.25,6.08,6.12,162463,5.31390691546561,5.31390691546561,5.16936864736495,5.20337765162393,191082.336622193,0.0,1.0
2016-12-09,6.23,6.3,6.16,6.24,118267,5.29690241333612,5.35641817078934,5.23738665588291,5.30540466440087,139100.808832146,0.0,1.0
2016-12-12,6.35,6.4,6.18,6.19,324301,5.39892942611306,5.44144068143679,5.2543911580124,5.26289340907714,381429.573803967,0.0,1.0
2016-12-13,6.31,6.43,6.3,6.35,154418,5.36492042185408,5.46694743463102,5.35641817078934,5.39892942611306,181620.136625114,0.0,1.0
2016-12-14,6.34,6.4,6.24,6.3,156644,5.39042717504832,5.44144068143679,5.30540466440087,5.35641817078934,184238.266792111,0.0,1.0
2016-12-15,6.34,6.39,6.26,6.29,114626,5.39042717504832,5.43293843037204,5.32240916653036,5.34791591972459,134818.413532038,0.0,1.0
2016-12-16,6.29,6.49,6.29,6.34,130155,5.34791591972459,5.51796094101949,5.34791591972459,5.39042717504832,153082.988268477,0.0,1.0
2016-12-19,6.29,6.38,6.27,6.37,148741,5.34791591972459,5.4244361793073,5.3309114175951,5.41593392824255,174943.081387895,0.0,1.0
2016-12-20,6.36,6.419,6.2201,6.32,180928,5.40743167717781,5.4575949584598,5.28848518478202,5.37342267291883,212800.114489946,0.0,1.0
2016-12-21,6.45,6.5,6.35,6.35,106754,5.48395193676051,5.52646319208423,5.39892942611306,5.39892942611306,125559.689060067,0.0,1.0
2016-12-22,6.36,6.49,6.31,6.44,83418,5.40743167717781,5.51796094101949,5.36492042185408,5.47544968569577,98112.84019346,0.0,1.0
2016-12-23,6.37,6.45,6.32,6.36,104722,5.41593392824255,5.48395193676051,5.37342267291883,5.40743167717781,123169.733759375,0.0,1.0
2016-12-27,6.44,6.49,6.33,6.34,111881,5.47544968569577,5.51796094101949,5.38192492398357,5.39042717504832,131589.856789716,0.0,1.0
2016-12-28,6.3,6.4716,6.3,6.42,127114,5.35641817078934,5.50231679906036,5.35641817078934,5.45844518356628,149506.288431172,0.0,1.0
2016-12-29,6.38,6.44,6.28,6.28,90526,5.4244361793073,5.47544968569577,5.33941366865985,5.33941366865985,106472.979109463,0.0,1.0
2016-12-30,6.35,6.5,6.3374,6.4,190218,5.39892942611306,5.52646319208423,5.38821658977148,5.44144068143679,223726.632572342,0.0,1.0
2017-01-03,6.59,6.61,6.4,6.52,196760,5.60298345166694,5.61998795379643,5.44144068143679,5.54346769421372,231421.0654351,0.0,1.0
2017-01-04,6.51,6.62,6.49,6.6,162010,5.53496544314898,5.62849020486117,5.51796094101949,5.61148570273168,190549.536547777,0.0,1.0
2017-01-05,6.29,6.5,6.23,6.48,101593,5.34791591972459,5.52646319208423,5.29690241333612,5.50945868995475,119489.531920859,0.0,1.0
2017-01-06,6.41,6.45,6.19,6.3,101396,5.44994293250153,5.48395193676051,5.26289340907714,5.35641817078934,119257.828577239,0.0,1.0
2017-01-09,6.31,6.43,6.29,6.39,95948,5.36492042185408,5.46694743463102,5.34791591972459,5.43293843037204,112850.11377499,0.0,1.0
2017-01-10,6.3301,6.45,6.32,6.33,72492,5.38200994649422,5.48395193676051,5.37342267291883,5.38192492398357,85262.1258158228,0.0,1.0
2017-01-11,6.45,6.45,6.33,6.36,84950,5.48395193676051,5.48395193676051,5.38192492398357,5.40743167717781,99914.7159418164,0.0,1.0
2017-01-12,6.43,6.5,6.395,6.42,100862,5.46694743463102,5.52646319208423,5.43718955590441,5.45844518356628,118629.759615344,0.0,1.0
2017-01-13,6.42,6.55,6.41,6.44,51948,5.45844518356628,5.56897444740796,5.44994293250153,5.47544968569577,61099.1131694582,0.0,1.0
2017-01-17,6.22,6.46,6.16,6.38,151840,5.28840016227138,5.49245418782526,5.23738665588291,5.4244361793073,178587.998453271,0.0,1.0
2017-01-18,6.24,6.41,6.15,6.19,86682,5.30540466440087,5.44994293250153,5.22888440481816,5.26289340907714,101951.823511107,0.0,1.0
2017-01-19,6.23,6.29,6.145,6.25,86439,5.29690241333612,5.34791591972459,5.22463327928579,5.31390691546561,101666.016848672,0.0,1.0
2017-01-20,6.2,6.42,6.16,6.38,66111,5.27139566014189,5.45844518356628,5.23738665588291,5.4244361793073,77757.054568916,0.0,1.0
2017-01-23,6.0,6.15,5.9458,6.09,126257,5.10135063884699,5.22888440481816,5.05526843807607,5.17787089842969,148498.320078468,0.0,1.0
2017-01-24,6.24,6.28,6.01,6.01,124053,5.30540466440087,5.33941366865985,5.10985288991173,5.10985288991173,145906.065411773,0.0,1.0
2017-01-25,6.41,6.44,6.26,6.3,117754,5.44994293250153,5.47544968569577,5.32240916653036,5.35641817078934,138497.43921145,0.0,1.0
2017-01-26,6.42,6.45,6.34,6.38,101016,5.45844518356628,5.48395193676051,5.39042717504832,5.4244361793073,118810.888117463,0.0,1.0
2017-01-27,6.42,6.47,6.36,6.44,70944,5.45844518356628,5.50095643889,5.40743167717781,5.47544968569577,83441.4315217918,0.0,1.0
2017-01-30,6.39,6.49,6.3,6.41,73061,5.43293843037204,5.51796094101949,5.35641817078934,5.44994293250153,85931.3603463808,0.0,1.0
2017-01-31,6.6,6.8,6.39,6.77,218780,5.61148570273168,5.78153072402658,5.43293843037204,5.75602397083235,257320.08891996,0.0,1.0
2017-02-01,6.31,6.6,6.2,6.56,218303,5.36492042185408,5.61148570273168,5.27139566014189,5.5774766984727,256759.061027032,0.0,1.0
2017-02-02,6.28,6.4,6.26,6.32,61422,5.33941366865985,5.44144068143679,5.32240916653036,5.37342267291883,72242.0445271129,0.0,1.0
2017-02-03,6.36,6.4,6.285,6.36,65878,5.40743167717781,5.44144068143679,5.34366479419222,5.40743167717781,77483.0094975276,0.0,1.0
2017-02-06,6.71,6.86,6.4186,6.6,711442,5.70501046444388,5.83254423041505,5.45725486841721,5.61148570273168,836768.98574547,0.0,1.0
2017-02-07,6.67,6.76,6.53,6.76,137794,5.6710014601849,5.7475217197676,5.55196994527847,5.7475217197676,162067.66766906,0.0,1.0
2017-02-08,6.95,7.0,6.7,6.75,717486,5.90906448999776,5.95157574532148,5.69650821337913,5.73901946870286,843877.691374103,0.0,1.0
2017-02-09,6.84,7.08,6.8,6.94,357082,5.81553972828556,6.01959375383944,5.78153072402658,5.90056223893301,419985.245414193,0.0,1.0
2017-02-10,6.91,6.95,6.8,6.82,153863,5.87505548573878,5.90906448999776,5.78153072402658,5.79853522615607,180967.368322021,0.0,1.0
2017-02-13,7.12,7.23,6.92,6.95,478634,6.05360275809842,6.14712751981062,5.88355773680352,5.90906448999776,562949.736905184,0.0,1.0
2017-02-14,7.17,7.25,7.1,7.12,164144,6.09611401342215,6.16413202194011,6.03659825596893,6.05360275809842,193059.460077145,0.0,1.0
2017-02-15,7.06,7.225,7.03,7.17,258525,6.00258925170995,6.14287639427824,5.97708249851572,6.09611401342215,304066.532535116,0.0,1.0
2017-02-16,7.11,7.2001,7.05,7.18,130809,6.04510050703368,6.12170578912703,5.99408700064521,6.10461626448689,153852.196322932,0.0,1.0
2017-02-17,7.12,7.19,7.04,7.12,144000,6.05360275809842,6.11311851555164,5.98558474958046,6.05360275809842,169366.911072649,0.0,1.0
2017-02-21,7.2,7.26,7.15,7.23,183155,6.12162076661638,6.17263427300485,6.07910951129266,6.14712751981062,215419.420816049,0.0,1.0
2017-02-22,7.13,7.2,7.1,7.16,91204,6.06210500916317,6.12162076661638,6.03659825596893,6.0876117623574,107270.41498243,0.0,1.0
2017-02-23,7.01,7.17,6.9,7.15,170721,5.96007799638623,6.09611401342215,5.86655323467403,6.07910951129266,200795.058508568,0.0,1.0
2017-02-24,7.02,7.14,6.94,6.94,84813,5.96858024745097,6.07060726022791,5.90056223893301,5.90056223893301,99753.5821444765,0.0,1.0
2017-02-27,6.8,7.02,6.72,6.94,250358,5.78153072402658,5.96858024745097,5.71351271550862,5.90056223893301,294460.841127266,0.0,1.0
2017-02-28,6.79,6.88,6.72,6.81,101298,5.77302847296184,5.84954873254454,5.71351271550862,5.79003297509133,119142.564984981,0.0,1.0
2017-03-01,6.79,6.88,6.75,6.8,113419,5.77302847296184,5.84954873254454,5.73901946870286,5.78153072402658,133398.7894927,0.0,1.0
2017-03-02,6.63,6.82,6.53,6.78,164332,5.63699245592592,5.79853522615607,5.55196994527847,5.76452622189709,193280.577988824,0.0,1.0
2017-03-03,6.51,6.61,6.435,6.55,130025,5.53496544314898,5.61998795379643,5.47119856016339,5.56897444740796,152930.08758487,0.0,1.0
2017-03-06,6.36,6.4601,6.29,6.46,214793,5.40743167717781,5.4925392103359,5.34791591972459,5.49245418782526,252630.742569636,0.0,1.0
2017-03-07,6.53,6.64,6.3395,6.4,186271,5.55196994527847,5.64549470699066,5.39000206249508,5.44144068143679,219084.332586205,0.0,1.0
2017-03-08,6.61,6.68,6.57,6.58,93792,5.61998795379643,5.67950371124964,5.58597894953745,5.59448120060219,110314.314745319,0.0,1.0
2017-03-09,6.51,6.7045,6.5,6.59,93478,5.53496544314898,5.70033422635827,5.52646319208423,5.60298345166694,109945.000786452,0.0,1.0
2017-03-10,6.72,6.75,6.41,6.49,102352,5.71351271550862,5.73901946870286,5.44994293250153,5.51796094101949,120382.236681304,0.0,1.0
2017-03-13,6.84,6.88,6.65,6.7,152117,5.81553972828556,5.84954873254454,5.65399695805541,5.69650821337913,178913.794525265,0.0,1.0
2017-03-14,6.72,6.89,6.69,6.86,75325,5.71351271550862,5.85805098360929,5.68800596231439,5.83254423041505,88594.1845593564,0.0,1.0
2017-03-15,6.84,6.9,6.72,6.73,68373,5.81553972828556,5.86655323467403,5.71351271550862,5.72201496657337,80417.5264636823,0.0,1.0
2017-03-16,7.0,7.1,6.87,6.89,103569,5.95157574532148,6.03659825596893,5.8410464814798,5.85805098360929,121813.622311689,0.0,1.0
2017-03-17,7.02,7.15,6.9,7.01,51898,5.96858024745097,6.07910951129266,5.86655323467403,5.96007799638623,61040.3052142247,0.0,1.0
2017-03-20,6.9,7.02,6.88,7.01,65962,5.86655323467403,5.96858024745097,5.84954873254454,5.96007799638623,77581.8068623201,0.0,1.0
2017-03-21,6.73,6.96,6.73,6.9,98619,5.72201496657337,5.9175667410625,5.72201496657337,5.86655323467403,115991.634743567,0.0,1.0
2017-03-22,6.65,6.77,6.62,6.72,117934,5.65399695805541,5.75602397083235,5.62849020486117,5.71351271550862,138709.14785029,0.0,1.0
2017-03-23,6.84,6.9,6.621,6.64,85817,5.81553972828556,5.86655323467403,5.62934042996765,5.64549470699066,100934.445885566,0.0,1.0
2017-03-24,6.8,6.94,6.725,6.84,63909,5.78153072402658,5.90056223893301,5.717763841041,5.81553972828556,75167.1522204302,0.0,1.0
2017-03-27,6.85,6.94,6.7002,6.73,93305,5.82404197935031,5.90056223893301,5.69667825840043,5.72201496657337,109741.525261344,0.0,1.0
2017-03-28,6.93,6.94,6.8,6.8,69185,5.89205998786827,5.90056223893301,5.78153072402658,5.78153072402658,81372.5676566753,0.0,1.0
2017-03-29,6.91,6.98,6.8695,6.88,38696,5.87505548573878,5.93457124319199,5.84062136892656,5.84954873254454,45512.6527143558,0.0,1.0
2017-03-30,6.92,7.0,6.86,6.88,74762,5.88355773680352,5.95157574532148,5.83254423041505,5.84954873254454,87932.0069834265,0.0,1.0
2017-03-31,7.01,7.05,6.9,6.92,43660,5.96007799638623,5.99408700064521,5.86655323467403,5.88355773680352,51351.1065099435,0.0,1.0
2017-04-03,6.96,7.04,6.85,6.95,89947,5.9175667410625,5.98558474958046,5.82404197935031,5.90906448999776,105791.982987858,0.0,1.0
2017-04-04,6.89,7.003,6.84,6.95,111214,5.85805098360929,5.95412642064091,5.81553972828556,5.90906448999776,130805.3586669,0.0,1.0
2017-04-05,6.84,6.95,6.67,6.91,179898,5.81553972828556,5.90906448999776,5.6710014601849,5.87505548573878,211588.670612135,0.0,1.0
2017-04-06,6.94,6.98,6.85,6.88,48602,5.90056223893301,5.93457124319199,5.82404197935031,5.84954873254454,57163.6848052285,0.0,1.0
2017-04-07,6.84,7.02,6.81,6.9,132053,5.81553972828556,5.96858024745097,5.79003297509133,5.86655323467403,155315.338249143,0.0,1.0
2017-04-10,6.77,7.02,6.76,6.9,88230,5.75602397083235,5.96858024745097,5.7475217197676,5.86655323467403,103772.517805138,0.0,1.0
2017-04-11,6.91,6.95,6.74,6.74,41350,5.87505548573878,5.90906448999776,5.73051721763811,5.73051721763811,48634.1789781531,0.0,1.0
2017-04-12,6.82,7.01,6.79,6.9,51420,5.79853522615607,5.96007799638623,5.77302847296184,5.86655323467403,60478.1011621919,0.0,1.0
2017-04-13,6.77,6.9,6.73,6.8,35768,5.75602397083235,5.86655323467403,5.72201496657337,5.78153072402658,42068.8588558786,0.0,1.0
2017-04-17,6.71,6.8388,6.66,6.82,66092,5.70501046444388,5.8145194581578,5.66249920912015,5.79853522615607,77734.7075459273,0.0,1.0
2017-04-18,6.61,6.72,6.57,6.66,121639,5.61998795379643,5.71351271550862,5.58597894953745,5.66249920912015,143066.817333097,0.0,1.0
2017-04-19,6.56,6.69,6.52,6.65,88375,5.5774766984727,5.68800596231439,5.54346769421372,5.65399695805541,103943.060875315,0.0,1.0
2017-04-20,6.54,6.71,6.51,6.67,71562,5.56047219634321,5.70501046444388,5.53496544314898,5.6710014601849,84168.2978484787,0.0,1.0
2017-04-21,6.46,6.54,6.45,6.51,56292,5.49245418782526,5.56047219634321,5.48395193676051,5.53496544314898,66208.3483201497,0.0,1.0
2017-04-24,6.51,6.59,6.49,6.54,115565,5.53496544314898,5.60298345166694,5.51796094101949,5.56047219634321,135922.826931324,0.0,1.0
2017-04-25,6.62,6.62,6.5,6.56,124608,5.62849020486117,5.62849020486117,5.52646319208423,5.5774766984727,146558.833714866,0.0,1.0
2017-04-26,6.48,6.83,6.45,6.8,128692,5.50945868995475,5.80703747722082,5.48395193676051,5.78153072402658,151362.267498343,0.0,1.0
2017-04-27,6.32,6.55,6.1874,6.52,117571,5.37342267291883,5.56897444740796,5.26068282380031,5.54346769421372,138282.202095295,0.0,1.0
2017-04-28,6.46,6.48,6.22,6.29,61426,5.49245418782526,5.50945868995475,5.28840016227138,5.34791591972459,72246.7491635316,0.0,1.0
2017-05-01,6.54,6.6,6.33,6.46,103076,5.56047219634321,5.61148570273168,5.38192492398357,5.49245418782526,121233.775873086,0.0,1.0
2017-05-02,6.43,6.64,6.36,6.48,43647,5.46694743463102,5.64549470699066,5.40743167717781,5.50945868995475,51335.8164415828,0.0,1.0
2017-05-03,6.31,6.4,6.2901,6.4,56437,5.36492042185408,5.44144068143679,5.34800094223524,5.44144068143679,66378.8913903271,0.0,1.0
2017-05-04,6.3,6.35,6.26,6.3,21976,5.35641817078934,5.39892942611306,5.32240916653036,5.35641817078934,25847.2724842537,0.0,1.0
2017-05-05,6.47,6.55,5.8259,6.3,101971,5.50095643889,5.56897444740796,4.95332644780978,5.35641817078934,119934.120062424,0.0,1.0
2017-05-08,6.48,6.56,6.4,6.54,52835,5.50945868995475,5.5774766984727,5.44144068143679,5.56047219634321,62142.3662953015,0.0,1.0
2017-05-09,6.46,6.5,6.38,6.5,26779,5.49245418782526,5.52646319208423,5.4244361793073,5.52646319208423,31496.3646639894,0.0,1.0
2017-05-10,6.46,6.68,6.42,6.49,88321,5.49245418782526,5.67950371124964,5.45844518356628,5.51796094101949,103879.548283663,0.0,1.0
2017-05-11,6.57,6.65,6.445,6.52,42417,5.58597894953745,5.65399695805541,5.47970081122814,5.54346769421372,49889.1407428372,0.0,1.0
2017-05-12,6.46,6.63,6.42,6.53,33099,5.49245418782526,5.63699245592592,5.45844518356628,5.55196994527847,38929.6902055112,0.0,1.0
2017-05-15,6.54,6.58,6.34,6.54,80090,5.56047219634321,5.59448120060219,5.39042717504832,5.56047219634321,94198.5826931145,0.0,1.0
2017-05-16,6.64,6.84,6.565,6.64,145718,5.64549470699066,5.81553972828556,5.58172782400508,5.64549470699066,171387.552414474,0.0,1.0
2017-05-17,6.26,6.56,6.25,6.47,66004,5.32240916653036,5.5774766984727,5.31390691546561,5.50095643889,77631.2055447162,0.0,1.0
2017-05-18,6.2,6.365,6.185,6.31,65781,5.27139566014189,5.41168280271018,5.25864228354477,5.36492042185408,77368.9220643745,0.0,1.0
2017-05-19,6.35,6.48,6.22,6.22,43547,5.39892942611306,5.50945868995475,5.28840016227138,5.28840016227138,51218.2005311157,0.0,1.0
2017-05-22,6.84,6.87,6.4,6.4,115879,5.81553972828556,5.8410464814798,5.44144068143679,5.44144068143679,136292.140890191,0.0,1.0
2017-05-23,6.72,6.89,6.705,6.83,53452,5.71351271550862,5.85805098360929,5.70075933891151,5.80703747722082,62868.0564628837,0.0,1.0
2017-05-24,6.58,6.73,6.55,6.7,52191,5.59448120060219,5.72201496657337,5.56897444740796,5.69650821337913,61384.9198318934,0.0,1.0
2017-05-25,6.77,6.81,6.56,6.64,62373,5.75602397083235,5.79003297509133,5.5774766984727,5.64549470699066,73360.5718356552,0.0,1.0
2017-05-26,6.78,6.85,6.6,6.799,41537,5.76452622189709,5.82404197935031,5.61148570273168,5.78068049892011,48854.1207307267,0.0,1.0
2017-05-30,6.67,6.84,6.58,6.78,48156,5.6710014601849,5.81553972828556,5.59448120060219,5.76452622189709,56639.1178445451,0.0,1.0
2017-05-31,6.62,6.69,6.47,6.67,66641,5.62849020486117,5.68800596231439,5.50095643889,5.6710014601849,78380.4188943919,0.0,1.0
2017-06-01,6.7,6.71,6.62,6.68,31980,5.69650821337913,5.70501046444388,5.62849020486117,5.67950371124964,37613.5681673842,0.0,1.0
2017-06-02,6.72,6.76,6.6,6.73,32324,5.71351271550862,5.7475217197676,5.61148570273168,5.72201496657337,38018.1668993911,0.0,1.0
2017-06-05,6.6,6.73,6.53,6.67,54694,5.61148570273168,5.72201496657337,5.55196994527847,5.6710014601849,64328.8460708853,0.0,1.0
2017-06-06,6.72,6.72,6.54,6.59,35577,5.71351271550862,5.71351271550862,5.56047219634321,5.60298345166694,41844.2124668864,0.0,1.0
2017-06-07,6.66,6.72,6.6175,6.67,48409,5.66249920912015,5.71351271550862,5.62636464209499,5.6710014601849,56936.686098027,0.0,1.0
2017-06-08,6.64,6.72,6.58,6.64,28542,5.64549470699066,5.71351271550862,5.59448120060219,5.64549470699066,33569.9331655247,0.0,1.0
2017-06-09,6.38,6.7,6.38,6.63,67817,5.4244361793073,5.69650821337913,5.4244361793073,5.63699245592592,79763.582001485,0.0,1.0
2017-06-12,6.37,6.56,6.241,6.42,73511,5.41593392824255,5.5774766984727,5.30625488950734,5.45844518356628,86460.6319434828,0.0,1.0
2017-06-13,6.3,6.408,6.26,6.37,78958,5.35641817078934,5.44824248228858,5.32240916653036,5.41593392824255,92867.1705866266,0.0,1.0
2017-06-14,6.25,6.34,6.24,6.34,58667,5.31390691546561,5.39042717504832,5.30540466440087,5.39042717504832,69001.7261937438,0.0,1.0
2017-06-15,6.28,6.36,6.15,6.19,43898,5.33941366865985,5.40743167717781,5.22888440481816,5.26289340907714,51631.0323768552,0.0,1.0
2017-06-16,6.27,6.31,6.2096,6.22,63903,5.3309114175951,5.36492042185408,5.27955782116404,5.28840016227138,75160.0952658021,0.0,1.0
2017-06-19,6.44,6.44,6.3,6.34,37046,5.47544968569577,5.47544968569577,5.35641817078934,5.39042717504832,43571.9901916483,0.0,1.0
2017-06-20,6.41,6.5036,6.31,6.31,52784,5.44994293250153,5.52952400246754,5.36492042185408,5.36492042185408,62082.3821809633,0.0,1.0
2017-06-21,6.33,6.41,6.27,6.38,30723,5.38192492398357,5.44994293250153,5.3309114175951,5.4244361793073,36135.1361728125,0.0,1.0
2017-06-22,6.24,6.31,6.2,6.31,40466,5.30540466440087,5.36492042185408,5.27139566014189,5.36492042185408,47594.4543296238,0.0,1.0
2017-06-23,6.26,6.33,6.22,6.23,35395,5.32240916653036,5.38192492398357,5.28840016227138,5.29690241333612,41630.1515098362,0.0,1.0
2017-06-26,6.15,6.39,6.15,6.39,111751,5.22888440481816,5.43293843037204,5.22888440481816,5.43293843037204,131436.956106109,0.0,1.0
2017-06-27,6.05,6.19,6.045,6.17,61943,5.14386189417071,5.26289340907714,5.13961076863834,5.24588890694765,72854.8234206466,0.0,1.0
2017-06-28,6.06,6.22,6.03,6.11,76400,5.15236414523546,5.28840016227138,5.12685739204122,5.19487540055918,89858.5555968777,0.0,1.0
2017-06-29,5.98,6.16,5.87,6.11,66691,5.0843461367175,5.23738665588291,4.9908213750053,5.19487540055918,78439.2268496253,0.0,1.0
2017-06-30,5.99,6.14,5.91,5.91,47342,5.09284838778224,5.22038215375342,5.02483037926428,5.02483037926428,55681.7243333428,0.0,1.0
2017-07-03,6.12,6.24,5.97,5.97,39158,5.20337765162393,5.30540466440087,5.07584388565275,5.07584388565275,46056.0382207139,0.0,1.0
2017-07-05,6.18,6.27,5.87,5.87,73289,5.2543911580124,5.3309114175951,4.9908213750053,4.9908213750053,86199.5246222457,0.0,1.0
2017-07-06,6.2,6.27,6.05,6.06,37079,5.27139566014189,5.3309114175951,5.14386189417071,5.15236414523546,43610.8034421025,0.0,1.0
2017-07-07,6.26,6.4141,6.25,6.25,39858,5.32240916653036,5.45342885543808,5.31390691546561,5.31390691546561,46879.3495939837,0.0,1.0
2017-07-10,6.26,6.43,6.25,6.35,61461,5.32240916653036,5.46694743463102,5.31390691546561,5.39892942611306,72287.9147321951,0.0,1.0
2017-07-11,6.38,6.4,6.24,6.26,25373,5.4244361793073,5.44144068143679,5.30540466440087,5.32240916653036,29842.6849628217,0.0,1.0
2017-07-12,6.46,6.49,6.4,6.49,36539,5.49245418782526,5.51796094101949,5.44144068143679,5.51796094101949,42975.67752558,0.0,1.0
2017-07-13,6.45,6.52,6.4,6.5,109196,5.48395193676051,5.54346769421372,5.44144068143679,5.52646319208423,128431.869593674,0.0,1.0
2017-07-14,6.39,6.53,6.39,6.52,26650,5.43293843037204,5.55196994527847,5.43293843037204,5.54346769421372,31344.6401394868,0.0,1.0
2017-07-17,6.51,6.63,6.29,6.35,138654,5.53496544314898,5.63699245592592,5.34791591972459,5.39892942611306,163079.164499077,0.0,1.0
2017-07-18,6.5,6.51,6.41,6.48,52482,5.52646319208423,5.53496544314898,5.44994293250153,5.50945868995475,61727.1821313527,0.0,1.0
2017-07-19,6.4,6.569,6.39,6.45,86900,5.44144068143679,5.58512872443097,5.43293843037204,5.48395193676051,102208.226195925,0.0,1.0
2017-07-20,6.47,6.54,6.37,6.4,29694,5.50095643889,5.56047219634321,5.41593392824255,5.44144068143679,34924.8684541059,0.0,1.0
2017-07-21,6.39,6.49,6.37,6.43,136393,5.43293843037204,5.51796094101949,5.41593392824255,5.46694743463102,160419.868763416,0.0,1.0
2017-07-24,6.62,6.64,6.33,6.33,102724,5.62849020486117,5.64549470699066,5.38192492398357,5.38192492398357,120819.767868242,0.0,1.0
2017-07-25,6.76,6.85,6.62,6.66,79068,5.7475217197676,5.82404197935031,5.62849020486117,5.66249920912015,92996.5480881406,0.0,1.0
2017-07-26,6.83,6.88,6.56,6.61,161810,5.80703747722082,5.84954873254454,5.5774766984727,5.61998795379643,190314.304726843,0.0,1.0
2017-07-27,6.75,6.85,6.59,6.83,81566,5.73901946870286,5.82404197935031,5.60298345166694,5.80703747722082,95934.5935316091,0.0,1.0
2017-07-28,6.94,6.99,6.68,6.68,80917,5.90056223893301,5.94307349425674,5.67950371124964,5.67950371124964,95171.2662726776,0.0,1.0
2017-07-31,6.93,6.96,6.81,6.89,96922,5.89205998786827,5.9175667410625,5.79003297509133,5.85805098360929,113995.69274294,0.0,1.0
2017-08-01,6.9,6.99,6.73,6.92,78598,5.86655323467403,5.94307349425674,5.72201496657337,5.88355773680352,92443.7533089451,0.0,1.0
2017-08-02,6.85,6.9,6.77,6.79,87378,5.82404197935031,5.86655323467403,5.75602397083235,5.77302847296184,102770.430247958,0.0,1.0
2017-08-03,6.71,6.89,6.66,6.83,58275,5.70501046444388,5.85805098360929,5.66249920912015,5.80703747722082,68540.6718247127,0.0,1.0
2017-08-04,6.78,6.83,6.71,6.7211,53265,5.76452622189709,5.80703747722082,5.70501046444388,5.71444796312575,62648.1147103102,0.0,1.0
2017-08-07,6.85,6.88,6.69,6.75,53543,5.82404197935031,5.84954873254454,5.68800596231439,5.73901946870286,62975.0869414087,0.0,1.0
2017-08-08,6.8,6.9,6.71,6.78,78581,5.78153072402658,5.86655323467403,5.70501046444388,5.76452622189709,92423.7586041657,0.0,1.0
2017-08-09,6.74,6.82,6.64,6.64,100115,5.73051721763811,5.79853522615607,5.64549470699066,5.64549470699066,117751.168764155,0.0,1.0
2017-08-10,6.6,6.72,6.6,6.72,58484,5.61148570273168,5.71351271550862,5.61148570273168,5.71351271550862,68786.4890775891,0.0,1.0
2017-08-11,6.65,6.73,6.58,6.58,45831,5.65399695805541,5.72201496657337,5.59448120060219,5.59448120060219,53904.5479261846,0.0,1.0
2017-08-14,6.62,6.76,6.3,6.56,68071,5.62849020486117,5.7475217197676,5.35641817078934,5.5774766984727,80062.3264140716,0.0,1.0
2017-08-15,6.51,6.65,6.49,6.54,44234,5.53496544314898,5.65399695805541,5.51796094101949,5.56047219634321,52026.2218360248,0.0,1.0
2017-08-16,6.62,6.68,6.45,6.45,50598,5.62849020486117,5.67950371124964,5.48395193676051,5.48395193676051,59511.2983781522,0.0,1.0
2017-08-17,6.61,6.78,6.5296,6.56,70769,5.61998795379643,5.76452622189709,5.55162985523588,5.5774766984727,83235.6036784744,0.0,1.0
2017-08-18,6.67,6.77,6.5,6.59,71167,5.6710014601849,5.75602397083235,5.52646319208423,5.60298345166694,83703.7150021335,0.0,1.0
2017-08-21,6.71,6.74,6.62,6.62,28706,5.70501046444388,5.73051721763811,5.62849020486117,5.62849020486117,33762.8232586908,0.0,1.0
2017-08-22,6.63,6.7,6.61,6.64,52901,5.63699245592592,5.69650821337913,5.61998795379643,5.64549470699066,62219.9927962098,0.0,1.0
2017-08-23,6.63,6.7,6.51,6.51,37563,5.63699245592592,5.69650821337913,5.53496544314898,5.53496544314898,44180.0644487634,0.0,1.0
2017-08-24,6.66,6.75,6.58,6.6,48320,5.66249920912015,5.73901946870286,5.59448120060219,5.61148570273168,56832.0079377112,0.0,1.0
2017-08-25,6.7,6.8202,6.7,6.78,25326,5.69650821337913,5.79870527117737,5.69650821337913,5.76452622189709,29787.4054849022,0.0,1.0
2017-08-28,6.73,6.84,6.61,6.7,66552,5.72201496657337,5.81553972828556,5.61998795379643,5.69650821337913,78275.7407340761,0.0,1.0
2017-08-29,6.69,6.79,6.66,6.73,82060,5.68800596231439,5.77302847296184,5.66249920912015,5.72201496657337,96515.6161293166,0.0,1.0
2017-08-30,6.84,6.85,6.64,6.64,67268,5.81553972828556,5.82404197935031,5.64549470699066,5.64549470699066,79117.8706530207,0.0,1.0
2017-08-31,6.99,7.15,6.76,6.76,208847,5.94307349425674,6.07910951129266,5.7475217197676,5.7475217197676,245637.300533261,0.0,1.0
2017-09-01,6.98,7.069,6.93,7.0,53155,5.93457124319199,6.01024127766822,5.89205998786827,5.95157574532148,62518.7372087964,0.0,1.0
2017-09-05,6.75,6.98,6.6581,6.93,91732,5.73901946870286,5.93457124319199,5.66088378141785,5.89205998786827,107891.426989696,0.0,1.0
2017-09-06,6.74,6.82,6.7,6.76,47198,5.73051721763811,5.79853522615607,5.69650821337913,5.7475217197676,55512.3574222702,0.0,1.0
2017-09-07,6.93,6.98,6.7,6.72,38946,5.89205998786827,5.93457124319199,5.69650821337913,5.71351271550862,45806.6924905236,0.0,1.0
2017-09-08,6.8,6.95,6.75,6.89,42119,5.78153072402658,5.90906448999776,5.73901946870286,5.85805098360929,49538.6453296453,0.0,1.0
2017-09-11,6.93,7.05,6.86,6.9,56585,5.89205998786827,5.99408700064521,5.83254423041505,5.86655323467403,66552.9629378184,0.0,1.0
2017-09-12,6.92,7.07,6.886,6.95,76339,5.88355773680352,6.0110915027747,5.85465008318339,5.90906448999776,89786.8098914929,0.0,1.0
2017-09-13,6.9,7.0699,6.86,6.96,31439,5.86655323467403,6.01100648026405,5.83254423041505,5.9175667410625,36977.2660917571,0.0,1.0
2017-09-14,6.77,6.89,6.62,6.88,76836,5.75602397083235,5.85805098360929,5.62849020486117,5.84954873254454,90371.3609665144,0.0,1.0
2017-09-15,6.88,6.91,6.8,6.835,47787,5.84954873254454,5.87505548573878,5.78153072402658,5.81128860275319,56205.1151349215,0.0,1.0
2017-09-18,6.94,7.05,6.91,6.99,66693,5.90056223893301,5.99408700064521,5.87505548573878,5.94307349425674,78441.5791678348,0.0,1.0
2017-09-19,6.99,7.0699,6.91,7.0,62104,5.94307349425674,6.01100648026405,5.87505548573878,5.95157574532148,73044.1850364987,0.0,1.0
2017-09-20,6.94,7.07,6.8,6.98,44181,5.90056223893301,6.0110915027747,5.78153072402658,5.93457124319199,51963.8854034772,0.0,1.0
2017-09-21,6.89,6.9901,6.88,6.92,42522,5.85805098360929,5.94315851676739,5.84954873254454,5.88355773680352,50012.6374488277,0.0,1.0
2017-09-22,6.94,7.07,6.86,6.87,59232,5.90056223893301,6.0110915027747,5.83254423041505,5.8410464814798,69666.2560878831,0.0,1.0
2017-09-25,7.06,7.07,6.96,6.99,50681,6.00258925170995,6.0110915027747,5.9175667410625,5.94307349425674,59608.9195838399,0.0,1.0
2017-09-26,7.07,7.1,6.97,7.04,47338,6.0110915027747,6.03659825596893,5.92606899212725,5.98558474958046,55677.0196969241,0.0,1.0
2017-09-27,7.15,7.17,7.05,7.066,86834,6.07910951129266,6.09611401342215,5.99408700064521,6.0076906023488,102130.599695017,0.0,1.0
2017-09-28,7.17,7.2,7.1,7.1,45556,6.09611401342215,6.12162076661638,6.03659825596893,6.03659825596893,53581.1041724001,0.0,1.0
2017-09-29,7.14,7.21,7.12,7.15,50963,6.07060726022791,6.13012301768113,6.05360275809842,6.07910951129266,59940.5964513571,0.0,1.0
2017-10-02,7.14,7.25,7.14,7.15,59899,6.07060726022791,6.16413202194011,6.07060726022791,6.07910951129266,70450.7542106988,0.0,1.0
2017-10-03,7.24,7.25,7.13,7.14,56000,6.15562977087536,6.16413202194011,6.06210500916317,6.07060726022791,65864.9098615859,0.0,1.0
2017-10-04,7.28,7.33,7.22,7.25,84031,6.18963877513434,6.23215003045807,6.13862526874587,6.16413202194011,98833.8257246236,0.0,1.0
2017-10-05,7.33,7.35,7.201,7.3144,67726,6.23215003045807,6.24915453258756,6.12247099172286,6.21888651879707,79656.55152296,0.0,1.0
2017-10-06,7.2,7.36,7.11,7.34,64773,6.12162076661638,6.2576567836523,6.04510050703368,6.24065228152281,76183.3536868661,0.0,1.0
2017-10-09,7.2,7.32,7.15,7.28,50932,6.12162076661638,6.22364777939332,6.07910951129266,6.18963877513434,59904.1355191123,0.0,1.0
2017-10-10,7.24,7.3671,7.17,7.17,114282,6.15562977087536,6.26369338190827,6.09611401342215,6.09611401342215,134413.814800031,0.0,1.0
2017-10-11,7.28,7.37,7.18,7.2,135969,6.18963877513434,6.26615903471705,6.10461626448689,6.12162076661638,159921.177303035,0.0,1.0
2017-10-12,7.26,7.41,7.26,7.29,80083,6.17263427300485,6.30016803897603,6.17263427300485,6.19814102619909,94190.3495793818,0.0,1.0
2017-10-13,7.33,7.42,7.27,7.29,62131,6.23215003045807,6.30867029004077,6.1811365240696,6.19814102619909,73075.9413323248,0.0,1.0
2017-10-16,7.99,8.06,7.32,7.33,913078,6.79329860073124,6.85281435818445,6.22364777939332,6.23215003045807,1073925.00297495,0.0,1.0
2017-10-17,8.05,8.37,7.85,8.03,697389,6.84431210711971,7.11638414119154,6.67426708582481,6.82730760499022,820240.421847526,0.0,1.0
2017-10-18,8.2,8.29,8.03,8.1,126336,6.97184587309088,7.04836613267358,6.82730760499022,6.88682336244343,148591.236647738,0.0,1.0
2017-10-19,8.25,8.36,7.945,8.11,207253,7.01435712841461,7.1078818901268,6.75503847093988,6.89532561350818,243762.502920415,0.0,1.0
2017-10-20,8.28,8.38,8.25,8.26,69469,7.03986388160884,7.12488639225629,7.01435712841461,7.02285937947935,81706.5968424019,0.0,1.0
2017-10-23,8.33,8.43,8.18,8.34,162540,7.08237513693257,7.16739764758001,6.95484137096139,7.09087738799731,191172.900873253,0.0,1.0
2017-10-24,8.23,8.31,8.16,8.22,111137,6.99735262628512,7.06537063480308,6.9378368688319,6.98885037522037,130714.79441584,0.0,1.0
2017-10-25,7.97,8.1916,7.544,8.17,237148,6.77629409860175,6.96470398219649,6.41409820324361,6.94633911989665,278923.77935456,0.0,1.0
2017-10-26,7.85,7.89,7.65,7.78,183348,6.67426708582481,6.70827609008379,6.50422206452991,6.61475132837159,215646.419523251,0.0,1.0
2017-10-27,7.62,7.83,7.46,7.65,232908,6.47871531133567,6.65726258369532,6.34267929429975,6.50422206452991,273936.864750754,0.0,1.0
2017-10-30,6.72,7.6,6.58,7.54,772888,5.71351271550862,6.46171080920618,5.59448120060219,6.41069730281771,909039.258091096,0.0,1.0
2017-10-31,6.61,7.02,6.59,6.73,311955,5.61998795379643,5.96858024745097,5.60298345166694,5.72201496657337,366908.713497697,0.0,1.0
2017-11-01,6.57,6.69,6.15,6.66,449815,5.58597894953745,5.68800596231439,5.22888440481816,5.66249920912015,529054.007667665,0.0,1.0
2017-11-02,6.75,6.96,6.475,6.49,163118,5.73901946870286,5.9175667410625,5.50520756442237,5.51796094101949,191852.720835753,0.0,1.0
2017-11-03,6.9,6.95,6.65,6.79,125560,5.86655323467403,5.90906448999776,5.65399695805541,5.77302847296184,147678.537182513,0.0,1.0
2017-11-06,6.9,7.0,6.8,6.88,138838,5.86655323467403,5.95157574532148,5.78153072402658,5.84954873254454,163295.577774337,0.0,1.0
2017-11-07,6.81,6.91,6.7645,6.85,84732,5.79003297509133,5.87505548573878,5.75134773274674,5.82404197935031,99658.313256998,0.0,1.0
2017-11-08,6.86,6.96,6.71,6.76,71662,5.83254423041505,5.9175667410625,5.70501046444388,5.7475217197676,84285.9137589458,0.0,1.0
2017-11-09,6.94,7.05,6.66,6.66,120935,5.90056223893301,5.99408700064521,5.66249920912015,5.66249920912015,142238.801323409,0.0,1.0
2017-11-10,6.88,6.99,6.81,6.88,74323,5.84954873254454,5.94307349425674,5.79003297509133,5.84954873254454,87415.6731364758,0.0,1.0
2017-11-13,6.83,6.92,6.77,6.88,70467,5.80703747722082,5.88355773680352,5.75602397083235,5.84954873254454,82880.4036288637,0.0,1.0
2017-11-14,6.78,6.9,6.74,6.75,69673,5.76452622189709,5.86655323467403,5.73051721763811,5.73901946870286,81946.5332997549,0.0,1.0
2017-11-15,6.69,6.79,6.64,6.68,92181,5.68800596231439,5.77302847296184,5.64549470699066,5.67950371124964,108419.522427694,0.0,1.0
2017-11-16,6.7,6.8499,6.65,6.69,40632,5.69650821337913,5.82395695683966,5.65399695805541,5.68800596231439,47789.6967409992,0.0,1.0
2017-11-17,6.64,6.74,6.6,6.7,33395,5.64549470699066,5.73051721763811,5.61148570273168,5.69650821337913,39277.8333004939,0.0,1.0
2017-11-20,6.7,7.1,6.51,7.01,267241,5.69650821337913,6.03659825596893,5.53496544314898,5.96007799638623,314317.93529143,0.0,1.0
2017-11-21,6.72,6.87,6.63,6.82,71368,5.71351271550862,5.8410464814798,5.63699245592592,5.79853522615607,83940.1229821725,0.0,1.0
2017-11-22,6.78,6.81,6.7,6.71,56334,5.76452622189709,5.79003297509133,5.69650821337913,5.70501046444388,66257.747002546,0.0,1.0
2017-11-24,6.73,6.84,6.65,6.84,22330,5.72201496657337,5.81553972828556,5.65399695805541,5.81553972828556,26263.6328073073,0.0,1.0
2017-11-27,7.09,7.09,6.75,6.76,112146,6.02809600490419,6.02809600490419,5.73901946870286,5.7475217197676,131901.538952454,0.0,1.0
2017-11-28,7.08,7.13,6.88,7.03,151538,6.01959375383944,6.06210500916317,5.84954873254454,5.97708249851572,178232.798403661,0.0,1.0
2017-11-29,6.98,7.11,6.9,7.07,83089,5.93457124319199,6.04510050703368,5.86655323467403,6.0110915027747,97725.8838480234,0.0,1.0
2017-11-30,7.01,7.2,6.99,7.01,111154,5.96007799638623,6.12162076661638,5.94307349425674,5.96007799638623,130734.78912062,0.0,1.0
2017-12-01,7.14,7.27,6.87,7.0,94530,6.07060726022791,6.1811365240696,5.8410464814798,5.95157574532148,111182.320164566,0.0,1.0
2017-12-04,7.18,7.36,7.15,7.24,107854,6.10461626448689,6.2576567836523,6.07910951129266,6.15562977087536,126853.464075205,0.0,1.0
2017-12-05,7.17,7.34,7.15,7.34,81100,6.09611401342215,6.24065228152281,6.07910951129266,6.24065228152281,95386.5033888323,0.0,1.0
2017-12-06,6.98,7.19,6.98,7.14,64447,5.93457124319199,6.11311851555164,5.93457124319199,6.07060726022791,75799.9258187433,0.0,1.0
2017-12-07,7.08,7.15,6.77,6.98,61253,6.01959375383944,6.07910951129266,5.75602397083235,5.93457124319199,72043.2736384235,0.0,1.0
2017-12-08,7.02,7.21,6.94,7.1,98054,5.96858024745097,6.13012301768113,5.90056223893301,6.03659825596893,115327.104849428,0.0,1.0
2017-12-11,7.13,7.22,7.08,7.22,60690,6.06210500916317,6.13862526874587,6.01959375383944,6.13862526874587,71381.0960624936,0.0,1.0
2017-12-12,7.06,7.15,7.06,7.07,49127,6.00258925170995,6.07910951129266,6.00258925170995,6.0110915027747,57781.1683351809,0.0,1.0
2017-12-13,7.0,7.13,6.96,7.12,56161,5.95157574532148,6.06210500916317,5.9175667410625,6.05360275809842,66054.2714774379,0.0,1.0
2017-12-14,7.13,7.24,7.02,7.04,69011,6.06210500916317,6.15562977087536,5.96858024745097,5.98558474958046,81167.9159724625,0.0,1.0
2017-12-15,7.2,7.3,7.01,7.11,80621,6.12162076661638,6.20664327726383,5.96007799638623,6.04510050703368,94823.1231776949,0.0,1.0
2017-12-18,7.31,7.33,7.2,7.2,45084,6.21514552832858,6.23215003045807,6.12162076661638,6.12162076661638,53025.9570749953,0.0,1.0
2017-12-19,7.2,7.38,7.16,7.28,34143,6.12162076661638,6.27466128578179,6.0876117623574,6.18963877513434,40157.600310788,0.0,1.0
2017-12-20,7.34,7.34,7.21,7.3,26626,6.24065228152281,6.24065228152281,6.13012301768113,6.20664327726383,31316.4123209747,0.0,1.0
2017-12-21,7.29,7.32,7.21,7.3,25090,6.19814102619909,6.22364777939332,6.13012301768113,6.20664327726383,29509.8319361998,0.0,1.0
2017-12-22,7.18,7.27,7.14,7.27,20495,6.10461626448689,6.1811365240696,6.07060726022791,6.1811365240696,24105.3808502357,0.0,1.0
2017-12-26,7.27,7.29,7.05,7.07,37522,6.1811365240696,6.19814102619909,5.99408700064521,6.0110915027747,44131.8419254718,0.0,1.0
2017-12-27,7.22,7.25,7.07,7.25,34805,6.13862526874587,6.16413202194011,6.0110915027747,6.16413202194011,40936.2176380803,0.0,1.0
2017-12-28,7.18,7.21,7.12,7.21,45550,6.10461626448689,6.13012301768113,6.05360275809842,6.13012301768113,53574.0472177721,0.0,1.0
2017-12-29,7.36,7.39,7.18,7.18,104378,6.2576567836523,6.28316353684654,6.10461626448689,6.10461626448689,122765.135027368,0.0,1.0
2018-01-02,7.5,7.59,7.45,7.47,122520,6.37668829855873,6.45320855814144,6.33417704323501,6.3511815453645,144103.013504312,0.0,1.0
2018-01-03,7.44,7.54,7.4,7.5,50387,6.32567479217026,6.41069730281771,6.29166578791128,6.37668829855873,59263.1288070665,0.0,1.0
2018-01-04,7.45,7.5,7.4,7.45,51415,6.33417704323501,6.37668829855873,6.29166578791128,6.33417704323501,60472.2203666685,0.0,1.0
2018-01-05,7.49,7.5,7.43,7.43,45881,6.36818604749399,6.37668829855873,6.31717254110552,6.31717254110552,53963.3558814182,0.0,1.0
2018-01-08,7.49,7.54,7.43,7.54,38930,6.36818604749399,6.41069730281771,6.31717254110552,6.41069730281771,45787.8739448488,0.0,1.0
2018-01-09,7.39,7.46,7.35,7.46,54161,6.28316353684654,6.34267929429975,6.24915453258756,6.34267929429975,63701.9532680955,0.0,1.0
2018-01-10,7.35,7.4,7.35,7.35,31616,6.24915453258756,6.29166578791128,6.24915453258756,6.24915453258756,37185.4462532839,0.0,1.0
2018-01-11,7.28,7.4,7.25,7.4,48734,6.18963877513434,6.29166578791128,6.16413202194011,6.29166578791128,57318.9378070451,0.0,1.0
2018-01-12,7.38,7.39,7.29,7.29,75684,6.27466128578179,6.28316353684654,6.19814102619909,6.19814102619909,89016.4256779333,0.0,1.0
2018-01-16,7.28,7.43,7.28,7.35,71771,6.18963877513434,6.31717254110552,6.18963877513434,6.24915453258756,84414.115101355,0.0,1.0
2018-01-17,7.45,7.48,7.26,7.27,64893,6.33417704323501,6.35968379642924,6.17263427300485,6.1811365240696,76324.4927794266,0.0,1.0
2018-01-18,7.32,7.47,7.26,7.38,39931,6.22364777939332,6.3511815453645,6.17263427300485,6.27466128578179,46965.2092086247,0.0,1.0
2018-01-19,7.4,7.49,7.28,7.3,53296,6.29166578791128,6.36818604749399,6.18963877513434,6.20664327726383,62684.575642555,0.0,1.0
2018-01-22,7.48,7.5,7.41,7.5,86624,6.35968379642924,6.37668829855873,6.30016803897603,6.37668829855873,101883.606283036,0.0,1.0
2018-01-23,7.68,7.75,7.5,7.5,158788,6.52972881772414,6.58924457517736,6.37668829855873,6.37668829855873,186759.951912527,0.0,1.0
2018-01-24,7.49,7.9,7.36,7.75,179070,6.36818604749399,6.71677834114853,6.2576567836523,6.58924457517736,210614.810873467,0.0,1.0
2018-01-25,7.62,7.8,7.47,7.47,227721,6.47871531133567,6.63175583050108,6.3511815453645,6.3511815453645,267836.127474825,0.0,1.0
2018-01-26,7.68,7.79,7.62,7.71,105763,6.52972881772414,6.62325357943634,6.47871531133567,6.55523557091838,124394.115387338,0.0,1.0
2018-01-29,7.7,7.76,7.63,7.75,95529,6.54673331985363,6.5977468262421,6.48721756240042,6.58924457517736,112357.303110133,0.0,1.0
2018-01-30,7.73,7.77,7.57,7.59,111099,6.57224007304787,6.60624907730685,6.43620405601195,6.45320855814144,130670.100369863,0.0,1.0
2018-01-31,7.76,7.85,7.71,7.78,54189,6.5977468262421,6.67426708582481,6.55523557091838,6.61475132837159,63734.8857230263,0.0,1.0
2018-02-01,7.68,7.8,7.66,7.76,42171,6.52972881772414,6.63175583050108,6.51272431559465,6.5977468262421,49599.8056030881,0.0,1.0
2018-02-02,7.56,7.65,7.54,7.65,75014,6.4277018049472,6.50422206452991,6.41069730281771,6.50422206452991,88228.3990778036,0.0,1.0
2018-02-05,7.19,7.53,7.17,7.42,113856,6.11311851555164,6.40219505175297,6.09611401342215,6.30867029004077,133912.771021441,0.0,1.0
2018-02-06,7.34,7.41,6.88,6.99,123580,6.24065228152281,6.30016803897603,5.84954873254454,5.94307349425674,145349.742155264,0.0,1.0
2018-02-07,7.25,7.39,7.19,7.28,81803,6.16413202194011,6.28316353684654,6.11311851555164,6.18963877513434,96213.3432394162,0.0,1.0
2018-02-08,7.31,7.4,7.23,7.26,74005,6.21514552832858,6.29166578791128,6.14712751981062,6.17263427300485,87041.6545411903,0.0,1.0
2018-02-09,7.25,7.44,7.16,7.38,77649,6.16413202194011,6.32567479217026,6.0876117623574,6.27466128578179,91327.5783186121,0.0,1.0
2018-02-12,7.59,7.62,7.27,7.27,123635,6.45320855814144,6.47871531133567,6.1811365240696,6.1811365240696,145414.430906021,0.0,1.0
2018-02-13,7.58,7.65,7.47,7.48,66129,6.44470630707669,6.50422206452991,6.3511815453645,6.35968379642924,77778.2254328002,0.0,1.0
2018-02-14,7.71,7.75,7.51,7.51,74093,6.55523557091838,6.58924457517736,6.38519054962348,6.38519054962348,87145.1565424014,0.0,1.0
2018-02-15,7.71,7.76,7.57,7.75,74129,6.55523557091838,6.5977468262421,6.43620405601195,6.58924457517736,87187.4982701695,0.0,1.0
2018-02-16,7.74,7.81,7.59,7.7,57878,6.58074232411261,6.64025808156583,6.45320855814144,6.54673331985363,68073.7366601583,0.0,1.0
2018-02-20,7.73,7.8,7.68,7.68,44263,6.57224007304787,6.63175583050108,6.52972881772414,6.52972881772414,52060.3304500602,0.0,1.0
2018-02-21,7.72,7.8,7.59,7.59,68452,6.56373782198312,6.63175583050108,6.45320855814144,6.45320855814144,80510.4430329513,0.0,1.0
2018-02-22,7.7,7.79,7.64,7.69,45440,6.54673331985363,6.62325357943634,6.49571981346516,6.53823106878889,53444.6697162582,0.0,1.0
2018-02-23,7.73,7.79,7.64,7.7,57657,6.57224007304787,6.62325357943634,6.49571981346516,6.54673331985363,67813.8054980259,0.0,1.0
2018-02-26,7.66,7.71,7.6,7.65,61260,6.51272431559465,6.55523557091838,6.46171080920618,6.50422206452991,72051.5067521562,0.0,1.0
2018-02-27,7.54,7.68,7.53,7.61,56543,6.41069730281771,6.52972881772414,6.40219505175297,6.47021306027093,66503.5642554223,0.0,1.0
2018-02-28,7.44,7.59,7.42,7.58,39127,6.32567479217026,6.45320855814144,6.30867029004077,6.44470630707669,46019.5772884691,0.0,1.0
2018-03-01,7.44,7.64,7.41,7.48,55248,6.32567479217026,6.49571981346516,6.30016803897603,6.35968379642924,64980.4382148731,0.0,1.0
2018-03-02,7.55,7.61,7.35,7.39,45109,6.41919955388246,6.47021306027093,6.24915453258756,6.28316353684654,53055.361052612,0.0,1.0
2018-03-05,7.31,7.38,7.18,7.18,98273,6.21514552832858,6.27466128578179,6.10461626448689,6.10461626448689,115584.68369335,0.0,1.0
2018-03-06,7.39,7.52,7.32,7.32,66992,6.28316353684654,6.39369280068822,6.22364777939332,6.22364777939332,78793.2507401314,0.0,1.0
2018-03-07,7.44,7.52,7.31,7.31,55376,6.32567479217026,6.39369280068822,6.21514552832858,6.21514552832858,65130.986580271,0.0,1.0
2018-03-08,7.52,7.55,7.4,7.48,44510,6.39369280068822,6.41919955388246,6.29166578791128,6.35968379642924,52350.841748914,0.0,1.0
2018-03-09,7.49,7.59,7.46,7.53,38585,6.36818604749399,6.45320855814144,6.34267929429975,6.40219505175297,45382.0990537373,0.0,1.0
2018-03-12,7.53,7.58,7.37,7.37,55519,6.40219505175297,6.44470630707669,6.26615903471705,6.26615903471705,65299.177332239,0.0,1.0
2018-03-13,7.52,7.65,7.47,7.59,47313,6.39369280068822,6.50422206452991,6.3511815453645,6.45320855814144,55647.6157193073,0.0,1.0
2018-03-14,7.56,7.6,7.52,7.52,35355,6.4277018049472,6.46171080920618,6.39369280068822,6.39369280068822,41583.1051456494,0.0,1.0
2018-03-15,7.54,7.6,7.52,7.55,50436,6.41069730281771,6.46171080920618,6.39369280068822,6.41919955388246,59320.7606031954,0.0,1.0
2018-03-16,7.54,7.59,7.46,7.52,31629,6.41069730281771,6.45320855814144,6.34267929429975,6.39369280068822,37200.7363216446,0.0,1.0
2018-03-19,7.44,7.53,7.29,7.53,34544,6.32567479217026,6.40219505175297,6.19814102619909,6.40219505175297,40629.2401117611,0.0,1.0
2018-03-20,7.35,7.43,7.31,7.38,35656,6.24915453258756,6.31717254110552,6.21514552832858,6.27466128578179,41937.1290361554,0.0,1.0
2018-03-21,7.49,7.59,7.37,7.37,31384,6.36818604749399,6.45320855814144,6.26615903471705,6.26615903471705,36912.5773410002,0.0,1.0
2018-03-22,7.25,7.52,7.25,7.38,35598,6.16413202194011,6.39369280068822,6.16413202194011,6.27466128578179,41868.9118080845,0.0,1.0
2018-03-23,7.25,7.5,7.22,7.24,47252,6.16413202194011,6.37668829855873,6.13862526874587,6.15562977087536,55575.8700139224,0.0,1.0
2018-03-26,7.27,7.35,7.22,7.26,37571,6.1811365240696,6.24915453258756,6.13862526874587,6.17263427300485,44189.4737216007,0.0,1.0
2018-03-27,7.2,7.42,7.18,7.28,30899,6.12162076661638,6.30867029004077,6.10461626448689,6.18963877513434,36342.1401752347,0.0,1.0
2018-03-28,7.0,7.24,6.93,7.24,45776,5.95157574532148,6.15562977087536,5.89205998786827,6.15562977087536,53839.8591754278,0.0,1.0
2018-03-29,7.15,7.33,6.98,7.07,29967,6.07910951129266,6.23215003045807,5.93457124319199,6.0110915027747,35245.9598896811,0.0,1.0
2018-04-02,7.02,7.23,6.98,7.23,33699,5.96858024745097,6.14712751981062,5.93457124319199,6.14712751981062,39635.385668314,0.0,1.0
2018-04-03,6.98,7.41,6.91,7.03,35480,5.93457124319199,6.30016803897603,5.87505548573878,5.97708249851572,41730.1250337333,0.0,1.0
2018-04-04,6.93,7.07,6.62,6.74,32525,5.89205998786827,6.0110915027747,5.62849020486117,5.73051721763811,38254.57487943,0.0,1.0
2018-04-05,6.84,6.97,6.77,6.95,33910,5.81553972828556,5.92606899212725,5.75602397083235,5.90906448999776,39883.5552393996,0.0,1.0
2018-04-06,6.72,7.03,6.7,6.84,129363,5.71351271550862,5.97708249851572,5.69650821337913,5.81553972828556,152151.470257577,0.0,1.0
2018-04-09,6.99,7.13,6.79,6.79,27898,5.94307349425674,6.06210500916317,5.77302847296184,5.77302847296184,32812.4867021164,0.0,1.0
2018-04-10,7.18,7.26,7.02,7.02,30671,6.10461626448689,6.17263427300485,5.96858024745097,5.96858024745097,36073.9758993696,0.0,1.0
2018-04-11,7.07,7.27,7.05,7.14,24731,6.0110915027747,6.1811365240696,5.99408700064521,6.07060726022791,29087.5908176228,0.0,1.0
2018-04-12,7.24,7.25,7.13,7.13,24758,6.15562977087536,6.16413202194011,6.06210500916317,6.06210500916317,29119.347113449,0.0,1.0
2018-04-13,7.22,7.3,7.1,7.26,26083,6.13862526874587,6.20664327726383,6.03659825596893,6.17263427300485,30677.7579271383,0.0,1.0
2018-04-16,6.98,7.23,6.98,7.14,46657,5.93457124319199,6.14712751981062,5.93457124319199,6.07060726022791,54876.0553466431,0.0,1.0
2018-04-17,6.88,7.1,6.86,7.01,57212,5.84954873254454,6.03659825596893,5.83254423041505,5.96007799638623,67290.4146964473,0.0,1.0
2018-04-18,7.09,7.2,6.81,6.81,20971,6.02809600490419,6.12162076661638,5.79003297509133,5.79003297509133,24665.2325840592,0.0,1.0
2018-04-19,6.92,7.19,6.88,7.06,19362,5.88355773680352,6.11311851555164,5.84954873254454,6.00258925170995,22772.7925846433,0.0,1.0
2018-04-20,7.01,7.03,6.88,6.88,28991,5.96007799638623,5.97708249851572,5.84954873254454,5.84954873254454,34098.028603522,0.0,1.0
2018-04-23,6.74,6.99,6.71,6.92,48821,5.73051721763811,5.94307349425674,5.70501046444388,5.88355773680352,57421.2636491515,0.0,1.0
2018-04-24,7.14,7.29,6.82,7.29,136509,6.07060726022791,6.19814102619909,5.79853522615607,6.19814102619909,160556.303219558,0.0,1.0
2018-04-25,7.25,7.32,7.02,7.09,49983,6.16413202194011,6.22364777939332,5.96858024745097,6.02809600490419,58787.9605287794,0.0,1.0
2018-04-26,7.16,7.31,7.14,7.22,36961,6.0876117623574,6.21514552832858,6.07060726022791,6.13862526874587,43472.0166677513,0.0,1.0
2018-04-27,7.23,7.25,7.16,7.21,21355,6.14712751981062,6.16413202194011,6.0876117623574,6.13012301768113,25116.8776802529,0.0,1.0
2018-04-30,7.2,7.3,7.13,7.2,40052,6.12162076661638,6.20664327726383,6.06210500916317,6.12162076661638,47107.5244602899,0.0,1.0
2018-05-01,7.28,7.31,7.17,7.2,40338,6.18963877513434,6.21514552832858,6.09611401342215,6.12162076661638,47443.9059642259,0.0,1.0
2018-05-02,7.14,7.25,7.14,7.25,33834,6.07060726022791,6.16413202194011,6.07060726022791,6.16413202194011,39794.1671474446,0.0,1.0
2018-05-03,7.08,7.13,6.91,7.13,45932,6.01959375383944,6.06210500916317,5.87505548573878,6.06210500916317,54023.3399957565,0.0,1.0
2018-05-04,7.14,7.23,7.05,7.1,55314,6.07060726022791,6.14712751981062,5.99408700064521,6.03659825596893,65058.0647157814,0.0,1.0
2018-05-07,7.13,7.2,7.06,7.06,84589,6.06210500916317,6.12162076661638,6.00258925170995,6.00258925170995,99490.12250503,0.0,1.0
2018-05-08,7.15,7.21,7.02,7.1,38511,6.07910951129266,6.13012301768113,5.96858024745097,6.03659825596893,45295.0632799916,0.0,1.0
2018-05-09,7.17,7.23,7.13,7.14,35023,6.09611401342215,6.14712751981062,6.06210500916317,6.07060726022791,41192.6203228986,0.0,1.0
2018-05-10,7.24,7.28,7.09,7.11,42315,6.15562977087536,6.18963877513434,6.02809600490419,6.04510050703368,49769.1725141608,0.0,1.0
2018-05-11,7.24,7.3,7.21,7.27,22613,6.15562977087536,6.20664327726383,6.13012301768113,6.1811365240696,26596.4858339293,0.0,1.0
2018-05-14,7.17,7.24,7.15,7.2,33226,6.09611401342215,6.15562977087536,6.07910951129266,6.12162076661638,39079.0624118045,0.0,1.0
2018-05-15,7.17,7.25,7.09,7.16,23356,6.09611401342215,6.16413202194011,6.02809600490419,6.0876117623574,27470.3720487,0.0,1.0
2018-05-16,7.22,7.31,7.12,7.17,53237,6.13862526874587,6.21514552832858,6.05360275809842,6.09611401342215,62615.1822553794,0.0,1.0
2018-05-17,7.16,7.33,7.15,7.17,32154,6.0876117623574,6.23215003045807,6.07910951129266,6.09611401342215,37818.219851597,0.0,1.0
2018-05-18,7.2,7.28,7.15,7.15,27760,6.12162076661638,6.18963877513434,6.07910951129266,6.07910951129266,32650.1767456718,0.0,1.0
2018-05-21,7.39,7.42,7.21,7.29,114402,6.28316353684654,6.30867029004077,6.13012301768113,6.19814102619909,134554.953892592,0.0,1.0
2018-05-22,7.37,7.45,7.35,7.41,71643,6.26615903471705,6.33417704323501,6.24915453258756,6.30016803897603,84263.566735957,0.0,1.0
2018-05-23,7.49,7.5,7.3,7.3,37913,6.36818604749399,6.37668829855873,6.20664327726383,6.20664327726383,44591.7201353983,0.0,1.0
2018-05-24,7.53,7.61,7.42,7.45,54615,6.40219505175297,6.47021306027093,6.30867029004077,6.33417704323501,64235.9295016162,0.0,1.0
2018-05-25,7.59,7.6,7.43,7.48,47224,6.45320855814144,6.46171080920618,6.31717254110552,6.35968379642924,55542.9375589916,0.0,1.0
2018-05-29,7.14,7.5,7.14,7.44,92120,6.07060726022791,6.37668829855873,6.07060726022791,6.32567479217026,108347.776722309,0.0,1.0
2018-05-30,7.29,7.38,7.19,7.27,130439,6.19814102619909,6.27466128578179,6.11311851555164,6.1811365240696,153417.017454203,0.0,1.0
2018-05-31,7.23,7.38,7.2,7.23,31174,6.14712751981062,6.27466128578179,6.12162076661638,6.14712751981062,36665.5839290192,0.0,1.0
2018-06-01,7.22,7.32,7.19,7.21,26259,6.13862526874587,6.22364777939332,6.11311851555164,6.13012301768113,30884.7619295604,0.0,1.0
2018-06-04,7.23,7.32,7.21,7.28,22344,6.14712751981062,6.22364777939332,6.13012301768113,6.18963877513434,26280.0990347727,0.0,1.0
2018-06-05,7.33,7.4,7.22,7.23,28053,6.23215003045807,6.29166578791128,6.13862526874587,6.14712751981062,32994.7913633405,0.0,1.0
2018-06-06,7.49,7.49,7.31,7.37,32732,6.36818604749399,6.36818604749399,6.21514552832858,6.26615903471705,38498.0398140969,0.0,1.0
2018-06-07,7.42,7.5,7.39,7.41,23132,6.30867029004077,6.37668829855873,6.28316353684654,6.30016803897603,27206.9124092536,0.0,1.0
2018-06-08,7.38,7.42,7.33,7.42,10341,6.27466128578179,6.30867029004077,6.23215003045807,6.30867029004077,12162.6613014046,0.0,1.0
2018-06-11,7.3,7.43,7.26,7.35,43545,6.20664327726383,6.31717254110552,6.17263427300485,6.24915453258756,51215.8482129064,0.0,1.0
2018-06-12,7.38,7.4,7.33,7.33,18609,6.27466128578179,6.29166578791128,6.23215003045807,6.23215003045807,21887.1447788259,0.0,1.0
2018-06-13,7.35,7.5,7.26,7.4,17003,6.24915453258756,6.37668829855873,6.17263427300485,6.29166578791128,19998.233256724,0.0,1.0
2018-06-14,7.33,7.38,7.27,7.34,22794,6.23215003045807,6.27466128578179,6.1811365240696,6.24065228152281,26809.3706318748,0.0,1.0
2018-06-15,7.26,7.35,7.25,7.35,20818,6.17263427300485,6.24915453258756,6.16413202194011,6.24915453258756,24485.2802410445,0.0,1.0
2018-06-18,7.28,7.34,7.24,7.32,25239,6.18963877513434,6.24065228152281,6.15562977087536,6.22364777939332,29685.0796427958,0.0,1.0
2018-06-19,7.23,7.28,7.17,7.25,40096,6.14712751981062,6.18963877513434,6.09611401342215,6.16413202194011,47159.2754608954,0.0,1.0
2018-06-20,7.33,7.48,7.3,7.41,37735,6.23215003045807,6.35968379642924,6.20664327726383,6.30016803897603,44382.3638147668,0.0,1.0
2018-06-21,7.51,7.53,7.42,7.5,44945,6.38519054962348,6.40219505175297,6.30867029004077,6.37668829855873,52862.470959446,0.0,1.0
2018-06-22,7.49,7.53,7.47,7.53,23935,6.36818604749399,6.40219505175297,6.3511815453645,6.40219505175297,28151.3681703046,0.0,1.0
2018-06-25,7.48,7.5,7.38,7.5,39361,6.35968379642924,6.37668829855873,6.27466128578179,6.37668829855873,46294.7985189622,0.0,1.0
2018-06-26,7.67,7.79,7.47,7.47,64264,6.5212265666594,6.62325357943634,6.3511815453645,6.3511815453645,75584.6887025884,0.0,1.0
2018-06-27,7.74,7.75,7.64,7.65,59591,6.58074232411261,6.58924457517736,6.49571981346516,6.50422206452991,70088.49720646,0.0,1.0
2018-06-28,7.79,7.82,7.71,7.74,34569,6.62325357943634,6.64876033263057,6.55523557091838,6.58074232411261,40658.6440893778,0.0,1.0
2018-06-29,7.78,7.82,7.75,7.8,29497,6.61475132837159,6.64876033263057,6.58924457517736,6.63175583050108,34693.1651104857,0.0,1.0
2018-07-02,7.93,7.96,7.75,7.8,52845,6.74228509434277,6.767791847537,6.58924457517736,6.63175583050108,62154.1278863482,0.0,1.0
2018-07-03,7.83,8.0,7.81,7.95,34885,6.65726258369532,6.80180085179598,6.64025808156583,6.75928959647226,41030.3103664539,0.0,1.0
2018-07-05,7.89,7.97,7.8,7.8,33636,6.70827609008379,6.77629409860175,6.63175583050108,6.63175583050108,39561.2876447196,0.0,1.0
2018-07-06,7.92,7.94,7.64,7.94,25622,6.73378284327802,6.75078734540751,6.49571981346516,6.75078734540751,30135.5485798849,0.0,1.0
2018-07-09,7.99,8.02,7.97,8.01,62332,6.79329860073124,6.81880535392547,6.77629409860175,6.81030310286073,73312.3493123637,0.0,1.0
2018-07-10,8.04,8.05,7.96,7.96,37279,6.83580985605496,6.84431210711971,6.767791847537,6.767791847537,43846.0352630368,0.0,1.0
2018-07-11,7.99,8.05,7.94,8.05,33809,6.79329860073124,6.84431210711971,6.75078734540751,6.84431210711971,39764.7631698277,0.0,1.0
2018-07-12,7.97,8.01,7.96,8.0,20189,6.77629409860175,6.81030310286073,6.767791847537,6.80180085179598,23745.4761642063,0.0,1.0
2018-07-13,7.97,8.03,7.92,7.97,26882,6.77629409860175,6.82730760499022,6.73378284327802,6.77629409860175,31617.5090517705,0.0,1.0
2018-07-16,7.92,8.06,7.88,8.0,44497,6.73378284327802,6.85281435818445,6.69977383901904,6.80180085179598,52335.5516805533,0.0,1.0
2018-07-17,7.85,7.94,7.79,7.88,34770,6.67426708582481,6.75078734540751,6.62325357943634,6.69977383901904,40895.0520694167,0.0,1.0
2018-07-18,7.92,8.01,7.83,7.85,56651,6.73378284327802,6.81030310286073,6.65726258369532,6.67426708582481,66630.5894387268,0.0,1.0
2018-07-19,7.99,8.04,7.82,7.9,89895,6.79329860073124,6.83580985605496,6.64876033263057,6.71677834114853,105730.822714415,0.0,1.0
2018-07-20,8.03,8.09,7.99,8.09,33727,6.82730760499022,6.87832111137869,6.79329860073124,6.87832111137869,39668.3181232447,0.0,1.0
2018-07-23,8.17,8.18,8.05,8.05,169617,6.94633911989665,6.95484137096139,6.84431210711971,6.84431210711971,199496.578857011,0.0,1.0
2018-07-24,9.0,9.07,8.59,8.59,601027,7.65202595827048,7.71154171572369,7.30343366461593,7.30343366461593,706903.378203202,0.0,1.0
2018-07-25,8.95,9.35,8.92,9.06,536617,7.60951470294675,7.94960474553655,7.58400794975252,7.70303946465895,631146.970271333,0.0,1.0
2018-07-26,9.46,9.49,9.03,9.03,812445,8.04312950724875,8.06863626044298,7.67753271146471,7.67753271146471,955564.583794573,0.0,1.0
2018-07-27,9.46,9.47,9.33,9.45,218483,8.04312950724875,8.05163175831349,7.93260024340706,8.034627256184,256970.769665872,0.0,1.0
2018-07-30,9.79,9.8,9.48,9.5,443982,8.32370379238533,8.33220604345008,8.06013400937824,8.07713851150773,522193.471610118,0.0,1.0
2018-07-31,9.76,9.8,9.51,9.73,269225,8.2981970391911,8.33220604345008,8.08564076257247,8.27269028599686,316651.434955097,0.0,1.0
2018-08-01,9.9,9.95,9.64,9.7,286507,8.41722855409753,8.45973980942125,8.19617002641416,8.24718353280263,336977.816602024,0.0,1.0
2018-08-02,9.92,9.97,9.6,9.71,252593,8.43423305622702,8.47674431155074,8.16216102215518,8.25568578386737,297089.556726206,0.0,1.0
2018-08-03,9.9,9.91,9.78,9.82,129831,8.58727357539243,8.59594758910494,8.48318541084221,8.51788146569229,149678.112466711,0.2,1.0
2018-08-06,9.94,9.97,9.78,9.85,186565,8.6219696302425,8.64799167138005,8.48318541084221,8.54390350682984,215084.972405295,0.0,1.0
2018-08-07,9.94,9.97,9.72,9.9,178658,8.6219696302425,8.64799167138005,8.43114132856711,8.58727357539243,205969.238603088,0.0,1.0
2018-08-08,9.94,10.0,9.78,9.88,203594,8.6219696302425,8.6740137125176,8.48318541084221,8.56992554796739,234717.175632534,0.0,1.0
2018-08-09,10.22,10.23,9.93,9.96,446708,8.86484201419299,8.87351602790551,8.61329561652998,8.63931765766753,514995.72724372,0.0,1.0
2018-08-10,10.43,10.45,10.18,10.25,463207,9.04699630215586,9.06434432958089,8.83014595934292,8.89086405533054,534016.909993512,0.0,1.0
2018-08-13,11.02,11.06,10.43,10.5,959688,9.5587631111944,9.59345916604447,9.04699630215586,9.10771439814348,1106394.37728241,0.0,1.0
2018-08-14,11.06,11.32,10.96,11.02,423133,9.59345916604447,9.81898352256993,9.50671902891929,9.5587631111944,487816.844685604,0.0,1.0
2018-08-15,11.37,11.48,10.56,10.82,399599,9.86235359113251,9.95776774197021,9.15975848041859,9.38528283694404,460685.229749329,0.0,1.0
2018-08-16,11.19,11.39,11.04,11.35,274833,9.7062213443072,9.87970161855755,9.57611113861943,9.84500556370748,316846.397883121,0.0,1.0
2018-08-17,10.97,11.26,10.75,11.19,235528,9.51539304263181,9.76693944029482,9.32456474095642,9.7062213443072,271532.888701923,0.0,1.0
2018-08-20,10.89,11.15,10.84,11.01,203636,9.44600093293167,9.67152528945713,9.40263086436908,9.55008909748188,234765.596123199,0.0,1.0
2018-08-21,10.73,10.87,10.43,10.87,339435,9.30721671353139,9.42865290550663,9.04699630215586,9.42865290550663,391324.029739722,0.0,1.0
2018-08-22,10.73,10.93,10.55,10.59,253734,9.30721671353139,9.48069698778174,9.15108446670607,9.18578052155614,292522.018536623,0.0,1.0
2018-08-23,10.58,10.83,10.44,10.78,213578,9.17710650784362,9.39395685065656,9.05567031586838,9.35058678209398,246227.417985035,0.0,1.0
2018-08-24,10.63,10.74,10.54,10.64,144663,9.22047657640621,9.31589072724391,9.14241045299355,9.22915059011873,166777.46288461,0.0,1.0
2018-08-27,10.34,10.72,10.27,10.58,251469,8.9689301787432,9.29854269981887,8.90821208275558,9.17710650784362,289910.770647159,0.0,1.0
2018-08-28,10.72,10.98,10.52,10.52,320193,9.29854269981887,9.52406705634433,9.12506242556852,9.12506242556852,369140.527801939,0.0,1.0
2018-08-29,10.68,10.96,10.56,10.83,198718,9.2638466449688,9.50671902891929,9.15975848041859,9.39395685065656,229095.787240026,0.0,1.0
2018-08-30,10.57,10.7,10.52,10.61,100874,9.16843249413111,9.28119467239383,9.12506242556852,9.20312854898117,116294.48989045,0.0,1.0
2018-08-31,10.61,10.68,10.41,10.59,132962,9.20312854898117,9.2638466449688,9.02964827473082,9.18578052155614,153287.744758947,0.0,1.0
2018-09-04,10.37,10.59,10.2,10.58,143450,8.99495221988075,9.18578052155614,8.84749398676795,9.17710650784362,165379.032999435,0.0,1.0
2018-09-05,10.28,10.39,10.12,10.19,120982,8.91688609646809,9.01230024730579,8.77810187706781,8.83881997305544,139476.376231005,0.0,1.0
2018-09-06,10.8,10.98,10.25,10.27,696403,9.36793480951901,9.52406705634433,8.89086405533054,8.90821208275558,802861.308594671,0.0,1.0
2018-09-07,10.85,11.2,10.83,10.89,633281,9.4113048780816,9.71489535801971,9.39395685065656,9.44600093293167,730089.922599618,0.0,1.0
2018-09-10,10.89,10.97,10.85,10.94,128948,9.44600093293167,9.51539304263181,9.4113048780816,9.48937100149426,148660.129293908,0.0,1.0
2018-09-11,10.59,10.9,10.52,10.9,228040,9.18578052155614,9.45467494664419,9.12506242556852,9.45467494664419,262900.206937547,0.0,1.0
2018-09-12,10.43,10.54,10.14,10.52,241223,9.04699630215586,9.14241045299355,8.79544990449285,9.12506242556852,278098.47666241,0.0,1.0
2018-09-13,10.48,10.59,10.33,10.49,133796,9.09036637071845,9.18578052155614,8.96025616503068,9.09904038443096,154249.237359306,0.0,1.0
2018-09-14,10.59,10.62,10.26,10.44,125903,9.18578052155614,9.21180256269369,8.89953806904306,9.05567031586838,145149.643720654,0.0,1.0
2018-09-17,9.69,10.5,9.43,10.48,422847,8.40511928742956,9.10771439814348,8.1795949309041,9.09036637071845,487487.124201548,0.0,1.0
2018-09-18,9.71,9.91,9.62,9.69,135211,8.42246731485459,8.59594758910494,8.34440119144193,8.40511928742956,155880.546747205,0.0,1.0
2018-09-19,9.6,9.77,9.45,9.73,116875,8.3270531640169,8.4745113971297,8.19694295832913,8.43981534227963,134741.543965207,0.0,1.0
2018-09-20,10.07,10.14,9.74,9.8,173757,8.73473180850523,8.79544990449285,8.44848935599214,8.50053343826725,200319.028489946,0.0,1.0
2018-09-21,10.1,10.19,9.96,10.08,213322,8.76075384964278,8.83881997305544,8.63931765766753,8.74340582221774,245932.28356574,0.0,1.0
2018-09-24,10.03,10.09,9.9,10.05,90616,8.70003575365515,8.75207983593026,8.58727357539243,8.71738378108019,104468.361479796,0.0,1.0
2018-09-25,10.15,10.18,10.0,10.03,139776,8.80412391820537,8.83014595934292,8.6740137125176,8.70003575365515,161143.392935023,0.0,1.0
2018-09-26,10.12,10.18,10.05,10.14,92448,8.77810187706781,8.83014595934292,8.71738378108019,8.79544990449285,106580.417167876,0.0,1.0
2018-09-27,10.03,10.13,9.97,10.13,46210,8.70003575365515,8.78677589078033,8.64799167138005,8.78677589078033,53274.0684203827,0.0,1.0
2018-09-28,10.06,10.19,10.0,10.0,44476,8.72605779479271,8.83881997305544,8.6740137125176,8.6740137125176,51274.9938771897,0.0,1.0
2018-10-01,9.95,10.12,9.88,10.06,94409,8.63064364395501,8.77810187706781,8.56992554796739,8.72605779479271,108841.192934428,0.0,1.0
2018-10-02,9.78,9.91,9.63,9.91,103002,8.48318541084221,8.59594758910494,8.35307520515445,8.59594758910494,118747.794750839,0.0,1.0
2018-10-03,9.86,9.91,9.7,9.82,99017,8.55257752054236,8.59594758910494,8.41379330114207,8.51788146569229,114153.612481736,0.0,1.0
2018-10-04,9.68,9.83,9.34,9.82,228789,8.39644527371704,8.5265554794048,8.10152880749144,8.51788146569229,263763.70568775,0.0,1.0
2018-10-05,9.66,9.72,9.12,9.68,97730,8.379097246292,8.43114132856711,7.91070050581605,8.39644527371704,112669.870303484,0.0,1.0
2018-10-08,9.67,9.68,9.57,9.65,168254,8.38777126000452,8.39644527371704,8.30103112287935,8.37042323257949,193974.791343931,0.0,1.0
2018-10-09,9.67,9.8,9.61,9.66,57529,8.38777126000452,8.50053343826725,8.33572717772942,8.379097246292,66323.3906547542,0.0,1.0
2018-10-10,9.22,9.67,9.18,9.66,105833,7.99744064294123,8.38777126000452,7.96274458809116,8.379097246292,122011.566395463,0.0,1.0
2018-10-11,9.18,9.49,9.13,9.26,89553,7.96274458809116,8.2316390131792,7.91937451952857,8.0321366977913,103242.861918427,0.0,1.0
2018-10-12,9.33,9.37,9.21,9.27,84285,8.09285479377892,8.12755084862899,7.98876662922871,8.04081071150382,97169.5489463742,0.0,1.0
2018-10-15,9.35,9.4,9.2,9.3,69428,8.11020282120396,8.15357288976655,7.98009261551619,8.06683275264137,80041.3768078408,0.0,1.0
2018-10-16,9.62,9.64,9.43,9.52,100405,8.34440119144193,8.36174921886697,8.1795949309041,8.25766105431676,115753.794411351,0.0,1.0
2018-10-17,9.7,9.9,9.56,9.85,121393,8.41379330114207,8.58727357539243,8.29235710916683,8.54390350682984,139950.205318232,0.0,1.0
2018-10-18,9.66,9.76,9.63,9.75,141145,8.379097246292,8.46583738341718,8.35307520515445,8.45716336970466,162721.670356955,0.0,1.0
2018-10-19,9.45,9.67,9.42,9.66,102727,8.19694295832913,8.38777126000452,8.17092091719158,8.379097246292,118430.755823862,0.0,1.0
2018-10-22,9.69,9.79,9.57,9.65,437831,8.40511928742956,8.49185942455473,8.30103112287935,8.37042323257949,504761.710680903,0.0,1.0
2018-10-23,12.01,12.17,10.23,10.54,1172902,10.4174904687336,10.5562746881339,8.87351602790551,9.14241045299355,1352202.15101502,0.0,1.0
2018-10-24,11.82,12.39,11.59,11.82,1072558,10.2526842081958,10.7471029898093,10.0531818928079,10.2526842081958,1236518.68160201,0.0,1.0
2018-10-25,12.62,12.8,12.15,12.16,687670,10.9466053051972,11.1027375520225,10.5389266607089,10.5476006744214,792793.305142709,0.0,1.0
2018-10-26,12.23,12.59,12.12,12.24,332958,10.608318770409,10.9205832640597,10.5129046195713,10.6169927841215,383856.898357797,0.0,1.0
2018-10-29,11.9,12.47,11.67,12.33,420984,10.3220763178959,10.8164950995095,10.122574002508,10.6950589075342,485339.329579885,0.0,1.0
2018-10-30,12.11,12.16,11.9,11.9,222352,10.5042306058588,10.5476006744214,10.3220763178959,10.3220763178959,256342.689058839,0.0,1.0
2018-10-31,12.45,12.47,12.27,12.3,244807,10.7991470720844,10.8164950995095,10.6430148252591,10.6690368663967,282230.358532539,0.0,1.0
2018-11-01,12.85,12.96,12.51,12.54,335860,11.1461076205851,11.2415217714228,10.8511911543595,10.8772131954971,387202.523689023,0.0,1.0
2018-11-02,12.45,12.83,12.32,12.83,200075,10.7991470720844,11.1287595931601,10.6863848938217,11.1287595931601,230660.230236054,0.0,1.0
2018-11-05,12.35,12.4,12.05,12.28,222517,10.7124069349592,10.7557770035218,10.4521865235837,10.6516888389716,256532.912415025,0.0,1.0
2018-11-06,12.08,12.34,11.86,12.26,185130,10.4782085647213,10.7037329212467,10.2873802630459,10.6343408115466,213430.605640887,0.0,1.0
2018-11-07,12.32,12.41,12.03,12.11,186234,10.6863848938217,10.7644510172343,10.4348384961587,10.5042306058588,214703.372824097,0.0,1.0
2018-11-08,12.07,12.4,11.95,12.36,140934,10.4695345510087,10.7557770035218,10.3654463864585,10.7210809486718,162478.415034803,0.0,1.0
2018-11-09,11.86,11.95,11.72,11.95,137378,10.2873802630459,10.3654463864585,10.1659440710706,10.3654463864585,158378.813491783,0.0,1.0
2018-11-12,11.28,11.67,11.03,11.67,211610,9.78428746771985,10.122574002508,9.56743712490692,10.122574002508,243958.572136706,0.0,1.0
2018-11-13,11.17,11.4,11.06,11.33,132452,9.68887331688216,9.88837563227007,9.59345916604447,9.82765753628244,152699.781658007,0.0,1.0
2018-11-14,11.02,11.24,10.99,11.24,108494,9.5587631111944,9.74959141286979,9.53274107005685,9.74959141286979,125079.350339775,0.0,1.0
2018-11-15,11.17,11.24,10.9,11.0,114731,9.68887331688216,9.74959141286979,9.45467494664419,9.54141508376936,132269.793203612,0.0,1.0
2018-11-16,11.11,11.15,10.84,11.12,90407,9.63682923460706,9.67152528945713,9.40263086436908,9.64550324831957,104227.411895294,0.0,1.0
2018-11-19,10.64,11.03,10.64,10.94,160215,9.22915059011873,9.56743712490692,9.22915059011873,9.48937100149426,184706.878856776,0.0,1.0
2018-11-20,10.44,10.7,10.35,10.37,102636,9.05567031586838,9.28119467239383,8.97760419245572,8.99495221988075,118325.844760753,0.0,1.0
2018-11-21,10.57,10.75,10.56,10.63,63234,9.16843249413111,9.32456474095642,9.15975848041859,9.22047657640621,72900.5073034943,0.0,1.0
2018-11-23,10.43,10.66,10.42,10.55,26740,9.04699630215586,9.24649861754376,9.03832228844334,9.15108446670607,30827.712390414,0.0,1.0
2018-11-26,10.52,10.65,10.36,10.47,114275,9.12506242556852,9.23782460383125,8.98627820616823,9.08169235700593,131744.085019243,0.0,1.0
2018-11-27,10.46,10.56,10.3,10.34,124317,9.07301834329341,9.15975848041859,8.93423412389313,8.9689301787432,143321.193763616,0.0,1.0
2018-11-28,10.95,11.16,10.54,10.56,252360,9.49804501520677,9.68019930316964,9.14241045299355,9.15975848041859,290937.976770564,0.0,1.0
2018-11-29,10.88,11.01,10.85,10.97,103162,9.43732691921915,9.55008909748188,9.4113048780816,9.51539304263181,118932.253762898,0.0,1.0
2018-11-30,10.78,10.84,10.63,10.78,98843,9.35058678209398,9.40263086436908,9.22047657640621,9.35058678209398,113953.013306122,0.0,1.0
2018-12-03,11.48,11.63,10.87,10.89,255575,9.95776774197021,10.087877947658,9.42865290550663,9.44600093293167,294644.450044131,0.0,1.0
2018-12-04,11.3,11.65,11.21,11.39,195833,9.80163549514489,10.105225975083,9.72356937173223,9.87970161855755,225769.760678831,0.0,1.0
2018-12-06,11.3,11.37,10.955,11.25,204395,9.80163549514489,9.86235359113251,9.50238202206303,9.7582654265823,235640.623561656,0.0,1.0
2018-12-07,10.81,11.46,10.75,11.42,128974,9.37660882323153,9.94041971454517,9.32456474095642,9.9057236596951,148690.103883368,0.0,1.0
2018-12-10,10.8,10.9,10.54,10.88,86747,9.36793480951901,9.45467494664419,9.14241045299355,9.43732691921915,100007.911994437,0.0,1.0
2018-12-11,11.0,11.06,10.85,10.89,107580,9.54141508376936,9.59345916604447,9.4113048780816,9.44600093293167,124025.628233386,0.0,1.0
2018-12-12,11.0,11.27,10.95,11.11,106094,9.54141508376936,9.77561345400734,9.49804501520677,9.63682923460706,122312.465158885,0.0,1.0
2018-12-13,10.87,11.07,10.8,11.02,40843,9.42865290550663,9.60213317975699,9.36793480951901,9.5587631111944,47086.6214346178,0.0,1.0
2018-12-14,10.66,10.83,10.4,10.8,108813,9.24649861754376,9.39395685065656,9.02097426101831,9.36793480951901,125447.115495068,0.0,1.0
2018-12-17,10.33,10.6799,10.2301,10.66,137396,8.96025616503068,9.26375990483167,8.87360276804263,9.24649861754376,158399.56513064,0.0,1.0
2018-12-18,10.35,10.47,10.22,10.3,47982,8.97760419245572,9.08169235700593,8.86484201419299,8.93423412389313,55316.9519789396,0.0,1.0
2018-12-19,10.24,10.62,10.22,10.47,99044,8.88219004161802,9.21180256269369,8.86484201419299,9.08169235700593,114184.739940021,0.0,1.0
2018-12-20,10.11,10.37,9.89,10.29,143008,8.7694278633553,8.99495221988075,8.57859956167991,8.92556011018061,164869.464978621,0.0,1.0
2018-12-21,9.77,10.24,9.77,10.24,130117,8.4745113971297,8.88219004161802,8.4745113971297,8.88219004161802,150007.832950767,0.0,1.0
2018-12-24,9.48,9.77,9.45,9.58,115013,8.22296499946669,8.4745113971297,8.19694295832913,8.30970513659186,132594.902212367,0.0,1.0
2018-12-26,9.8,9.81,9.5,9.61,72349,8.50053343826725,8.50920745197977,8.24031302689172,8.33572717772942,83408.9066467488,0.0,1.0
2018-12-27,9.68,9.82,9.0,9.63,297914,8.39644527371704,8.51788146569229,7.80661234126584,8.35307520515445,343455.763241503,0.0,1.0
2018-12-28,9.82,9.9363,9.52,9.71,125182,8.51788146569229,8.61876024516886,8.25766105431676,8.42246731485459,144318.425297562,0.0,1.0
2018-12-31,9.88,9.94,9.784,9.91,53942,8.56992554796739,8.6219696302425,8.48665501632722,8.59594758910494,62188.0501781493,0.0,1.0
2019-01-02,10.93,11.27,9.93,9.93,438403,9.48069698778174,9.77561345400734,8.61329561652998,8.61329561652998,505421.151649016,0.0,1.0
2019-01-03,10.79,11.07,10.66,11.04,234773,9.35926079580649,9.60213317975699,9.24649861754376,9.57611113861943,270662.472738769,0.0,1.0
2019-01-04,11.42,11.77,11.01,11.11,285370,9.9057236596951,10.2093141396332,9.55008909748188,9.63682923460706,328994.176696053,0.0,1.0
2019-01-07,11.73,12.1,11.51,11.55,534227,10.1746180847831,10.4955565921463,9.98378978310776,10.0184858379578,615893.653971346,0.0,1.0
2019-01-08,11.96,12.3,11.82,12.16,358591,10.3741204001711,10.6690368663967,10.2526842081958,10.5476006744214,413408.384958523,0.0,1.0
2019-01-09,11.79,12.14,11.73,12.03,210219,10.2266621670583,10.5302526469964,10.1746180847831,10.4348384961587,242354.931600614,0.0,1.0
2019-01-10,11.97,12.05,11.64,11.77,184404,10.3827944138836,10.4521865235837,10.0965519613705,10.2093141396332,212593.622873668,0.0,1.0
2019-01-11,12.05,12.25,11.79,11.98,209921,10.4521865235837,10.6256667978341,10.2266621670583,10.3914684275961,242011.376690655,0.0,1.0
2019-01-14,12.17,12.3,11.89,12.05,195817,10.5562746881339,10.6690368663967,10.3134023041834,10.4521865235837,225751.314777626,0.0,1.0
2019-01-15,12.59,12.73,12.29,12.31,331977,10.9205832640597,11.0420194560349,10.6603628526841,10.6777108801092,382725.934040106,0.0,1.0
2019-01-16,12.87,12.96,12.66,12.69,246251,11.1634556480102,11.2415217714228,10.9813013600473,11.0073234011848,283895.101116373,0.0,1.0
2019-01-17,12.49,12.97,12.4,12.97,227137,10.8338431269345,11.2501957851353,10.7557770035218,11.2501957851353,261859.166388237,0.0,1.0
2019-01-18,12.6,12.75,12.44,12.53,110878,10.9292572777722,11.0593674834599,10.7904730583719,10.8685391817846,127827.789619458,0.0,1.0
2019-01-22,12.4,12.69,12.191,12.69,307186,10.7557770035218,11.0073234011848,10.5744901169302,11.0073234011848,354145.162990342,0.0,1.0
2019-01-23,12.35,12.68,12.2,12.42,351000,10.7124069349592,10.9986493874723,10.5822967292715,10.7731250309469,404656.957705137,0.0,1.0
2019-01-24,13.02,13.02,12.37,12.41,280478,11.2935658536979,11.2935658536979,10.7297549623843,10.7644510172343,323354.342402339,0.0,1.0
2019-01-25,13.32,13.6,13.2,13.22,432296,11.5537862650734,11.7966586490239,11.4496981005232,11.4670461279483,498380.581732478,0.0,1.0
2019-01-28,14.93,14.96,13.4,14.0,1692667,12.9503024727888,12.9763245139263,11.6231783747736,12.1436191975246,1951423.01603384,0.0,1.0
2019-01-29,14.29,14.8,14.13,14.64,527325,12.3951655951877,12.8375402945261,12.2563813757874,12.6987560751258,607936.553338632,0.0,1.0
2019-01-30,14.72,14.84,14.32,14.39,398132,12.7681481848259,12.8722363493761,12.4211876363252,12.4819057323128,458993.97118251,0.0,1.0
2019-01-31,14.0,14.77,13.75,14.71,517857,12.1436191975246,12.8115182533885,11.9267688547117,12.7594741711134,597021.191300026,0.0,1.0
2019-02-01,13.9,14.04,13.67,13.96,254571,12.0568790603995,12.1783152523747,11.8573767450116,12.1089231426746,293486.969743458,0.0,1.0
2019-02-04,14.26,14.35,13.92,13.94,272699,12.3691435540501,12.4472096774628,12.0742270878245,12.0915751152495,314386.17580978,0.0,1.0
2019-02-05,14.06,14.5,13.85,14.41,271131,12.1956632797997,12.5773198831505,12.0135089918369,12.4992537597379,312578.4774916,0.0,1.0
2019-02-06,14.12,14.15,13.76,13.81,137123,12.3431215129125,12.3693462753338,12.0284243638581,12.0721323012268,156862.812860953,0.11,1.0
2019-02-07,14.22,14.35,13.91,14.03,155184,12.4305373876499,12.5441780248084,12.1595481759641,12.2644472256489,177523.819862562,0.0,1.0
2019-02-08,14.48,14.68,14.1,14.14,222608,12.657818661967,12.8326504114417,12.3256383379651,12.36060468786,254653.97522918,0.0,1.0
2019-02-11,14.47,14.61,14.31,14.48,125282,12.6490770744932,12.7714592991255,12.5092116749135,12.657818661967,143317.218270064,0.0,1.0
2019-02-12,14.07,14.48,14.01,14.45,221624,12.2994135755439,12.657818661967,12.2469640507015,12.6315938995458,253528.321561632,0.0,1.0
2019-02-13,13.56,14.05,13.52,14.01,274735,11.8535926143834,12.2819304005964,11.8186262644885,12.2469640507015,314285.020684743,0.0,1.0
2019-02-14,12.79,13.53,12.76,13.5,436175,11.1804903789059,11.8273678519622,11.1542656164847,11.801143089541,498965.435409276,0.0,1.0
2019-02-15,12.8,12.88,12.52,12.8,289375,11.1892319663796,11.2591646661695,10.9444675171151,11.1892319663796,331032.550860456,0.0,1.0
2019-02-19,13.02,13.24,12.89,12.92,200115,11.3815468908018,11.5738618152239,11.2679062536433,11.2941310160645,228922.950895689,0.0,1.0
2019-02-20,12.7,13.08,12.62,13.07,201142,11.1018160916423,11.4339964156442,11.0318833918524,11.4252548281705,230097.794713343,0.0,1.0
2019-02-21,12.93,12.98,12.66,12.74,165326,11.3028726035382,11.3465805409069,11.0668497417474,11.1367824415372,189125.831545764,0.0,1.0
2019-02-22,13.37,13.41,12.87,12.93,165704,11.6875024523825,11.7224688022774,11.2504230786958,11.3028726035382,189558.247283908,0.0,1.0
2019-02-25,14.12,14.14,13.66,13.66,304365,12.3431215129125,12.36060468786,11.9410084891208,11.9410084891208,348180.465978895,0.0,1.0
2019-02-26,13.73,14.06,13.48,14.0,292120,12.0021996014369,12.2906719880701,11.7836599145936,12.2382224632277,334172.712768402,0.0,1.0
2019-02-27,13.61,13.81,13.53,13.77,84948,11.8973005517521,12.0721323012268,11.8273678519622,12.0371659513319,97176.8574703895,0.0,1.0
2019-02-28,13.26,13.76,13.17,13.74,100921,11.5913449901714,12.0284243638581,11.5126707029078,12.0109411889107,115449.282299397,0.0,1.0
2019-03-01,13.38,13.44,13.21,13.31,94161,11.6962440398562,11.7486935646986,11.5476370528027,11.6350529275401,107716.133119901,0.0,1.0
2019-03-04,13.42,13.69,13.25,13.54,159678,11.7312103897512,11.967233251542,11.5826034026977,11.836109439436,182664.762527155,0.0,1.0
2019-03-05,13.03,13.5,12.89,13.49,113899,11.3902884782755,11.801143089541,11.2679062536433,11.7924015020673,130295.555975655,0.0,1.0
2019-03-06,12.64,13.06,12.59,13.05,156066,11.0493665667999,11.4165132406967,11.0056586294312,11.407771653223,178532.78991823,0.0,1.0
2019-03-07,13.08,13.08,12.59,12.78,187032,11.4339964156442,11.4339964156442,11.0056586294312,11.1717487914322,213956.561736614,0.0,1.0
2019-03-08,12.88,13.06,12.74,12.98,100634,11.2591646661695,11.4165132406967,11.1367824415372,11.3465805409069,115120.966646362,0.0,1.0
2019-03-11,13.03,13.08,12.85,12.9,85226,11.3902884782755,11.4339964156442,11.2329399037483,11.276647841117,97494.8775106115,0.0,1.0
2019-03-12,12.84,13.03,12.69,13.01,211264,11.2241983162746,11.3902884782755,11.0930745041686,11.3728053033281,241676.927256961,0.0,1.0
2019-03-13,13.28,13.35,12.69,12.84,191859,11.6088281651189,11.670019277435,11.0930745041686,11.2241983162746,219478.442075286,0.0,1.0
2019-03-14,13.27,13.38,13.01,13.36,135975,11.6000865776451,11.6962440398562,11.3728053033281,11.6787608649088,155549.550248814,0.0,1.0
2019-03-15,13.16,13.44,13.12,13.29,117217,11.5039291154341,11.7486935646986,11.4689627655391,11.6175697525926,134091.205232691,0.0,1.0
2019-03-18,13.32,13.34,13.08,13.12,88024,11.6437945150138,11.6612776899613,11.4339964156442,11.4689627655391,100695.669138456,0.0,1.0
2019-03-19,13.56,13.62,13.15,13.39,215117,11.8535926143834,11.9060421392258,11.4951875279603,11.70498562733,246084.593497879,0.0,1.0
2019-03-20,13.87,14.37,13.48,13.55,363314,12.1245818260692,12.5616611997559,11.7836599145936,11.8448510269097,415615.585946662,0.0,1.0
2019-03-21,13.88,14.04,13.45,13.91,232686,12.1333234135429,12.2731888131227,11.7574351521724,12.1595481759641,266182.773665714,0.0,1.0
2019-03-22,13.04,13.83,12.81,13.83,276157,11.3990300657493,12.0896154761743,11.1979735538534,12.0896154761743,315911.727509185,0.0,1.0
2019-03-25,13.05,13.07,12.67,12.93,175757,11.407771653223,11.4252548281705,11.0755913292211,11.3028726035382,201058.44679596,0.0,1.0
2019-03-26,13.16,13.23,13.07,13.2,100848,11.5039291154341,11.5651202277502,11.4252548281705,11.538895465329,115365.773439914,0.0,1.0
2019-03-27,13.33,13.36,13.1,13.13,148403,11.6525361024876,11.6787608649088,11.4514795905917,11.4777043530129,169766.647586502,0.0,1.0
2019-03-28,13.89,13.9,13.43,13.43,103881,12.1420650010167,12.1508065884904,11.7399519772249,11.7399519772249,118835.394957874,0.0,1.0
2019-03-29,13.84,14.09,13.79,14.0,146405,12.098357063648,12.3168967504913,12.0546491262793,12.2382224632277,167481.02154203,0.0,1.0
2019-04-01,14.25,14.33,14.12,14.15,183527,12.4567621500711,12.526694849861,12.3431215129125,12.3693462753338,209946.992524464,0.0,1.0
2019-04-02,15.69,15.72,14.3,14.33,688237,13.7155507462888,13.74177550871,12.5004700874398,12.526694849861,787313.519504266,0.0,1.0
2019-04-03,15.55,16.36,15.43,15.8,433948,13.5931685216565,14.301237107029,13.4882694719717,13.8117082084999,496417.843216563,0.0,1.0
2019-04-04,15.33,15.58,15.19,15.44,165995,13.4008535972344,13.6193932840777,13.2784713726021,13.4970110594454,189891.138764859,0.0,1.0
2019-04-05,15.62,15.75,15.21,15.27,205172,13.6543596339727,13.7680002711312,13.2959545475496,13.348404072392,234707.94133958,0.0,1.0
2019-04-08,16.06,16.14,15.7,15.77,216949,14.038989482817,14.1089221826068,13.7242923337625,13.7854834460787,248180.3226838,0.0,1.0
2019-04-09,15.98,16.05,15.61,16.03,157511,13.9690567830271,14.0302478953432,13.6456180464989,14.0127647203958,180185.807753196,0.0,1.0
2019-04-10,16.17,16.32,15.99,16.12,142611,14.135146945028,14.2662707571341,13.9777983705008,14.0914390076594,163140.848762887,0.0,1.0
2019-04-11,15.74,16.24,15.7,16.21,120007,13.7592586836575,14.1963380573442,13.7242923337625,14.170113294923,137282.845204702,0.0,1.0
2019-04-12,15.67,15.85,15.6,15.72,149045,13.6980675713413,13.8554161458685,13.6368764590252,13.74177550871,170501.067967159,0.0,1.0
2019-04-15,15.81,15.81,15.55,15.67,129502,13.8204497959736,13.8204497959736,13.5931685216565,13.6980675713413,148144.716722352,0.0,1.0
2019-04-16,15.73,16.085,15.61,16.05,75339,13.7505170961837,14.0608434515013,13.6456180464989,14.0302478953432,86184.5748571089,0.0,1.0
2019-04-17,15.54,15.75,15.28,15.73,166755,13.5844269341828,13.7680002711312,13.3571456598657,13.7505170961837,190760.546069063,0.0,1.0
2019-04-18,16.02,16.11,15.48,15.48,185166,14.004023132922,14.0826974201856,13.5319774093404,13.5319774093404,211821.938013398,0.0,1.0
2019-04-22,16.24,16.31,15.92,16.1,97106,14.1963380573442,14.2575291696603,13.9166072581847,14.0739558327119,111085.08642369,0.0,1.0
2019-04-23,16.99,17.1,16.11,16.11,423419,14.8519571178742,14.9481145800853,14.0826974201856,14.0826974201856,484373.120182405,0.0,1.0
2019-04-24,16.89,17.44,16.76,17.28,224363,14.7645412431369,15.2453285541923,14.6509006059784,15.1054631546125,256661.619727704,0.0,1.0
2019-04-25,16.67,16.84,16.41,16.84,128316,14.5722263187147,14.7208333057682,14.3449450443977,14.7208333057682,146787.983745003,0.0,1.0
2019-04-26,16.54,16.66,16.18,16.66,142885,14.4585856815562,14.563484731241,14.1438885325018,14.563484731241,163454.292975192,0.0,1.0
2019-04-29,16.58,16.76,16.43,16.76,203652,14.4935520314511,14.6509006059784,14.3624282193451,14.6509006059784,232969.126731174,0.0,1.0
2019-04-30,14.09,16.95,13.72,16.94,1547610,12.3168967504913,14.8169907679793,11.9934580139632,14.8082491805056,1770399.26060355,0.0,1.0
2019-05-01,14.55,14.78,14.24,14.32,522450,12.7190097742831,12.920066286179,12.4480205625974,12.5179532623872,597660.323791084,0.0,1.0
2019-05-02,14.75,14.81,14.55,14.63,153159,12.8938415237578,12.9462910486002,12.7190097742831,12.788942474073,175207.306979651,0.0,1.0
2019-05-03,14.77,14.97,14.59,14.8,207049,12.9113246987053,13.0861564481799,12.7539761241781,12.9375494611265,236855.148589568,0.0,1.0
2019-05-06,14.73,15.1,14.63,14.67,278782,12.8763583488103,13.1997970853385,12.788942474073,12.8239088239679,318914.614579627,0.0,1.0
2019-05-07,14.43,14.69,14.27,14.6,208019,12.6141107245983,12.8413919989154,12.4742453250186,12.7627177116518,237964.786859407,0.0,1.0
2019-05-08,14.27,14.56,14.22,14.44,140988,12.4742453250186,12.7277513617568,12.4305373876499,12.622852312072,161284.20658562,0.0,1.0
2019-05-09,14.17,14.38,13.77,14.06,189311,12.3868294502812,12.5704027872296,12.0371659513319,12.2906719880701,216563.639692246,0.0,1.0
2019-05-10,14.35,14.39,14.0,14.11,133367,12.5441780248084,12.5791443747034,12.2382224632277,12.3343799254388,152566.11044702,0.0,1.0
2019-05-13,13.73,14.03,13.6,14.0,225512,12.0021996014369,12.2644472256489,11.8885589642784,12.2382224632277,257976.026296823,0.0,1.0
2019-05-14,13.88,14.07,13.71,14.0,118510,12.1333234135429,12.2994135755439,11.9847164264895,12.2382224632277,135570.341606817,0.0,1.0
2019-05-15,14.23,14.3,13.8,13.8,207794,12.4392789751236,12.5004700874398,12.0633907137531,12.0633907137531,237707.396539084,0.0,1.0
2019-05-16,14.72,14.84,14.41,14.42,148015,12.8676167613366,12.9725158110214,12.5966275496508,12.6053691371246,169322.792278567,0.0,1.0
2019-05-17,14.62,14.69,14.43,14.53,123270,12.7802008865993,12.8413919989154,12.6141107245983,12.7015265993356,141015.576827881,0.0,1.0
2019-05-20,14.49,14.78,14.31,14.31,245461,12.6665602494407,12.920066286179,12.5092116749135,12.5092116749135,280796.82407519,0.0,1.0
2019-05-21,15.2,15.24,14.59,14.7,181045,13.2872129600758,13.3221793099708,12.7539761241781,12.8501335863891,207107.691302052,0.0,1.0
2019-05-22,15.73,15.8,15.16,15.16,225302,13.7505170961837,13.8117082084999,13.2522466101809,13.2522466101809,257735.795331188,0.0,1.0
2019-05-23,15.6,15.83,15.37,15.51,170159,13.6368764590252,13.8379329709211,13.4358199471293,13.5582021717616,194654.575626312,0.0,1.0
2019-05-24,15.32,15.79,15.11,15.61,89541,13.3921120097606,13.8029666210261,13.2085386728122,13.6456180464989,102431.051875926,0.0,1.0
2019-05-28,15.06,15.49,14.89,15.42,127602,13.1648307354436,13.5407189968141,13.0162237483901,13.479527884498,145971.198461842,0.0,1.0
2019-05-29,14.81,15.12,14.7,15.12,166281,12.9462910486002,13.217280260286,12.8501335863891,13.217280260286,190218.310460915,0.0,1.0
2019-05-30,15.12,15.59,14.96,15.15,188050,13.217280260286,13.6281348715515,13.0774148607062,13.2435050227072,215121.109941454,0.0,1.0
2019-05-31,14.96,15.12,14.84,15.0,93025,13.0774148607062,13.217280260286,12.9725158110214,13.1123812106011,106416.597991512,0.0,1.0
2019-06-03,14.21,14.81,14.13,14.75,149767,12.4217958001762,12.9462910486002,12.3518631003863,12.8938415237578,171327.004906152,0.0,1.0
2019-06-04,14.4,14.43,14.1,14.39,101001,12.5878859621771,12.6141107245983,12.3256383379651,12.5791443747034,115540.798857734,0.0,1.0
2019-06-05,14.74,14.79,14.43,14.48,118947,12.8850999362841,12.9288078736527,12.6141107245983,12.657818661967,136070.250806733,0.0,1.0
2019-06-06,14.75,14.88,14.45,14.73,74617,12.8938415237578,13.0074821609163,12.6315938995458,12.8763583488103,85358.6379181151,0.0,1.0
2019-06-07,14.99,15.17,14.76,14.76,79261,13.1036396231274,13.2609881976546,12.9025831112315,12.9025831112315,90671.1741295916,0.0,1.0
2019-06-10,15.0,15.275,14.9,15.03,95648,13.1123812106011,13.3527748661288,13.0249653358638,13.1386059730224,109417.197147995,0.0,1.0
2019-06-11,15.25,15.28,14.91,15.01,128421,13.3309208974445,13.3571456598657,13.0337069233375,13.1211227980749,146908.09922782,0.0,1.0
2019-06-12,15.17,15.37,15.03,15.14,93574,13.2609881976546,13.4358199471293,13.1386059730224,13.2347634352334,107044.630373102,0.0,1.0
2019-06-13,15.62,15.65,15.25,15.29,128694,13.6543596339727,13.6805843963939,13.3309208974445,13.3658872473394,147220.399483146,0.0,1.0
2019-06-14,15.93,15.94,15.47,15.62,171472,13.9253488456584,13.9340904331322,13.5232358218667,13.6543596339727,196156.591140023,0.0,1.0
2019-06-17,15.8,16.25,15.73,15.78,133903,13.8117082084999,14.2050796448179,13.7505170961837,13.7942250335524,153179.271387879,0.0,1.0
2019-06-18,15.75,16.15,15.73,16.05,123489,13.7680002711312,14.1176637700806,13.7505170961837,14.0302478953432,141266.10340633,0.0,1.0
2019-06-19,15.74,15.81,15.61,15.76,117696,13.7592586836575,13.8204497959736,13.6456180464989,13.7767418586049,134639.160625735,0.0,1.0
2019-06-20,15.76,15.99,15.56,15.89,89365,13.7767418586049,13.9777983705008,13.6019101091303,13.8903824957635,102229.715447584,0.0,1.0
2019-06-21,15.84,15.98,15.53,15.71,161077,13.8466745583948,13.9690567830271,13.5756853467091,13.7330339212363,184265.158341078,0.0,1.0
2019-06-24,15.65,15.88,15.6,15.76,52636,13.6805843963939,13.8816409082898,13.6368764590252,13.7767418586049,60213.3195579814,0.0,1.0
2019-06-25,15.28,15.65,15.24,15.61,76036,13.3571456598657,13.6805843963939,13.3221793099708,13.6456180464989,86981.9128716218,0.0,1.0
2019-06-26,14.96,15.37,14.96,15.31,110114,13.0774148607062,13.4358199471293,13.0774148607062,13.3833704222869,125965.678809324,0.0,1.0
2019-06-27,15.22,15.32,15.04,15.04,61226,13.3046961350233,13.3921120097606,13.1473475604961,13.1473475604961,70039.9100094418,0.0,1.0
2019-06-28,15.48,15.49,15.22,15.26,49789,13.5319774093404,13.5407189968141,13.3046961350233,13.3396624849182,56956.4740381553,0.0,1.0
2019-07-01,15.36,15.84,15.31,15.79,61571,13.4270783596556,13.8466745583948,13.3833704222869,13.8029666210261,70434.575167271,0.0,1.0
2019-07-02,15.31,15.39,15.15,15.2,120576,13.3833704222869,13.4533031220768,13.2435050227072,13.2872129600758,137933.756725876,0.0,1.0
2019-07-03,15.55,15.75,15.23,15.24,62188,13.5931685216565,13.7680002711312,13.313437722497,13.3221793099708,71140.3966234471,0.0,1.0
2019-07-05,15.67,15.79,15.4,15.49,66392,13.6980675713413,13.8029666210261,13.4620447095505,13.5407189968141,75949.5917640687,0.0,1.0
2019-07-08,15.65,15.87,15.48,15.55,69332,13.6805843963939,13.872899320816,13.5319774093404,13.5931685216565,79312.8252829616,0.0,1.0
2019-07-09,16.5,16.68,15.68,15.68,258581,14.4236193316613,14.5809679061885,13.7068091588151,13.7068091588151,295805.539642495,0.0,1.0
2019-07-10,16.35,16.88,16.24,16.87,142482,14.2924955195553,14.7557996556632,14.1963380573442,14.7470580681894,162993.278312567,0.0,1.0
2019-07-11,16.45,16.57,16.14,16.47,80735,14.3799113942926,14.4848104439774,14.1089221826068,14.3973945692401,92357.3667169549,0.0,1.0
2019-07-12,16.93,17.0,16.39,16.49,118317,14.7995075930318,14.860698705348,14.3274618694502,14.4148777441875,135349.557909828,0.0,1.0
2019-07-15,17.1,17.24,17.02,17.08,127700,14.9481145800853,15.0704968047176,14.8781818802954,14.9306314051378,146083.306245806,0.0,1.0
2019-07-16,16.41,16.9,16.16,16.89,137303,14.3449450443977,14.7732828306106,14.1264053575543,14.7645412431369,157068.725117211,0.0,1.0
2019-07-17,16.21,16.39,16.02,16.36,174449,14.170113294923,14.3274618694502,14.004023132922,14.301237107029,199562.151067146,0.0,1.0
2019-07-18,15.85,16.18,15.31,16.07,243495,13.8554161458685,14.1438885325018,13.3833704222869,14.0477310702907,278547.804654054,0.0,1.0
2019-07-19,16.0,16.25,15.76,16.02,102009,13.9865399579746,14.2050796448179,13.7767418586049,14.004023132922,116693.907492783,0.0,1.0
2019-07-22,16.45,16.48,16.13,16.26,133171,14.3799113942926,14.4061361567138,14.1001805951331,14.2138212322916,152341.894879093,0.0,1.0
2019-07-23,18.09,18.45,16.85,17.5,1442883,15.813531739985,16.1282288890394,14.729574893242,15.2977780790347,1650596.07804125,0.0,1.0
2019-07-24,17.83,18.07,17.44,17.86,430413,15.5862504656679,15.7960485650375,15.2453285541923,15.6124752280891,492373.955295036,0.0,1.0
2019-07-25,18.52,18.77,17.92,18.02,454305,16.1894200013556,16.4079596881989,15.6649247529315,15.7523406276688,519705.375442449,0.0,1.0
2019-07-26,18.79,18.85,18.3,18.52,294450,16.4254428631464,16.4778923879888,15.9971050769334,16.1894200013556,336838.132529973,0.0,1.0
2019-07-29,19.49,19.57,18.46,18.7,366494,17.0373539863078,17.1072866860976,16.1369704765131,16.3467685758828,419253.369140566,0.0,1.0
2019-07-30,19.43,19.74,19.15,19.26,176389,16.9849044614654,17.2558936731511,16.7401400122008,16.8362974744119,201781.427606824,0.0,1.0
2019-07-31,18.66,19.54,18.43,19.51,308532,16.3118022259878,17.0810619236764,16.1107457140919,17.0548371612552,352947.334711285,0.0,1.0
2019-08-01,18.73,19.2,18.52,18.83,229295,16.372993338304,16.7838479495695,16.1894200013556,16.4604092130413,262303.615549194,0.0,1.0
2019-08-02,18.65,19.02,18.33,18.5,154783,16.3030606385141,16.6264993750423,16.0233298393546,16.1719368264081,177065.093113896,0.0,1.0
2019-08-05,18.11,18.35,17.73,18.03,223814,15.8310149149325,16.0408130143021,15.4988345909306,15.7610822151426,256033.587346114,0.0,1.0
2019-08-06,18.54,18.78,18.43,18.43,110735,16.206903176303,16.4167012756726,16.1107457140919,16.1107457140919,126676.076093417,0.0,1.0
2019-08-07,18.61,18.73,18.28,18.39,97006,16.2680942886192,16.372993338304,15.9796219019859,16.075779364197,110970.690725768,0.0,1.0
2019-08-08,18.78,19.08,18.68,18.71,179725,16.4167012756726,16.6789488998847,16.3292854009353,16.3555101633565,205597.668089487,0.0,1.0
2019-08-09,18.58,18.81,18.44,18.71,75360,16.241869526198,16.4429260380938,16.1194873015657,16.3555101633565,86208.597953672,0.0,1.0
2019-08-12,18.01,18.5,17.77,18.46,181080,15.7435990401951,16.1719368264081,15.5338009408255,16.1369704765131,207147.729796324,0.0,1.0
2019-08-13,18.32,18.36,17.8,17.93,139749,16.0145882518809,16.0495546017758,15.5600257032467,15.6736663404052,159866.843888372,0.0,1.0
2019-08-14,17.39,17.91,16.51,17.14,235326,15.2016206168236,15.6561831654578,14.432360919135,14.9830809299802,269202.820090842,0.0,1.0
2019-08-15,17.25,17.44,17.03,17.4,137631,15.0792383921913,15.2453285541923,14.8869234677692,15.2103622042973,157443.943006394,0.0,1.0
2019-08-16,17.51,17.72,17.3,17.3,89595,15.4114187161932,15.5962501228409,15.2265873095456,15.2265873095456,101795.199967645,0.12,1.0
2019-08-19,17.79,17.95,17.63,17.67,87245,15.6578605917234,15.7986845205978,15.517036662849,15.5522426450676,99125.1991872006,0.0,1.0
2019-08-20,17.7,17.85,17.48,17.76,96686,15.5786471317316,15.7106695650513,15.3850142295293,15.6314561050595,109851.78530132,0.0,1.0
2019-08-21,17.58,17.77,17.26,17.7,144045,15.4730291850758,15.6402576006141,15.191381327327,15.5786471317316,163659.686135827,0.0,1.0
2019-08-22,17.67,17.74,17.48,17.53,76977,15.5522426450676,15.6138531139502,15.3850142295293,15.4290217073025,87459.0000324733,0.0,1.0
2019-08-23,17.29,17.74,17.16,17.59,108380,15.2177858139909,15.6138531139502,15.1033663717804,15.4818306806304,123138.163653032,0.0,1.0
2019-08-26,17.2,17.44,17.08,17.35,54207,15.138572353999,15.3498082473107,15.0329544073432,15.2705947873188,61588.396725779,0.0,1.0
2019-08-27,17.04,17.51,16.83,17.33,97087,14.9977484251246,15.4114187161932,14.812917018477,15.2529917962095,110307.389689813,0.0,1.0
2019-08-28,17.15,17.17,16.81,16.93,53325,15.0945648762258,15.1121678673351,14.7953140273677,14.9009319740235,60586.2943052032,0.0,1.0
2019-08-29,17.58,17.62,17.3,17.32,68776,15.4730291850758,15.5082351672944,15.2265873095456,15.2441903006549,78141.2653939925,0.0,1.0
2019-08-30,17.45,17.8,17.21,17.67,53358,15.3586097428653,15.6666620872781,15.1473738495537,15.5522426450676,60623.787933184,0.0,1.0
2019-09-03,17.57,18.02,17.45,17.45,135122,15.4642276895211,15.8602949894804,15.3586097428653,15.3586097428653,153521.636363951,0.0,1.0
2019-09-04,17.43,17.93,17.36,17.74,89460,15.341006751756,15.7810815294885,15.2793962828735,15.6138531139502,101641.816944088,0.0,1.0
2019-09-05,17.43,17.54,16.66,17.49,204131,15.341006751756,15.4378232028572,14.6632915940479,15.3938157250839,231927.629494898,0.0,1.0
2019-09-06,17.46,17.8,17.26,17.42,68785,15.36741123842,15.6666620872781,15.191381327327,15.3322052562014,78151.4909288963,0.0,1.0
2019-09-09,17.21,17.37,16.82,17.3,118730,15.1473738495537,15.2881977784281,14.8041155229223,15.2265873095456,134897.528792439,0.0,1.0
2019-09-10,16.91,17.24,16.83,17.18,120103,14.8833289829142,15.1737783362176,14.812917018477,15.1209693628897,136457.490950545,0.0,1.0
2019-09-11,17.37,17.37,16.8,16.9,76263,15.2881977784281,15.2881977784281,14.786512531813,14.8745274873595,86647.7742634359,0.0,1.0
2019-09-12,18.44,18.74,17.46,17.46,296561,16.2299578027757,16.4940026694152,15.36741123842,15.36741123842,336943.872957251,0.0,1.0
2019-09-13,19.39,20.18,18.53,18.71,462769,17.0660998804675,17.7614180292849,16.3091712627676,16.4675981827513,525784.506879037,0.0,1.0
2019-09-16,20.0,20.57,19.17,19.33,496863,17.6029911093012,18.1046763559163,16.8724669782652,17.0132909071396,564521.105435841,0.0,1.0
2019-09-17,20.16,20.52,19.63,20.19,255919,17.7438150381756,18.060668878143,17.2773357737791,17.7702195248396,290767.629672636,0.0,1.0
2019-09-18,21.18,21.51,20.01,20.24,434983,18.64156758475,18.9320169380535,17.6117926048559,17.8142270026128,494214.872119273,0.0,1.0
2019-09-19,20.8,21.66,20.69,21.1,372578,18.3071107536733,19.0640393713732,18.2102943025721,18.5711556203128,423312.149266648,0.0,1.0
2019-09-20,20.77,21.15,20.38,20.99,266332,18.2807062670093,18.615163098086,17.9374479403779,18.4743391692116,302598.57355637,0.0,1.0
2019-09-23,21.69,22.06,21.04,21.08,350126,19.0904438580372,19.4160991935592,18.5183466469849,18.5535526292035,397802.848193222,0.0,1.0
2019-09-24,21.0,22.5,20.6,22.1,476467,18.4831406647663,19.8033649979639,18.1310808425803,19.4513051757778,541347.771002668,0.0,1.0
2019-09-25,20.69,21.0,20.07,20.87,444467,18.2102943025721,18.4831406647663,17.6646015781838,18.3687212225558,504990.313566822,0.0,1.0
2019-09-26,20.2,20.59,20.15,20.59,130102,17.7790210203942,18.1222793470256,17.735013542621,18.1222793470256,147818.060228703,0.0,1.0
2019-09-27,19.88,20.49,19.72,20.18,216743,17.4973731626454,18.0342643914791,17.356549233771,17.7614180292849,246257.012406801,0.0,1.0
2019-09-30,18.91,19.97,18.72,19.88,363150,16.6436280938443,17.5765866226373,16.4763996783059,17.4973731626454,412600.333369612,0.0,1.0
2019-10-01,18.4,18.8,18.16,18.73,443449,16.1947518205571,16.5468116427431,15.9835159272455,16.4852011738606,503833.691952145,0.0,1.0
2019-10-02,17.94,18.17,17.61,18.09,281197,15.7898830250432,15.9923174228002,15.4994336717397,15.921905458363,319487.748705865,0.0,1.0
2019-10-03,18.47,18.6,17.81,18.02,231770,16.2563622894397,16.3707817316501,15.6754635828327,15.8602949894804,263330.247184565,0.0,1.0
2019-10-04,19.06,19.39,18.5,18.5,321807,16.7756505271641,17.0660998804675,16.2827667761036,16.2827667761036,365627.634533043,0.0,1.0
2019-10-07,18.52,18.96,18.4,18.95,245693,16.3003697672129,16.6876355716176,16.1947518205571,16.6788340760629,279149.149680794,0.0,1.0
2019-10-08,17.6,18.41,17.54,18.41,151267,15.4906321761851,16.2035533161118,15.4378232028572,16.2035533161118,171865.10981088,0.0,1.0
2019-10-09,17.74,17.85,17.56,17.71,125939,15.6138531139502,15.7106695650513,15.4554261939665,15.5874486272862,143088.182250408,0.0,1.0
2019-10-10,17.87,18.18,17.75,17.85,166852,15.7282725561606,16.0011189183548,15.6226546095048,15.7106695650513,189572.327752683,0.0,1.0
2019-10-11,17.95,18.47,17.86,18.18,154069,15.7986845205978,16.2563622894397,15.719471060606,16.0011189183548,175048.659677607,0.0,1.0
2019-10-14,17.79,18.06,17.62,17.97,135879,15.6578605917234,15.895500971699,15.5082351672944,15.8162875117071,154381.717466418,0.0,1.0
2019-10-15,18.16,18.36,17.82,17.86,122034,15.9835159272455,16.1595458383385,15.6842650783874,15.719471060606,138651.43627269,0.0,1.0
2019-10-16,18.18,18.24,17.84,18.2,121157,16.0011189183548,16.0539278916827,15.7018680694967,16.0187219094641,137655.014704839,0.0,1.0
2019-10-17,18.58,19.07,18.33,18.4,162253,16.3531787405408,16.7844520227187,16.1331413516746,16.1947518205571,184347.079416824,0.0,1.0
2019-10-18,18.74,18.94,18.4,18.65,190133,16.4940026694152,16.6700325805083,16.1947518205571,16.4147892094234,216023.514207806,0.0,1.0
2019-10-21,19.03,19.06,18.32,18.82,177501,16.7492460405001,16.7756505271641,16.1243398561199,16.5644146338524,201671.407885005,0.0,1.0
2019-10-22,18.28,19.39,17.94,19.08,244622,16.0891338739013,17.0660998804675,15.7898830250432,16.7932535182734,277932.311027238,0.0,1.0
2019-10-23,18.51,18.68,18.07,18.47,119511,16.2915682716583,16.4411936960873,15.9043024672537,16.2563622894397,135784.877987982,0.0,1.0
2019-10-24,18.45,18.84,18.06,18.84,140371,16.2387592983304,16.5820176249617,15.895500971699,16.5820176249617,159485.395553974,0.0,1.0
2019-10-25,18.73,18.97,18.38,18.4,113625,16.4852011738606,16.6964370671722,16.1771488294478,16.1947518205571,129097.378160876,0.0,1.0
2019-10-28,19.3,19.46,19.02,19.11,260294,16.9868864204757,17.1277103493501,16.7404445449455,16.8196580049373,295738.375806443,0.0,1.0
2019-10-29,20.81,21.15,19.92,20.13,723434,18.3159122492279,18.615163098086,17.532579144864,17.7174105515117,821944.401957627,0.0,1.0
2019-10-30,21.96,22.0,20.59,20.95,483738,19.3280842380127,19.3632902202313,18.1222793470256,18.439133186993,549608.86703442,0.0,1.0
2019-10-31,21.14,21.73,20.73,21.73,370498,18.6063616025314,19.1256498402558,18.2455002847907,19.1256498402558,420948.914533318,0.0,1.0
2019-11-01,20.89,21.7,20.59,21.0,202818,18.3863242136651,19.0992453535918,18.1222793470256,18.4831406647663,230435.837569484,0.0,1.0
2019-11-04,21.37,21.6,20.52,21.0,267022,18.8087960002884,19.0112303980453,18.060668878143,18.4831406647663,303382.531232329,0.0,1.0
2019-11-05,21.51,21.7,20.9,21.39,266992,18.9320169380535,19.0992453535918,18.3951257092198,18.8263989913977,303348.446115983,0.0,1.0
2019-11-06,21.44,22.2,21.27,21.58,323143,18.8704064691709,19.5393201313244,18.7207810447418,18.993627406936,367145.55838099,0.0,1.0
2019-11-07,21.95,21.97,21.44,21.49,189033,19.3192827424581,19.3368857335674,18.8704064691709,18.9144139469442,214773.726608448,0.0,1.0
2019-11-08,21.28,22.0,20.9,22.0,215121,18.7295825402965,19.3632902202313,18.3951257092198,19.3632902202313,244414.143783022,0.0,1.0
2019-11-11,21.44,21.51,19.7,20.47,434126,18.8704064691709,18.9320169380535,17.3389462426617,18.0166614003698,493241.173962319,0.0,1.0
2019-11-12,21.64,21.82,21.33,21.33,259642,19.0464363802639,19.2048633002476,18.7735900180697,18.7735900180697,294997.592611188,0.0,1.0
2019-11-13,21.35,21.6,21.15,21.58,122753,18.7911930091791,19.0112303980453,18.615163098086,18.993627406936,139468.342894451,0.0,1.0
2019-11-14,22.0,22.03,21.28,21.38,179161,19.3632902202313,19.3896947068953,18.7295825402965,18.817597495843,203557.45098949,0.0,1.0
2019-11-15,23.42,23.95,22.34,22.5,925757,20.6131025889917,21.0795818533882,19.6625410690895,19.8033649979639,1051817.8351074,0.0,1.0
2019-11-18,24.01,24.35,23.16,23.33,743592,21.1323908267161,21.4316416755742,20.3842637045708,20.5338891289999,844847.32780112,0.0,1.0
2019-11-19,23.22,24.22,22.63,24.05,439338,20.4370726778987,21.3172222333638,19.9177844401743,21.1675968089347,499162.894842183,0.0,1.0
2019-11-20,23.18,23.48,22.83,22.9,319159,20.4018666956801,20.6659115623196,20.0938143512673,20.1554248201499,362619.054930227,0.0,1.0
2019-11-21,22.78,23.28,22.47,23.25,215318,20.0498068734941,20.4898816512266,19.7769605112999,20.4634771645627,244637.969380361,0.0,1.0
2019-11-22,22.76,22.77,22.02,22.7,194609,20.0322038823848,20.0410053779394,19.3808932113406,19.9793949090569,221109.013566644,0.0,1.0
2019-11-25,22.96,23.62,22.66,22.94,349113,20.2082337934778,20.7891325000847,19.9441889268383,20.1906308023685,396651.907431269,0.0,1.0
2019-11-26,23.45,23.5,22.77,23.1,198926,20.6395070756557,20.6835145534289,20.0410053779394,20.3314547312429,226013.861808849,0.0,1.0
2019-11-27,24.0,24.04,23.3,23.5,265730,21.1235893311615,21.1587953133801,20.5074846423359,20.6835145534289,301914.598888357,0.0,1.0
2019-11-29,23.97,24.09,23.72,23.97,90825,21.0971848444975,21.2028027911533,20.8771474556312,21.0971848444975,103192.689737836,0.0,1.0
2019-12-02,24.04,24.49,23.35,24.41,294614,21.1587953133801,21.5548626133393,20.5514921201092,21.4844506489021,334731.748906388,0.0,1.0
2019-12-03,24.35,24.47,23.34,23.5,299355,21.4316416755742,21.53725962223,20.5426906245545,20.6835145534289,340118.333459618,0.0,1.0
2019-12-04,24.46,25.04,24.16,24.46,369181,21.5284581266754,22.0389448688451,21.2644132600359,21.5284581266754,419452.577925724,0.0,1.0
2019-12-05,23.84,24.6,23.45,24.34,238882,20.9827654022871,21.6516790644405,20.6395070756557,21.4228401800196,271410.692099682,0.0,1.0
2019-12-06,23.76,24.25,23.38,24.0,208852,20.9123534378498,21.3436267200277,20.5778966067731,21.1235893311615,237291.490637231,0.0,1.0
2019-12-09,23.47,23.8,23.08,23.8,173160,20.657110066765,20.9475594200685,20.3138517401336,20.9475594200685,196739.291549723,0.0,1.0
2019-12-10,23.8,24.21,23.35,23.51,215116,20.9475594200685,21.3084207378091,20.5514921201092,20.6923160489836,244408.462930297,0.0,1.0
2019-12-11,24.49,24.54,23.83,24.01,184385,21.5548626133393,21.5988700911126,20.9739639067324,21.1323908267161,209492.805915892,0.0,1.0
2019-12-12,25.12,25.2,24.19,24.26,209256,22.1093568332823,22.1797687977195,21.2908177466998,21.3524282155824,237750.503537358,0.0,1.0
2019-12-13,24.69,25.63,24.52,25.1,253320,21.7308925244324,22.5582331065695,21.5812671000033,22.091753842173,287814.722426518,0.0,1.0
2019-12-16,25.54,25.82,24.49,24.96,275368,22.4790196465777,22.7254615221079,21.5548626133393,21.9685329044079,312865.010599816,0.0,1.0
2019-12-17,25.7,25.99,25.3,25.52,197745,22.6198435754521,22.8750869465369,22.267783753266,22.4614166554684,224672.044395357,0.0,1.0
2019-12-18,25.35,26.0,25.1,25.7,239097,22.3117912310393,22.8838884420916,22.091753842173,22.6198435754521,271654.968766829,0.0,1.0
2019-12-19,24.95,25.42,24.56,25.42,253714,21.9597314088533,22.3734016999218,21.6164730822219,22.3734016999218,288262.373621197,0.0,1.0
2019-12-20,25.28,25.47,24.79,24.98,200623,22.2501807621567,22.4174091776951,21.8189074799789,21.9861358955172,227941.943223494,0.0,1.0
2019-12-23,25.38,25.59,25.09,25.48,230218,22.3381957177032,22.5230271243509,22.0829523466184,22.4262106732498,261566.910498928,0.0,1.0
2019-12-24,25.48,25.62,25.21,25.5,85992,22.4262106732498,22.5494316110149,22.1885702932742,22.4438136643591,97701.5774944778,0.0,1.0
2019-12-26,25.31,25.59,25.12,25.48,145030,22.2765852488207,22.5230271243509,22.1093568332823,22.4262106732498,164778.814122525,0.0,1.0
2019-12-27,25.17,25.51,24.75,25.36,139918,22.1533643110556,22.4526151599137,21.7837014977603,22.3205927265939,158970.710297148,0.0,1.0
2019-12-30,25.08,25.38,24.75,25.17,165454,22.0741508510637,22.3381957177032,21.7837014977603,22.1533643110556,187983.961330954,0.0,1.0
2019-12-31,25.69,25.95,25.05,25.05,238335,22.6110420798974,22.8398809643183,22.0477463643998,22.0477463643998,270789.206811639,0.0,1.0
2020-01-02,26.33,26.68,25.97,26.13,325714,23.1743377953951,23.4823901398078,22.8574839554276,22.998307884302,370066.652851851,0.0,1.0
2020-01-03,25.61,26.2,25.57,26.06,209367,22.5406301154602,23.0599183531846,22.5054241332416,22.9366974154195,237876.618467839,0.0,1.0
2020-01-06,24.26,25.32,24.05,25.16,456105,21.3524282155824,22.2853867443753,21.1675968089347,22.1445628155009,518213.066368021,0.0,1.0
2020-01-07,24.95,24.99,24.32,24.55,178203,21.9597314088533,21.9949373910719,21.4052371889103,21.6076715866672,202468.999607503,0.0,1.0
2020-01-08,25.47,25.85,25.27,25.27,198417,22.4174091776951,22.7518660087718,22.2413792666021,22.2413792666021,225435.55100151,0.0,1.0
2020-01-09,25.5,25.8,25.32,25.75,131157,22.4438136643591,22.7078585309986,22.2853867443753,22.6638510532253,149016.72015354,0.0,1.0
2020-01-10,25.87,26.1,25.32,25.55,135517,22.7694689998811,22.9719033976381,22.2853867443753,22.4878211421323,153970.423729175,0.0,1.0
2020-01-13,27.47,27.66,26.13,26.17,490381,24.1777082886252,24.3449367041636,22.998307884302,23.0335138665206,557156.447963993,0.0,1.0
2020-01-14,27.33,27.91,26.63,27.73,221264,24.0544873508601,24.5649740930298,23.4383826620346,24.4065471730461,251393.639440159,0.0,1.0
2020-01-15,27.12,27.53,26.94,27.33,150522,23.8696559442125,24.2305172619531,23.7112290242287,24.0544873508601,171018.662754951,0.0,1.0
2020-01-16,28.15,28.21,27.01,27.41,256990,24.7762099863415,24.8290189596694,23.7728394931113,24.1248993152973,291984.468326192,0.0,1.0
2020-01-17,27.46,28.58,27.24,28.22,238540,24.1689067930706,25.1546742951914,23.9752738908683,24.837820455224,271022.121773336,0.0,1.0
2020-01-21,28.12,28.56,27.68,27.88,242971,24.7498054996775,25.1370713040821,24.3625396952729,24.5385696063659,276056.493457657,0.0,1.0
2020-01-22,28.48,28.73,28.03,28.51,205552,25.0666593396449,25.2866967285112,24.6705920396857,25.0930638263089,233542.127839159,0.0,1.0
2020-01-23,28.12,28.62,27.91,28.5,161327,24.7498054996775,25.18988027741,24.5649740930298,25.0842623307542,183294.985492274,0.0,1.0
2020-01-24,28.02,28.48,27.68,28.12,189740,24.661790544131,25.0666593396449,24.3625396952729,24.7498054996775,215576.999183671,0.0,1.0
2020-01-27,26.69,27.2,24.51,26.83,783773,23.4911916353625,23.9400679086497,21.5724656044486,23.6144125731276,890499.796464548,0.0,1.0
2020-01-28,24.4,27.48,22.81,27.38,1411147,21.4756491533475,24.1865097841799,20.076211360158,24.0984948286334,1603303.65588194,0.0,1.0
2020-01-29,22.33,24.88,22.21,24.71,1135587,19.6537395735348,21.8981209399707,19.548121626879,21.7484955155417,1290220.50053751,0.0,1.0
2020-01-30,23.05,23.16,22.12,22.35,819974,20.2874472534697,20.3842637045708,19.4689081668871,19.6713425646441,931630.306359393,0.0,1.0
2020-01-31,21.44,23.0,21.31,22.81,609042,18.8704064691709,20.2434397756964,18.7559870269604,20.076211360158,691975.580988835,0.0,1.0
2020-02-03,21.13,21.3,19.93,21.09,1219860,18.5975601069767,18.7471855314058,17.5413806404187,18.5623541247581,1385969.00086536,0.0,1.0
2020-02-04,21.95,22.64,21.78,21.84,513076,19.3192827424581,19.926585935729,19.169657318029,19.2224662913569,582941.838479821,0.0,1.0
2020-02-05,22.85,23.5,22.26,23.28,598054,20.1114173423766,20.6835145534289,19.5921291046523,20.4898816512266,679491.339041802,0.0,1.0
2020-02-06,22.69,23.44,22.58,22.63,603779,19.9705934135022,20.630705580101,19.8737769624011,19.9177844401743,685995.915411184,0.0,1.0
2020-02-07,22.65,22.69,21.92,22.59,259670,19.9353874312836,19.9705934135022,19.2928782557941,19.8825784579557,295029.405386444,0.0,1.0
2020-02-10,22.05,22.47,21.62,22.38,306865,19.4072976980046,19.7769605112999,19.0288333891546,19.6977470513081,348650.974251593,0.0,1.0
2020-02-11,22.79,23.02,22.36,22.37,371904,20.0586083690487,20.2610427668057,19.6801440601988,19.6889455557534,422546.370319407,0.0,1.0
2020-02-12,23.31,23.33,22.73,22.93,204203,20.5162861378906,20.5338891289999,20.0057993957208,20.1818293068138,232009.433774128,0.0,1.0
2020-02-13,24.71,24.78,22.82,23.03,742861,21.7484955155417,21.8101059844242,20.0850128557127,20.2698442623604,844016.787132818,0.0,1.0
2020-02-14,24.15,24.73,23.89,24.71,217221,21.3700312066917,21.8832659106205,21.1399604773443,21.8655681622092,245478.684577556,0.13,1.0
2020-02-18,23.39,24.1,23.01,23.82,235868,20.6975167670608,21.3257868356633,20.3612595472454,21.0780183579046,266551.421703882,0.0,1.0
2020-02-19,23.94,24.22,23.62,23.62,170516,21.1842048483726,21.4319733261314,20.9010408737912,20.9010408737912,192697.959126542,0.0,1.0
2020-02-20,25.01,25.16,23.59,23.82,415962,22.1310343883792,22.2637675014643,20.8744942511742,21.0780183579046,470073.35660111,0.0,1.0
2020-02-21,25.12,25.3,24.39,25.01,271159,22.2283720046416,22.3876517403437,21.5824041876277,22.1310343883792,306433.331175925,0.0,1.0
2020-02-24,24.35,24.58,23.38,23.5,393148,21.5470086908051,21.7505327975355,20.6886678928551,20.7948543833232,444291.545864796,0.0,1.0
2020-02-25,24.23,24.85,24.02,24.68,341509,21.440822200337,21.9894524010885,21.254995842018,21.8390215395922,385934.969875826,0.0,1.0
2020-02-26,24.02,24.74,23.92,24.18,312924,21.254995842018,21.8921147848262,21.1665070999613,21.3965778293087,353631.425565425,0.0,1.0
2020-02-27,22.22,23.18,22.04,23.0,458535,19.6621984849975,20.5116904087417,19.5029187492954,20.3524106730397,518184.561496216,0.0,1.0
2020-02-28,22.41,22.54,20.37,21.0,734216,19.8303270949052,19.9453624595789,18.0251567569486,18.5826358319058,829728.14725922,0.0,1.0
2020-03-02,22.95,23.13,21.83,22.3,402800,20.3081663020113,20.4674460377134,19.3170923909764,19.7329894786428,455199.148092679,0.0,1.0
2020-03-03,22.49,23.23,22.0,22.95,458869,19.9011180885506,20.5559347797701,19.4675232524727,20.3081663020113,518562.010640861,0.0,1.0
2020-03-04,23.08,23.15,22.14,22.83,285200,20.423201666685,20.4851437861247,19.5914074913521,20.2019798115433,322300.886385383,0.0,1.0
2020-03-05,22.16,22.76,21.83,21.93,386202,19.6091052397635,20.1400376921036,19.3170923909764,19.4055811330331,436441.959760894,0.0,1.0
2020-03-06,21.79,22.0,20.96,21.48,722818,19.2816968941537,19.4675232524727,18.5472403350831,19.0073817937779,816847.412676399,0.0,1.0
2020-03-09,20.16,20.8,19.5,19.58,479708,17.8393303986296,18.4056583477924,17.2553047010554,17.3260956947007,542111.899039827,0.0,1.0
2020-03-10,20.86,21.23,20.1,20.81,228049,18.4587515930264,18.7861599386362,17.7862371533956,18.4145072219981,257715.269422511,0.0,1.0
2020-03-11,19.25,20.5,19.0,20.14,555273,17.0340828459137,18.1401921216223,16.8128609907719,17.8216326502182,627506.94279758,0.0,1.0
2020-03-12,16.96,17.93,16.54,17.89,479041,15.0076906528154,15.8660314507653,14.6360379361772,15.8306359539426,541358.130837796,0.0,1.0
2020-03-13,17.51,17.98,17.2,17.62,746714,15.4943787341272,15.9102758217936,15.2200636337514,15.5917163503895,843851.977827397,0.0,1.0
2020-03-16,16.38,17.43,9.0,15.77,498510,14.4944559488865,15.4235877404818,7.96398678510249,13.9546746223407,563359.799691364,0.0,1.0
2020-03-17,18.0,18.82,16.47,16.47,383183,15.927973570205,16.6535812550699,14.5740958167376,14.5740958167376,433030.226324718,0.0,1.0
2020-03-18,17.06,18.33,16.21,16.66,298735,15.096179394872,16.2199864189921,14.3440250873901,14.7422244266453,337596.617441576,0.0,1.0
2020-03-19,18.43,18.8,16.85,17.03,1425788,16.3084751610488,16.6358835066585,14.910353036553,15.069632772255,1611264.85342791,0.0,1.0
2020-03-20,19.34,20.0,18.2,18.61,934829,17.1137227137647,17.6977484113389,16.1049510543184,16.4677548967508,1056438.3426324,0.0,1.0
2020-03-23,18.54,19.96,18.08,19.46,339387,16.4058127773111,17.6623529145162,15.9987645638503,17.2199092042327,383536.924711346,0.0,1.0
2020-03-24,20.94,21.41,19.2,19.25,382847,18.5295425866718,18.9454396743383,16.9898384748853,17.0340828459137,432650.517005555,0.0,1.0
2020-03-25,21.86,22.5,20.84,21.04,289449,19.3436390135934,19.9099669627562,18.4410538446151,18.6180313287285,327102.627150639,0.0,1.0
2020-03-26,22.11,22.83,21.77,21.99,308416,19.5648608687351,20.2019798115433,19.2639991457423,19.4586743782671,348536.992199979,0.0,1.0
2020-03-27,21.54,22.14,20.55,21.62,242742,19.060475039012,19.5914074913521,18.1844364926507,19.1312660326573,274319.641525106,0.0,1.0
2020-03-30,23.51,23.54,21.76,21.76,414614,20.8037032575288,20.8302498801458,19.2551502715367,19.2551502715367,468549.998975417,0.0,1.0
2020-03-31,23.89,25.79,23.19,24.01,592387,21.1399604773443,22.8212465764215,20.5205392829474,21.2461469678123,669449.001343538,0.0,1.0
2020-04-01,23.24,24.32,22.86,22.95,379445,20.5647836539758,21.5204620681881,20.2285264341603,20.3081663020113,428805.960149022,0.0,1.0
2020-04-02,24.84,25.09,23.23,23.23,357756,21.9806035268829,22.2018253820246,20.5559347797701,20.5559347797701,404295.497579553,0.0,1.0
2020-04-03,25.59,26.7,24.27,24.84,754672,22.6442690923081,23.6264941291374,21.4762176971597,21.9806035268829,852845.212237828,0.0,1.0
2020-04-06,26.39,26.94,25.06,26.94,599347,23.3521790287616,23.8388671100734,22.1752787594076,23.8388671100734,677314.408669073,0.0,1.0
2020-04-07,27.18,28.07,27.02,27.76,608588,24.0512400910095,24.8387898953141,23.9096581037188,24.5644747949383,687757.545033334,0.0,1.0
2020-04-08,27.93,28.24,27.23,27.75,358699,24.7149056564347,24.9892207568105,24.0954844620379,24.5556259207327,405361.169865183,0.0,1.0
2020-04-09,26.76,28.26,26.61,28.12,427002,23.6795873743714,25.0069185052218,23.5468542612864,24.8830342663424,482549.519945059,0.0,1.0
2020-04-13,26.15,26.69,25.17,26.0,405426,23.1398060478256,23.6176452549317,22.27261637567,23.0070729347405,458166.757235903,0.0,1.0
2020-04-14,23.17,25.55,22.15,25.34,1427498,20.5028415345361,22.6088735954854,19.6002563655578,22.4230472371663,1613197.30264151,0.0,1.0
2020-04-15,22.72,22.87,21.78,22.87,432728,20.1046421952809,20.237375308366,19.272848019948,20.237375308366,489020.399592475,0.0,1.0
2020-04-16,23.28,23.84,22.72,23.05,460316,20.6001791507984,21.0957161063159,20.1046421952809,20.396655044068,520197.246905237,0.0,1.0
2020-04-17,23.51,24.49,23.23,23.99,759930,20.8037032575288,21.6708929296844,20.5559347797701,21.228449219401,858787.211047839,0.0,1.0
2020-04-20,23.91,24.11,22.76,23.3,418167,21.1576582257556,21.334635709869,20.1400376921036,20.6178768992098,472565.199008121,0.0,1.0
2020-04-21,21.36,23.82,21.33,23.67,447945,18.9011953033099,21.0780183579046,18.8746486806929,20.9452852448195,506216.937419004,0.0,1.0
2020-04-22,22.03,22.41,21.7,22.23,379218,19.4940698750898,19.8303270949052,19.2020570263027,19.6710473592031,428549.430341134,0.0,1.0
2020-04-23,22.43,22.76,22.04,22.33,414599,19.8480248433165,20.1400376921036,19.5029187492954,19.7595361012598,468533.047666526,0.0,1.0
2020-04-24,23.06,23.15,21.91,22.32,335073,20.4055039182737,20.4851437861247,19.3878833846217,19.7506872270542,378661.728274226,0.0,1.0
2020-04-27,28.76,29.43,26.1,26.98,2711563,25.4493622155053,26.0422367872851,23.0955616767972,23.8742626068961,3064302.79940324,0.0,1.0
2020-04-28,29.89,30.67,28.74,28.74,1041387,26.4492850007459,27.1394971887881,25.4316644670939,25.4316644670939,1176858.18082123,0.0,1.0
2020-04-29,28.95,31.49,28.52,30.83,804517,25.617490825413,27.865104873653,25.2369892345692,27.2810791760789,909174.411683409,0.0,1.0
2020-04-30,30.61,30.91,28.22,28.84,708019,27.0864039435541,27.3518701697242,24.9715230083991,25.5201532091506,800123.251324306,0.0,1.0
2020-05-01,31.28,31.48,30.25,30.51,887521,27.679278515334,27.8562559994474,26.76784447215,26.9979152014974,1002976.17456396,0.0,1.0
2020-05-04,31.16,31.24,29.07,30.76,733339,27.5730920248659,27.6438830185113,25.723677315881,27.2191370566392,828737.060732714,0.0,1.0
2020-05-05,32.52,33.32,31.64,31.64,688795,28.776538916837,29.4844488532905,27.9978379867381,27.9978379867381,778398.453849295,0.0,1.0
2020-05-06,32.3,33.65,31.91,33.42,606972,28.5818636843123,29.7764617020776,28.2367575902912,29.5729375953472,685931.324022117,0.0,1.0
2020-05-07,34.16,34.56,32.4,32.93,470925,30.2277542865668,30.5817092547936,28.670352426369,29.1393427592694,532186.342640378,0.0,1.0
2020-05-08,33.8,34.5,33.17,34.26,359119,29.9091948151627,30.5286160095595,29.3517157402055,30.3162430286235,405835.806514137,0.0,1.0
2020-05-11,34.2,34.95,33.54,33.98,1413569,30.2631497833895,30.9268153488147,29.6791240858153,30.0684745508647,1597456.31720511,0.0,1.0
2020-05-12,32.49,34.68,32.35,34.61,832725,28.74999229422,30.6878957452616,28.6261080553406,30.6259536258219,941051.913097009,0.0,1.0
2020-05-13,31.98,33.58,31.06,32.95,575433,28.2986997097308,29.7145195826379,27.4846032828093,29.1570405076808,650289.501947404,0.0,1.0
2020-05-14,31.19,31.7,30.53,31.38,336574,27.599638647483,28.0509312319721,27.0156129499088,27.7677672573907,380357.989250608,0.0,1.0
2020-05-15,31.87,32.55,30.58,31.09,551771,28.2013620934685,28.803085539454,27.0598573209371,27.5111499054263,623549.377215107,0.0,1.0
2020-05-18,32.72,33.63,32.67,33.28,719809,28.9535164009504,29.7587639536663,28.909272029922,29.4490533564679,813446.980112816,0.0,1.0
2020-05-19,33.27,34.16,32.9,33.05,627967,29.4402044822622,30.2277542865668,29.1127961366524,29.2455292497375,709657.506033552,0.0,1.0
2020-05-20,35.64,35.77,33.43,34.29,803126,31.5373876690059,31.6524230336796,29.5817864695529,30.3427896512405,907602.460305561,0.0,1.0
2020-05-21,35.32,35.67,34.16,35.67,472392,31.2542236944244,31.5639342916229,30.2277542865668,31.5639342916229,533844.180649942,0.0,1.0
2020-05-22,36.21,36.83,35.11,35.27,392191,32.041773498729,32.5904036994805,31.0683973361054,31.2099793233961,443210.052357536,0.0,1.0
2020-05-26,35.29,37.45,35.08,37.41,516565,31.2276770718074,33.139033900232,31.0418507134884,33.1036384034093,583763.525160116,0.0,1.0
2020-05-27,36.05,36.12,34.42,35.41,380143,31.9001915114383,31.962133630878,30.4578250159142,31.3338635622755,429594.761056095,0.0,1.0
2020-05-28,34.53,36.67,34.36,36.26,400595,30.5551626321765,32.4488217121898,30.4047317706802,32.0860178697574,452707.305685667,0.0,1.0
2020-05-29,36.65,36.85,33.75,34.67,440125,32.4311239637785,32.6081014478919,29.8649504441343,30.6790468710559,497379.655050372,0.0,1.0
2020-06-01,38.1,39.16,37.46,37.99,785332,33.7142107236005,34.6521913894015,33.1478827744377,33.6168731073382,887493.687611518,0.0,1.0
2020-06-02,37.81,38.05,36.0,36.47,698660,33.4575933716361,33.6699663525722,31.85594714041,32.2718442280764,789546.764663433,0.0,1.0
2020-06-03,38.69,40.06,38.22,38.38,649066,34.236294301735,35.4485900679117,33.8203972140686,33.9619792013593,733501.217119967,0.0,1.0
2020-06-04,35.89,39.17,34.97,39.17,981116,31.7586095241476,34.6610402636072,30.944513097226,34.6610402636072,1108746.69160898,0.0,1.0
2020-06-05,32.97,36.5,32.63,36.24,3085471,29.1747382560921,32.2983908506934,28.8738765330994,32.068320121346,3486851.46639688,0.0,1.0
2020-06-08,34.01,34.31,32.9,34.07,1106760,30.0950211734817,30.3604873996518,29.1127961366524,30.1481144187158,1250735.37523102,0.0,1.0
2020-06-09,34.56,34.92,33.62,33.67,658454,30.5817092547936,30.9002687261977,29.7499150794606,29.794159450489,744110.47631136,0.0,1.0
2020-06-10,33.88,34.94,32.9,34.85,547535,29.979985808808,30.917966474609,29.1127961366524,30.838326606758,618762.327584223,0.0,1.0
2020-06-11,31.95,33.19,31.6,33.03,751446,28.2721530871138,29.3694134886168,27.9624424899154,29.2278315013261,849199.550738955,0.0,1.0
2020-06-12,31.55,33.08,31.33,32.48,522043,27.9181981188871,29.2720758723545,27.7235228863623,28.7411434200143,589954.143167194,0.0,1.0
2020-06-15,32.91,32.98,30.63,31.08,815270,29.1216450108581,29.1835871302978,27.1041016919655,27.5023010312206,921326.239983907,0.0,1.0
2020-06-16,34.03,34.95,33.69,34.58,1105844,30.1127189218931,30.9268153488147,29.8118571989003,30.5994070032049,1249700.21530139,0.0,1.0
2020-06-17,32.51,34.39,32.2,34.12,555705,28.7676900426313,30.4312783932972,28.4933749422556,30.1923587897441,627995.140493649,0.0,1.0
2020-06-18,32.2,33.27,31.88,32.18,379613,28.4933749422556,29.4402044822622,28.2102109676741,28.4756771938442,428995.814808604,0.0,1.0
2020-06-19,31.74,33.1,31.15,32.71,533950,28.0863267287948,29.2897736207658,27.5642431506603,28.9446675267447,603410.092165058,0.0,1.0
2020-06-22,32.73,32.92,31.56,32.0,406620,28.962365275156,29.1304938850638,27.9270469930927,28.3163974581422,459516.081423647,0.0,1.0
2020-06-23,31.85,33.27,31.62,33.1,429349,28.1836643450571,29.4402044822622,27.9801402383267,29.2897736207658,485201.834742909,0.0,1.0
2020-06-24,29.86,31.38,29.33,31.17,796080,26.4227383781289,27.7677672573907,25.9537480452284,27.5819408990716,899639.865475719,0.0,1.0
2020-06-25,31.06,31.17,29.13,29.81,610012,27.4846032828093,27.5819408990716,25.7767705611151,26.3784940071006,689366.789290741,0.0,1.0
2020-06-26,31.13,31.43,30.23,30.7,378204,27.5465454022489,27.812011628419,26.7501467237387,27.1660438114052,427403.521860088,0.0,1.0
2020-06-29,30.73,31.4,30.32,31.4,301977,27.1925904340222,27.785465005802,26.8297865915897,27.785465005802,341260.3603366,0.0,1.0
2020-06-30,31.79,32.05,30.81,30.87,339029,28.1305710998231,28.3606418291705,27.2633814276675,27.3164746729015,383132.353472474,0.0,1.0
2020-07-01,31.12,32.21,30.91,32.07,296478,27.5376965280433,28.5022238164612,27.3518701697242,28.3783395775819,335046.010497073,0.0,1.0
2020-07-02,30.93,31.89,30.87,31.26,262436,27.3695679181356,28.2190598418798,27.3164746729015,27.6615807669226,296575.58001204,0.0,1.0
2020-07-06,33.54,33.8,31.34,31.39,624645,29.6791240858153,29.9091948151627,27.732371760568,27.7766161315963,705903.356157772,0.0,1.0
2020-07-07,31.19,33.54,31.05,33.21,726999,27.599638647483,29.6791240858153,27.4757544086036,29.3871112370282,821572.307508015,0.0,1.0
2020-07-08,30.56,31.42,30.08,31.21,413379,27.0421595725258,27.8031627542134,26.6174136106536,27.6173363958943,467154.341210037,0.0,1.0
2020-07-09,31.75,32.21,30.71,30.74,388228,28.0951756030004,28.5022238164612,27.1748926856108,27.2014393082278,438731.516548472,0.0,1.0
2020-07-10,32.07,32.12,31.17,31.79,343277,28.3783395775819,28.4225839486102,27.5819408990716,28.1305710998231,387932.964150472,0.0,1.0
2020-07-13,31.25,33.0,31.13,32.66,402191,27.652731892717,29.2012848787091,27.5465454022489,28.9004231557164,454510.924951694,0.0,1.0
2020-07-14,32.68,32.86,31.11,31.78,485873,28.9181209041277,29.0774006398298,27.5288476538376,28.1217222256175,549078.886994126,0.0,1.0
2020-07-15,32.91,33.49,32.31,33.22,310998,29.1216450108581,29.6348797147869,28.5907125585179,29.3959601112338,351454.87750379,0.0,1.0
2020-07-16,36.01,36.55,33.23,33.46,1261610,31.8647960146156,32.3426352217218,29.4048089854395,29.6083330921699,1425729.38735155,0.0,1.0
2020-07-17,37.71,38.12,35.85,36.4,1659948,33.3691046295794,33.7319084720119,31.7232140273249,32.2099021086367,1875886.08609272,0.0,1.0
2020-07-20,39.14,39.33,37.35,37.98,752389,34.6344936409902,34.8026222508979,33.0505451581753,33.6080242331325,850265.223024582,0.0,1.0
2020-07-21,39.01,39.45,37.21,39.23,976399,34.5194582763164,34.9088087413659,32.926660919296,34.7141335088412,1103416.07000631,0.0,1.0
2020-07-22,43.01,43.66,39.17,39.64,1938585,38.0590079585842,38.6341847819527,34.6610402636072,35.0769373512736,2190770.20979455,0.0,1.0
2020-07-23,42.86,44.9,41.61,43.61,1033617,37.9262748454992,39.7314451834557,36.8201655697905,38.5899404109244,1168077.40281557,0.0,1.0
2020-07-24,41.34,42.33,39.05,41.93,1025293,36.5812459662374,37.4572845125987,34.5548537731391,37.1033295443719,1158670.55646819,0.0,1.0
2020-07-27,44.76,44.94,41.6,41.8795,1611707,39.6075609445764,39.7668406802784,36.8113166955848,37.0586427296333,1821369.54661124,0.0,1.0
2020-07-28,37.21,41.53,36.1504,41.39,3515675,32.926660919296,36.7493745761452,31.9890342084632,36.6254903372658,3973019.52574658,0.0,1.0
2020-07-29,37.02,38.79,35.0,38.14,1840134,32.7585323093882,34.3247830437917,30.971059719843,33.7496062204232,2079511.98901781,0.0,1.0
2020-07-30,36.46,37.33,35.62,36.66,938209,32.2629953538707,33.032847409764,31.5196899205945,32.4399728379841,1060258.03756923,0.0,1.0
2020-07-31,36.09,36.66,34.57,36.29,924921,31.935587008261,32.4399728379841,30.5905581289992,32.1125644923744,1045241.43806611,0.0,1.0
2020-08-03,37.12,37.4,35.785,37.12,832841,32.8470210514449,33.0947895292037,31.6656963449881,32.8470210514449,941183.003219103,0.0,1.0
2020-08-04,36.98,37.8082,36.635,37.25,554601,32.7231368125656,33.4560005742791,32.41785065247,32.9620564161186,626747.524159253,0.0,1.0
2020-08-05,37.59,37.61,36.2,37.18,604280,33.2629181391114,33.2806158875227,32.0329246245233,32.9001142966789,682889.12911977,0.0,1.0
2020-08-06,35.98,37.9,35.68,37.45,628710,31.8382493919986,33.5372332394871,31.5727831658285,33.139033900232,710497.160867299,0.0,1.0
2020-08-07,36.1,37.12,35.89,35.89,373879,31.9444358824666,32.8470210514449,31.7586095241476,31.7586095241476,422515.894463115,0.0,1.0
2020-08-10,34.2,36.58,33.62,36.3,872874,30.2631497833895,32.3691818443388,29.7499150794606,32.12141336658,986423.786475293,0.0,1.0
2020-08-11,34.39,35.4,34.22,34.56,532425,30.4312783932972,31.3250146880698,30.2808475318008,30.5817092547936,601686.709094449,0.0,1.0
2020-08-12,34.95,35.3298,34.5,34.95,430362,30.9268153488147,31.262895591146,30.5286160095595,30.9268153488147,486346.613136696,0.0,1.0
2020-08-13,35.92,36.08,34.0509,34.82,573583,31.7851561467646,31.9267381340553,30.1312130689829,30.811779984141,648198.840517484,0.0,1.0
2020-08-14,36.51,36.59,35.1638,35.8,647854,32.4311239637785,32.5021864101521,31.2353206474257,31.8004447522122,729334.868764265,0.14,1.0
2020-08-17,36.65,36.915,35.74,36.5,559527,32.5554832449324,32.7908775985451,31.747147917432,32.4222411579818,629898.945001594,0.0,1.0
2020-08-18,36.59,37.23,35.99,36.68,436643,32.5021864101521,33.0706859811414,31.9692180623497,32.5821316623225,491559.77288376,0.0,1.0
2020-08-19,35.31,36.57,34.58,36.28,431360,31.3651872681736,32.4844207985587,30.7167424450139,32.2268194304542,485612.327762356,0.0,1.0
2020-08-20,34.83,35.65,34.61,34.98,283693,30.9388125899316,31.6672026652616,30.7433908624041,31.0720546768822,319373.187360641,0.0,1.0
2020-08-21,34.27,34.82,33.9035,34.82,362951,30.441375465316,30.9299297841349,30.1158206328667,30.9299297841349,408599.499197133,0.0,1.0
2020-08-24,32.92,34.59,32.42,34.59,622825,29.2421966827605,30.7256252508107,28.7980563929252,30.7256252508107,701157.960957414,0.0,1.0
2020-08-25,33.51,33.67,32.4,32.6,385133,29.7662822247663,29.9084071175136,28.7802907813318,28.9579468972659,433571.338622263,0.0,1.0
2020-08-26,32.6,33.655,32.28,33.43,319917,28.9579468972659,29.8950829088185,28.6736971117713,29.6952197783926,360153.095003593,0.0,1.0
2020-08-27,31.68,32.33,31.27,32.24,436948,28.1407287639688,28.7181111407548,27.7765337263038,28.6381658885844,491903.13286143,0.0,1.0
2020-08-28,30.94,31.89,30.61,31.68,450812,27.4834011350125,28.3272676856997,27.1902685437211,28.1407287639688,507510.813944741,0.0,1.0
2020-08-31,31.37,31.78,30.49,31.39,529234,27.8653617842709,28.2295568219359,27.0836748741606,27.8831273958643,595795.981711292,0.0,1.0
2020-09-01,31.51,31.71,30.8702,31.46,398864,27.9897210654248,28.1673771813589,27.4213991505515,27.9453070364413,449029.292239903,0.0,1.0
2020-09-02,32.19,32.24,30.8138,31.7,358122,28.5937518596009,28.6381658885844,27.371300125858,28.1584943755622,403163.153845768,0.0,1.0
2020-09-03,29.74,31.54,29.16,31.44,763059,26.4174644394076,28.0163694828149,25.9022617031986,27.9275414248478,859029.24983776,0.0,1.0
2020-09-04,28.79,30.07,27.54,29.75,586834,25.5735978887204,26.7105970306989,24.463247164132,26.4263472452043,660640.357821993,0.0,1.0
2020-09-08,29.0,29.43,27.33,27.63,472543,25.7601368104513,26.1420974597097,24.2767082424011,24.5431924163024,531974.930911088,0.0,1.0
2020-09-09,31.03,31.2,29.14,29.55,702369,27.5633463871828,27.7143540857269,25.8844960916052,26.2486911292702,790706.243133622,0.0,1.0
2020-09-10,30.38,31.4,30.135,31.34,355699,26.9859640103969,27.892010201661,26.7683352683775,27.8387133668808,400435.412121528,0.0,1.0
2020-09-11,30.35,30.9,29.97,30.69,241106,26.9593155930067,27.4478699118257,26.6217689727319,27.2613309900948,271430.002544211,0.0,1.0
2020-09-14,31.32,31.74,30.93,31.16,244223,27.8209477552874,28.1940255987491,27.4745183292158,27.67882286254,274939.028938951,0.0,1.0
2020-09-15,31.14,31.78,30.26,31.7,402910,27.6610572509466,28.2295568219359,26.8793703408364,28.1584943755622,453584.159353513,0.0,1.0
2020-09-16,31.04,31.49,30.73,31.25,403629,27.5722291929796,27.9719554538314,27.2968622132816,27.7587681147104,454393.588284477,0.0,1.0
2020-09-17,30.19,30.94,29.795,30.59,380362,26.8171907002594,27.4834011350125,26.4663198712895,27.1725029321277,428200.287955178,0.0,1.0
2020-09-18,30.89,31.529,30.46,30.55,456390,27.4389871060289,28.0065983964385,27.0570264567705,27.1369717089409,513790.361339629,0.0,1.0
2020-09-21,31.25,31.469,30.17,30.21,248258,27.7587681147104,27.9533015616583,26.799425088666,26.8349563118528,279481.512577956,0.0,1.0
2020-09-22,31.43,31.65,30.93,31.63,185171,27.9186586190511,28.1140803465787,27.4745183292158,28.0963147349853,208460.03418046,0.0,1.0
2020-09-23,31.01,31.5845,30.95,31.35,351301,27.5455807755894,28.0558979686103,27.4922839408092,27.8475961726775,395484.273820576,0.0,1.0
2020-09-24,30.44,30.61,29.57,30.26,318212,27.0392608451771,27.1902685437211,26.2664567408636,26.8793703408364,358233.6564399,0.0,1.0
2020-09-25,31.53,31.71,30.44,30.53,167256,28.0074866770182,28.1673771813589,27.0392608451771,27.1192060973475,188291.857131446,0.0,1.0
2020-09-28,31.62,32.4262,31.39,31.94,216940,28.0874319291886,28.8035637325191,27.8831273958643,28.3716817146832,244224.6346086,0.0,1.0
2020-09-29,32.0,32.31,31.52,31.52,137167,28.4249785494635,28.7003455291614,27.9986038712215,27.9986038712215,154418.551006535,0.0,1.0
2020-09-30,31.46,31.99,30.98,31.79,290034,27.9453070364413,28.4160957436667,27.5189323581993,28.2384396277326,326511.697584911,0.0,1.0
2020-10-01,31.82,32.13,31.61,32.01,164535,28.2650880451227,28.5404550248207,28.0785491233919,28.4338613552602,185228.635822467,0.0,1.0
2020-10-02,31.18,31.67,30.8693,31.35,136286,27.6965884741335,28.1318459581721,27.4205996980298,27.8475961726775,153426.747267759,0.0,1.0
2020-10-05,32.25,32.28,31.2811,31.62,153480,28.6470486943811,28.6736971117713,27.7863936407382,28.0874319291886,172783.243844971,0.0,1.0
2020-10-06,32.0,33.04,31.7,32.21,185502,28.4249785494635,29.348790352321,28.1584943755622,28.6115174711943,208832.664189013,0.0,1.0
2020-10-07,32.7,32.88,31.87,32.1,155276,29.046774955233,29.2066654595737,28.3095020741063,28.5138066074305,174805.127516755,0.0,1.0
2020-10-08,32.18,33.0267,32.12,32.96,118179,28.5848690538042,29.3369762206114,28.5315722190239,29.2777279059474,133042.422298376,0.0,1.0
2020-10-09,34.03,34.11,32.39,32.39,218882,30.228188126195,30.2992505725687,28.771407975535,28.771407975535,246410.880761499,0.0,1.0
2020-10-12,34.33,35.33,34.14,34.72,270468,30.4946723000963,31.382952879767,30.3258989899588,30.8411017261678,304484.873574807,0.0,1.0
2020-10-13,33.92,34.57,33.85,34.57,159225,30.1304772624313,30.7078596392172,30.0682976218543,30.7078596392172,179250.794899762,0.0,1.0
2020-10-14,33.48,34.07,33.21,33.95,102596,29.7396338073761,30.2637193493819,29.499798050865,30.1571256798214,115499.541865511,0.0,1.0
2020-10-15,33.42,33.76,32.46,32.82,154976,29.6863369725959,29.9883523696839,28.833587616112,29.1533686247935,174467.396391179,0.0,1.0
2020-10-16,33.09,33.949,33.09,33.68,77909,29.3932043813046,30.1562373992417,29.3932043813046,29.9172899233103,87707.6475418151,0.0,1.0
2020-10-19,33.52,33.93,32.881,33.24,147494,29.775165030563,30.139360068228,29.2075537401534,29.5264464682552,166044.382119299,0.0,1.0
2020-10-20,33.5,34.05,33.34,33.72,210647,29.7573994189696,30.2459537377885,29.6152745262222,29.9528211464971,237140.161364422,0.0,1.0
2020-10-21,32.92,34.46,32.8,33.99,130564,29.2421966827605,30.6101487754535,29.1356030132,30.1926569030082,146985.088932595,0.0,1.0
2020-10-22,32.9,33.37,32.52,33.21,132239,29.2244310711671,29.6419229436124,28.8868844508922,29.499798050865,148870.754383731,0.0,1.0
2020-10-23,31.67,32.6876,30.38,32.64,343220,28.1318459581721,29.0357602760451,26.9859640103969,28.9934781204527,386386.923067962,0.0,1.0
2020-10-26,31.46,31.66,29.89,31.66,456424,27.9453070364413,28.1229631523754,26.5507065263582,28.1229631523754,513828.637533859,0.0,1.0
2020-10-27,31.29,34.19,30.51,34.1,484885,27.7942993378972,30.3703130189424,27.1014404857541,30.290367766772,545869.189417309,0.0,1.0
2020-10-28,29.6,30.97,28.8,30.74,556368,26.2931051582537,27.5100495524026,25.5824806945171,27.3057450190783,626342.636249274,0.0,1.0
2020-10-29,29.15,30.1,28.98,29.69,256475,25.8933788974019,26.7372454480891,25.7423711988578,26.3730504104241,288731.968107498,0.0,1.0
2020-10-30,28.99,29.46,28.28,28.9,292587,25.7512540046546,26.1687458770998,25.1205747930883,25.6713087524842,329385.789463567,0.0,1.0
2020-11-02,28.05,29.77,27.88,29.41,335613,24.9162702597641,26.4441128567977,24.76526256122,26.1243318481163,377823.187493758,0.0,1.0
2020-11-03,28.69,29.06,28.2,28.44,225770,25.4847698307533,25.8134336452315,25.0495123467147,25.2626996858356,254165.187404737,0.0,1.0
2020-11-04,28.86,29.66,28.54,29.66,382725,25.6357775292974,26.3464019930339,25.3515277438027,26.3464019930339,430860.483454302,0.0,1.0
2020-11-05,29.72,29.9899,29.5,29.56,212645,26.3996988278142,26.6394457562673,26.2042771002866,26.2575739350669,239389.450660762,0.0,1.0
2020-11-06,28.86,29.545,28.7,29.47,320646,25.6357775292974,26.2442497263718,25.49365263655,26.1776286828965,360973.781638743,0.0,1.0
2020-11-09,27.54,29.31,27.39,29.18,529114,24.463247164132,26.0355037901492,24.3300050771814,25.920027314792,595660.889261061,0.0,1.0
2020-11-10,27.32,27.78,26.28,26.67,312705,24.2678254366044,24.676434503253,23.3440136337469,23.6904430598185,352034.038744733,0.0,1.0
2020-11-11,27.41,27.77,27.0301,27.64,308230,24.3477706887748,24.6675516974563,24.0103128965579,24.5520752220991,346996.216121548,0.0,1.0
2020-11-12,27.72,28.58,27.065,27.53,389760,24.6231376684727,25.3870589669895,24.0413138887884,24.4543643583353,438780.278349073,0.0,1.0
2020-11-13,28.1,28.37,27.5796,27.99,179238,24.9606842887476,25.2005200452587,24.498423075087,24.8629734249838,201780.838286974,0.0,1.0
2020-11-16,26.58,28.18,26.35,27.96,438801,23.6104978076481,25.0317467351213,23.4061932743238,24.8363250075937,493989.185447074,0.0,1.0
2020-11-17,27.16,27.63,26.8,27.02,532052,24.1257005438571,24.5431924163024,23.8059195351756,24.0013412627032,598968.402750875,0.0,1.0
2020-11-18,26.48,27.5,26.33,27.26,407101,23.521669749681,24.4277159409452,23.3884276627304,24.2145286018242,458302.263177817,0.0,1.0
2020-11-19,26.42,26.65,26.0802,26.48,367322,23.4683729149008,23.672677448225,23.1665351739287,23.521669749681,413520.241696782,0.0,1.0
2020-11-20,26.82,27.24,26.29,26.712,287639,23.8236851467691,24.1967629902308,23.3528964395436,23.7277508441646,323815.477432391,0.0,1.0
2020-11-23,28.25,28.54,27.1,27.12,756231,25.0939263756982,25.3515277438027,24.0724037090769,24.0901693206703,851342.489419637,0.0,1.0
2020-11-24,27.93,29.23,27.69,28.61,609645,24.8096765902036,25.9644413437755,24.5964892510826,25.4137073843797,686320.306840415,0.0,1.0
2020-11-25,27.85,28.46,27.61,28.28,165391,24.7386141438299,25.2804652974291,24.5254268047089,25.1205747930883,186192.295300779,0.0,1.0
2020-11-27,28.45,28.75,27.82,27.92,167305,25.2715824916324,25.5380666655336,24.7119657264398,24.8007937844069,188347.019881957,0.0,1.0
2020-11-30,27.97,28.55,27.46,28.51,175439,24.8452078133904,25.3604105495994,24.3921847177583,25.3248793264126,197504.036466756,0.0,1.0
2020-12-01,28.27,28.47,27.67,28.01,157728,25.1116919872916,25.2893481032258,24.5787236394892,24.8807390365772,177565.516583135,0.0,1.0
2020-12-02,28.08,28.23,27.3102,28.01,303385,24.9429186771542,25.0761607641048,24.2591202869237,24.8807390365772,341541.858443487,0.0,1.0
2020-12-03,28.36,28.92,28.25,28.26,136349,25.191637239462,25.6890743640776,25.0939263756982,25.1028091814949,153497.67080413,0.0,1.0
2020-12-04,28.34,28.39,27.85,28.32,167944,25.1738716278686,25.2182856568521,24.7386141438299,25.1561060162752,189066.387179435,0.0,1.0
2020-12-07,28.34,29.055,28.15,28.15,217499,25.1738716278686,25.8089922423331,25.0050983177311,25.0050983177311,244853.940272591,0.0,1.0
2020-12-08,27.58,28.32,27.58,28.23,180229,24.4987783873188,25.1561060162752,24.4987783873188,25.0761607641048,202896.476771796,0.0,1.0
2020-12-09,26.42,27.52,26.14,27.52,618978,23.4683729149008,24.4454815525386,23.219654352593,24.4454815525386,696827.122157102,0.0,1.0
2020-12-10,27.25,27.47,26.2,26.32,232850,24.2056457960275,24.401067523555,23.2729511873732,23.3795448569337,262135.641968343,0.0,1.0
2020-12-11,27.37,27.4,26.72,27.01,188461,24.312239465588,24.3388878829781,23.734857088802,23.9924584569065,212163.818857616,0.0,1.0
2020-12-14,27.29,27.88,27.28,27.37,145669,24.2411770192143,24.76526256122,24.2322942134176,24.312239465588,163989.851105375,0.0,1.0
2020-12-15,27.14,27.49,26.94,27.42,142909,24.1079349322637,24.4188331351484,23.9302788163296,24.3566534945715,160882.724750071,0.0,1.0
2020-12-16,27.22,27.43,26.64,27.29,190157,24.1789973786374,24.3655363003682,23.6637946424283,24.2411770192143,214073.125487542,0.0,1.0
2020-12-17,27.26,27.68,26.99,27.4,150649,24.2145286018242,24.5876064452859,23.9746928453131,24.3388878829781,169596.187789946,0.0,1.0
2020-12-18,27.82,28.1,27.18,27.27,201524,24.7119657264398,24.9606842887476,24.1434661554505,24.2234114076209,226869.757835639,0.0,1.0
2020-12-21,27.38,27.94,27.28,27.56,156690,24.3211222713847,24.8185593960003,24.2322942134176,24.4810127757254,176396.96688864,0.0,1.0
2020-12-22,28.38,28.5,27.38,27.38,262020,25.2094028510554,25.3159965206159,24.3211222713847,24.3211222713847,294974.365078572,0.0,1.0
2020-12-23,28.61,29.72,28.34,28.49,973786,25.4137073843797,26.3996988278142,25.1738716278686,25.3071137148192,1096259.47283567,0.0,1.0
2020-12-24,28.6,29.055,28.23,28.76,220401,25.404824578583,25.8089922423331,25.0761607641048,25.5469494713303,248120.926027334,0.0,1.0
2020-12-28,28.68,29.0,28.3,28.93,203989,25.4758870249566,25.7601368104513,25.1383404046817,25.6979571698743,229644.78191746,0.0,1.0
2020-12-29,27.62,28.86,27.44,28.57,201251,24.5343096105056,25.6357775292974,24.3744191061649,25.3781761611928,226562.422511365,0.0,1.0
2020-12-30,27.79,28.21,27.5,27.83,196961,24.6853173090497,25.0583951525114,24.4277159409452,24.7208485322365,221732.867415619,0.0,1.0
2020-12-31,27.55,27.76,27.211,27.66,118869,24.4721299699287,24.6586688916596,24.1710028534203,24.5698408336925,133819.203887202,0.0,1.0
2021-01-04,27.39,27.75,26.78,27.49,194743,24.3300050771814,24.6497860858628,23.7881539235822,24.4188331351484,219235.90862719,0.0,1.0
2021-01-05,28.7,28.77,27.34,27.34,172917,25.49365263655,25.555832277127,24.2855910481978,24.2855910481978,194664.843471076,0.0,1.0
2021-01-06,28.7,29.14,28.3,28.43,188087,25.49365263655,25.8844960916052,25.1383404046817,25.2538168800389,211742.780721065,0.0,1.0
2021-01-07,29.23,29.51,28.8,29.24,175281,25.9644413437755,26.2131599060833,25.5824806945171,25.9733241495722,197326.16474062,0.0,1.0
2021-01-08,29.4,29.67,29.035,29.2,168133,26.1154490423196,26.3552847988307,25.7912266307397,25.9377929263854,189279.157788548,0.0,1.0
2021-01-11,29.19,29.8,28.54,28.63,237258,25.9289101205887,26.4707612741878,25.3515277438027,25.4314729959731,267098.037973482,0.0,1.0
2021-01-12,29.48,29.59,28.8925,29.09,253905,26.1865114886932,26.284222352457,25.6646466481367,25.8400820626216,285838.738131726,0.0,1.0
2021-01-13,29.47,29.8481,29.26,29.66,186309,26.1776286828965,26.51348757007,25.9910897611657,26.3464019930339,209741.160916814,0.0,1.0
2021-01-14,30.8,30.82,29.28,29.28,291317,27.3590418538586,27.376807465452,26.0088553727591,26.0088553727591,327956.06103196,0.0,1.0
2021-01-15,30.72,31.47,30.0198,30.8,464808,27.2879794074849,27.954189842238,26.6660053455995,27.3590418538586,523267.096723307,0.0,1.0
2021-01-19,31.8,32.02,31.0,31.3,528628,28.2473224335293,28.4427441610569,27.5366979697927,27.8031821436939,595113.764837628,0.0,1.0
2021-01-20,32.2,32.71,31.85,32.04,644950,28.6026346653976,29.0556577610297,28.2917364625128,28.4605097726503,726065.631468685,0.0,1.0
2021-01-21,32.13,32.91,31.04,32.91,280541,28.5404550248207,29.2333138769638,27.5722291929796,29.2333138769638,315824.75900125,0.0,1.0
2021-01-22,32.81,33.11,31.027,31.85,375691,29.1444858189968,29.410969992898,27.5606815454438,28.2917364625128,422941.81432995,0.0,1.0
2021-01-25,33.68,34.24,32.76,33.59,525225,29.9172899233103,30.4147270479259,29.1000717900132,29.8373446711399,591282.76810317,0.0,1.0
2021-01-26,32.94,36.6314,31.68,35.68,867697,29.2599622943539,32.5389612261505,28.1407287639688,31.6938510826518,976827.61489803,0.0,1.0
2021-01-27,31.21,32.0,30.57,32.0,476902,27.7232368915236,28.4249785494635,27.1547373205343,28.4249785494635,536882.164165716,0.0,1.0
2021-01-28,30.15,31.0799,29.5202,31.0,372461,26.7816594770726,27.6076715881084,26.222220367996,27.5366979697927,419305.575877909,0.0,1.0
2021-01-29,30.0,30.28,29.3401,29.95,249069,26.648417390122,26.8971359524298,26.0622410355973,26.6040033611385,280394.512387431,0.0,1.0
2021-02-01,31.46,31.53,30.01,30.38,303570,27.9453070364413,28.0074866770182,26.6573001959187,26.9859640103969,341750.125970925,0.0,1.0
2021-02-02,30.76,32.23,30.53,31.85,302081,27.3235106306718,28.6292830827877,27.1192060973475,28.2917364625128,340073.853817647,0.0,1.0
2021-02-03,31.05,31.9,30.85,31.15,289842,27.5811119987763,28.3361504914964,27.4034558828421,27.6699400567433,326295.549664542,0.0,1.0
2021-02-04,30.23,31.31,29.87,30.95,361057,26.8527219234463,27.8120649494907,26.5329409147648,27.4922839408092,406467.290024325,0.0,1.0
2021-02-05,30.36,30.68,30.0,30.15,244927,26.9681983988035,27.2524481842981,26.648417390122,26.7816594770726,275731.571313637,0.0,1.0
2021-02-08,31.44,31.8,30.59,30.59,303957,27.9275414248478,28.2473224335293,27.1725029321277,27.1725029321277,342185.79912292,0.0,1.0
2021-02-09,32.52,32.94,31.47,31.49,258220,28.8868844508922,29.2599622943539,27.954189842238,27.9719554538314,290696.437487935,0.0,1.0
2021-02-10,31.47,32.695,31.44,32.64,176031,27.954189842238,29.0423335523346,27.9275414248478,28.9934781204527,198170.492554561,0.0,1.0
2021-02-11,30.53,31.55,30.2,31.25,221764,27.1192060973475,28.0252522886116,26.8260735060561,27.7587681147104,249655.351107871,0.0,1.0
2021-02-12,30.85,30.85,30.0,30.34,95116,27.4034558828421,27.4034558828421,26.648417390122,26.95043278721,107078.779134468,0.0,1.0
2021-02-16,30.4,31.35,30.37,31.01,178681,27.0037296219903,27.8475961726775,26.9770812046002,27.5455807755894,201153.78416382,0.0,1.0
2021-02-17,29.93,30.46,29.71,29.94,181817,26.7283626422924,27.2016680950292,26.5318962279487,26.7372929338534,203595.816280547,0.16,1.0
2021-02-18,29.92,30.02,28.9001,29.5,251750,26.7194323507313,26.808735266342,25.8086319144174,26.3443601051662,281905.689504435,0.0,1.0
2021-02-19,31.05,31.13,29.985,30.0,221550,27.7285552971326,27.7999976296212,26.7774792458783,26.7908746832199,248088.204606584,0.0,1.0
2021-02-22,30.27,30.44,29.65,30.33,219037,27.0319925553689,27.1838075119071,26.4783144785823,27.0855743047353,245274.186740746,0.0,1.0
2021-02-23,29.45,30.15,27.64,29.27,362057,26.2997086473608,26.924829056636,24.6833258748066,26.1389633992615,405425.732770237,0.0,1.0
2021-02-24,30.07,30.12,29.23,29.25,118169,26.8533867241474,26.8980381819528,26.1032422330172,26.1211028161394,132323.787181925,0.0,1.0
2021-02-25,28.95,30.49,28.88,29.51,147033,25.8531940693072,27.2284589697125,25.7906820283797,26.3532903967273,164645.240297539,0.0,1.0
2021-02-26,28.49,29.18,27.88,28.91,186970,25.4424006574978,26.0585907752119,24.8976528722723,25.8174729030629,209366.064614277,0.0,1.0
2021-03-01,29.27,29.47,28.62,28.75,158414,26.1389633992615,26.317569230483,25.5584944477918,25.6745882380857,177389.505053249,0.0,1.0
2021-03-02,28.59,29.5,28.5,29.04,428980,25.5317035731085,26.3443601051662,25.4513309490589,25.9335666933568,480365.055347021,0.0,1.0
2021-03-03,28.26,29.26,28.26,28.77,372006,25.2370039515931,26.1300331077004,25.2370039515931,25.6924488212079,416566.466453969,0.0,1.0
2021-03-04,28.13,28.54,27.56,28.25,331968,25.1209101612992,25.4870521153032,24.611883542318,25.228073660032,371732.543926149,0.0,1.0
2021-03-05,28.46,28.78,27.47,28.17,227687,25.4156097828146,25.7013791127689,24.5315109182683,25.1566313275435,254960.320660164,0.0,1.0
2021-03-08,27.66,28.59,27.66,28.1,170091,24.7011864579287,25.5317035731085,24.7011864579287,25.0941192866159,190465.225952329,0.0,1.0
2021-03-09,28.59,29.18,28.2,28.2,286307,25.5317035731085,26.0585907752119,25.1834222022267,25.1834222022267,320602.074458575,0.0,1.0
2021-03-10,28.7,29.08,28.53,28.89,148726,25.6299367802803,25.9692878596011,25.4781218237421,25.7996123199407,166541.035063502,0.0,1.0
2021-03-11,29.96,30.27,29.05,29.12,138456,26.7551535169756,27.0319925553689,25.9424969849179,26.0050090258454,155040.850629696,0.0,1.0
2021-03-12,29.37,29.925,29.08,29.64,159041,26.2282663148723,26.7238974965118,25.9692878596011,26.4693841870212,178091.609789373,0.0,1.0
2021-03-15,29.71,30.02,29.41,29.54,107268,26.5318962279487,26.808735266342,26.2639874811165,26.3800812714105,120117.018874923,0.0,1.0
2021-03-16,29.48,29.95,29.15,29.9,375623,26.3264995220441,26.7462232254145,26.0317999005286,26.7015717676091,420616.726151834,0.0,1.0
2021-03-17,29.2,29.465,28.7,29.05,109319,26.076451358334,26.3131040847025,25.6299367802803,25.9424969849179,122413.696408879,0.0,1.0
2021-03-18,28.83,28.98,28.4,28.4,176550,25.7460305705743,25.8799849439904,25.3620280334481,25.3620280334481,197697.91254025,0.0,1.0
2021-03-19,28.69,28.94,27.64,28.2,292727,25.6210064887193,25.8442637777461,24.6833258748066,25.1834222022267,327791.089460038,0.0,1.0
2021-03-22,28.69,29.26,28.44,28.74,107608,25.6210064887193,26.1300331077004,25.3977491996924,25.6656579465246,120497.74552609,0.0,1.0
2021-03-23,28.2,29.1,28.15,28.68,109646,25.1834222022267,25.9871484427233,25.1387707444213,25.6120761971582,122779.865864561,0.0,1.0
2021-03-24,27.13,28.38,27.0,28.38,185057,24.2278810051918,25.344167450326,24.1117872148979,25.344167450326,207223.917309324,0.0,1.0
2021-03-25,26.82,27.09,25.9,26.94,301107,23.9510419667986,24.1921598389475,23.1294551431798,24.0582054655314,337174.881627057,0.0,1.0
2021-03-26,27.47,27.69,26.48,26.76,245883,24.5315109182683,24.7279773326119,23.6474120537221,23.8974602174321,275335.915203253,0.0,1.0
2021-03-29,26.89,27.89,26.68,27.43,187676,24.0135540077261,24.9065831638334,23.8260178849435,24.495789752024,210156.632307584,0.0,1.0
2021-03-30,26.71,26.96,26.41,26.6,158601,23.8528087596268,24.0760660486536,23.5849000127946,23.754575552455,177598.904711391,0.0,1.0
2021-03-31,26.98,27.34,26.62,26.7,111061,24.0939266317757,24.4154171279744,23.7724361355771,23.8438784680657,124364.36060398,0.0,1.0
2021-04-01,27.71,28.11,27.1242,27.37,128833,24.7458379157341,25.103049578177,24.2227014360864,24.4422080026576,144265.166617378,0.0,1.0
2021-04-05,28.29,28.3,27.73,28.0,184210,25.2637948262763,25.2727251178374,24.7636984988562,25.0048163710052,206275.460034208,0.0,1.0
2021-04-06,28.44,28.6,28.18,28.18,239914,25.3977491996924,25.5406338646696,25.1655616191045,25.1655616191045,268651.922906721,0.0,1.0
2021-04-07,29.5,29.64,28.44,28.44,364753,26.3443601051662,26.4693841870212,25.3977491996924,25.3977491996924,408444.671157144,0.0,1.0
2021-04-08,30.5,30.6,29.8,29.8,236167,27.2373892612735,27.3266921768843,26.6122688519984,26.6122688519984,264456.091253998,0.0,1.0
2021-04-09,30.94,30.94,30.23,30.24,201568,27.6303220899608,27.6303220899608,26.9962713891246,27.0052016806856,225712.675360595,0.0,1.0
2021-04-12,30.8,30.84,30.195,30.63,157835,27.5052980081057,27.54101917435,26.9650153686608,27.3534830515675,176741.149961996,0.0,1.0
2021-04-13,31.31,31.35,30.795,30.93,215165,27.9607428777205,27.9964640439648,27.5008328623252,27.6213917983997,240938.382054505,0.0,1.0
2021-04-14,31.0,31.95,30.855,31.34,163734,27.6839038393272,28.5322815376292,27.5544146116916,27.9875337524037,183346.757359758,0.0,1.0
2021-04-15,31.11,31.18,30.81,31.09,129404,27.782137046499,27.8446490874265,27.5142282996668,27.7642764633769,144904.563434486,0.0,1.0
2021-04-16,31.03,31.27,30.84,30.99,84901,27.7106947140104,27.9250217114762,27.54101917435,27.6749735477661,95070.8041494182,0.0,1.0
2021-04-19,29.91,30.83,29.88,30.73,199196,26.7105020591702,27.532088882789,26.683711184487,27.4427859671782,223056.547076566,0.0,1.0
2021-04-20,29.75,30.12,29.39,30.12,136879,26.567617394193,26.8980381819528,26.2461268979944,26.8980381819528,153274.950838838,0.0,1.0
2021-04-21,30.1,30.14,29.565,29.57,83337,26.8801775988306,26.9158987650749,26.4024070003132,26.4068721460937,93319.461554046,0.0,1.0
2021-04-22,30.0,30.34,29.86,29.93,92318,26.7908746832199,27.0945045962964,26.6658506013648,26.7283626422924,103376.244066218,0.0,1.0
2021-04-23,30.26,30.46,29.9,30.1,82667,27.0230622638078,27.2016680950292,26.7015717676091,26.8801775988306,92569.2060943916,0.0,1.0
2021-04-26,30.76,31.05,30.48,30.61,109000,27.4695768418614,27.7285552971326,27.2195286781514,27.3356224684453,122056.485227342,0.0,1.0
2021-04-27,32.5,32.58,31.09,31.9,404889,29.0234475734882,29.0948899059768,27.7642764633769,28.4876300798238,453388.332543241,0.0,1.0
2021-04-28,30.3,32.6,29.97,32.58,355158,27.0587834300521,29.1127504890989,26.7640838085367,29.0948899059768,397700.341104333,0.0,1.0
2021-04-29,30.32,30.6,29.69,30.58,115069,27.0766440131742,27.3266921768843,26.5140356448266,27.3088315937621,128852.455950688,0.0,1.0
2021-04-30,30.81,30.95,29.76,30.13,163280,27.5142282996668,27.6392523815218,26.5765476857541,26.9069684735138,182838.375302022,0.0,1.0
2021-05-03,29.9,31.3,29.65,30.96,410400,26.7015717676091,27.9518125861594,26.4783144785823,27.6481826730829,459559.463644966,0.0,1.0
2021-05-04,29.86,30.06,28.65,29.7,430363,26.6658506013648,26.8444564325863,25.585285322475,26.5229659363877,481913.71698986,0.0,1.0
2021-05-05,30.61,30.65,29.93,29.93,214665,27.3356224684453,27.3713436346896,26.7283626422924,26.7283626422924,240378.489920435,0.0,1.0
2021-05-06,31.01,31.15,30.39,30.44,245621,27.6928341308883,27.8178582127433,27.1391560541017,27.1838075119071,275042.531725,0.0,1.0
2021-05-07,31.65,31.73,30.84,31.29,196215,28.264372790797,28.3358151232856,27.54101917435,27.9428822945983,219718.470173238,0.0,1.0
2021-05-10,31.09,31.36,30.61,30.88,183555,27.7642764633769,28.0053943355258,27.3356224684453,27.5767403405943,205542.001338576,0.0,1.0
2021-05-11,31.25,31.7,29.91,29.91,161011,27.907161128354,28.3090242486023,26.7105020591702,26.7105020591702,180297.584797611,0.0,1.0
2021-05-12,30.99,31.195,30.83,30.85,174096,27.6749735477661,27.8580445247681,27.532088882789,27.5499494659111,194949.961946233,0.0,1.0
2021-05-13,31.1,31.54,30.955,31.12,159483,27.7732067549379,28.1661395836252,27.6437175273024,27.7910673380601,178586.554435892,0.0,1.0
2021-05-14,31.82,31.9,31.15,31.35,114358,28.4161877473352,28.4876300798238,27.8178582127433,27.9964640439648,128056.28933604,0.0,1.0
2021-05-17,31.98,32.24,31.32,31.73,160742,28.5590724123124,28.7912599929003,27.9696731692815,28.3358151232856,179996.362829481,0.0,1.0
2021-05-18,31.9,32.31,31.745,32.1,158683,28.4876300798238,28.8537720338278,28.3492105606272,28.6662359110453,177690.727021379,0.0,1.0
2021-05-19,31.83,31.9,31.0005,31.31,82876,28.4251180388963,28.4876300798238,27.6843503539053,27.9607428777205,92803.241006433,0.0,1.0
2021-05-20,33.02,33.02,31.82,31.82,133582,29.487822734664,29.487822734664,28.4161877473352,28.4161877473352,149583.022106778,0.0,1.0
2021-05-21,33.14,33.82,32.87,33.18,149588,29.5949862333969,30.2022460595499,29.3538683612479,29.6307073996412,167506.289102639,0.0,1.0
2021-05-24,32.77,33.4,32.66,33.1,149409,29.2645654456372,29.8271738139848,29.1663322384654,29.5592650671526,167305.847718642,0.0,1.0
2021-05-25,32.05,32.75,32.05,32.69,84709,28.6215844532399,29.246704862515,28.6215844532399,29.1931231131486,94855.8055699351,0.0,1.0
2021-05-26,32.47,32.59,31.41,31.75,136860,28.996656698805,29.1038201975379,28.0500457933312,28.3536757064077,153253.674937743,0.0,1.0
2021-05-27,32.33,32.76,32.25,32.52,64990,28.8716326169499,29.2556351540761,28.8001902844614,29.0413081566103,72774.7795864677,0.0,1.0
2021-05-28,32.29,32.72,32.28,32.36,57401,28.8359114507057,29.2199139878318,28.8269811591446,28.8984234916332,64276.7367755473,0.0,1.0
2021-06-01,31.7,32.3,31.55,32.13,94787,28.3090242486023,28.8448417422667,28.1750698751862,28.6930267857285,106140.991424258,0.0,1.0
2021-06-02,32.15,32.29,31.565,31.66,194578,28.7108873688506,28.8359114507057,28.1884653125278,28.273303082358,217885.383326292,0.0,1.0
2021-06-03,32.91,33.0,31.15,31.69,153880,29.3895895274922,29.4699621515419,27.8178582127433,28.3000939570413,172312.403181499,0.0,1.0
2021-06-04,33.13,33.6,32.94,32.96,117132,29.5860559418358,30.0057796452063,29.4163804021754,29.4342409852976,131162.570895863,0.0,1.0
2021-06-07,33.34,33.44,32.85,33.07,129915,29.7735920646184,29.8628949802291,29.3360077781258,29.5324741924694,145476.773195506,0.0,1.0
2021-06-08,33.71,33.915,33.35,33.45,201001,30.1040128523781,30.2870838293801,29.7825223561794,29.8718252717902,225077.757680559,0.0,1.0
2021-06-09,33.31,33.88,33.18,33.77,94083,29.7468011899351,30.2558278089163,29.6307073996412,30.1575946017445,105352.663299487,0.0,1.0
2021-06-10,33.84,33.87,33.17,33.18,93633,30.220106642672,30.2468975173552,29.6217771080801,29.6307073996412,104848.760378823,0.0,1.0
2021-06-11,33.43,33.97,33.345,33.97,53904,29.853964688668,30.336200432966,29.7780572103989,30.336200432966,60360.8511898592,0.0,1.0
2021-06-14,33.68,34.1,33.45,33.54,172512,30.0772219776948,30.4522942232599,29.8718252717902,29.9521978958398,193176.223665498,0.0,1.0
2021-06-15,33.47,33.75,33.09,33.64,110039,29.8896858549123,30.1397340186224,29.5503347755915,30.0415008114506,123219.94108194,0.0,1.0
2021-06-16,33.54,33.9,33.0401,33.39,133444,29.9521978958398,30.2736883920385,29.5057726207018,29.8182435224237,149428.491877775,0.0,1.0
2021-06-17,33.6,34.01,33.1,33.28,175153,30.0057796452063,30.3719215992103,29.5592650671526,29.7200103152519,196133.573917657,0.0,1.0
2021-06-18,33.68,33.81,33.19,33.43,118149,30.0772219776948,30.1933157679888,29.6396376912022,29.853964688668,132301.391496562,0.0,1.0
2021-06-21,34.86,35.18,33.53,33.85,245394,31.1309963819015,31.4167657118558,29.9432676042787,30.2290369342331,274788.340696132,0.0,1.0
2021-06-22,34.78,35.85,34.56,35.22,146218,31.0595540494129,32.0150952464477,30.8630876350693,31.4524868781001,163732.616119005,0.0,1.0
2021-06-23,34.83,35.19,34.61,35.05,80282,31.1042055072183,31.4256960034169,30.9077390928747,31.3006719215619,89898.5206148759,0.0,1.0
2021-06-24,34.96,35.32,34.71,35.19,50505,31.2202992975122,31.5417897937109,30.9970420084854,31.4256960034169,56554.7044624488,0.0,1.0
2021-06-25,35.01,35.21,34.61,35.08,45708,31.2649507553176,31.4435565865391,30.9077390928747,31.3274627962451,51183.0993281775,0.0,1.0
2021-06-28,35.19,35.42,34.95,35.01,124305,31.4256960034169,31.6310927093216,31.2113690059512,31.2649507553176,139194.783451236,0.0,1.0
2021-06-29,35.53,35.59,35.0,35.14,93199,31.7293259164934,31.7829076658598,31.2560204637565,31.3810445456115,104362.77400645,0.0,1.0
2021-06-30,33.09,34.83,32.83,34.68,372044,29.5503347755915,31.1042055072183,29.3181471950036,30.9702511338022,416609.018256159,0.0,1.0
2021-07-01,33.43,33.59,32.77,33.25,130472,29.853964688668,29.9968493536452,29.2645654456372,29.6932194405687,146100.49303286,0.0,1.0
2021-07-02,33.25,33.56,32.821,33.51,81230,29.6932194405687,29.970058478962,29.3101099325986,29.9254070211566,90960.0761010734,0.0,1.0
2021-07-06,33.24,33.57,32.8,33.57,80978,29.6842891490076,29.978988770523,29.2913563203204,29.978988770523,90677.890465502,0.0,1.0
2021-07-07,33.22,33.64,32.86,33.46,118484,29.6664285658855,30.0415008114506,29.3449380696868,29.8807555633512,132676.519226389,0.0,1.0
2021-07-08,32.9,33.16,32.17,32.53,106342,29.3806592359311,29.612846816519,28.7287479519728,29.0502384481714,119080.098642624,0.0,1.0
2021-07-09,33.1,33.48,32.67,33.1,67929,29.5592650671526,29.8986161464734,29.1752625300264,29.5592650671526,76065.8255505332,0.0,1.0
2021-07-12,33.22,33.39,32.8901,33.1,97796,29.6664285658855,29.8182435224237,29.3718182472857,29.5592650671526,109510.422287093,0.0,1.0
2021-07-13,33.04,33.55,32.79,33.12,99567,29.5056833177862,29.9611281874009,29.2824260287593,29.5771256502747,111493.56022597,0.0,1.0
2021-07-14,32.56,33.25,32.27,33.14,100961,29.0770293228546,29.6932194405687,28.8180508675835,29.5949862333969,113054.539495759,0.0,1.0
2021-07-15,32.02,32.62,31.64,32.58,165310,28.5947935785567,29.1306110722211,28.2554424992359,29.0948899059768,185111.537366348,0.0,1.0
2021-07-16,31.94,32.4,31.72,32.04,259812,28.5233512460681,28.9341446578775,28.3268848317245,28.6126541616788,290933.390274185,0.0,1.0
2021-07-19,32.06,32.45,31.48,31.53,141557,28.630514744801,28.9787961156828,28.1125578342587,28.1572092920641,158513.3016452,0.0,1.0
2021-07-20,32.55,32.94,31.67,32.24,141863,29.0680990312936,29.4163804021754,28.2822333739191,28.7912599929003,158855.955631251,0.0,1.0
2021-07-21,32.53,32.68,32.18,32.55,88949,29.0502384481714,29.1841928215875,28.7376782435338,29.0680990312936,99603.6908668519,0.0,1.0
2021-07-22,32.42,32.6424,31.89,32.45,89266,28.9520052409996,29.1506149253179,28.4786997882627,28.9787961156828,99958.6624798525,0.0,1.0
2021-07-23,32.29,32.54,31.635,32.54,120130,28.8359114507057,29.0591687397325,28.2509773534554,29.0591687397325,134519.684131748,0.0,1.0
2021-07-26,31.89,32.61,31.62,32.4,191122,28.4786997882627,29.12168078066,28.2375819161137,28.9341446578775,214015.408895597,0.0,1.0
2021-07-27,31.395,31.78,29.68,31.27,319490,28.0366503559896,28.3804665810909,26.5051053532655,27.9250217114762,357759.875828289,0.0,1.0
2021-07-28,32.05,32.18,31.22,31.28,185285,28.6215844532399,28.7376782435338,27.8803702536708,27.9339520030373,207479.228122459,0.0,1.0
2021-07-29,32.93,32.96,32.0,32.26,117852,29.4074501106143,29.4342409852976,28.5769329954345,28.8091205760224,131968.815568924,0.0,1.0
2021-07-30,32.76,32.99,32.45,32.71,85867,29.2556351540761,29.4610318599808,28.9787961156828,29.2109836962707,96152.5157524421,0.0,1.0
2021-08-02,32.12,32.905,32.09,32.76,98439,28.6840964941674,29.3851243817117,28.6573056194842,29.2556351540761,110230.443571508,0.0,1.0
2021-08-03,31.99,32.1,31.52,32.0,123765,28.5680027038735,28.6662359110453,28.148279000503,28.5769329954345,138590.09994644,0.0,1.0
2021-08-04,31.75,31.99,31.57,31.95,134782,28.3536757064077,28.5680027038735,28.1929304583084,28.5322815376292,150926.763228547,0.0,1.0
2021-08-05,32.17,32.18,31.75,31.9,127056,28.7287479519728,28.7376782435338,28.3536757064077,28.4876300798238,142275.309972891,0.0,1.0
2021-08-06,32.11,32.3484,31.69,32.08,77123,28.6751662026063,28.8880643534223,28.3000939570413,28.6483753279231,86361.1221118194,0.0,1.0
2021-08-09,31.53,32.05,31.51,31.92,343102,28.1572092920641,28.6215844532399,28.1393487089419,28.5054906629459,384200.221967629,0.0,1.0
2021-08-10,31.08,31.63,31.06,31.5,119248,27.907161128354,28.4010137223243,27.8892028522097,28.2842849273859,132805.620140073,0.17,1.0
2021-08-11,31.36,31.45,30.88,31.27,119796,28.1585769943752,28.2393892370249,27.7275783669103,28.0777647517256,133415.923707737,0.0,1.0
2021-08-12,32.9,32.98,31.355,31.38,148503,29.5413642574919,29.6131973620694,28.1540874253392,28.1765352705196,165386.698373652,0.0,1.0
2021-08-13,32.65,33.3,32.535,32.78,135050,29.3168858056872,29.9005297803793,29.2136257178571,29.4336146006257,150404.191264565,0.0,1.0
2021-08-16,32.54,32.94,32.15,32.45,113905,29.2181152868932,29.5772808097806,28.8679289020779,29.1373030442435,126855.160355352,0.0,1.0
2021-08-17,32.3,32.57,31.695,32.07,182579,29.0026159731607,29.2450527011097,28.4593781197935,28.7960957975005,203336.888832973,0.0,1.0
2021-08-18,32.42,32.95,32.33,32.45,71088,29.110365630027,29.5862599478528,29.0295533873773,29.1373030442435,79170.1825147382,0.0,1.0
2021-08-19,32.9,32.93,31.91,32.09,141026,29.5413642574919,29.5683016717084,28.6524295883455,28.8140540736448,157059.618491496,0.0,1.0
2021-08-20,32.66,33.04,32.6,32.9,64101,29.3258649437594,29.6670721905025,29.2719901153263,29.5413642574919,71388.8120270263,0.0,1.0
2021-08-23,32.61,33.0,32.41,32.58,83869,29.2809692533985,29.6311556382137,29.1013864919548,29.2540318391819,93404.2881685881,0.0,1.0
2021-08-24,32.49,32.7062,32.24,32.67,66148,29.1732195965323,29.3673485616529,28.9487411447276,29.3348440818316,73668.5408646312,0.0,1.0
2021-08-25,32.56,32.79,32.38,32.46,55924,29.2360735630376,29.4425937386978,29.0744490777382,29.1462821823157,62282.1472956648,0.0,1.0
2021-08-26,32.18,32.72,32.16,32.43,71169,28.8948663162945,29.3797397721925,28.8769080401501,29.1193447680991,79260.3916187178,0.0,1.0
2021-08-27,32.7,32.88,32.21,32.21,91894,29.3617814960482,29.5234059813475,28.9218037305111,28.9218037305111,102341.671618408,0.0,1.0
2021-08-30,32.25,32.79,32.125,32.55,107355,28.9577202827998,29.4425937386978,28.8454810568975,29.2270944249654,119560.473552073,0.0,1.0
2021-08-31,31.3,32.38,31.22,32.15,164758,28.1047021659421,29.0744490777382,28.0328690613646,28.8679289020779,183489.772264845,0.0,1.0
2021-09-01,32.46,32.68,31.59,31.59,149909,29.1462821823157,29.3438232199038,28.3650971700355,28.3650971700355,166952.550227913,0.0,1.0
2021-09-02,33.02,33.18,32.245,32.34,212090,29.6491139143581,29.7927801235131,28.9532307137637,29.0385325254495,236203.072382833,0.0,1.0
2021-09-03,33.12,33.38,32.91,32.96,77460,29.73890529508,29.9723628849568,29.5503433955641,29.595239085925,86266.6320277913,0.0,1.0
2021-09-07,32.84,33.24,32.73,33.02,72878,29.4874894290588,29.8466549519462,29.3887189102647,29.6491139143581,81163.6923434208,0.0,1.0
2021-09-08,32.79,33.07,32.6,32.78,111227,29.4425937386978,29.694009604719,29.2719901153263,29.4336146006257,123872.691460821,0.0,1.0
2021-09-09,32.16,32.78,31.64,32.75,98622,28.8769080401501,29.4336146006257,28.4099928603965,29.4066771864091,109834.595711914,0.0,1.0
2021-09-10,31.72,32.3,31.545,32.3,85919,28.4818259649739,29.0026159731607,28.3246910487107,29.0026159731607,95687.3580841184,0.0,1.0
2021-09-13,32.13,32.44,31.13,31.69,228647,28.8499706259336,29.1283239061713,27.952056818715,28.4548885507574,254642.481451825,0.0,1.0
2021-09-14,31.8,32.09,31.58,31.95,89424,28.5536590695514,28.8140540736448,28.3561180319633,28.6883461406342,99590.8507933543,0.0,1.0
2021-09-15,32.13,32.18,31.29,31.68,91822,28.8499706259336,28.8948663162945,28.0957230278699,28.4459094126852,102261.485748204,0.0,1.0
2021-09-16,32.75,32.75,31.95,32.2,54850,29.4066771864091,29.4066771864091,28.6883461406342,28.9128245924389,61086.0413984554,0.0,1.0
2021-09-17,32.34,32.94,32.11,32.76,81910,29.0385325254495,29.5772808097806,28.8320123497892,29.4156563244813,91222.5642834545,0.0,1.0
2021-09-20,31.43,31.87,31.17,31.69,63498,28.2214309608805,28.6165130360567,27.9879733710037,28.4548885507574,70717.255364068,0.0,1.0
2021-09-21,32.03,32.1,31.38,31.39,113911,28.7601792452117,28.823033211717,28.1765352705196,28.1855144085918,126861.842511202,0.0,1.0
2021-09-22,32.02,32.3425,31.85,32.14,57234,28.7512001071395,29.0407773099675,28.5985547599124,28.8589497640058,63741.0846563209,0.0,1.0
2021-09-23,33.38,33.45,32.0,32.1,139608,29.9723628849568,30.0352168514621,28.7332418309951,28.823033211717,155480.402325534,0.0,1.0
2021-09-24,33.42,33.69,32.58,33.11,84693,30.0082794372456,30.2507161651946,29.2540318391819,29.7299261570078,94321.9709053669,0.0,1.0
2021-09-27,32.85,33.49,32.51,33.29,45007,29.496468567131,30.0711334037509,29.1911778726766,29.8915506423071,50123.964725985,0.0,1.0
2021-09-28,32.75,33.08,32.37,32.54,134277,29.4066771864091,29.7029887427912,29.065469939666,29.2181152868932,149543.306852514,0.0,1.0
2021-09-29,32.78,32.9081,32.14,32.76,44228,29.4336146006257,29.5486373593304,28.8589497640058,29.4156563244813,49256.3981580835,0.0,1.0
2021-09-30,32.54,33.15,32.155,32.89,80152,29.2181152868932,29.7658427092965,28.872418471114,29.5323851194197,89264.6926193071,0.0,1.0
2021-10-01,32.94,33.13,32.124,32.33,75347,29.5772808097806,29.7478844331522,28.8445831430903,29.0295533873773,83913.3994758327,0.0,1.0
2021-10-04,32.45,32.98,32.275,32.68,67470,29.1373030442435,29.6131973620694,28.9801681279803,29.3438232199038,75140.8425369879,0.0,1.0
2021-10-05,32.74,33.01,32.62,32.72,70010,29.3976980483369,29.6401347762859,29.2899483914707,29.3797397721925,77969.621846962,0.0,1.0
2021-10-06,32.22,32.6849,32.0,32.46,34347,28.9307828685832,29.3482229975592,28.7332418309951,29.1462821823157,38252.0011652279,0.0,1.0
2021-10-07,32.615,33.13,32.55,32.87,37313,29.2854588224346,29.7478844331522,29.2270944249654,29.5144268432753,41555.2135405755,0.0,1.0
2021-10-08,32.7,32.9,32.2301,32.9,51625,29.3617814960482,29.5413642574919,28.9398517980361,29.5413642574919,57494.3826289017,0.0,1.0
2021-10-11,33.27,33.76,33.0,33.0,98894,29.8735923661628,30.3135701316999,29.6311556382137,29.6311556382137,110137.520110462,0.0,1.0
2021-10-12,33.47,34.14,33.19,33.19,118678,30.0531751276065,30.654777378443,29.8017592615853,29.8017592615853,132170.815334291,0.0,1.0
2021-10-13,35.79,35.81,33.93,34.04,244837,32.1363351603536,32.154293436498,30.466215478927,30.5649859977211,272673.165321306,0.0,1.0
2021-10-14,35.7,37.0,35.37,36.86,121114,32.055522917704,33.2228108670881,31.7592113613218,33.0971029340775,134883.770609526,0.0,1.0
2021-10-15,36.08,36.13,35.43,35.47,119107,32.396730164447,32.441625854808,31.8130861897549,31.8490027420437,132648.58947759,0.0,1.0
2021-10-18,35.5,36.585,35.41,36.13,100371,31.8759401562602,32.8501766370924,31.7951279136106,32.441625854808,111782.444142286,0.0,1.0
2021-10-19,35.72,35.96,35.4,35.41,56767,32.0734811938483,32.2889805075808,31.7861487755384,31.7951279136106,63220.9901926367,0.0,1.0
2021-10-20,36.0,36.2611,35.8,36.0,90921,32.3248970598695,32.5593423549343,32.1453142984258,32.3248970598695,101258.048678012,0.0,1.0
2021-10-21,34.31,35.875,33.86,35.7,163399,30.8074227256701,32.2126578339672,30.4033615124217,32.055522917704,181976.263964744,0.0,1.0
2021-10-22,33.93,34.06,33.01,33.48,148194,30.466215478927,30.5829442738655,29.6401347762859,30.0621542656787,165042.56734736,0.0,1.0
2021-10-25,33.92,34.68,33.66,33.84,183499,30.4572363408549,31.139650834341,30.223778750978,30.3854032362774,204361.486063357,0.0,1.0
2021-10-26,34.13,34.5,32.65,34.5,450739,30.6457982403708,30.9780263490416,29.3168858056872,30.9780263490416,501984.707637162,0.0,1.0
2021-10-27,33.93,34.23,33.61,33.9,152604,30.466215478927,30.7355896210926,30.1788830606171,30.4392780647105,169953.951897355,0.0,1.0
2021-10-28,34.63,35.06,34.17,34.17,110923,31.0947551439801,31.4808580810841,30.6817147926595,30.6817147926595,123534.128897737,0.0,1.0
2021-10-29,35.44,35.45,34.47,34.47,96836,31.8220653278271,31.8310444658993,30.9510889348251,30.9510889348251,107845.540653798,0.0,1.0
2021-11-01,35.33,35.89,35.1,35.49,84017,31.7232948090331,32.2261265410755,31.5167746333728,31.8669610181881,93569.1146795629,0.0,1.0
2021-11-02,35.44,35.83,35.24,35.5,70563,31.8220653278271,32.1722517126424,31.6424825663834,31.8759401562602,78585.4938778343,0.0,1.0
2021-11-03,36.24,36.45,35.29,35.29,108182,32.540396373602,32.7289582731179,31.6873782567443,31.6873782567443,120481.497366777,0.0,1.0
2021-11-04,35.78,36.75,35.56,36.33,88876,32.1273560222815,32.9983324152835,31.9298149846934,32.6212086162517,98980.5472256903,0.0,1.0
2021-11-05,35.89,36.189,35.38,35.97,58186,32.2261265410755,32.4946027694339,31.768190499394,32.297959645653,64801.3200512402,0.0,1.0
2021-11-08,35.35,36.0,35.14,35.95,79850,31.7412530851775,32.3248970598695,31.5526911856615,32.2800013695086,88928.357441507,0.0,1.0
2021-11-09,35.3,35.58,35.15,35.41,100254,31.6963573948165,31.9477732608377,31.5616703237337,31.7951279136106,111652.142103204,0.0,1.0
2021-11-10,35.58,35.8,35.1836,35.23,73874,31.9477732608377,32.1453142984258,31.5918402276563,31.6335034283112,82272.9302145761,0.0,1.0
2021-11-11,36.47,36.52,35.69,35.69,73523,32.7469165492623,32.7918122396232,32.0465437796318,32.0465437796318,81882.0240973315,0.0,1.0
2021-11-12,36.26,36.84,35.99,36.44,52993,32.5583546497464,33.0791446579332,32.3159179217974,32.7199791350457,59017.9141627775,0.0,1.0
2021-11-15,36.42,36.615,36.0,36.32,36452,32.7020208589014,32.877114051309,32.3248970598695,32.6122294781795,40596.3241760527,0.0,1.0
2021-11-16,36.55,36.68,36.2,36.45,75131,32.8187496538398,32.9354784487782,32.5044798213133,32.7289582731179,83672.8418652206,0.0,1.0
2021-11-17,37.0,37.35,36.36,36.62,135829,33.2228108670881,33.5370806996146,32.6481460304682,32.8816036203451,151271.757832467,0.0,1.0
2021-11-18,36.795,37.19,36.4378,37.0,68384,33.0387385366083,33.3934144904597,32.7180037246698,33.2228108670881,76158.7576115219,0.0,1.0
2021-11-19,35.67,36.9999,35.65,36.7,65389,32.0285855034874,33.2227210757074,32.010627227343,32.9534367249226,72823.2481495643,0.0,1.0
2021-11-22,35.87,36.5,35.64,35.96,153017,32.2081682649311,32.7738539634788,32.0016480892708,32.2889805075808,170413.906958386,0.0,1.0
2021-11-23,35.42,35.93,34.89,35.93,65330,31.8041070516828,32.2620430933642,31.3282127338569,32.2620430933642,72757.5402837026,0.0,1.0
2021-11-24,35.19,35.5899,34.8006,35.25,67655,31.5975868760225,31.9566626075292,31.2479392394916,31.6514617044556,75346.8756757064,0.0,1.0
2021-11-26,34.95,35.225,34.31,34.75,76343,31.38208756229,31.6290138592751,30.8074227256701,31.2025048008463,85022.6373469878,0.0,1.0
2021-11-29,35.21,35.51,35.01,35.24,77261,31.6155451521668,31.8849192943324,31.4359623907231,31.6424825663834,86045.0071920888,0.0,1.0
2021-11-30,34.66,35.3,34.38,35.01,89685,31.1216925581966,31.6963573948165,30.8702766921754,31.4359623907231,99881.5245728437,0.0,1.0
2021-12-01,34.1,35.45,34.01,35.17,146497,30.6188608261542,31.8310444658993,30.5380485835045,31.5796285998781,163152.630934358,0.0,1.0
2021-12-02,34.44,34.5315,33.71,34.08,71636,30.9241515206085,31.006310633969,30.268674441339,30.6009025500098,79780.4860824021,0.0,1.0
2021-12-03,33.98,34.88,33.755,34.36,78665,30.511111169288,31.3192335957847,30.3090805626638,30.852318416031,87608.6316610663,0.0,1.0
2021-12-06,34.37,34.5,33.92,34.24,72881,30.8612975541032,30.9780263490416,30.4572363408549,30.7445687591648,81167.0334213461,0.0,1.0
2021-12-07,35.27,35.7,35.07,35.07,97045,31.6694199806,32.055522917704,31.4898372191562,31.4898372191562,108078.302415918,0.0,1.0
2021-12-08,35.67,35.88,35.24,35.4,53542,32.0285855034874,32.2171474030033,31.6424825663834,31.7861487755384,59629.3314230829,0.0,1.0
2021-12-09,35.59,35.86,35.31,35.48,97578,31.9567523989099,32.1991891268589,31.7053365328887,31.8579818801159,108671.900593956,0.0,1.0
2021-12-10,35.91,36.02,35.31,35.73,39149,32.2440848172199,32.3428553360139,31.7053365328887,32.0824603319205,43599.9532307772,0.0,1.0
2021-12-13,34.95,35.85,34.34,35.85,55414,31.38208756229,32.1902099887868,30.8343601398867,32.1902099887868,61714.1640483867,0.0,1.0
2021-12-14,34.44,34.91,34.06,34.55,76657,30.9241515206085,31.3461710100013,30.5829442738655,31.0229220394026,85372.3368364886,0.0,1.0
2021-12-15,34.98,35.45,33.95,34.61,111698,31.4090249765066,31.8310444658993,30.4841737550714,31.0767968678357,124397.240695071,0.0,1.0
2021-12-16,33.83,35.57,33.6321,35.47,263800,30.3764240982052,31.9387941227655,30.1987269557566,31.8490027420437,293792.118886281,0.0,1.0
2021-12-17,33.94,34.66,33.3407,33.3407,99491,30.4751946169992,31.1216925581966,29.9370748723331,29.9370748723331,110802.39461757,0.0,1.0
2021-12-20,33.9,33.99,33.31,33.5,87035,30.4392780647105,30.5200903073602,29.9095089184515,30.080112541823,96930.2390722801,0.0,1.0
2021-12-21,34.65,34.91,34.25,34.42,57296,31.1127134201244,31.3461710100013,30.753547897237,30.9061932444642,63810.1336001076,0.0,1.0
2021-12-22,34.27,34.69,33.87,34.51,152175,30.7715061733814,31.1486299724132,30.4123406504939,30.9870054871138,169476.177754055,0.0,1.0
2021-12-23,34.24,34.73,33.9416,34.26,76862,30.7445687591648,31.1845465247019,30.4766312790908,30.7625270353092,85600.6438280416,0.0,1.0
2021-12-27,34.85,35.09,34.2,34.4,165502,31.2922961815682,31.5077954953006,30.7086522068761,30.8882349683198,184318.359590285,0.0,1.0
2021-12-28,34.61,35.08,34.46,35.08,81778,31.0767968678357,31.4988163572284,30.9421097967529,31.4988163572284,91075.5568547472,0.0,1.0
2021-12-29,34.81,35.33,34.62,34.7,116603,31.2563796292794,31.7232948090331,31.0857760059079,31.1576091104854,129859.903102718,0.0,1.0
2021-12-30,34.77,35.19,34.69,34.94,83984,31.2204630769907,31.5975868760225,31.1486299724132,31.3731084242178,93532.362822386,0.0,1.0
2021-12-31,34.74,35.24,34.66,34.83,65156,31.1935256627741,31.6424825663834,31.1216925581966,31.2743379054238,72563.7577640431,0.0,1.0
2022-01-03,35.56,35.66,35.1,35.21,106100,31.9298149846934,32.0196063654152,31.5167746333728,31.6155451521668,118162.789286711,0.0,1.0
2022-01-04,34.06,35.66,33.71,35.56,120181,30.5829442738655,32.0196063654152,30.268674441339,31.9298149846934,133844.6953748,0.0,1.0
2022-01-05,33.68,34.38,33.68,34.06,120177,30.2417370271224,30.8702766921754,30.2417370271224,30.5829442738655,133840.240604233,0.0,1.0
2022-01-06,33.54,33.945,33.12,33.58,94229,30.1160290941118,30.4796841860353,29.73890529508,30.1519456464005,104942.143936829,0.0,1.0
2022-01-07,33.51,33.97,33.215,33.58,293920,30.0890916798952,30.5021320312158,29.8242071067657,30.1519456464005,327336.54125495,0.0,1.0
2022-01-10,33.56,33.7689,32.9251,33.44,149650,30.1339873702562,30.3215615645841,29.5639018940531,30.0262377133899,166664.103833707,0.0,1.0
2022-01-11,34.0,34.75,33.62,33.84,403196,30.5290694454323,31.2025048008463,30.1878621986893,30.3854032362774,449036.418371771,0.0,1.0
2022-01-12,33.94,34.46,33.76,34.02,84552,30.4751946169992,30.9421097967529,30.3135701316999,30.5470277215767,94164.9402428843,0.0,1.0
2022-01-13,33.34,34.225,33.29,34.02,104148,29.9364463326681,30.7311000520565,29.8915506423071,30.5470277215767,115988.86125007,0.0,1.0
2022-01-14,32.78,33.28,32.07,32.97,131849,29.4336146006257,29.882571504235,28.7960957975005,29.6042182239972,146839.261118413,0.0,1.0
2022-01-18,31.09,32.43,30.84,32.43,163862,27.9161402664262,29.1193447680991,27.6916618146216,29.1193447680991,182491.903657862,0.0,1.0
2022-01-19,30.83,31.44,30.59,31.28,120678,27.6826826765494,28.2304100989527,27.4671833628169,28.0867438897978,134398.200617736,0.0,1.0
2022-01-20,30.39,31.525,30.35,31.2,86236,27.2876006013732,28.3067327725663,27.2516840490845,28.0149107852203,96040.3986515442,0.0,1.0
2022-01-21,29.24,30.5,29.14,30.11,209469,26.2549997230718,27.3863711201673,26.16520834235,27.036184735352,233284.08396888,0.0,1.0
2022-01-24,29.58,29.67,27.96,28.44,187970,26.5602904175261,26.6411026601758,25.105670049832,25.5366686772969,209340.805864497,0.0,1.0
2022-01-25,29.04,29.49,28.21,29.23,136289,26.0754169616281,26.4794781748765,25.3301485016367,26.2460205849996,151784.056447659,0.0,1.0
2022-01-26,28.43,29.42,28.02,29.2,141915,25.5276895392248,26.4166242083712,25.1595448782651,26.2190831707831,158049.691249987,0.0,1.0
2022-01-27,28.17,29.27,28.05,28.96,175610,25.2942319493479,26.2819371372884,25.1864822924817,26.0035838570506,195575.564812812,0.0,1.0
2022-01-28,28.2,28.3,27.2,28.16,95970,25.3211693635645,25.4109607442863,24.4232555563459,25.2852528112757,106881.082826067,0.0,1.0
2022-01-31,29.62,29.89,28.46,28.46,213630,26.5962069698149,26.8386436977639,25.5546269534413,25.5546269534413,237918.159051085,0.0,1.0
2022-02-01,30.28,31.5918,28.635,29.14,368894,27.1888300825792,28.3667134148885,25.7117618697046,26.16520834235,410834.53337542,0.0,1.0
2022-02-02,28.04,29.92,27.6,29.81,167903,25.1775031544095,26.8655811119805,24.7824210792333,26.7668105931864,186992.33562306,0.0,1.0
2022-02-03,27.52,27.92,26.83,27.23,172583,24.7105879746558,25.0697534975433,24.091027447675,24.4501929705624,192204.41718632,0.0,1.0
2022-02-04,27.6,28.06,27.05,27.54,132314,24.7824210792333,25.1954614305539,24.2885684852631,24.7285462508002,147357.128196814,0.0,1.0
2022-02-07,27.19,28.1,27.05,27.48,132230,24.4142764182737,25.2313779828426,24.2885684852631,24.6746714223671,147263.578014909,0.0,1.0
2022-02-08,27.32,27.56,27.01,27.08,135321,24.5310052132121,24.7465045269446,24.2526519329743,24.3155058994796,150706.001970472,0.0,1.0
2022-02-09,27.86,28.03,27.24,27.59,122619,25.0158786691102,25.1685240163373,24.4591721086346,24.7734419411611,136559.878035318,0.0,1.0
2022-02-10,27.98,28.73,27.31,27.31,112798,25.1236283259764,25.7970636813903,24.5220260751399,24.5220260751399,125622.302600966,0.0,1.0
2022-02-11,27.89,28.2,27.67,27.98,121214,25.0428160833267,25.3211693635645,24.8452750457386,25.1236283259764,134995.139873699,0.0,1.0
2022-02-14,28.0,28.15,27.771,27.85,99949,25.3032110874201,25.4387640039599,25.0962669681694,25.1676581708804,110601.456484365,0.18,1.0
2022-02-15,28.36,28.45,27.99,28.29,109343,25.6285380871155,25.7098698370394,25.2941742263175,25.565280059397,120996.658859718,0.0,1.0
2022-02-16,28.43,28.6,28.07,28.25,78758,25.6917961148341,25.8454227535791,25.3664691151387,25.5291326149864,87151.9425886764,0.0,1.0
2022-02-17,28.04,28.3,27.87,28.11,117892,25.3393585318307,25.5743169204996,25.1857318930857,25.4026165595493,130456.802047592,0.0,1.0
2022-02-18,27.9,28.6,27.79,27.99,242679,25.2128424763936,25.8454227535791,25.1134370042645,25.2941742263175,268543.465749225,0.0,1.0
2022-02-22,27.87,28.25,27.39,27.43,137211,25.1857318930857,25.5291326149864,24.7519625601585,24.788110004569,151834.800204866,0.0,1.0
2022-02-23,27.22,28.07,27.18,27.92,99361,24.5983359214134,25.3664691151387,24.5621884770028,25.2309161985989,109950.788079351,0.0,1.0
2022-02-24,27.86,27.97,26.179,26.19,122192,25.176695031983,25.2761005041122,23.6575986806275,23.6675392278404,135215.091403991,0.0,1.0
2022-02-25,28.74,28.76,27.88,27.96,117465,25.9719388090162,25.9900125312215,25.1947687541883,25.2670636430095,129984.292848712,0.0,1.0
2022-02-28,28.34,28.45,27.97,28.14,127608,25.6104643649102,25.7098698370394,25.2761005041122,25.4297271428572,141208.322835215,0.0,1.0
2022-03-01,27.7,28.235,27.525,28.03,121145,25.0321052543406,25.5155773233324,24.8739601850442,25.3303216707281,134056.503274654,0.0,1.0
2022-03-02,28.36,28.55,27.55,27.69,146229,25.6285380871155,25.8002384480659,24.8965523378009,25.023068393238,161813.928906265,0.0,1.0
2022-03-03,28.07,28.49,27.91,28.49,86459,25.3664691151387,25.74601728145,25.2218793374963,25.74601728145,95673.7068523118,0.0,1.0
2022-03-04,27.79,28.04,27.54,27.77,80393,25.1134370042645,25.3393585318307,24.8875154766982,25.0953632820592,88961.1991230282,0.0,1.0
2022-03-07,26.39,27.58,26.36,27.26,200202,23.8482764498934,24.9236629211088,23.8211658665855,24.634483365824,221539.312960439,0.0,1.0
2022-03-08,26.72,27.3,26.24,26.35,163587,24.1464928662809,24.6706308102346,23.7127235333537,23.8121290054828,181021.925801237,0.0,1.0
2022-03-09,27.79,28.05,27.16,27.19,122072,25.1134370042645,25.3483953929334,24.5441147547975,24.5712253381054,135082.30193358,0.0,1.0
2022-03-10,27.52,27.9,27.03,27.37,80838,24.8694417544929,25.2128424763936,24.426635560463,24.7338888379531,89453.6267424698,0.0,1.0
2022-03-11,26.45,27.57,26.2301,27.57,124808,23.9024976165093,24.9146260600061,23.7037770408621,24.9146260600061,138109.901858955,0.0,1.0
2022-03-14,25.64,26.64,25.36,26.62,134363,23.1705118671947,24.0741979774597,22.9174797563205,24.0561242552544,148683.263440442,0.0,1.0
2022-03-15,26.05,26.2,25.61,25.68,89028,23.5410231724033,23.6765760889431,23.1434012838867,23.2066593116053,98516.5080980308,0.0,1.0
2022-03-16,26.67,26.81,26.0,26.25,50878,24.1013085607676,24.2278246162047,23.4958388668901,23.7217603944563,56300.5222964866,0.0,1.0
2022-03-17,27.04,27.2556,26.11,26.67,49127,24.4356724215657,24.6305071469388,23.5952443390192,24.1013085607676,54362.9026074038,0.0,1.0
2022-03-18,27.18,27.415,26.8575,26.91,63953,24.5621884770028,24.7745547129151,24.2707497064423,24.3181932272312,70769.0416767012,0.0,1.0
2022-03-21,27.24,27.327,26.85,26.99,52672,24.6164096436187,24.6950303352118,24.2639720606153,24.3904881160524,58285.7248791332,0.0,1.0
2022-03-22,27.29,27.86,27.22,27.24,81477,24.6615939491319,25.176695031983,24.5983359214134,24.6164096436187,90160.7306724093,0.0,1.0
2022-03-23,26.91,27.56,26.81,27.0,41296,24.3181932272312,24.9055891989035,24.2278246162047,24.3995249771551,45697.2830841564,0.0,1.0
2022-03-24,26.65,27.02,26.53,26.985,78634,24.0832348385623,24.4175986993604,23.9747925053305,24.3859696855011,87014.7268025852,0.0,1.0
2022-03-25,26.22,26.74,25.91,26.74,39992,23.6946498111484,24.1645665884862,23.4145071169662,24.1645665884862,44254.3041723552,0.0,1.0
2022-03-28,25.93,26.338,25.53,26.28,120421,23.4325808391715,23.8012847721597,23.0711063950655,23.7488709777643,133255.340136507,0.0,1.0
2022-03-29,26.36,26.52,26.15,26.26,101536,23.8211658665855,23.9657556442279,23.6313917834298,23.730797255559,112357.597230553,0.0,1.0
2022-03-30,25.63,26.4,25.495,26.2,43996,23.161475006092,23.8573133109961,23.0394773812063,23.6765760889431,48685.0461684073,0.0,1.0
2022-03-31,25.55,25.69,25.32,25.45,78234,23.0891801172708,23.2156961727079,22.8813323119099,22.9988115062443,86572.095234548,0.0,1.0
2022-04-01,25.34,25.82,25.0,25.68,77010,22.8994060341152,23.3331753670424,22.5921527566251,23.2066593116053,85217.6426363541,0.0,1.0
2022-04-04,26.58,26.63,25.12,25.23,184002,24.0199768108438,24.065161116357,22.7005950898569,22.800000561986,203612.734454934,0.0,1.0
2022-04-05,25.78,26.6,25.48,26.47,51844,23.2970279226318,24.0380505330491,23.0259220895523,23.9205713387146,57369.4775332962,0.0,1.0
2022-04-06,25.27,25.44,25.0395,25.4,38120,22.8361480063966,22.9897746451417,22.6278483579806,22.9536272007311,42182.7884339414,0.0,1.0
2022-04-07,25.15,25.405,24.895,25.18,40010,22.7277056731648,22.9581456312824,22.4972657150473,22.7548162564728,44274.222592917,0.0,1.0
2022-04-08,24.86,25.5,24.77,25.0,33144,22.465636701188,23.0439958117576,22.3843049512641,22.5921527566251,36676.451727559,0.0,1.0
2022-04-11,24.68,25.0,24.51,24.75,72775,22.3029732013403,22.5921527566251,22.1493465625952,22.3662312290588,80531.2809097607,0.0,1.0
2022-04-12,24.84,25.4,24.575,24.83,66545,22.4475629789827,22.9536272007311,22.2080861597625,22.43852611788,73637.2942375819,0.0,1.0
2022-04-13,25.09,25.3499,24.78,24.78,44621,22.6734845065489,22.9083525266068,22.3933418123668,22.3933418123668,49376.6579934653,0.0,1.0
2022-04-14,24.98,25.38,24.82,25.16,63322,22.5740790344198,22.9355534785258,22.4294892567774,22.7367425342675,70070.7903781225,0.0,1.0
2022-04-18,24.69,25.085,24.52,24.79,79667,22.3120100624429,22.6689660759976,22.1583834236979,22.4023786734694,88157.8228270411,0.0,1.0
2022-04-19,25.0,25.12,24.59,24.74,55467,22.5921527566251,22.7005950898569,22.2216414514164,22.3571943679562,61378.6129607928,0.0,1.0
2022-04-20,24.77,25.28,24.67,25.11,44646,22.3843049512641,22.8451848674993,22.2939363402376,22.6915582287542,49404.3224664677,0.0,1.0
2022-04-21,24.54,25.14,24.51,24.88,65343,22.1764571459032,22.7186688120622,22.1493465625952,22.4837104233933,72307.1863756302,0.0,1.0
2022-04-22,23.85,24.8004,23.76,24.54,59943,21.5529137298203,22.4117770090162,21.4715819798965,22.1764571459032,66331.6602071287,0.0,1.0
2022-04-25,24.3,24.73,23.84,24.08,82777,21.9595724794396,22.3481575068535,21.5438768687177,21.7607615351813,91599.2832685298,0.0,1.0
2022-04-26,23.23,24.12,23.14,23.99,60029,20.992628341456,21.7969089795919,20.9112965915322,21.6794297852574,66426.8259942567,0.0,1.0
2022-04-27,22.8,23.42,22.66,23.17,74859,20.6040433140421,21.1643287024064,20.477527258605,20.9384071748401,82837.3913792343,0.0,1.0
2022-04-28,23.99,24.09,23.26,23.31,124181,21.6794297852574,21.7697983962839,21.019738924764,21.0649232302772,137416.076876056,0.0,1.0
2022-04-29,23.53,24.05,23.35,23.8,79131,21.2637341745355,21.7336509518733,21.1010706746878,21.5077294243071,87564.6965258713,0.0,1.0
2022-05-02,21.81,23.22,21.65,22.34,335249,19.7093940648797,20.9835914803534,19.5648042872373,20.1883477033202,370979.476382225,0.0,1.0
2022-05-03,22.54,22.54,21.0,21.53,222464,20.3690849253732,20.3690849253732,18.9774083155651,19.4563619540055,246173.972879546,0.0,1.0
2022-05-04,22.88,22.88,22.06,22.49,114642,20.6763382028633,20.6763382028633,19.935315592446,20.3239006198599,126860.42055729,0.0,1.0
2022-05-05,22.34,22.68,22.03,22.55,102696,20.1883477033202,20.4956009808103,19.908205009138,20.3781217864758,113641.22877786,0.0,1.0
2022-05-06,22.09,22.2469,21.68,22.14,96968,19.9624261757539,20.1042145264545,19.5919148705453,20.0076104812672,107302.744723568,0.0,1.0
2022-05-09,21.4,21.6563,21.2,21.27,135542,19.3388827596711,19.570497509732,19.1581455376181,19.2214035653366,149987.919987232,0.0,1.0
2022-05-10,21.31,22.17,21.01,21.75,260890,19.2575510097472,20.0347210645751,18.9864451766677,19.6551728982638,288695.374463037,0.0,1.0
2022-05-11,20.08,21.33,19.81,21.24,134767,18.1460170941213,19.2756247319525,17.9020218443497,19.1942929820287,149130.321324159,0.0,1.0
2022-05-12,20.12,20.48,19.62,19.85,131510,18.1821645385319,18.5074915382273,17.7303214833994,17.9381692887603,145526.193781417,0.0,1.0
2022-05-13,20.59,20.83,20.16,20.46,257869,18.6068970103564,18.82378167682,18.2183119829425,18.489417816022,285352.399545436,0.0,1.0
2022-05-16,21.08,21.32,20.22,20.4,175899,19.0497032043863,19.2665878708499,18.2725331495584,18.4351966494061,194646.125465421,0.0,1.0
2022-05-17,22.0,22.1,21.31,21.48,112878,19.8810944258301,19.9714630368566,19.2575510097472,19.4111776484923,124908.415342246,0.0,1.0
2022-05-18,21.29,22.37,21.16,21.6,103485,19.2394772875419,20.2154582866281,19.1219980932075,19.5196199817241,114514.319545814,0.0,1.0
2022-05-19,21.53,21.83,21.0,21.05,109318,19.4563619540055,19.727467787085,18.9774083155651,19.0225926210783,120968.994386716,0.0,1.0
2022-05-20,21.14,21.8,20.79,21.64,101048,19.1039243710022,19.7003572037771,18.7876342324094,19.5557674261347,111817.586717547,0.0,1.0
2022-05-23,22.01,22.11,21.08,21.25,172033,19.8901312869327,19.9804998979592,19.0497032043863,19.2033298431313,190368.091360342,0.0,1.0
2022-05-24,22.2,22.45,21.48,21.58,173861,20.0618316478831,20.2877531754493,19.4111776484923,19.5015462595188,192390.917626271,0.0,1.0
2022-05-25,22.16,22.5,22.04,22.04,178190,20.0256842034725,20.3329374809626,19.9172418702407,19.9172418702407,197181.297771353,0.0,1.0
2022-05-26,22.5,23.14,22.3,22.32,198674,20.3329374809626,20.9112965915322,20.1522002589096,20.1702739811149,219848.460370536,0.0,1.0
2022-05-27,22.86,23.1,22.71,22.73,241325,20.658264480658,20.8751491471216,20.5227115641182,20.5407852863235,267045.157891419,0.0,1.0
2022-05-31,22.96,23.15,22.485,22.88,109266,20.7486330916845,20.9203334526348,20.3193821893086,20.6763382028633,120911.452282871,0.0,1.0
2022-06-01,23.13,23.21,22.89,23.01,96802,20.9022597304295,20.9745546192507,20.6853750639659,20.7938173971977,107119.052622833,0.0,1.0
2022-06-02,23.52,23.75,22.77,22.79,284071,21.2546973134329,21.4625451187938,20.5769327307341,20.5950064529394,314346.98040971,0.0,1.0
2022-06-03,23.6,23.7,22.88,23.31,445502,21.3269922022541,21.4173608132806,20.6763382028633,21.0649232302772,492983.122059226,0.0,1.0
2022-06-06,23.8,24.06,23.54,23.78,130916,21.5077294243071,21.742687812976,21.2727710356382,21.4896557021018,144868.885902882,0.0,1.0
2022-06-07,24.01,24.14,23.311,23.51,124092,21.6975035074627,21.8149827017972,21.0658269163875,21.2456604523302,137317.591352168,0.0,1.0
2022-06-08,24.01,24.14,23.6893,24.09,160607,21.6975035074627,21.8149827017972,21.4076913719007,21.7697983962839,177724.320619361,0.0,1.0
2022-06-09,23.3,23.96,23.22,23.82,88478,21.0558863691746,21.6523192019495,20.9835914803534,21.5258031465124,97907.8896919794,0.0,1.0
2022-06-10,22.88,23.35,22.66,23.08,66671,20.6763382028633,21.1010706746878,20.477527258605,20.8570754249163,73776.7231815136,0.0,1.0
2022-06-13,21.38,22.39,21.16,22.16,168220,19.3208090374658,20.2335320088334,19.1219980932075,20.0256842034725,186148.705938027,0.0,1.0
2022-06-14,21.24,21.61,21.0925,21.28,87857,19.1942929820287,19.5286568428267,19.0609992807646,19.2304404264393,97220.7041826017,0.0,1.0
2022-06-15,21.99,22.29,21.1,21.32,130715,19.8720575647274,20.1431633978069,19.0677769265916,19.2665878708499,144646.463539943,0.0,1.0
2022-06-16,21.03,21.68,20.765,21.68,72498,19.004518898873,19.5919148705453,18.7650420796528,19.5919148705453,80224.7585488951,0.0,1.0
2022-06-17,21.06,21.81,20.96,21.01,58037,19.031629482181,19.7093940648797,18.9412608711545,18.9864451766677,64222.5207854315,0.0,1.0
2022-06-21,21.56,21.785,21.41,21.54,51174,19.4834725373135,19.6868019121231,19.3479196207737,19.4653988151082,56628.0696568339,0.0,1.0
2022-06-22,21.71,21.8019,21.44,21.44,43836,19.6190254538532,19.7020742073866,19.3750302040817,19.3750302040817,48507.9935411924,0.0,1.0
2022-06-23,21.94,22.065,21.64,21.8,48285,19.8268732592142,19.9398340229973,19.5557674261347,19.7003572037771,53431.1631566856,0.0,1.0
2022-06-24,22.17,22.385,21.94,22.23,63203,20.0347210645751,20.2290135782821,19.8268732592142,20.088942231191,69939.1074866316,0.0,1.0
2022-06-27,22.51,22.82,22.2,22.43,64874,20.3419743420652,20.6221170362474,20.0618316478831,20.269679453244,71788.2008621068,0.0,1.0
2022-06-28,22.03,22.85,22.0,22.69,87647,19.908205009138,20.6492276195553,19.8810944258301,20.5046378419129,96988.3226093824,0.0,1.0
2022-06-29,22.11,22.21,21.7425,22.15,33479,19.9804998979592,20.0708685089857,19.6483952524368,20.0166473423698,37047.1556657902,0.0,1.0
2022-06-30,22.04,22.24,21.67,21.96,43101,19.9172418702407,20.0979790922937,19.5828780094426,19.8449469814195,47694.658034924,0.0,1.0
2022-07-01,22.26,22.6377,21.665,22.0,48053,20.116052814499,20.4573750583461,19.5783595788913,19.8810944258301,53174.436847224,0.0,1.0
2022-07-05,22.25,22.3,21.75,21.96,34698,20.1070159533963,20.1522002589096,19.6551728982638,19.8449469814195,38396.0753693835,0.0,1.0
2022-07-06,22.4,22.53,22.12,22.25,40268,20.2425688699361,20.3600480642705,19.9895367590619,20.1070159533963,44559.7199543008,0.0,1.0
2022-07-07,23.47,23.65,22.22,22.22,122153,21.2095130079196,21.3721765077673,20.0799053700884,20.0799053700884,135171.934826108,0.0,1.0
2022-07-08,22.99,23.7908,22.3444,23.2,33774,20.7757436749924,21.4994155120927,20.1923239222053,20.9655177581481,37373.5964472176,0.0,1.0
2022-07-11,22.45,22.82,22.38,22.82,27292,20.2877531754493,20.6221170362474,20.2244951477308,20.6221170362474,30200.7518871754,0.0,1.0
2022-07-12,22.12,22.62,22.0,22.56,35737,19.9895367590619,20.4413798141944,19.8810944258301,20.3871586475785,39545.8108673599,0.0,1.0
2022-07-13,22.24,22.46,21.85,21.85,37953,20.0979790922937,20.296790036552,19.7455415092903,19.7455415092903,41997.9897542857,0.0,1.0
2022-07-14,22.1,22.21,21.7019,22.14,38795,19.9714630368566,20.0708685089857,19.6117055963601,20.0076104812672,42929.729205004,0.0,1.0
2022-07-15,22.3,22.47,22.06,22.27,35262,20.1522002589096,20.3058268976546,19.935315592446,20.1250896756016,39020.1858803158,0.0,1.0
2022-07-18,22.1,22.64,21.91,22.47,68923,19.9714630368566,20.4594535363997,19.7997626759062,20.3058268976546,76268.7389095628,0.0,1.0
2022-07-19,22.65,22.68,22.195,22.3,42571,20.4684903975023,20.4956009808103,20.0573132173318,20.1522002589096,47108.1712072749,0.0,1.0
2022-07-20,23.4,23.68,22.71,22.71,81526,21.1462549802011,21.3992870910753,20.5227115641182,20.5227115641182,90214.9530394936,0.0,1.0
2022-07-21,24.21,24.24,23.49,23.55,63646,21.8782407295157,21.9053513128237,21.2275867301249,21.2818078967408,70429.3219482328,0.0,1.0
2022-07-22,23.63,24.4456,23.3603,24.14,37517,21.354102785562,22.0911491770942,21.1103786416236,21.8149827017972,41515.5213451254,0.0,1.0
2022-07-25,23.54,23.95,23.43,23.87,93060,21.2727710356382,21.6432823408468,21.173365563509,21.5709874520256,102978.234303845,0.0,1.0
2022-07-26,23.23,23.635,23.13,23.5,43583,20.992628341456,21.3586212161134,20.9022597304295,21.2366235912276,48228.0290744089,0.0,1.0
2022-07-27,23.72,23.89,23.15,23.23,72740,21.4354345354859,21.5890611742309,20.9203334526348,20.992628341456,80492.5506475574,0.0,1.0
2022-07-28,24.13,24.25,23.7,23.78,74667,21.8059458406945,21.9143881739263,21.4173608132806,21.4896557021018,82624.9282265766,0.0,1.0
2022-07-29,24.3,24.58,23.76,24.14,83747,21.9595724794396,22.2126045903138,21.4715819798965,21.8149827017972,92672.6648210199,0.0,1.0
2022-08-01,24.05,24.44,23.76,23.96,91005,21.7336509518733,22.0860885348767,21.4715819798965,21.6523192019495,100704.214623054,0.0,1.0
2022-08-02,22.34,22.79,21.235,22.13,227933,20.1883477033202,20.5950064529394,19.1897745514774,19.9985736201645,252225.852993534,0.0,1.0
2022-08-03,21.69,22.43,21.66,22.26,81840,19.6009517316479,20.269679453244,19.57384114834,20.116052814499,90562.418820403,0.0,1.0
2022-08-04,21.9,22.08,21.39,21.81,94405,19.7907258148036,19.9533893146513,19.3298458985684,19.7093940648797,104466.58295137,0.0,1.0
2022-08-05,21.84,22.005,21.48,21.84,61468,19.7365046481877,19.8856128563814,19.4111776484923,19.7365046481877,68019.1930602702,0.0,1.0
2022-08-08,22.09,22.515,21.95,22.05,67091,19.9624261757539,20.3464927726166,19.8359101203168,19.9262787313433,74241.4863279528,0.0,1.0
2022-08-09,21.44,22.11,21.25,22.11,155737,19.3750302040817,19.9804998979592,19.2033298431313,19.9804998979592,172335.281278508,0.0,1.0
2022-08-10,22.78,22.87,21.71,21.71,165610,20.5859695918368,20.6673013417606,19.6190254538532,19.6190254538532,183260.534956585,0.0,1.0
2022-08-11,22.48,23.1976,22.34,22.95,45081,20.3148637587573,20.9633489114835,20.1883477033202,20.7395962305818,49885.6842967079,0.0,1.0
2022-08-12,22.97,22.97,22.58,22.6,49068,20.7576699527871,20.7576699527871,20.4052323697838,20.4233060919891,54297.6144511184,0.0,1.0
2022-08-15,22.68,22.91,22.47,22.49,42664,20.4956009808103,20.7034487861712,20.3058268976546,20.3239006198599,47211.0830468434,0.0,1.0
2022-08-16,22.67,22.71,22.25,22.3,44199,20.6492276195553,20.6856620749935,20.2666658374551,20.3122089067527,48524.3975445886,0.18,1.0
2022-08-17,22.82,22.9,22.19,22.23,99397,20.7858568274483,20.8587257383245,20.2120141542979,20.248448609736,109124.177984558,0.0,1.0
2022-08-18,23.44,23.48,22.74,22.77,40306,21.3505908867392,21.3870253421773,20.712987916572,20.7403137581506,44250.4212184027,0.0,1.0
2022-08-19,23.03,23.4,22.95,23.13,61076,20.9771377184984,21.314156431301,20.9042688076222,21.0682238570937,67053.0126118983,0.0,1.0
2022-08-22,22.57,22.91,22.46,22.74,48341,20.55814148096,20.8678343521841,20.4579467285052,20.712987916572,53071.7414806434,0.0,1.0
2022-08-23,22.44,22.72,22.3291,22.435,39937,20.4397295007861,20.694770688853,20.3387149730839,20.4351751938564,43845.3101820909,0.0,1.0
2022-08-24,22.7,22.9,22.35,22.35,44485,20.6765534611339,20.8587257383245,20.3577519760504,20.3577519760504,48838.3860442775,0.0,1.0
2022-08-25,22.77,23.13,22.69,22.72,61147,20.7403137581506,21.0682238570937,20.6674448472744,20.694770688853,67130.960805877,0.0,1.0
2022-08-26,22.52,23.3439,22.28,22.87,54365,20.5125984116624,21.2630571075491,20.2939916790336,20.8313998967459,59685.2614880778,0.0,1.0
2022-08-29,22.07,22.38,22.07,22.23,43276,20.1027107879835,20.385077817629,20.1027107879835,20.248448609736,47511.0710228651,0.0,1.0
2022-08-30,22.58,22.59,22.07,22.25,76106,20.5672500948196,20.5763587086791,20.1027107879835,20.2666658374551,83553.8767738737,0.0,1.0
2022-08-31,22.25,22.63,21.95,22.48,99882,20.2666658374551,20.6127931641172,19.9934074216691,20.4761639562243,109656.640999764,0.0,1.0
2022-09-01,22.1,22.33,21.8,21.98,71314,20.1300366295621,20.3395347483313,19.8567782137762,20.0207332632477,78292.9226112533,0.0,1.0
2022-09-02,22.18,22.645,21.7523,22.37,53516,20.2029055404383,20.6264560849065,19.8133301256662,20.3759692037694,58753.1767459944,0.0,1.0
2022-09-06,21.8,22.2,21.63,22.18,46185,19.8567782137762,20.2211227681574,19.7019317781642,20.2029055404383,50704.7512522188,0.0,1.0
2022-09-07,22.25,22.37,21.65,21.65,96355,20.2666658374551,20.3759692037694,19.7201490058832,19.7201490058832,105784.482124229,0.0,1.0
2022-09-08,22.25,22.25,21.8975,21.97,47981,20.2666658374551,20.2666658374551,19.9455871989066,20.0116246493882,52676.5112013144,0.0,1.0
2022-09-09,22.81,23.11,21.95,22.38,88929,20.7767482135888,21.0500066293747,19.9934074216691,20.385077817629,97631.7597511867,0.0,1.0
2022-09-12,23.53,23.91,22.95,22.95,89907,21.4325684114749,21.7786957381371,20.9042688076222,20.9042688076222,98705.4686766969,0.0,1.0
2022-09-13,22.25,22.79,22.045,22.62,99242,20.2666658374551,20.7585309858697,20.0799392533347,20.6036845502577,108954.009392069,0.0,1.0
2022-09-14,22.36,22.625,21.93,22.09,95620,20.3668605899099,20.6082388571874,19.9751901939501,20.1209280157026,104977.553637267,0.0,1.0
2022-09-15,22.05,22.35,21.9,21.9,63209,20.0844935602645,20.3577519760504,19.9478643523715,19.9478643523715,69394.7520169209,0.0,1.0
2022-09-16,22.07,22.235,21.65,21.71,56327,20.1027107879835,20.2530029166658,19.7201490058832,19.7748006890404,61839.2665104197,0.0,1.0
2022-09-19,21.92,22.03,21.53,21.53,84010,19.9660815800906,20.0662763325454,19.6108456395689,19.6108456395689,92231.3771289141,0.0,1.0
2022-09-20,22.02,22.2,21.6,21.66,61018,20.0571677186859,20.2211227681574,19.6746059365856,19.7292576197428,66989.3366224506,0.0,1.0
2022-09-21,21.79,22.735,21.79,21.99,127602,19.8476695999167,20.7084336096423,19.8476695999167,20.0298418771073,140089.372508079,0.0,1.0
2022-09-22,21.68,22.22,21.4879,21.61,82387,19.7474748474618,20.2393399958765,19.5724983752202,19.6837145504451,90449.5472862739,0.0,1.0
2022-09-23,21.5,21.58,21.12,21.44,66147,19.5835197979903,19.6563887088665,19.2373924713281,19.5288681148331,72620.2702409985,0.0,1.0
2022-09-26,21.03,21.71,20.91,21.43,43103,19.1554149465924,19.7748006890404,19.046111580278,19.5197595009736,47321.1409164097,0.0,1.0
2022-09-27,21.24,21.96,20.85,21.96,56592,19.3466958376425,20.0025160355287,18.9914598971208,20.0025160355287,62130.199910481,0.0,1.0
2022-09-28,21.75,22.04,21.14,21.14,70888,19.8112351444785,20.0753849464049,19.2556096990472,19.2556096990472,77825.2334473811,0.0,1.0
2022-09-29,22.03,22.08,21.25,21.26,97480,20.0662763325454,20.111819401843,19.355804451502,19.3649130653616,107019.576747132,0.0,1.0
2022-09-30,21.81,23.105,21.81,22.16,135286,19.8658868276357,21.0454523224449,19.8658868276357,20.1846883127193,148525.343247974,0.0,1.0
2022-10-03,21.98,22.12,21.47,21.91,47440,20.0207332632477,20.1482538572812,19.5561939564117,19.956972966231,52082.5679204345,0.0,1.0
2022-10-04,22.51,22.555,21.2,22.15,31863,20.5034897978028,20.5444785601707,19.3102613822044,20.1755796988598,34981.1733062564,0.0,1.0
2022-10-05,22.11,22.43,21.61,22.23,26585,20.1391452434216,20.4306208869266,19.6837145504451,20.248448609736,29186.6582665419,0.0,1.0
2022-10-06,21.46,22.0,21.3,21.58,65970,19.5470853425522,20.0389504909668,19.4013475207997,19.6563887088665,72425.9486869951,0.0,1.0
2022-10-07,20.49,21.6925,20.29,21.29,58023,18.6635497981777,19.7588606147862,18.4813775209871,19.3922389069401,63701.2402708129,0.0,1.0
2022-10-10,20.02,22.1,19.85,20.5134,59480,18.2354449467798,20.1300366295621,18.0805985111678,18.684863954609,65300.8250402073,0.0,1.0
2022-10-11,19.25,19.9,19.11,19.87,56384,17.5340816795959,18.1261415804654,17.4065610855625,18.0988157388868,61901.8446379802,0.0,1.0
2022-10-12,18.84,19.185,18.7,19.08,30108,17.1606285113552,17.474875689509,17.0331079173218,17.3792352439839,33054.4256945286,0.0,1.0
2022-10-13,18.86,19.08,18.19,18.48,54720,17.1788457390743,17.3792352439839,16.5685686104857,16.8327184124121,60075.0024579714,0.0,1.0
2022-10-14,18.46,19.9366,17.94,19.24,43319,16.8145011846931,18.1594791071913,16.3408532639975,17.5249730657364,47558.279084007,0.0,1.0
2022-10-17,19.09,19.41,18.58,18.58,41863,17.3883438578435,17.6798195013484,16.9238045510074,16.9238045510074,45959.7921764996,0.0,1.0
2022-10-18,19.38,19.82,19.09,19.44,64954,17.6524936597698,18.0532726695892,17.3883438578435,17.707145342927,71310.5210097787,0.0,1.0
2022-10-19,19.27,19.71,18.67,19.57,64443,17.552298907315,17.9530779171343,17.0057820757432,17.8255573231009,70749.5135855092,0.0,1.0
2022-10-20,19.53,19.79,18.98,19.19,53058,17.7891228676628,18.0259468280106,17.2881491053886,17.4794299964388,58250.3560017371,0.0,1.0
2022-10-21,19.31,20.1643,18.85,19.43,37173,17.5887333627531,18.3668822447728,17.1697371252147,17.6980367290675,40810.8199263556,0.0,1.0
2022-10-24,19.85,19.865,19.285,19.3,35952,18.0805985111678,18.0942614319571,17.5659618281043,17.5796247488936,39470.3305622988,0.0,1.0
2022-10-25,20.43,20.515,19.88,19.88,49278,18.6088981150205,18.6863213328265,18.1079243527464,18.1079243527464,54100.4380687852,0.0,1.0
2022-10-26,20.51,20.72,20.25,20.33,53476,18.6817670258968,18.8730479169469,18.444943065549,18.5178119764252,58709.2622705132,0.0,1.0
2022-10-27,19.79,20.83,19.79,20.59,48955,18.0259468280106,18.9732426694017,18.0259468280106,18.754635936773,53745.8286792762,0.0,1.0
2022-10-28,20.43,20.53,19.54,19.89,41419,18.6088981150205,18.6999842536158,17.7982314815223,18.1170329666059,45472.3414986609,0.0,1.0
2022-10-31,20.15,20.51,20.06,20.08,49085,18.3538569269537,18.6817670258968,18.2718794022179,18.290096629937,53888.5507245893,0.0,1.0
2022-11-01,20.03,20.63,19.7,20.16,39028,18.2445535606393,18.7910703922111,17.9439693032748,18.3629655408132,42847.3537267857,0.0,1.0
2022-11-02,18.29,19.58,18.29,19.03,112404,16.659654749081,17.8346659369604,16.659654749081,17.3336921746863,123404.067549083,0.0,1.0
2022-11-03,18.51,18.98,18.15,18.21,81292,16.8600442539907,17.2881491053886,16.5321341550476,16.5867858382048,89247.3885199821,0.0,1.0
2022-11-04,18.75,18.77,18.2961,18.77,68853,17.0786509866194,17.0968682143385,16.6652110035353,17.0968682143385,75591.0845072866,0.0,1.0
2022-11-07,18.46,18.69,18.1,18.69,86097,16.8145011846931,17.0239993034623,16.48659108575,17.0239993034623,94522.6148871338,0.0,1.0
2022-11-08,19.15,19.31,18.42,18.52,99535,17.4429955410006,17.5887333627531,16.7780667292549,16.8691528678502,109275.682924967,0.0,1.0
2022-11-09,19.19,19.38,18.92,18.99,108357,17.4794299964388,17.6524936597698,17.2334974222314,17.2972577192482,118961.020492295,0.0,1.0
2022-11-10,20.0,20.4874,19.68,19.95,92626,18.2172277190607,18.6611815585742,17.9257520755558,18.1716846497631,101690.555147516,0.0,1.0
2022-11-11,20.06,20.3887,19.2521,20.05,57840,18.2718794022179,18.5712795397807,17.5359944885065,18.2627707883584,63500.3315454875,0.0,1.0
2022-11-14,20.51,20.57,19.8976,20.0,114672,18.6817670258968,18.736418709054,18.1239555131391,18.2172277190607,125894.018308854,0.0,1.0
2022-11-15,20.73,21.19,20.595,20.79,116192,18.8821565308064,19.3011527683448,18.7591902437028,18.9368082139636,127562.768377132,0.0,1.0
2022-11-16,20.2,20.64,19.99,20.64,141730,18.3993999962513,18.8001790060707,18.2081191052012,18.8001790060707,155599.965247959,0.0,1.0
2022-11-17,20.6,20.71,19.98,19.98,76320,18.7637445506325,18.8639393030874,18.1990104913417,18.1990104913417,83788.8192176973,0.0,1.0
2022-11-18,20.43,20.97,19.94,20.75,50544,18.6088981150205,19.1007632634352,18.1625760359035,18.9003737585255,55490.331217758,0.0,1.0
2022-11-21,19.78,20.29,19.63,20.27,70435,18.0168382141511,18.4813775209871,17.8802090062581,18.463160293268,77327.9020125587,0.0,1.0
2022-11-22,19.5,19.83,19.17,19.79,55960,17.7617970260842,18.0623812834487,17.4612127687197,18.0259468280106,61436.3511978817,0.0,1.0
2022-11-23,19.72,20.2,19.39,19.5,103741,17.9621865309939,18.3993999962513,17.6616022736294,17.7617970260842,113893.290021791,0.0,1.0
2022-11-25,19.51,19.785,19.32,19.6,24862,17.7709056399437,18.0213925210808,17.5978419766127,17.8528831646795,27295.042235199,0.0,1.0
2022-11-28,19.01,19.36,18.91,19.19,93805,17.3154749469672,17.6342764320508,17.2243888083719,17.4794299964388,102984.934312318,0.0,1.0
2022-11-29,18.62,19.21,18.58,19.1,104017,16.9602390064455,17.4976472241578,16.9238045510074,17.397452471703,114196.29990261,0.0,1.0
2022-11-30,19.2,19.45,18.16,18.6,253520,17.4885386102983,17.7162539567866,16.5412427689071,16.9420217787265,278329.945598409,0.0,1.0
2022-12-01,19.62,20.0,19.14,19.16,110786,17.8711003923986,18.2172277190607,17.4338869271411,17.4521041548602,121627.727015878,0.0,1.0
2022-12-02,19.53,19.58,18.85,19.35,85158,17.7891228676628,17.8346659369604,17.1697371252147,17.6251678181913,93491.7225752182,0.0,1.0
2022-12-05,19.7,20.15,19.22,19.3,195656,17.9439693032748,18.3538569269537,17.5067558380174,17.5796247488936,214803.265367633,0.0,1.0
2022-12-06,18.46,19.72,18.35,19.72,86798,16.8145011846931,17.9621865309939,16.7143064322382,17.9621865309939,95292.2160699378,0.0,1.0
2022-12-07,17.85,18.7,17.83,18.32,99276,16.2588757392617,17.0331079173218,16.2406585115426,16.6869805906596,108991.336696228,0.0,1.0
2022-12-08,18.08,18.19,17.69,17.76,161652,16.4683738580309,16.5685686104857,16.1131379175092,16.1768982145259,177471.569761257,0.0,1.0
2022-12-09,18.02,18.5,17.67,18.01,127827,16.4137221748737,16.8509356401312,16.0949206897902,16.4046135610142,140336.39143266,0.0,1.0
2022-12-12,18.68,18.8676,18.02,18.02,135109,17.0148906896027,17.1857682856075,16.4137221748737,16.4137221748737,148331.021693971,0.0,1.0
2022-12-13,18.28,19.28,18.13,19.21,165498,16.6505461352215,17.5614075211745,16.5139169273285,17.4976472241578,181693.946578753,0.0,1.0
2022-12-14,17.75,18.48,17.515,18.14,122655,16.1677896006664,16.8327184124121,15.9537371749674,16.5230255411881,134658.24975297,0.0,1.0
2022-12-15,17.25,17.6887,17.22,17.53,114513,15.7123589076899,16.1119537977075,15.6850330661113,15.9674000957567,125719.458268817,0.0,1.0
2022-12-16,17.05,17.4663,16.94,17.2,132933,15.5301866304993,15.9093782254715,15.4299918780444,15.6668158383922,145942.074227805,0.0,1.0
2022-12-19,17.0,17.21,16.79,17.08,115252,15.4846435612016,15.6759244522518,15.2933626701515,15.5575124720779,126530.778203329,0.0,1.0
2022-12-20,17.34,17.435,16.91,16.95,143260,15.7943364324257,15.8808682640912,15.4026660364658,15.439100491904,157279.693935105,0.0,1.0
2022-12-21,17.33,17.77,17.24,17.4,87469,15.7852278185661,16.1860068283855,15.7032502938303,15.8489881155828,96028.8813961315,0.0,1.0
2022-12-22,17.82,17.9454,16.8618,17.09,127717,16.2315498976831,16.3457719154816,15.3587625176629,15.5666210859374,140215.626625087,0.0,1.0
2022-12-23,17.55,18.03,17.55,17.72,75909,15.9856173234758,16.4228307887332,15.9856173234758,16.1404637590878,83337.59798213,0.0,1.0
2022-12-27,17.77,17.8655,17.41,17.68,103074,16.1860068283855,16.272994090744,15.8580967294424,16.1040293036497,113161.016143146,0.0,1.0
2022-12-28,17.32,17.695,17.0,17.68,95032,15.7761192047066,16.117692224439,15.4846435612016,16.1040293036497,104332.010847696,0.0,1.0
2022-12-29,17.75,17.86,17.44,17.4763,40107,16.1677896006664,16.2679843531212,15.885422571021,15.918486839331,44031.9467028849,0.0,1.0
2022-12-30,17.89,17.97,17.3956,17.63,50815,16.2953101946998,16.3681791055761,15.8449803254846,16.058486234352,55787.8517891416,0.0,1.0
2023-01-03,17.51,17.7077,17.29,17.62,129235,15.9491828680377,16.1292601640406,15.748793363128,16.0493776204925,141882.180969589,0.0,1.0
2023-01-04,17.88,18.235,17.64,17.7,79887,16.2862015808403,16.6095573728536,16.0675948482116,16.1222465313687,87704.8925687129,0.0,1.0
2023-01-05,17.36,17.53,17.265,17.48,51688,15.8125536601447,15.9674000957567,15.7260218284792,15.9218570264591,56746.2852165138,0.0,1.0
2023-01-06,17.76,17.8,17.2,17.52,45295,16.1768982145259,16.213332669964,15.6668158383922,15.9582914818972,49727.6541727673,0.0,1.0
2023-01-09,18.47,18.85,18.182,18.26,99332,16.8236097985526,17.1697371252147,16.5612817193981,16.6323289075024,109052.816961901,0.0,1.0
2023-01-10,18.3,18.52,18.1,18.4,44446,16.6687633629406,16.8691528678502,16.48659108575,16.7598495015359,48795.5694306834,0.0,1.0
2023-01-11,18.45,18.65,18.19,18.36,49300,16.8053925708335,16.9875648480241,16.5685686104857,16.7234150460977,54124.5910302997,0.0,1.0
2023-01-12,18.5,18.79,18.3,18.44,53661,16.8509356401312,17.1150854420576,16.6687633629406,16.796283956974,58912.3667196126,0.0,1.0
2023-01-13,18.6,18.94,18.57,18.59,53724,16.9420217787265,17.2517146499505,16.9146959371479,16.9329131648669,58981.5320184952,0.0,1.0
2023-01-17,18.96,19.375,18.74,18.74,65293,17.2699318776696,17.6479393528401,17.0695423727599,17.0695423727599,71682.6961894797,0.0,1.0
2023-01-18,18.61,19.17,18.571,19.02,39552,16.951130392586,17.4612127687197,16.9156067985338,17.3245835608267,43422.6333555864,0.0,1.0
2023-01-19,18.7,18.82,18.41,18.51,49039,17.0331079173218,17.1424112836361,16.7689581153954,16.8600442539907,53838.0490777862,0.0,1.0
2023-01-20,18.72,19.1799,18.53,18.7,38750,17.0513251450408,17.4702302964406,16.8782614817098,17.0331079173218,42542.148122193,0.0,1.0
2023-01-23,19.38,19.605,18.87,18.87,59592,17.6524936597698,17.8574374716093,17.1879543529338,17.1879543529338,65423.7855715542,0.0,1.0
2023-01-24,19.33,19.52,19.24,19.49,76379,17.6069505904722,17.7800142538033,17.5249730657364,17.7526884122247,83853.5930690315,0.0,1.0
2023-01-25,19.22,19.32,18.8634,19.2,30615,17.5067558380174,17.5978419766127,17.1819426677865,17.4885386102983,33611.0416712499,0.0,1.0
2023-01-26,18.94,19.23,18.72,19.08,49899,17.2517146499505,17.5158644518769,17.0513251450408,17.3792352439839,54782.2103006272,0.0,1.0
2023-01-27,18.95,19.0,18.68,18.77,47092,17.26082326381,17.3063663331077,17.0148906896027,17.0968682143385,51700.51198375,0.0,1.0
2023-01-30,18.67,18.9,18.31,18.48,71618,17.0057820757432,17.2152801945124,16.6778719768001,16.8327184124121,78626.6726249086,0.0,1.0
2023-01-31,19.17,19.2,18.79,19.02,69103,17.4612127687197,17.4885386102983,17.1150854420576,17.3245835608267,75865.5499790425,0.0,1.0
2023-02-01,19.76,19.96,19.1,19.56,88745,17.998620986432,18.1807932636226,17.397452471703,17.8164487092414,97429.7531639744,0.0,1.0
2023-02-02,20.44,20.6,19.85,20.01,98088,18.6180067288801,18.7637445506325,18.0805985111678,18.2263363329203,107687.076774443,0.0,1.0
2023-02-03,20.4,20.48,19.97,20.35,89315,18.5815722734419,18.6544411843182,18.1899018774821,18.5360292041443,98055.5344395786,0.0,1.0
2023-02-06,19.75,19.96,19.36,19.96,77003,17.9895123725725,18.1807932636226,17.6342764320508,18.1807932636226,84538.6588865346,0.0,1.0
2023-02-07,18.11,18.34,17.3501,17.84,411827,16.4956996996095,16.7051978183787,15.8035361324238,16.2497671254022,452129.16734757,0.0,1.0
2023-02-08,17.94,18.17,17.6901,17.81,126145,16.3408532639975,16.5503513827667,16.1132290036478,16.2224412838236,138489.787738684,0.0,1.0
2023-02-09,17.75,18.15,17.52,17.98,166781,16.1677896006664,16.5321341550476,15.9582914818972,16.3772877194356,183102.503379805,0.0,1.0
2023-02-10,17.64,18.15,17.375,17.78,471024,16.0675948482116,16.5321341550476,15.826216580934,16.195115442245,517119.297473748,0.0,1.0
2023-02-13,17.49,17.763,17.37,17.58,56469,15.9309656403186,16.1796307986838,15.8216622740042,16.0129431650544,61995.1628983771,0.0,1.0
2023-02-14,17.65,17.865,17.33,17.33,60663,16.0767034620711,16.272538660051,15.7852278185661,15.7852278185661,66599.5956525571,0.0,1.0
2023-02-15,17.8,17.89,17.48,17.62,238206,16.213332669964,16.2953101946998,15.9218570264591,16.0493776204925,261517.288660519,0.0,1.0
2023-02-16,17.27,17.56,17.25,17.25,127523,15.7305761354089,15.9947259373353,15.7123589076899,15.7123589076899,140002.641419004,0.0,1.0
2023-02-17,17.44,17.505,17.0188,17.07,142403,16.0493776204925,16.109194681578,15.6617630646581,15.708880503544,154741.721375473,0.18,1.0
2023-02-21,17.12,17.54,17.12,17.32,167391,15.7548936274559,16.1414038683164,15.7548936274559,15.9389461231038,181894.844088691,0.0,1.0
2023-02-22,16.84,17.07,16.59,17.06,188238,15.497220133549,15.708880503544,15.2671545139891,15.6996778787616,204548.163650177,0.0,1.0
2023-02-23,16.58,17.02,16.49,16.84,92251,15.2579518892067,15.662867379632,15.1751282661652,15.497220133549,100244.226165241,0.0,1.0
2023-02-24,16.3,16.45,16.04,16.42,198480,15.0002783952998,15.1383177670356,14.7610101509575,15.1107098926885,215677.59709138,0.0,1.0
2023-02-27,16.11,16.59,15.99,16.54,128559,14.8254285244343,15.2671545139891,14.7149970270456,15.2211413900772,139698.187245419,0.0,1.0
2023-02-28,16.15,16.41,15.98,15.98,113576,14.8622390235639,15.1015072679061,14.7057944022632,14.7057944022632,123416.962753177,0.0,1.0
2023-03-01,16.19,16.59,16.14,16.36,103306,14.8990495226934,15.2671545139891,14.8530363987815,15.0554941439941,112257.103210007,0.0,1.0
2023-03-02,16.12,16.27,15.97,16.0,74188,14.8346311492167,14.9726705209526,14.6965917774808,14.724199651828,80616.1304565464,0.0,1.0
2023-03-03,16.33,16.515,16.195,16.27,54948,15.0278862696469,15.1981348281212,14.9036508350846,14.9726705209526,59709.0518187082,0.0,1.0
2023-03-06,16.4,16.925,16.28,16.62,59664,15.0923046431237,15.5754424441993,14.981873145735,15.2947623883363,64833.6767072758,0.0,1.0
2023-03-07,16.0,16.41,15.82,16.36,73167,14.724199651828,15.1015072679061,14.5585524057449,15.0554941439941,79506.6643812224,0.0,1.0
2023-03-08,16.12,16.23,15.95,16.01,68360,14.8346311492167,14.935860021823,14.678186527916,14.7334022766104,74283.1546612594,0.0,1.0
2023-03-09,15.69,16.0791,15.63,16.02,72183,14.4389182835738,14.7969924138567,14.3837025348795,14.7426049013928,78437.404226356,0.0,1.0
2023-03-10,15.14,16.14,14.95,15.61,85865,13.9327739205422,14.8530363987815,13.7579240496768,14.3652972853147,93304.9016235965,0.0,1.0
2023-03-13,14.27,15.0,14.04,14.99,156311,13.1321455644741,13.8039371735887,12.9204851944791,13.7947345488063,169854.800881453,0.0,1.0
2023-03-14,14.18,14.7192,13.99,14.54,173524,13.0493219414325,13.5455274696992,12.8744720705671,13.3806164335987,188559.247066127,0.0,1.0
2023-03-15,14.24,14.355,13.96,14.04,155958,13.1045376901269,13.2103678751244,12.8468641962199,12.9204851944791,169471.21466736,0.0,1.0
2023-03-16,14.76,14.81,13.86,14.22,130704,13.5830741788113,13.6290873027233,12.754837948396,13.0861324405621,142029.043985448,0.0,1.0
2023-03-17,14.38,14.7,14.12,14.62,114449,13.2333744370804,13.527858430117,12.9941061927382,13.4542374318578,124365.605146672,0.0,1.0
2023-03-20,14.17,14.5,14.14,14.5,69709,13.0401193166502,13.3438059344691,13.012511442303,13.3438059344691,75749.0407882053,0.0,1.0
2023-03-21,14.48,14.62,14.33,14.39,81960,13.3254006849043,13.4542374318578,13.1873613131684,13.2425770618628,89061.5470455944,0.0,1.0
2023-03-22,14.32,14.7,14.32,14.58,96815,13.178158688386,13.527858430117,13.178158688386,13.4174269327282,105203.680785984,0.0,1.0
2023-03-23,14.47,14.79,14.38,14.38,76033,13.3161980601219,13.6106820531585,13.2333744370804,13.2333744370804,82620.9932469215,0.0,1.0
2023-03-24,14.52,14.6,14.329,14.42,39148,13.3622111840339,13.435832182293,13.1864410506902,13.27018493621,42540.0371369073,0.0,1.0
2023-03-27,14.41,14.65,14.24,14.63,65781,13.2609823114276,13.481845306205,13.1045376901269,13.4634400566402,71480.6933407299,0.0,1.0
2023-03-28,14.5,14.55,14.36,14.36,63365,13.3438059344691,13.3898190583811,13.2149691875156,13.2149691875156,68855.355399513,0.0,1.0
2023-03-29,14.72,14.775,14.42,14.62,63721,13.5462636796817,13.5968781159849,13.27018493621,13.4542374318578,69242.2015531031,0.0,1.0
2023-03-30,14.89,14.92,14.59,14.83,58820,13.7027083009824,13.7303161753296,13.4266295575106,13.6474925522881,63916.5470622482,0.0,1.0
2023-03-31,15.08,15.08,14.75,14.95,274485,13.8775581718479,13.8775581718479,13.5738715540289,13.7579240496768,298268.164236333,0.0,1.0
2023-04-03,14.63,15.02,14.5245,15.02,99211,13.4634400566402,13.8223424231535,13.366352365186,13.8223424231535,107807.285797224,0.0,1.0
2023-04-04,14.12,14.6,14.11,14.6,52371,12.9941061927382,13.435832182293,12.9849035679558,13.435832182293,56908.7637911763,0.0,1.0
2023-04-05,14.13,14.4327,14.01,14.06,67317,13.0033088175206,13.2818722696836,12.8928773201319,12.9388904440438,73149.7823629607,0.0,1.0
2023-04-06,14.37,14.49,14.095,14.15,59896,13.224171812298,13.3346033096867,12.9710996307822,13.0217140670854,65085.7786950087,0.0,1.0
2023-04-10,11.31,13.0,11.0201,12.9,1724015,10.4081686288859,11.9634122171102,10.1413845364443,11.8713859692863,1873394.86371169,0.0,1.0
2023-04-11,11.86,12.31,11.41,11.41,461702,10.9143129919175,11.3284311071252,10.5001948767098,10.5001948767098,501706.861811187,0.0,1.0
2023-04-12,11.29,11.58,10.9201,11.45,532838,10.3897633793211,10.6566394980105,10.0493582886204,10.5370053758394,579006.547153251,0.0,1.0
2023-04-13,11.24,11.44,11.12,11.24,245248,10.3437502554092,10.527802751057,10.2333187580204,10.3437502554092,266497.88054951,0.0,1.0
2023-04-14,11.01,11.4,10.89,11.24,145724,10.1320898854141,10.4909922519274,10.0216583880254,10.3437502554092,158350.474398148,0.0,1.0
2023-04-17,10.61,11.01,10.51,10.93,225156,9.76398489411843,10.1320898854141,9.6719586462945,10.058468887155,244664.979094654,0.0,1.0
2023-04-18,10.19,10.6,10.15,10.5,205804,9.37747465325794,9.75478226933604,9.34066415412838,9.66275602151211,223636.196048944,0.0,1.0
2023-04-19,10.25,10.5,10.0,10.11,188868,9.4326904019523,9.66275602151211,9.20262478239249,9.30385365499881,205232.750944452,0.0,1.0
2023-04-20,10.47,10.57,10.13,10.15,253955,9.63514814716494,9.72717439498886,9.32225890456359,9.34066415412838,275959.311614981,0.0,1.0
2023-04-21,10.15,10.56,10.09,10.53,132828,9.34066415412838,9.71797177020647,9.28544840543402,9.69036389585929,144337.081149002,0.0,1.0
2023-04-24,9.99,10.245,9.94,10.15,158491,9.1934221576101,9.4280890895611,9.14740903369813,9.34066415412838,172223.690248942,0.0,1.0
2023-04-25,9.97,10.135,9.75,9.91,286512,9.17501690804531,9.32686021695479,8.97255916283268,9.11980115935096,311337.261677981,0.0,1.0
2023-04-26,10.06,10.3486,9.87,10.07,180325,9.25784053108684,9.52342828230669,9.08299066022139,9.26704315586923,195949.529904792,0.0,1.0
2023-04-27,10.06,10.14,9.67,10.05,218696,9.25784053108684,9.33146152934598,8.89893816457354,9.24863790630445,237645.242712095,0.0,1.0
2023-04-28,10.2,10.46,10.02,10.11,150026,9.38667727804034,9.62594552238254,9.22103003195727,9.30385365499881,163025.227636192,0.0,1.0
2023-05-01,10.49,10.66,10.37,10.45,182089,9.65355339672972,9.80999801803039,9.54312189934101,9.61674289760015,197866.37432876,0.0,1.0
2023-05-02,10.23,10.53,10.03,10.48,165542,9.41428515238752,9.69036389585929,9.23023265673966,9.64435077194733,179885.63471232,0.0,1.0
2023-05-03,10.05,10.37,10.04,10.25,99155,9.24863790630445,9.54312189934101,9.23943528152206,9.4326904019523,107746.433593288,0.0,1.0
2023-05-04,9.92,10.19,9.91,10.0,106652,9.12900378413335,9.37747465325794,9.11980115935096,9.20262478239249,115893.022395153,0.0,1.0
2023-05-05,9.95,10.11,9.78,9.95,96001,9.15661165848053,9.30385365499881,9.00016703717985,9.15661165848053,104319.150535921,0.0,1.0
2023-05-08,9.99,10.1,9.78,10.1,138937,9.1934221576101,9.29465103021641,9.00016703717985,9.29465103021641,150975.404610465,0.0,1.0
2023-05-09,9.83,9.98,9.302,9.58,227462,9.04618016109182,9.1842195328277,8.56028157258149,8.816114541532,247170.785920997,0.0,1.0
2023-05-10,9.23,9.74,9.14,9.65,280961,8.49402267414827,8.96335653805028,8.41119905110673,8.88053291500875,305305.286962874,0.0,1.0
2023-05-11,8.58,9.13,8.52,9.1,394059,7.89585206329275,8.40199642632434,7.8406363145984,8.37438855197716,428202.832689603,0.0,1.0
2023-05-12,8.37,8.715,8.2128,8.6,282091,7.70259694286251,8.02008749785505,7.5579316812833,7.91425731285754,306533.197506573,0.0,1.0
2023-05-15,8.16,8.38,8.15,8.38,263323,7.50934182243227,7.71179956764491,7.50013919764988,7.71179956764491,286139.016016191,0.0,1.0
2023-05-16,8.07,8.35,8.05,8.27,352928,7.42651819939074,7.68419169329773,7.40811294982595,7.61057069503859,383507.975545479,0.0,1.0
2023-05-17,8.26,8.4,8.11,8.12,380801,7.60136807025619,7.73020481720969,7.46332869852031,7.4725313233027,413796.073407874,0.0,1.0
2023-05-18,8.6,8.7,8.15,8.15,1135393,7.91425731285754,8.00628356068146,7.50013919764988,7.50013919764988,1233770.8282667,0.0,1.0
2023-05-19,8.74,9.02,8.6,8.6,215404,8.04309405981103,8.30076755371802,7.91425731285754,7.91425731285754,234068.002437887,0.0,1.0
2023-05-22,8.85,9.09,8.42,8.55,785805,8.14432293241735,8.36518592719477,7.74861006677448,7.86824418894558,853892.252027369,0.0,1.0
2023-05-23,8.51,8.88,8.49,8.8,170152,7.83143368981601,8.17193080676453,7.81302844025122,8.09830980850539,184895.07507201,0.0,1.0
2023-05-24,8.41,8.5,8.27,8.44,148104,7.73940744199208,7.82223106503361,7.61057069503859,7.76701531633926,160936.693065406,0.0,1.0
2023-05-25,8.58,8.625,8.4,8.49,160284,7.89585206329275,7.93726387481352,7.73020481720969,7.81302844025122,174172.047421377,0.0,1.0
2023-05-26,8.73,8.88,8.53,8.53,239015,8.03389143502864,8.17193080676453,7.84983893938079,7.84983893938079,259724.81292219,0.0,1.0
2023-05-30,8.6,8.76,8.6,8.68,280033,7.91425731285754,8.06149930937582,7.91425731285754,7.98787831111668,304296.879011944,0.0,1.0
2023-05-31,8.57,8.65,8.38,8.57,347082,7.88664943851036,7.9602704367695,7.71179956764491,7.88664943851036,377155.440113213,0.0,1.0
2023-06-01,8.94,9.04,8.5,8.59,329778,8.22714655545888,8.31917280328281,7.82223106503361,7.90505468807515,358352.109097145,0.0,1.0
2023-06-02,9.14,9.295,9.0,9.0,224916,8.41119905110673,8.55383973523382,8.28236230415324,8.28236230415324,244404.18393493,0.0,1.0
2023-06-05,8.94,9.14,8.94,9.14,108064,8.22714655545888,8.41119905110673,8.22714655545888,8.41119905110673,117427.367251526,0.0,1.0
2023-06-06,8.99,9.12,8.8,8.87,114965,8.27315967937085,8.39279380154195,8.09830980850539,8.16272818198214,124926.314740077,0.0,1.0
2023-06-07,9.21,9.3,9.03,9.03,166098,8.47561742458348,8.55844104762502,8.30997017850042,8.30997017850042,180489.81016568,0.0,1.0
2023-06-08,9.21,9.26,9.11,9.19,129053,8.47561742458348,8.52163054849544,8.38359117675956,8.4572121750187,140234.99061585,0.0,1.0
2023-06-09,9.25,9.35,9.18,9.18,119493,8.51242792371305,8.60445417153698,8.4480095502363,8.4480095502363,129846.650086862,0.0,1.0
2023-06-12,9.49,9.66,9.31,9.31,168981,8.73329091849047,8.88973553979114,8.56764367240741,8.56764367240741,183622.612021859,0.0,1.0
2023-06-13,9.69,9.69,9.4218,9.53,239805,8.91734341413832,8.91734341413832,8.67052901747455,8.77010141762004,260583.26365628,0.0,1.0
2023-06-14,9.63,9.82,9.54,9.7,211414,8.86212766544397,9.03697753630942,8.77930404240243,8.92654603892071,229732.282907482,0.0,1.0
2023-06-15,9.8,9.91,9.54,9.54,264979,9.01857228674464,9.11980115935096,8.77930404240243,8.77930404240243,287938.502618283,0.0,1.0
2023-06-16,9.68,9.87,9.56,9.87,176402,8.90814078935593,9.08299066022139,8.79770929196722,9.08299066022139,191686.615689811,0.0,1.0
2023-06-20,9.41,9.62,9.32,9.6,176377,8.65966992023133,8.85292504066157,8.5768462971898,8.83451979109679,191659.44952734,0.0,1.0
2023-06-21,9.34,9.45,9.26,9.38,106307,8.59525154675458,8.6964804193609,8.52163054849544,8.63206204588415,115518.12935305,0.0,1.0
2023-06-22,9.32,9.41,9.1502,9.28,67123,8.5768462971898,8.65966992023133,8.42058572838477,8.54003579806023,72938.9729421843,0.0,1.0
2023-06-23,9.24,9.29,9.165,9.19,71946,8.50322529893066,8.54923842284262,8.43420561306271,8.4572121750187,78179.8690061289,0.0,1.0
2023-06-26,9.18,9.36,9.16,9.21,88754,8.4480095502363,8.61365679631937,8.42960430067152,8.47561742458348,96444.2233587686,0.0,1.0
2023-06-27,9.15,9.3,9.14,9.2,63378,8.42040167588913,8.55844104762502,8.41119905110673,8.46641479980109,68869.4818039979,0.0,1.0
2023-06-28,9.1,9.12,9.03,9.08,71851,8.37438855197716,8.39279380154195,8.30997017850042,8.35598330241238,78076.6375887383,0.0,1.0
2023-06-29,9.05,9.22,8.88,9.03,145157,8.3283754280652,8.48482004936587,8.17193080676453,8.30997017850042,157734.345833301,0.0,1.0
2023-06-30,9.13,9.23,8.9,9.11,248761,8.40199642632434,8.49402267414827,8.19033605632931,8.38359117675956,270315.269699964,0.0,1.0
2023-07-03,9.22,9.28,9.13,9.16,106659,8.48482004936587,8.54003579806023,8.40199642632434,8.42960430067152,115900.628920645,0.0,1.0
2023-07-05,9.09,9.27,9.09,9.2,129894,8.36518592719477,8.53083317327784,8.36518592719477,8.46641479980109,141148.860321381,0.0,1.0
2023-07-06,9.39,9.42,8.98,8.98,182454,8.64126467066655,8.66887254501372,8.26395705458845,8.26395705458845,198263.00030084,0.0,1.0
2023-07-07,9.58,9.78,9.42,9.42,173439,8.816114541532,9.00016703717985,8.66887254501372,8.66887254501372,188466.882113724,0.0,1.0
2023-07-10,9.82,9.9101,9.59,9.6,175799,9.03697753630942,9.11989318559878,8.8253171663144,8.83451979109679,191031.367851006,0.0,1.0
2023-07-11,10.08,10.08,9.87,9.87,109170,9.27624578065163,9.27624578065163,9.08299066022139,9.08299066022139,118629.198279252,0.0,1.0
2023-07-12,10.29,10.32,10.15,10.21,173908,9.46950090108187,9.49710877542905,9.34066415412838,9.39587990282273,188976.519321684,0.0,1.0
2023-07-13,10.31,10.46,10.26,10.3,94214,9.48790615064665,9.62594552238254,9.44189302673469,9.47870352586426,102377.31324248,0.0,1.0
2023-07-14,9.91,10.34,9.8065,10.34,132990,9.11980115935096,9.51551402499383,9.02455399285319,9.51551402499383,144513.117881815,0.0,1.0
2023-07-17,10.09,10.14,9.83,9.89,152539,9.28544840543402,9.33146152934598,9.04618016109182,9.10139590978617,165755.970287798,0.0,1.0
2023-07-18,10.21,10.33,10.03,10.13,80700,9.39587990282273,9.50631140021144,9.23023265673966,9.32225890456359,87692.3724570456,0.0,1.0
2023-07-19,10.35,10.42,10.235,10.32,104256,9.52471664977623,9.58913502325297,9.41888646477871,9.49710877542905,113289.417383912,0.0,1.0
2023-07-20,9.89,10.3,9.84,10.3,139022,9.10139590978617,9.47870352586426,9.05538278587421,9.47870352586426,151067.769562867,0.0,1.0
2023-07-21,9.77,10.08,9.77,10.01,62675,8.99096441239746,9.27624578065163,8.99096441239746,9.21182740717488,68105.5693153077,0.0,1.0
2023-07-24,9.82,9.9,9.625,9.63,111560,9.03697753630942,9.11059853456856,8.85752635305277,8.86212766544397,121226.283411499,0.0,1.0
2023-07-25,9.9,10.02,9.7,9.79,128768,9.11059853456856,9.22103003195727,8.92654603892071,9.00936966196224,139925.296363678,0.0,1.0
2023-07-26,9.95,10.07,9.83,9.86,103419,9.15661165848053,9.26704315586923,9.04618016109182,9.07378803543899,112379.894264377,0.0,1.0
2023-07-27,9.84,10.0804,9.84,10.05,88308,9.05538278587421,9.27661388564292,9.05538278587421,9.24863790630445,95959.5790202823,0.0,1.0
2023-07-28,9.95,10.0,9.87,9.95,86517,9.15661165848053,9.20262478239249,9.08299066022139,9.15661165848053,94013.3951408452,0.0,1.0
2023-07-31,10.04,10.31,9.9501,10.0,167134,9.23943528152206,9.48790615064665,9.15670368472835,9.20262478239249,181615.575938486,0.0,1.0
2023-08-01,11.62,12.1,10.97,11.1,1122337,10.6934499971401,11.1351759866949,10.0952793862846,10.2149135084557,1219583.57157773,0.0,1.0
2023-08-02,11.15,11.71,11.13,11.46,558221,10.2609266323676,10.7762736201816,10.2425213828028,10.5462080006218,606588.895233514,0.0,1.0
2023-08-03,11.18,11.54,10.93,11.07,548175,10.2885345067148,10.6198289988809,10.058468887155,10.1873056341085,595672.444506084,0.0,1.0
2023-08-04,11.27,11.65,11.2,11.2,141146,10.3713581297563,10.7210578714872,10.3069397562796,10.3069397562796,153375.806726421,0.0,1.0
2023-08-07,11.19,11.44,10.97,11.44,127755,10.2977371314972,10.527802751057,10.0952793862846,10.527802751057,138824.523460345,0.0,1.0
2023-08-08,11.26,11.28,10.91,11.1,136025,10.3621555049739,10.3805607545387,10.0400636375902,10.2149135084557,147811.09000582,0.0,1.0
2023-08-09,11.13,11.43,11.06,11.31,88740,10.2425213828028,10.5186001262746,10.1781030093261,10.4081686288859,96429.0103077851,0.0,1.0
2023-08-10,11.15,11.52,11.08,11.25,86773,10.2609266323676,10.6014237493161,10.1965082588909,10.3529528801915,94291.5766445506,0.0,1.0
2023-08-11,11.21,11.21,11.02,11.06,33002,10.316142381062,10.316142381062,10.1412925101965,10.1781030093261,35861.5077549865,0.0,1.0
2023-08-14,11.07,11.2,10.95,11.16,64615,10.1873056341085,10.3069397562796,10.0768741367198,10.27012925715,70213.663523073,0.0,1.0
2023-08-15,10.7,11.06,10.655,11.06,78274,9.84680851715996,10.1781030093261,9.8053967056392,10.1781030093261,85056.16805084,0.0,1.0
2023-08-16,10.63,10.81,10.5,10.5,130070,9.94803738976628,10.1164895751057,9.82637747813226,9.82637747813226,138986.620760227,0.18,1.0
2023-08-17,10.7,10.84,10.66,10.67,43774,10.0135465729538,10.1445649393289,9.97611275398951,9.98547120873059,46774.8161540568,0.0,1.0
2023-08-18,10.86,11.05,10.38,10.59,156244,10.1632818488111,10.3410924888916,9.71407602123932,9.91060357080197,166954.913308686,0.0,1.0
2023-08-21,10.5,10.91,10.45,10.91,158651,9.82637747813226,10.2100741225165,9.77958520442687,10.2100741225165,169526.919122247,0.0,1.0
2023-08-22,10.46,10.57,10.43,10.54,122003,9.78894365916795,9.89188666131981,9.76086829494471,9.86381129709657,130366.607923502,0.0,1.0
2023-08-23,10.51,10.5994,10.42,10.48,102486,9.83573593287334,9.91940051825858,9.75150984020363,9.8076605686501,109511.669218364,0.0,1.0
2023-08-24,10.43,10.58,10.31,10.58,131649,9.76086829494471,9.90124511606089,9.64856683805177,9.90124511606089,140673.865122342,0.0,1.0
2023-08-25,10.57,10.69,10.44,10.645,157904,9.89188666131981,10.0041881182127,9.77022674968579,9.9620750718779,168728.710421487,0.0,1.0
2023-08-28,10.47,10.71,10.35,10.58,179392,9.79830211390903,10.0229050276949,9.68600065701608,9.90124511606089,191689.766059957,0.0,1.0
2023-08-29,10.37,10.5,10.16,10.5,382379,9.70471756649824,9.82637747813226,9.5081900169356,9.82637747813226,408592.027828667,0.0,1.0
2023-08-30,10.52,10.91,10.3517,10.41,1241507,9.84509438761442,10.2100741225165,9.68759159432207,9.74215138546256,1326615.38079624,0.0,1.0
2023-08-31,10.34,10.58,10.12,10.44,459353,9.67664220227501,9.90124511606089,9.47075619797128,9.77022674968579,490842.786238736,0.0,1.0
2023-09-01,10.36,10.57,10.3068,10.39,209674,9.69535911175716,9.89188666131981,9.64557213253463,9.7234344759804,224047.672186359,0.0,1.0
2023-09-05,10.13,10.43,10.13,10.38,136743,9.48011465271236,9.76086829494471,9.48011465271236,9.71407602123932,146117.07144319,0.0,1.0
2023-09-06,10.41,10.44,10.15,10.15,151523,9.74215138546256,9.77022674968579,9.49883156219452,9.49883156219452,161910.27706198,0.0,1.0
2023-09-07,10.05,10.44,10.04,10.32,130778,9.40524701478374,9.77022674968579,9.39588856004266,9.65792529279285,139743.155914361,0.0,1.0
2023-09-08,9.92,10.1,9.87,10.01,120306,9.28358710314972,9.45203928848913,9.23679482944432,9.36781319581942,128553.274369031,0.0,1.0
2023-09-11,10.11,10.13,9.84,9.92,97807,9.4613977432302,9.48011465271236,9.20871946522109,9.28358710314972,104511.912175717,0.0,1.0
2023-09-12,10.37,10.48,9.91,10.07,302123,9.70471756649824,9.8076605686501,9.27422864840864,9.42396392426589,322834.280187145,0.0,1.0
2023-09-13,10.54,10.63,10.2746,10.36,151828,9.86381129709657,9.94803738976628,9.61543790826835,9.69535911175716,162236.185567646,0.0,1.0
2023-09-14,10.55,10.68,10.47,10.51,162030,9.87316975183765,9.99482966347167,9.79830211390903,9.83573593287334,173137.557944026,0.0,1.0
2023-09-15,10.39,10.6,10.37,10.48,258153,9.7234344759804,9.91996202554304,9.70471756649824,9.8076605686501,275850.02774748,0.0,1.0
2023-09-18,10.29,10.49,10.18,10.28,112359,9.62984992856961,9.81701902339118,9.52690692641775,9.62049147382854,120061.487829617,0.0,1.0
2023-09-19,10.52,10.62,10.26,10.26,85385,9.84509438761442,9.9386789350252,9.60177456434638,9.60177456434638,91238.3532990847,0.0,1.0
2023-09-20,10.62,10.76,10.5,10.6,91559,9.9386789350252,10.0696973014003,9.82637747813226,9.91996202554304,97835.5962957299,0.0,1.0
2023-09-21,10.38,10.63,10.295,10.57,110526,9.71407602123932,9.94803738976628,9.63452915594015,9.89188666131981,118102.831138193,0.0,1.0
2023-09-22,10.11,10.45,10.07,10.43,83895,9.4613977432302,9.77958520442687,9.42396392426589,9.76086829494471,89646.2101074745,0.0,1.0
2023-09-25,10.24,10.26,10.011,10.1,190495,9.58305765486422,9.60177456434638,9.36874904129353,9.45203928848913,203553.904218647,0.0,1.0
2023-09-26,9.73,10.29,9.73,10.19,169902,9.10577646306923,9.62984992856961,9.10577646306923,9.53626538115883,181549.203047621,0.0,1.0
2023-09-27,9.91,9.944,9.75,9.8,110784,9.27422864840864,9.3060473945283,9.12449337255138,9.17128564625678,118378.517677412,0.0,1.0
2023-09-28,10.01,10.23,9.85,9.85,100780,9.36781319581942,9.57369920012315,9.21807791996217,9.21807791996217,107688.718691594,0.0,1.0
2023-09-29,10.11,10.2,10.04,10.14,60280,9.4613977432302,9.54562383589991,9.39588856004266,9.48947310745344,64412.3433491694,0.0,1.0
2023-10-02,10.3,10.32,9.98,10.03,192211,9.63920838331069,9.65792529279285,9.33973783159619,9.38653010530158,205387.540270192,0.0,1.0
2023-10-03,10.02,10.23,9.88,10.18,177628,9.3771716505605,9.57369920012315,9.2461532841854,9.52690692641775,189804.839489487,0.0,1.0
2023-10-04,9.89,10.0331,9.76,9.9,106033,9.25551173892648,9.38943122627131,9.13385182729246,9.26487019366756,113301.824856378,0.0,1.0
2023-10-05,9.64,9.91,9.49,9.88,119387,9.02155037039952,9.27422864840864,8.88117354928335,9.2461532841854,127571.274642125,0.0,1.0
2023-10-06,9.81,9.91,9.545,9.63,132255,9.18064410099785,9.27422864840864,8.93264505035928,9.01219191565844,141321.407923762,0.0,1.0
2023-10-09,9.35,9.77,9.34,9.7,159462,8.75015518290825,9.14321028203354,8.74079672816717,9.07770109884599,170393.515181573,0.0,1.0
2023-10-10,9.65,9.765,9.47,9.47,169736,9.0309088251406,9.138531054663,8.86245663980119,8.86245663980119,181371.823336341,0.0,1.0
2023-10-11,9.57,9.71,9.47,9.62,87581,8.95604118721197,9.08705955358707,8.86245663980119,9.00283346091737,93584.894539874,0.0,1.0
2023-10-12,9.16,9.61,9.02,9.61,143335,8.57234454282776,8.99347500617629,8.44132617645266,8.99347500617629,153160.969375468,0.0,1.0
2023-10-13,8.88,9.19,8.835,9.19,136953,8.31030781007757,8.600419907051,8.26819476374272,8.600419907051,146341.467463484,0.0,1.0
2023-10-16,8.93,9.2,8.71,8.84,171151,8.35710008378296,8.60977836179207,8.15121407947924,8.27287399111325,182883.825092131,0.0,1.0
2023-10-17,8.76,9.01,8.74,8.75,129553,8.19800635318463,8.43196772171159,8.17928944370247,8.18864789844355,138434.179129312,0.0,1.0
2023-10-18,8.67,8.8,8.5,8.7,117168,8.11378026051492,8.23544017214894,7.95468652991659,8.14185562473816,125200.156694351,0.0,1.0
2023-10-19,8.42,8.64,8.39,8.6,126690,7.87981889198796,8.08570489629169,7.85174352776473,8.04827107732737,135374.91338597,0.0,1.0
2023-10-20,8.23,8.56,8.175,8.56,82828,7.70200825190748,8.01083725836306,7.65053675083155,8.01083725836306,88506.0646138852,0.0,1.0
2023-10-23,7.93,8.13,7.92,8.12,105573,7.42125460967513,7.60842370449669,7.41189615493405,7.59906524975561,112810.290716686,0.0,1.0
2023-10-24,7.77,7.98,7.685,7.95,70801,7.27151933381787,7.46804688338052,7.19197246851871,7.43997151915728,75654.5839659015,0.0,1.0
2023-10-25,7.51,7.73,7.5,7.73,81395,7.02819951054984,7.23408551485356,7.01884105580876,7.23408551485356,86974.8289134976,0.0,1.0
2023-10-26,7.27,7.49,7.24,7.43,90709,6.80359659676396,7.00948260106768,6.77552123254072,6.95333187262121,96927.3266897777,0.0,1.0
2023-10-27,7.19,7.29,7.1425,7.27,155022,6.72872895883533,6.82231350624611,6.68427629881521,6.80359659676396,165649.142181071,0.0,1.0
2023-10-30,7.49,7.54,7.28,7.305,221621,7.00948260106768,7.05627487477307,6.81295505150503,6.83635118835773,236813.668636136,0.0,1.0
2023-10-31,7.86,7.89,7.52,7.55,158836,7.35574542648758,7.38382079071081,7.03755796529091,7.06563332951415,169724.601330602,0.0,1.0
2023-11-01,7.83,8.02,7.74,7.92,255747,7.32767006226434,7.50548070234483,7.24344396959464,7.41189615493405,273279.090486397,0.0,1.0
2023-11-02,10.16,10.2,9.2294,9.25,536684,9.5081900169356,9.54562383589991,8.63729221873085,8.65657063549747,573475.017883304,0.0,1.0
2023-11-03,9.92,10.45,9.835,10.38,267288,9.28358710314972,9.77958520442687,9.20404023785055,9.71407602123932,285611.254630272,0.0,1.0
2023-11-06,9.73,9.89,9.63,9.84,115845,9.10577646306923,9.25551173892648,9.01219191565844,9.20871946522109,123786.461766498,0.0,1.0
2023-11-07,9.8,10.02,9.5585,9.82,128699,9.17128564625678,9.3771716505605,8.94527896425974,9.19000255573893,137521.63531345,0.0,1.0
2023-11-08,9.9,9.93,9.6,9.79,100315,9.26487019366756,9.29294555789079,8.98411655143521,9.1619271915157,107191.841789514,0.0,1.0
2023-11-09,9.73,9.96,9.67,9.96,111805,9.10577646306923,9.32102092211403,9.04962573462276,9.32102092211403,119469.509757032,0.0,1.0
2023-11-10,9.83,9.88,9.41,9.71,82454,9.19936101048001,9.2461532841854,8.80630591135472,9.08705955358707,88106.4259872663,0.0,1.0
2023-11-13,9.88,10.09,9.71,9.78,143376,9.2461532841854,9.44268083374805,9.08705955358707,9.15256873677462,153204.780027049,0.0,1.0
2023-11-14,10.27,10.38,10.095,10.17,181326,9.61113301908746,9.71407602123932,9.44736006111859,9.51754847167667,193756.346551617,0.0,1.0
2023-11-15,10.51,10.52,10.23,10.3,128723,9.83573593287334,9.84509438761442,9.57369920012315,9.63920838331069,137547.280572912,0.0,1.0
2023-11-16,10.11,10.51,10.05,10.51,83524,9.4613977432302,9.83573593287334,9.40524701478374,9.83573593287334,89249.7771382884,0.0,1.0
2023-11-17,10.21,10.33,10.04,10.14,52687,9.55498229064099,9.66728374753393,9.39588856004266,9.48947310745344,56298.8243868229,0.0,1.0
2023-11-20,10.58,10.66,10.24,10.34,98780,9.90124511606089,9.97611275398951,9.58305765486422,9.67664220227501,105551.613736413,0.0,1.0
2023-11-21,10.69,10.72,10.47,10.61,97426,10.0041881182127,10.032263482436,9.79830211390903,9.92932048028412,104104.793681755,0.0,1.0
2023-11-22,10.9,11.02,10.65,10.76,95780,10.2007156677754,10.3130171246683,9.96675429924844,10.0696973014003,102345.95630364,0.0,1.0
2023-11-24,10.94,10.97,10.8188,10.87,43569,10.2381494867397,10.2662248509629,10.1247250152778,10.1726403035522,46555.7628961507,0.0,1.0
2023-11-27,11.4,11.65,10.88,11.04,195756,10.6686384048293,10.9025997733563,10.1819987582932,10.3317340341505,209175.558803252,0.0,1.0
2023-11-28,11.65,11.655,11.23,11.48,181492,10.9025997733563,10.9072790007268,10.509544674231,10.7435060427579,193933.726262897,0.0,1.0
2023-11-29,11.45,11.85,11.305,11.66,214599,10.7154306785347,11.0897688681778,10.5797330847891,10.9119582280973,229310.293138494,0.0,1.0
2023-11-30,11.33,11.5577,11.25,11.37,138283,10.6031292216418,10.8162212360961,10.5282615837131,10.6405630406061,147762.642258679,0.0,1.0
2023-12-01,11.32,11.465,11.065,11.38,116562,10.5937707669007,10.7294683606463,10.3551301710032,10.6499214953472,124552.613892931,0.0,1.0
2023-12-04,11.07,11.36,10.932,11.02,128040,10.3598093983737,10.631204585865,10.2306627229468,10.3130171246683,136817.459230718,0.0,1.0
2023-12-05,11.45,11.82,11.065,11.07,347620,10.7154306785347,11.0616935039546,10.3551301710032,10.3598093983737,371450.212260091,0.0,1.0
2023-12-06,11.6,12.02,11.58,11.58,208668,10.8558074996509,11.2488625987762,10.8370905901687,10.8370905901687,222972.708393902,0.0,1.0
2023-12-07,11.78,12.08,11.715,11.92,143368,11.0242596849903,11.3050133272226,10.9634297291733,11.1552780513654,153196.231607228,0.0,1.0
2023-12-08,11.64,11.82,11.51,11.76,121411,10.8932413186152,11.0616935039546,10.7715814069812,11.0055427755081,129734.024856768,0.0,1.0
2023-12-11,11.52,11.64,11.47,11.55,145581,10.7809398617223,10.8932413186152,10.7341475880169,10.8090152259455,155560.938240136,0.0,1.0
2023-12-12,11.34,11.54,11.22,11.54,89185,10.6124876763828,10.7996567712044,10.5001862194899,10.7996567712044,95298.8527139298,0.0,1.0
2023-12-13,11.62,11.71,11.22,11.31,148225,10.874524409133,10.9587505018027,10.5001862194899,10.5844123121596,158386.190990887,0.0,1.0
2023-12-14,11.86,12.09,11.69,11.69,339032,11.0991273229189,11.3143717819637,10.9400335923206,10.9400335923206,362273.483582542,0.0,1.0
2023-12-15,12.1,12.27,11.86,11.88,244292,11.3237302367048,11.4828239673031,11.0991273229189,11.1178442324011,261038.821855595,0.0,1.0
2023-12-18,11.82,12.08,11.7875,12.08,137402,11.0616935039546,11.3050133272226,11.0312785260461,11.3050133272226,146821.247525922,0.0,1.0
2023-12-19,12.09,12.2599,12.0,12.05,82114,11.3143717819637,11.4733719280146,11.230145689294,11.2769379629994,87743.1181448855,0.0,1.0
2023-12-20,11.96,12.36,11.94,12.0,97490,11.1927118703297,11.5670500599728,11.1739949608475,11.230145689294,104173.18104032,0.0,1.0
2023-12-21,12.18,12.295,12.0101,12.09,76013,11.3985978746334,11.5062201041558,11.2395977285825,11.3143717819637,81223.8794791045,0.0,1.0
2023-12-22,12.12,12.45,12.05,12.26,80497,11.342447146187,11.6512761526425,11.2769379629994,11.473465512562,86015.2687886208,0.0,1.0
2023-12-26,12.22,12.33,12.14,12.14,58173,11.4360316935977,11.5389746957496,11.3611640556691,11.3611640556691,62160.9032788859,0.0,1.0
2023-12-27,12.25,12.29,12.14,12.21,90379,11.464107057821,11.5015408767853,11.3611640556691,11.4266732388567,96574.7043721726,0.0,1.0
2023-12-28,12.18,12.31,12.15,12.22,82799,11.3985978746334,11.5202577862674,11.3705225104102,11.4360316935977,88475.0765920352,0.0,1.0
2023-12-29,12.07,12.3,11.96,12.2,73933,11.2956548724816,11.5108993315264,11.1927118703297,11.4173147841156,79001.2903257153,0.0,1.0
2024-01-02,11.82,12.21,11.76,12.2,110549,11.0616935039546,11.4266732388567,11.0055427755081,11.4173147841156,118127.407845178,0.0,1.0
2024-01-03,11.5,11.8,11.5,11.75,100739,10.7622229522401,11.0429765944724,10.7622229522401,10.9961843207671,107644.908040013,0.0,1.0
2024-01-04,11.8,11.89,11.58,11.7,91092,11.0429765944724,11.1272026871421,10.8370905901687,10.9493920470617,97336.5822886954,0.0,1.0
2024-01-05,11.63,11.97,11.5801,11.74,104654,10.8838828638741,11.2020703250708,10.8371841747161,10.986825866026,111828.290989781,0.0,1.0
2024-01-08,12.03,12.08,11.7001,11.78,70253,11.2582210535172,11.3050133272226,10.9494856316091,11.0242596849903,75069.017208182,0.0,1.0
2024-01-09,12.02,12.1477,11.95,12.0,56260,11.2488625987762,11.3683700658197,11.1833534155886,11.230145689294,60116.7623892544,0.0,1.0
2024-01-10,11.91,11.96,11.83,11.96,54031,11.1459195966243,11.1927118703297,11.0710519586957,11.1927118703297,57734.9589167049,0.0,1.0
2024-01-11,11.76,11.88,11.63,11.86,59250,11.0055427755081,11.1178442324011,10.8838828638741,11.0991273229189,63311.7342972511,0.0,1.0
2024-01-12,11.67,11.955,11.65,11.77,47676,10.9213166828384,11.1880326429592,10.9025997733563,11.0149012302492,50944.3079216159,0.0,1.0
2024-01-16,11.51,11.78,11.5,11.66,72926,10.7715814069812,11.0242596849903,10.7622229522401,10.9119582280973,77925.2579807816,0.0,1.0
2024-01-17,11.48,11.58,11.37,11.47,71409,10.7435060427579,10.8370905901687,10.6405630406061,10.7341475880169,76304.2638722769,0.0,1.0
2024-01-18,11.66,11.77,11.58,11.72,100663,10.9119582280973,11.0149012302492,10.8370905901687,10.9681089565438,107563.698051716,0.0,1.0
2024-01-19,12.03,12.07,11.61,11.67,61923,11.2582210535172,11.2956548724816,10.865165954392,10.9213166828384,66167.9750698512,0.0,1.0
2024-01-22,12.22,12.24,11.9879,12.03,78052,11.4360316935977,11.4547486030799,11.2188219590573,11.2582210535172,83402.6579809121,0.0,1.0
2024-01-23,12.17,12.415,12.11,12.25,67358,11.3892394198923,11.6185215610488,11.3330886914459,11.464107057821,71975.5577855568,0.0,1.0
2024-01-24,12.01,12.27,12.0,12.27,52786,11.2395041440351,11.4828239673031,11.230145689294,11.4828239673031,56404.6110821043,0.0,1.0
2024-01-25,12.11,12.32,12.01,12.17,74927,11.3330886914459,11.5296162410085,11.2395041440351,11.3892394198923,80063.4314884406,0.0,1.0
2024-01-26,12.05,12.21,12.0,12.0,60085,11.2769379629994,11.4266732388567,11.230145689294,11.230145689294,64203.9756160392,0.0,1.0
2024-01-29,12.0,12.08,11.82,11.98,96880,11.230145689294,11.3050133272226,11.0616935039546,11.2114287798119,103521.36402899,0.0,1.0
2024-01-30,11.76,11.975,11.73,11.91,94500,11.0055427755081,11.2067495524413,10.9774674112849,11.1459195966243,100978.209132324,0.0,1.0
2024-01-31,11.19,11.66,11.09,11.66,161481,10.4721108552667,10.9119582280973,10.3785263078559,10.9119582280973,172550.922633829,0.0,1.0
2024-02-01,11.52,11.58,11.02,11.2,179954,10.7809398617223,10.8370905901687,10.3130171246683,10.4814693100077,192290.292552362,0.0,1.0
2024-02-02,11.49,11.57,11.345,11.49,90758,10.752864497499,10.8277321354276,10.6171669037534,10.752864497499,96979.6857611798,0.0,1.0
2024-02-05,12.17,12.4,11.61,11.62,201350,11.3892394198923,11.6044838789371,10.865165954392,10.874524409133,215153.041362895,0.0,1.0
2024-02-06,13.9,14.29,13.04,13.5,512275,13.0082520900989,13.373231825001,12.2034249823662,12.6339139004558,547392.720457792,0.0,1.0
2024-02-07,13.65,14.45,13.33,14.23,200391,12.7742907215719,13.5229671008582,12.4748201698574,13.3170810965545,214128.299536885,0.0,1.0
2024-02-08,13.67,14.0,13.66,14.0,146552,12.7930076310541,13.1018366375097,12.783649176313,13.1018366375097,156598.502695877,0.0,1.0
2024-02-09,13.77,13.78,13.34,13.67,95862,12.8865921784649,12.895950633206,12.4841786245985,12.7930076310541,102433.577606803,0.0,1.0
2024-02-12,13.76,13.96,13.72,13.77,81567,12.8772337237238,13.0644028185454,12.8397999047595,12.8865921784649,87158.6199396433,0.0,1.0
2024-02-13,13.37,13.62,13.26,13.56,81689,12.5122539888217,12.7462153573487,12.4093109866699,12.6900646289022,87288.9833419097,0.0,1.0
2024-02-14,13.71,13.73,13.27,13.6,111996,12.8304414500184,12.8491583595006,12.418669441411,12.7274984478665,119673.603280252,0.0,1.0
2024-02-15,13.53,13.8346,13.4995,13.75,55807,12.661989264679,12.9470477960922,12.6334459777187,12.8678752689827,59632.708116906,0.0,1.0
2024-02-16,13.355,13.555,13.16,13.35,101353,12.6666684920495,12.8563602702906,12.4817190082645,12.6619261975935,106860.719995127,0.18,1.0
2024-02-20,13.19,13.37,13.14,13.26,73596,12.5101727750006,12.6808953754176,12.4627498304404,12.576564897385,77595.3503967457,0.0,1.0
2024-02-21,13.08,13.311,12.92,13.16,79667,12.405842296968,12.6249363008365,12.2540888743751,12.4817190082645,83996.2603953684,0.0,1.0
2024-02-22,13.43,13.5,13.23,13.23,44610,12.73780290889,12.8041950312743,12.5481111306489,12.5481111306489,47034.1945377304,0.0,1.0
2024-02-23,13.04,13.37,12.98,13.37,59785,12.3679039413198,12.6808953754176,12.3109964078475,12.6808953754176,63033.8336794042,0.0,1.0
2024-02-26,13.12,13.3,12.99,13.0,76857,12.4437806526162,12.6145032530332,12.3204809967595,12.3299655856716,81033.5595065315,0.0,1.0
2024-02-27,13.27,13.5,13.16,13.16,49981,12.5860494862971,12.8041950312743,12.4817190082645,12.4817190082645,52697.0651690272,0.0,1.0
2024-02-28,13.26,13.37,13.05,13.18,58178,12.576564897385,12.6808953754176,12.3773885302319,12.5006881860886,61339.5061604145,0.0,1.0
2024-02-29,13.6,13.72,13.4,13.4,67741,12.8990409203949,13.0128559873395,12.7093491421538,12.7093491421538,71422.1782600404,0.0,1.0
2024-03-01,13.79,13.83,13.5,13.63,56960,13.0792481097239,13.1171864653722,12.8041950312743,12.9274946871311,60055.3176612674,0.0,1.0
2024-03-04,13.83,14.04,13.7,14.0,69162,13.1171864653722,13.3163628325253,12.9938868095154,13.2784244768771,72920.3981757119,0.0,1.0
2024-03-05,13.42,13.82,13.26,13.82,95472,12.7283183199779,13.1077018764601,12.576564897385,13.1077018764601,100660.134967635,0.0,1.0
2024-03-06,13.59,13.65,13.49,13.59,32695,12.8895563314828,12.9464638649552,12.7947104423623,12.8895563314828,34471.7101638894,0.0,1.0
2024-03-07,13.58,13.73,13.505,13.68,23755,12.8800717425708,13.0223405762516,12.8089373257304,12.9749176316913,25045.8931011833,0.0,1.0
2024-03-08,13.7,13.865,13.61,13.68,43112,12.9938868095154,13.1503825265643,12.9085255093069,12.9749176316913,45454.7902916531,0.0,1.0
2024-03-11,13.3,13.49,13.08,13.43,44540,12.6145032530332,12.7947104423623,12.405842296968,12.73780290889,46960.3906009981,0.0,1.0
2024-03-12,13.2,13.35,13.1,13.35,33802,12.5196573639127,12.6619261975935,12.4248114747921,12.6619261975935,35638.8667062176,0.0,1.0
2024-03-13,13.4,13.5,13.14,13.18,48883,12.7093491421538,12.8041950312743,12.4627498304404,12.5006881860886,51539.3977042789,0.0,1.0
2024-03-14,12.87,13.35,12.86,13.35,50042,12.2066659298149,12.6619261975935,12.1971813409028,12.6619261975935,52761.3800281799,0.0,1.0
2024-03-15,12.51,12.85,12.51,12.81,46176,11.8652207289809,12.1876967519908,11.8652207289809,12.1497583963425,48685.294036634,0.0,1.0
2024-03-18,12.74,12.8458,12.44,12.61,87743,12.0833662739582,12.1837132246477,11.7988286065965,11.9600666181014,92511.1260104029,0.0,1.0
2024-03-19,13.17,13.36,12.65,12.67,66657,12.4912035971765,12.6714107865056,11.9980049737497,12.0169741515738,70279.2715826386,0.0,1.0
2024-03-20,13.5,13.55,13.135,13.22,53355,12.8041950312743,12.8516179758346,12.4580075359843,12.5386265417368,56254.4149195387,0.0,1.0
2024-03-21,13.23,13.58,13.15,13.58,70967,12.5481111306489,12.8800717425708,12.4722344193524,12.8800717425708,74823.4854014595,0.0,1.0
2024-03-22,13.01,13.215,12.8274,13.19,42187,12.3394501745836,12.5338842472808,12.1662615810495,12.5101727750006,44479.5239848295,0.0,1.0
2024-03-25,13.5,13.7099,13.21,13.21,60131,12.8041950312743,13.0032765525384,12.5291419528247,12.5291419528247,63398.6359952541,0.0,1.0
2024-03-26,13.24,13.57,13.19,13.56,35799,12.5575957195609,12.8705871536587,12.5101727750006,12.8611025647467,37744.3875870033,0.0,1.0
2024-03-27,13.02,13.24,12.9776,13.24,73711,12.3489347634957,12.5575957195609,12.3087201065086,12.5575957195609,77716.5997213776,0.0,1.0
2024-03-28,13.04,13.18,12.88,12.88,96912,12.3679039413198,12.5006881860886,12.2161505187269,12.2161505187269,102178.38738042,0.0,1.0
2024-04-01,12.78,13.106,12.76,13.04,34065,12.1213046296064,12.4305022281394,12.1023354517823,12.3679039413198,35916.1586399414,0.0,1.0
2024-04-02,12.67,12.76,12.511,12.62,23833,12.0169741515738,12.1023354517823,11.8661691878721,11.9695512070135,25128.1317735425,0.0,1.0
2024-04-03,12.62,12.7,12.54,12.56,29524,11.9695512070135,12.0454279183099,11.8936744957171,11.9126436735412,31128.3918299026,0.0,1.0
2024-04-04,12.4,12.76,12.35,12.75,57415,11.7608902509483,12.1023354517823,11.713467306388,12.0928508628702,60535.043250029,0.0,1.0
2024-04-05,12.48,12.68,12.31,12.38,36120,11.8367669622447,12.0264587404858,11.6755289507398,11.7419210731242,38082.83135402,0.0,1.0
2024-04-08,12.64,12.71,12.49,12.66,26173,11.9885203848376,12.054912507222,11.8462515511568,12.0074895626617,27595.2919443179,0.0,1.0
2024-04-09,12.51,12.61,12.3,12.52,49620,11.8652207289809,11.9600666181014,11.6660443618277,11.8747053178929,52316.4477238778,0.0,1.0
2024-04-10,11.92,12.27,11.83,12.26,39945,11.3056299831696,11.6375905950916,11.2202686829611,11.6281060061795,42115.6893254798,0.0,1.0
2024-04-11,11.68,11.83,11.53,11.78,60779,11.0779998492803,11.2202686829611,10.9357310155995,11.1728457384009,64081.8495810071,0.0,1.0
2024-04-12,11.25,11.519,11.05,11.5,43585,10.6701625260619,10.9252979677962,10.4804707478208,10.9072772488633,45953.4940355749,0.0,1.0
2024-04-15,10.85,11.44,10.78,11.4,105083,10.2907789695797,10.850369715391,10.2243868471954,10.8124313597428,110793.415481021,0.0,1.0
2024-04-16,10.85,10.95,10.53,10.88,86121,10.2907789695797,10.3856248587003,9.98727212439398,10.3192327363159,90800.9833621141,0.0,1.0
2024-04-17,10.59,10.87,10.54,10.87,16790,10.0441796578663,10.3097481474039,9.99675671330604,10.3097481474039,17702.40139629,0.0,1.0
2024-04-18,10.72,10.835,10.52,10.59,42783,10.167479313723,10.2765520862117,9.97778753548193,10.0441796578663,45107.9117890099,0.0,1.0
2024-04-19,10.42,10.802,10.42,10.71,21569,9.88294164636138,10.2452529428019,9.88294164636138,10.157994724811,22741.1015912197,0.0,1.0
2024-04-22,10.52,10.69,10.275,10.5,28036,9.97778753548193,10.1390255469869,9.74541510713658,9.95881835765782,29559.5310033583,0.0,1.0
2024-04-23,10.68,10.9,10.45,10.53,28723,10.1295409580748,10.33820191414,9.91139541309754,9.98727212439398,30283.8639252911,0.0,1.0
2024-04-24,10.45,10.75,10.31,10.75,18158,9.91139541309754,10.1959330804592,9.77861116832877,10.1959330804592,19144.7411884356,0.0,1.0
2024-04-25,10.43,10.52,10.21,10.26,45735,9.89242623527343,9.97778753548193,9.68376527920822,9.7311882237685,48220.3292352187,0.0,1.0
2024-04-26,11.11,11.11,10.48,10.48,81403,10.5373782812932,10.5373782812932,9.93984917983371,9.93984917983371,85826.5980263365,0.0,1.0
2024-04-29,11.1,11.23,10.935,11.11,143899,10.5278936923811,10.6511933482378,10.3713979753322,10.5373782812932,151718.752741199,0.0,1.0
2024-04-30,10.82,11.15,10.715,11.05,166514,10.2623252028436,10.5753166369414,10.162737019267,10.4804707478208,175562.696015594,0.0,1.0
2024-05-01,10.97,11.17,10.64,10.81,85495,10.4045940365244,10.5942858147655,10.0916026024266,10.2528406139315,90140.9652993337,0.0,1.0
2024-05-02,11.12,11.12,10.79,11.075,54705,10.5468628702052,10.5468628702052,10.2338714361074,10.504182220101,57677.7765565245,0.0,1.0
2024-05-03,11.05,11.35,11.045,11.16,64864,10.4804707478208,10.7650084151825,10.4757284533648,10.5848012258535,68388.836460331,0.0,1.0
2024-05-06,11.38,11.5,11.27,11.27,74945,10.7934621819187,10.9072772488633,10.6891317038861,10.6891317038861,79017.6576917777,0.0,1.0
2024-05-07,9.92,10.11,9.57,9.72,281751,9.40871220075862,9.58891939008767,9.0767515888367,9.21902042251752,297061.899690655,0.0,1.0
2024-05-08,9.88,10.03,9.65,9.74,182712,9.3707738451104,9.51304267879123,9.15262830013314,9.23798960034163,192640.926975517,0.0,1.0
2024-05-09,9.91,9.94,9.675,9.68,60742,9.39922761184657,9.42768137858273,9.17633977241328,9.1810820668693,64042.8389287341,0.0,1.0
2024-05-10,9.94,10.06,9.91,9.92,59696,9.42768137858273,9.54149644552739,9.39922761184657,9.40871220075862,62939.9972455585,0.0,1.0
2024-05-13,10.0,10.17,9.96,10.0,49909,9.48458891205506,9.64582692356,9.44665055640685,9.48458891205506,52621.1525483881,0.0,1.0
2024-05-14,10.21,10.27,9.86,10.0,137245,9.68376527920822,9.74067281268055,9.35180466728629,9.48458891205506,144703.161383789,0.0,1.0
2024-05-15,10.0,10.21,9.98,10.19,86699,9.48458891205506,9.68376527920822,9.46561973423096,9.66479610138411,91410.3930111343,0.0,1.0
2024-05-16,9.98,10.04,9.87,9.87,46471,9.46561973423096,9.52252726770328,9.36128925619835,9.36128925619835,48996.3249128643,0.0,1.0
2024-05-17,9.98,10.0498,9.87,10.01,80225,9.46561973423096,9.5318221648371,9.36128925619835,9.49407350096712,84584.5832053224,0.0,1.0
2024-05-20,10.0,10.02,9.76,9.82,91456,9.48458891205506,9.50355808987917,9.25695877816574,9.31386631163807,96425.897683091,0.0,1.0
2024-05-21,9.99,10.05,9.9762,10.01,29322,9.47510432314301,9.53201185661534,9.46201559044437,9.49407350096712,30915.4147553314,0.0,1.0
2024-05-22,9.99,10.02,9.94,9.94,28661,9.47510432314301,9.50355808987917,9.42768137858273,9.42768137858273,30218.494724185,0.0,1.0
2024-05-23,9.99,10.08,9.96,10.05,28925,9.47510432314301,9.5604656233515,9.44665055640685,9.53201185661534,30496.8409998623,0.0,1.0
2024-05-24,10.04,10.1,9.99,10.02,39032,9.52252726770328,9.57943480117562,9.47510432314301,9.50355808987917,41153.0751220959,0.0,1.0
2024-05-28,10.19,10.32,9.9,10.0,69194,9.66479610138411,9.78809575724083,9.38974302293451,9.48458891205506,72954.1371182185,0.0,1.0
2024-05-29,9.98,10.12,9.87,10.12,40636,9.46561973423096,9.59840397899973,9.36128925619835,9.59840397899973,42844.2396152257,0.0,1.0
2024-05-30,10.0,10.05,9.91,10.0,99048,9.48458891205506,9.53201185661534,9.39922761184657,9.48458891205506,104430.461792718,0.0,1.0
2024-05-31,9.99,10.13,9.8,10.03,30335,9.47510432314301,9.60788856791178,9.29489713381396,9.51304267879123,31983.4631540474,0.0,1.0
2024-06-03,9.85,10.0,9.78,9.97,71287,9.34232007837424,9.48458891205506,9.27592795598985,9.4561351453189,75160.8748265231,0.0,1.0
2024-06-04,9.63,9.75,9.59,9.75,44593,9.13365912230903,9.24747418925369,9.09572076666081,9.24747418925369,47016.270724524,0.0,1.0
2024-06-05,9.91,9.96,9.57,9.57,86007,9.39922761184657,9.44665055640685,9.0767515888367,9.0767515888367,90680.7883794349,0.0,1.0
2024-06-06,10.04,10.17,9.77,9.77,78643,9.52252726770328,9.64582692356,9.2664433670778,9.2664433670778,82916.6142351658,0.0,1.0
2024-06-07,9.99,10.05,9.77,9.81,37405,9.47510432314301,9.53201185661534,9.2664433670778,9.30438172272602,39437.6607640397,0.0,1.0
2024-06-10,10.0,10.015,9.835,9.89,142268,9.48458891205506,9.49881579542315,9.32809319500616,9.38025843402246,149999.12101533,0.0,1.0
2024-06-11,10.09,10.1,9.93,9.93,91160,9.56995021226356,9.57943480117562,9.41819678967068,9.41819678967068,96113.8124649073,0.0,1.0
2024-06-12,10.12,10.37,10.12,10.19,43751,9.59840397899973,9.8355187018011,9.59840397899973,9.66479610138411,46128.5147998262,0.0,1.0
2024-06-13,10.05,10.06,9.9,9.94,60543,9.53201185661534,9.54149644552739,9.38974302293451,9.42768137858273,63833.0248800229,0.0,1.0
2024-06-14,10.0,10.01,9.8,10.0,47972,9.48458891205506,9.49407350096712,9.29489713381396,9.48458891205506,50578.8921848019,0.0,1.0
2024-06-17,9.9,9.96,9.55,9.91,104567,9.38974302293451,9.44665055640685,9.05778241101259,9.39922761184657,110249.375033106,0.0,1.0
2024-06-18,9.99,10.01,9.79,9.79,72622,9.47510432314301,9.49407350096712,9.28541254490191,9.28541254490191,76568.4213342091,0.0,1.0
2024-06-20,9.9,9.95,9.7,9.82,156707,9.38974302293451,9.43716596749479,9.20005124469341,9.31386631163807,165222.764479358,0.0,1.0
2024-06-21,10.0,10.01,9.87,9.93,159666,9.48458891205506,9.49407350096712,9.36128925619835,9.41819678967068,168342.56231924,0.0,1.0
2024-06-24,10.08,10.18,9.96,9.99,55799,9.5604656233515,9.65531151247206,9.44665055640685,9.47510432314301,58831.2266534595,0.0,1.0
2024-06-25,10.2,10.26,9.99,10.05,45124,9.67428069029616,9.7311882237685,9.47510432314301,9.53201185661534,47576.1263017385,0.0,1.0
2024-06-26,10.28,10.295,10.16,10.18,30403,9.75015740159261,9.76438428496069,9.63634233464795,9.65531151247206,32055.1584068734,0.0,1.0
2024-06-27,10.26,10.4,10.16,10.32,39243,9.7311882237685,9.86397246853727,9.63634233464795,9.78809575724083,41375.541274247,0.0,1.0
2024-06-28,10.38,10.51,10.35,10.35,22149,9.84500329071316,9.96830294656987,9.81654952397699,9.81654952397699,23352.6199241469,0.0,1.0
2024-07-01,10.17,10.35,10.06,10.35,20479,9.64582692356,9.81654952397699,9.54149644552739,9.81654952397699,21591.8688620978,0.0,1.0
2024-07-02,10.38,10.425,10.165,10.18,25430,9.84500329071316,9.88768394081741,9.64108462910397,9.65531151247206,26811.915872999,0.0,1.0
2024-07-03,10.56,10.63,10.38,10.38,19372,10.0157258911301,10.0821180135145,9.84500329071316,9.84500329071316,20424.7123197696,0.0,1.0
2024-07-05,10.99,11.02,10.65,10.65,53228,10.4235632143485,10.4520169810847,10.1010871913386,10.1010871913386,56120.5134914666,0.0,1.0
2024-07-08,11.12,11.22,11.07,11.14,48948,10.5468628702052,10.6417087593258,10.499439925645,10.5658320480293,51607.929931245,0.0,1.0
2024-07-09,10.95,11.18,10.88,11.16,29421,10.3856248587003,10.6037704036776,10.3192327363159,10.5848012258535,31019.7946087104,0.0,1.0
2024-07-10,10.92,11.02,10.9,10.97,46997,10.3571710919641,10.4520169810847,10.33820191414,10.4045940365244,49550.9087803122,0.0,1.0
2024-07-11,10.97,11.07,10.95,10.98,352300,10.4045940365244,10.499439925645,10.3856248587003,10.4140786254365,371444.670155626,0.0,1.0
2024-07-12,11.08,11.18,11.04,11.05,39581,10.508924514557,10.6037704036776,10.4709861589088,10.4804707478208,41731.9088544702,0.0,1.0
2024-07-15,11.16,11.28,11.09,11.16,572268,10.5848012258535,10.6986162927981,10.5184091034691,10.5848012258535,603366.160944135,0.0,1.0
2024-07-16,11.25,11.38,11.1,11.11,114413,10.6701625260619,10.7934621819187,10.5278936923811,10.5373782812932,120630.425905523,0.0,1.0
2024-07-17,11.2,11.26,11.1,11.21,58866,10.6227395815017,10.679647114974,10.5278936923811,10.6322241704137,62064.8934243004,0.0,1.0
2024-07-18,10.68,11.22,10.66,11.13,64091,10.1295409580748,10.6417087593258,10.1105717802507,10.5563474591173,67573.8301304123,0.0,1.0
2024-07-19,10.79,10.89,10.66,10.71,27882,10.2338714361074,10.328717325228,10.1105717802507,10.157994724811,29397.1623425466,0.0,1.0
2024-07-22,10.87,10.95,10.84,10.84,32274,10.3097481474039,10.3856248587003,10.2812943806677,10.2812943806677,34027.8322015402,0.0,1.0
2024-07-23,11.0,11.18,10.87,10.96,33589,10.4330478032606,10.6037704036776,10.3097481474039,10.3951094476124,35414.2918701598,0.0,1.0
2024-07-24,10.78,11.055,10.76,11.02,32035,10.2243868471954,10.4852130422769,10.2054176693712,10.4520169810847,33775.8444746961,0.0,1.0
2024-07-25,10.88,11.135,10.82,10.92,28115,10.3192327363159,10.5610897535733,10.2623252028436,10.3571710919641,29642.8240176708,0.0,1.0
2024-07-26,10.9,11.08,10.81,10.97,34665,10.33820191414,10.508924514557,10.2528406139315,10.4045940365244,36548.7638119353,0.0,1.0
2024-07-29,10.58,10.76,10.455,10.68,50906,10.0346950689543,10.2054176693712,9.91613770755357,10.1295409580748,53672.3314758507,0.0,1.0
2024-07-30,11.04,11.06,10.58,10.59,131129,10.4709861589088,10.4899553367329,10.0346950689543,10.0441796578663,138254.805997267,0.0,1.0
2024-07-31,11.3,11.52,10.95,11.12,200882,10.7175854706222,10.9262464266874,10.3856248587003,10.5468628702052,211798.320267393,0.0,1.0
2024-08-01,10.99,11.4,10.85,11.23,92071,10.4235632143485,10.8124313597428,10.2907789695797,10.6511933482378,97074.3179843846,0.0,1.0
2024-08-02,10.79,10.9,10.75,10.81,87137,10.2338714361074,10.33820191414,10.1959330804592,10.2528406139315,91872.1947866898,0.0,1.0
2024-08-05,10.37,10.58,10.14,10.37,100799,9.8355187018011,10.0346950689543,9.61737315682384,9.8355187018011,106276.614552986,0.0,1.0
2024-08-06,10.49,10.56,10.35,10.37,40257,9.94933376874576,10.0157258911301,9.81654952397699,9.8355187018011,42444.6440149164,0.0,1.0
2024-08-07,10.48,10.71,10.43,10.67,79442,9.93984917983371,10.157994724811,9.89242623527343,10.1200563691628,83759.0334558706,0.0,1.0
2024-08-08,10.59,10.61,10.55,10.56,36209,10.0441796578663,10.0631488356904,10.0062413022181,10.0157258911301,38176.6677878657,0.0,1.0
2024-08-09,10.65,10.68,10.5001,10.6,27484,10.1010871913386,10.1295409580748,9.95891320354694,10.0536642467784,28977.5342451242,0.0,1.0
2024-08-12,10.38,10.56,10.38,10.55,65856,9.84500329071316,10.0157258911301,9.84500329071316,10.0062413022181,69434.7436780269,0.0,1.0
2024-08-13,10.63,10.65,10.44,10.45,27113,10.0821180135145,10.1010871913386,9.90191082418549,9.91139541309754,28586.3733804414,0.0,1.0
2024-08-14,10.56,10.7,10.53,10.7,26806,10.0157258911301,10.1485101358989,9.98727212439398,10.1485101358989,28262.6904007714,0.0,1.0
2024-08-15,10.6,10.63,10.49,10.49,14276,10.2243868471954,10.2533237911025,10.1182847195358,10.1182847195358,14800.4572070265,0.18,1.0
2024-08-16,10.62,10.67,10.485,10.5,61549,10.2436781431335,10.2919063829787,10.1134618955513,10.1279303675048,63810.1247292851,0.0,1.0
2024-08-19,10.71,10.8,10.57,10.6,30856,10.3304889748549,10.4172998065764,10.1954499032882,10.2243868471954,31989.5564289726,0.0,1.0
2024-08-20,10.6,10.8,10.49,10.74,45995,10.2243868471954,10.4172998065764,10.1182847195358,10.3594259187621,47684.717654608,0.0,1.0
2024-08-21,10.77,10.965,10.66,10.67,197012,10.3883628626692,10.5764529980658,10.2822607350097,10.2919063829787,204249.627015321,0.0,1.0
2024-08-22,10.75,10.9599,10.7,10.8,31940,10.3690715667311,10.5715337176015,10.3208433268859,10.4172998065764,33113.3793214087,0.0,1.0
2024-08-23,10.92,10.94,10.83,10.94,50521,10.533047582205,10.5523388781431,10.4462367504836,10.5523388781431,52376.9892516244,0.0,1.0
2024-08-26,10.77,10.92,10.77,10.9,31778,10.3883628626692,10.533047582205,10.3883628626692,10.5137562862669,32945.4279297346,0.0,1.0
2024-08-27,10.78,10.84,10.74,10.77,36231,10.3980085106383,10.4558823984526,10.3594259187621,10.3883628626692,37562.0177267987,0.0,1.0
2024-08-28,10.84,10.92,10.8,10.85,27158,10.4558823984526,10.533047582205,10.4172998065764,10.4655280464217,28155.7030560681,0.0,1.0
2024-08-29,10.79,10.94,10.76,10.77,28042,10.4076541586073,10.5523388781431,10.3787172147002,10.3883628626692,29072.1785513758,0.0,1.0
2024-08-30,10.73,10.9,10.6701,10.79,51844,10.349780270793,10.5137562862669,10.2920028394584,10.4076541586073,53748.592283629,0.0,1.0
2024-09-03,10.22,10.63,10.22,10.63,53622,9.85785222437137,10.2533237911025,9.85785222437137,10.2533237911025,55591.9106441004,0.0,1.0
2024-09-04,10.14,10.29,10.14,10.22,28797,9.78068704061896,9.92537176015474,9.78068704061896,9.85785222437137,29854.9149755354,0.0,1.0
2024-09-05,10.04,10.16,9.94,10.14,67079,9.68423056092843,9.79997833655706,9.58777408123791,9.78068704061896,69543.2802598861,0.0,1.0
2024-09-06,9.65,10.15,9.64,10.03,37202,9.3080502901354,9.79033268858801,9.29840464216634,9.67458491295938,38568.6893398572,0.0,1.0
2024-09-09,9.42,9.77,9.42,9.65,319630,9.0862003868472,9.42379806576402,9.0862003868472,9.3080502901354,331372.242720783,0.0,1.0
2024-09-10,9.78,10.02,9.52,9.96,193279,9.43344371373307,9.66493926499033,9.18265686653772,9.60706537717602,200379.487847919,0.0,1.0
2024-09-11,9.55,9.76,9.49,9.76,38401,9.21159381044487,9.41415241779497,9.15371992263056,9.41415241779497,39811.7369856421,0.0,1.0
2024-09-12,9.72,9.81,9.5,9.56,27165,9.37556982591876,9.46238065764023,9.16336557059961,9.22123945841393,28162.9602149675,0.0,1.0
2024-09-13,9.87,9.935,9.73,9.75,60880,9.52025454545455,9.58295125725338,9.38521547388781,9.40450676982592,63116.5476858907,0.0,1.0
2024-09-16,9.63,9.96,9.1,9.96,211279,9.28875899419729,9.60706537717602,8.77753965183752,9.60706537717602,219040.753589476,0.0,1.0
2024-09-17,9.36,9.585,9.32,9.49,63438,9.02832649903288,9.24535357833656,8.98974390715667,9.15371992263056,65768.5208951632,0.0,1.0
2024-09-18,9.2,9.39,9.14,9.36,32123,8.87399613152805,9.05726344294004,8.81612224371373,9.02832649903288,33303.102189781,0.0,1.0
2024-09-19,9.11,9.26,9.07,9.24,80149,8.78718529980658,8.93187001934236,8.74860270793037,8.91257872340426,83093.4326622282,0.0,1.0
2024-09-20,8.89,9.08,8.87,9.08,80394,8.57498104448743,8.75824835589942,8.55568974854932,8.75824835589942,83347.4332237106,0.0,1.0
2024-09-23,8.75,8.95,8.71,8.89,62782,8.4399419729207,8.63285493230174,8.40135938104449,8.57498104448743,65088.421432582,0.0,1.0
2024-09-24,9.34,9.47,8.91,8.91,216048,9.00903520309478,9.13442862669246,8.59427234042553,8.59427234042553,223984.952274003,0.0,1.0
2024-09-25,9.75,9.78,9.5,9.53,48783,9.40450676982592,9.43344371373307,9.16336557059961,9.19230251450677,50575.1403705783,0.0,1.0
2024-09-26,9.7,9.935,9.641,9.86,29335,9.35627852998066,9.58295125725338,9.29936920696325,9.51060889748549,30412.6794738108,0.0,1.0
2024-09-27,9.72,9.81,9.635,9.71,54004,9.37556982591876,9.46238065764023,9.29358181818182,9.36592417794971,55987.9441726157,0.0,1.0
2024-09-30,9.73,9.82,9.59,9.68,37628,9.38521547388781,9.47202630560929,9.25017640232108,9.33698723404255,39010.3392957408,0.0,1.0
2024-10-01,9.63,9.83,9.5,9.67,69265,9.28875899419729,9.48167195357834,9.16336557059961,9.3273415860735,71809.5873104997,0.0,1.0
2024-10-02,9.65,9.74,9.6,9.62,29806,9.3080502901354,9.39486112185687,9.25982205029013,9.27911334622824,30900.9825940483,0.0,1.0
2024-10-03,9.57,9.6899,9.57,9.61,33821,9.23088510638298,9.34653642553191,9.23088510638298,9.26946769825919,35063.4815914013,0.0,1.0
2024-10-04,9.5,9.56,9.49,9.56,37694,9.16336557059961,9.22123945841393,9.15371992263056,9.22123945841393,39078.7639367931,0.0,1.0
2024-10-07,9.28,9.43,9.25,9.4,60892,8.95116131528046,9.09584603481625,8.92222437137331,9.06690909090909,63128.9885297185,0.0,1.0
2024-10-08,9.23,9.304,9.16,9.28,45566,8.9029330754352,8.97431087040619,8.83541353965184,8.95116131528046,47239.9574877677,0.0,1.0
2024-10-09,9.23,9.305,9.09,9.17,70903,8.9029330754352,8.97527543520309,8.76789400386847,8.84505918762089,73507.7624929815,0.0,1.0
2024-10-10,9.5,9.54,9.04,9.095,340250,9.16336557059961,9.20194816247582,8.71966576402321,8.772716827853,352749.759364723,0.0,1.0
2024-10-11,9.55,9.66,9.53,9.53,23654,9.21159381044487,9.31769593810445,9.19230251450677,9.19230251450677,24522.9766583781,0.0,1.0
2024-10-14,9.55,9.68,9.52,9.56,48696,9.21159381044487,9.33698723404255,9.18265686653772,9.22123945841393,50484.9442528275,0.0,1.0
2024-10-15,9.46,9.63,9.42,9.58,59107,9.1247829787234,9.28875899419729,9.0862003868472,9.24053075435203,61278.4130103473,0.0,1.0
2024-10-16,9.66,9.67,9.44,9.4501,41974,9.31769593810445,9.3273415860735,9.1054916827853,9.11523378723404,43515.9982353413,0.0,1.0
2024-10-17,9.75,9.88,9.52,9.65,83684,9.40450676982592,9.5299001934236,9.18265686653772,9.3080502901354,86758.2979064731,0.0,1.0
2024-10-18,9.66,9.99,9.635,9.81,71590,9.31769593810445,9.63600232108317,9.29358181818182,9.46238065764023,74220.0008021176,0.0,1.0
2024-10-21,9.69,9.74,9.6336,9.67,28595,9.3466328820116,9.39486112185687,9.29223142746615,9.3273415860735,29645.4941044357,0.0,1.0
2024-10-22,9.49,9.69,9.45,9.64,37939,9.15371992263056,9.3466328820116,9.11513733075435,9.29840464216634,39332.7644982755,0.0,1.0
2024-10-23,9.17,9.5,9.11,9.5,16520,8.84505918762089,9.16336557059961,8.78718529980658,9.16336557059961,17126.8950028074,0.0,1.0
2024-10-24,9.14,9.2,9.07,9.15,35012,8.81612224371373,8.87399613152805,8.74860270793037,8.82576789168279,36298.235341301,0.0,1.0
2024-10-25,9.17,9.21,9.02,9.18,45595,8.84505918762089,8.8836417794971,8.7003744680851,8.85470483558994,47270.0228603513,0.0,1.0
2024-10-28,9.56,9.69,9.37,9.46,103353,9.22123945841393,9.3466328820116,9.03797214700193,9.1247829787234,107149.877677067,0.0,1.0
2024-10-29,9.6,9.85,9.57,9.58,140574,9.25982205029013,9.50096324951644,9.23088510638298,9.24053075435203,145738.265019652,0.0,1.0
2024-10-30,9.44,9.75,9.375,9.71,78052,9.1054916827853,9.40450676982592,9.04279497098646,9.36592417794971,80919.3952033368,0.0,1.0
2024-10-31,9.21,9.47,9.15,9.47,94578,8.8836417794971,9.13442862669246,8.82576789168279,9.13442862669246,98052.5106280581,0.0,1.0
2024-11-01,9.13,9.26,9.05,9.18,70502,8.80647659574468,8.93187001934236,8.72931141199226,8.85470483558994,73092.030961739,0.0,1.0
2024-11-04,9.13,9.31,9.11,9.16,72897,8.80647659574468,8.98009825918762,8.78718529980658,8.83541353965184,75575.0160423518,0.0,1.0
2024-11-05,9.01,9.1,8.9499,8.99,53979,8.69072882011605,8.77753965183752,8.63275847582205,8.67143752417795,55962.0257479747,0.0,1.0
2024-11-06,7.78,8.365,7.7,8.21,455695,7.50431411992263,8.06858452611219,7.42714893617021,7.91907698259188,472435.860672175,0.0,1.0
2024-11-07,8.35,8.89,7.85,7.86,281194,8.05411605415861,8.57498104448743,7.571833655706,7.58147930367505,291524.219940643,0.0,1.0
2024-11-08,8.12,8.52,8.0204,8.52,95765,7.83226615087041,8.21809206963249,7.73619549709865,8.21809206963249,99283.1174300152,0.0,1.0
2024-11-11,8.51,8.51,8.27,8.27,71583,8.20844642166344,8.20844642166344,7.97695087040619,7.97695087040619,74212.7436432181,0.0,1.0
2024-11-12,8.46,8.61,8.36,8.54,73209,8.16021818181818,8.30490290135396,8.06376170212766,8.2373833655706,75898.4779818722,0.0,1.0
2024-11-13,8.41,8.48,8.38,8.46,59827,8.11198994197292,8.17950947775629,8.08305299806576,8.16021818181818,62024.8636400096,0.0,1.0
2024-11-14,8.35,8.59,8.301,8.54,101889,8.05411605415861,8.28561160541586,8.00685237911025,8.2373833655706,105632.094730087,0.0,1.0
2024-11-15,8.21,8.33,8.13,8.33,81275,7.91907698259188,8.0348247582205,7.84191179883946,8.0348247582205,84260.7985080612,0.0,1.0
2024-11-18,8.36,8.415,8.22,8.22,38014,8.06376170212766,8.11681276595745,7.92872263056093,7.92872263056093,39410.5197721986,0.0,1.0
2024-11-19,8.69,8.76,8.4,8.48,102472,8.38206808510638,8.44958762088975,8.10234429400387,8.17950947775629,106236.512392717,0.0,1.0
2024-11-20,8.67,8.73,8.58,8.69,61563,8.36277678916828,8.42065067698259,8.27596595744681,8.38206808510638,63824.6390470843,0.0,1.0
2024-11-21,8.77,8.81,8.675,8.68,119143,8.4592332688588,8.49781586073501,8.36759961315281,8.37242243713733,123519.954680356,0.0,1.0
2024-11-22,9.14,9.18,8.7837,8.7837,62879,8.81612224371373,8.85470483558994,8.4724478065764,8.4724478065764,65188.9849201893,0.0,1.0
2024-11-25,9.3,9.43,9.24,9.3,109953,8.97045261121857,9.09584603481625,8.91257872340426,8.97045261121857,113992.341782305,0.0,1.0
2024-11-26,9.33,9.395,9.21,9.27,69112,8.99938955512573,9.06208626692456,8.8836417794971,8.94151566731141,71650.9665516964,0.0,1.0
2024-11-27,9.1,9.29,9.03,9.24,52572,8.77753965183752,8.96080696324952,8.71002011605416,8.91257872340426,54503.3368091763,0.0,1.0
2024-11-29,9.3,9.34,9.04,9.16,37849,8.97045261121857,9.00903520309478,8.71966576402321,8.83541353965184,39239.4581695677,0.0,1.0
2024-12-02,9.23,9.2678,9.15,9.17,94199,8.9029330754352,8.93939362475822,8.82576789168279,8.84505918762089,97659.5873104998,0.0,1.0
2024-12-03,9.55,9.6,9.28,9.32,81652,9.21159381044487,9.25982205029013,8.95116131528046,8.98974390715667,84651.6483516484,0.0,1.0
2024-12-04,9.52,9.64,9.41,9.57,82321,9.18265686653772,9.29840464216634,9.07655473887814,9.23088510638298,85345.2253950429,0.0,1.0
2024-12-05,9.25,9.52,9.21,9.5,56998,8.92222437137331,9.18265686653772,8.8836417794971,9.16336557059961,59091.9347076281,0.0,1.0
2024-12-06,9.43,9.43,9.27,9.32,42365,9.09584603481625,9.09584603481625,8.94151566731141,8.98974390715667,43921.3623967274,0.0,1.0
2024-12-09,9.71,9.85,9.49,9.49,95038,9.36592417794971,9.50096324951644,9.15371992263056,9.15371992263056,98529.4096414534,0.0,1.0
2024-12-10,9.47,9.69,9.465,9.69,66551,9.13442862669246,9.3466328820116,9.12960580270793,9.3466328820116,68995.8831314671,0.0,1.0
2024-12-11,9.4,9.5,9.31,9.48,34706,9.06690909090909,9.16336557059961,8.98009825918762,9.14407427466151,35980.9938236946,0.0,1.0
2024-12-12,9.26,9.48,9.24,9.3,52739,8.93187001934236,9.14407427466151,8.91257872340426,8.97045261121857,54676.4718857784,0.0,1.0
2024-12-13,9.24,9.335,9.13,9.23,34602,8.91257872340426,9.00421237911025,8.80647659574468,8.9029330754352,35873.1731771878,0.0,1.0
2024-12-16,9.24,9.326,9.2275,9.2611,26438,8.91257872340426,8.9955312959381,8.90052166344294,8.93293104061896,27409.2524264057,0.0,1.0
2024-12-17,9.2,9.3266,9.1631,9.27,49955,8.87399613152805,8.99611003481625,8.83840369052224,8.94151566731141,51790.1961177508,0.0,1.0
2024-12-18,8.95,9.5,8.95,9.21,118951,8.63285493230174,9.16336557059961,8.63285493230174,8.8836417794971,123320.901179113,0.0,1.0
2024-12-19,9.04,9.22,8.95,8.95,66807,8.71966576402321,8.89328742746615,8.63285493230174,8.63285493230174,69261.2877997914,0.0,1.0
2024-12-20,9.36,9.56,9.1,9.1,96895,9.02832649903288,9.22123945841393,8.77753965183752,8.77753965183752,100454.630223791,0.0,1.0
2024-12-23,9.64,9.7,9.51,9.66,120782,9.29840464216634,9.35627852998066,9.17301121856866,9.31769593810445,125219.166599824,0.0,1.0
2024-12-24,9.7,9.8565,9.58,9.58,43562,9.35627852998066,9.50723292069632,9.24053075435203,9.24053075435203,45162.3365685409,0.0,1.0
2024-12-26,9.54,9.64,9.46,9.49,171434,9.20194816247582,9.29840464216634,9.1247829787234,9.15371992263056,177731.968396567,0.0,1.0
2024-12-27,9.43,9.55,9.28,9.5,51584,9.09584603481625,9.21159381044487,8.95116131528046,9.16336557059961,53479.0406673618,0.0,1.0
2024-12-30,9.42,9.45,9.1272,9.21,96551,9.0862003868472,9.11513733075435,8.80377581431335,8.8836417794971,100097.99270073,0.0,1.0
2024-12-31,9.74,9.89,9.6,9.6,186121,9.39486112185687,9.53954584139265,9.25982205029013,9.25982205029013,192958.524504692,0.0,1.0
2025-01-02,9.935,10.2747,9.87,9.91,174987,9.58295125725338,9.91061391876209,9.52025454545455,9.55883713733075,181415.494906553,0.0,1.0
2025-01-03,9.99,10.18,9.95,9.95,110075,9.63600232108317,9.81926963249516,9.59741972920696,9.59741972920696,114118.823694554,0.0,1.0
2025-01-06,10.27,10.39,10.17,10.17,116314,9.90608046421663,10.0218282398453,9.80962398452611,9.80962398452611,120587.025747975,0.0,1.0
2025-01-07,10.01,10.39,9.99,10.29,81039,9.65529361702128,10.0218282398453,9.63600232108317,9.92537176015474,84016.1285794497,0.0,1.0
2025-01-08,9.84,9.9,9.68,9.9,83065,9.49131760154739,9.5491914893617,9.33698723404255,9.5491914893617,86116.5577123606,0.0,1.0
2025-01-10,9.66,9.7215,9.46,9.66,99186,9.31769593810445,9.37701667311412,9.1247829787234,9.31769593810445,102829.794657897,0.0,1.0
2025-01-13,10.32,10.33,9.77,9.77,230922,9.9543087040619,9.96395435203095,9.42379806576402,9.42379806576402,239405.378198444,0.0,1.0
2025-01-14,10.57,10.7,10.48,10.56,207669,10.1954499032882,10.3208433268859,10.1086390715667,10.1858042553191,215298.133071308,0.0,1.0
2025-01-15,10.75,10.83,10.57,10.77,84575,10.3690715667311,10.4462367504836,10.1954499032882,10.3883628626692,87682.0305606805,0.0,1.0
2025-01-16,10.51,10.71,10.51,10.71,77578,10.1375760154739,10.3304889748549,10.1375760154739,10.3304889748549,80427.9818721424,0.0,1.0
2025-01-17,10.74,10.74,10.5,10.62,52248,10.3594259187621,10.3594259187621,10.1279303675048,10.2436781431335,54167.4340258281,0.0,1.0
2025-01-21,11.07,11.23,10.99,11.08,111100,10.6777323017408,10.8320626692456,10.6005671179884,10.6873779497099,115181.479104837,0.0,1.0
2025-01-22,10.9,11.2,10.87,11.14,76858,10.5137562862669,10.8031257253385,10.4848193423598,10.7452518375242,79681.5312424803,0.0,1.0
2025-01-23,10.84,10.87,10.665,10.87,48196,10.4558823984526,10.4848193423598,10.2870835589942,10.4848193423598,49966.5757600065,0.0,1.0
2025-01-24,10.86,10.964541,10.63,10.9,64373,10.4751736943907,10.576010262824,10.2533237911025,10.5137562862669,66737.8699767387,0.0,1.0
2025-01-27,10.37,10.6746,10.31,10.39,41791,10.0025369439072,10.2963433810445,9.94466305609284,10.0218282398453,43326.2753669686,0.0,1.0
2025-01-28,10.22,10.47,10.17,10.41,86391,9.85785222437137,10.0989934235977,9.80962398452611,10.0411195357834,89564.7449266063,0.0,1.0
2025-01-29,10.29,10.3,10.06,10.24,48994,9.92537176015474,9.93501740812379,9.70352185686654,9.87714352030948,50793.8918745488,0.0,1.0
2025-01-30,10.2,10.325,10.15,10.29,39847,9.83856092843327,9.95913152804642,9.79033268858801,9.92537176015474,41310.8586668806,0.0,1.0
2025-01-31,10.15,10.34,10.1,10.3,45689,9.79033268858801,9.9736,9.74210444874275,9.93501740812379,47367.4761370017,0.0,1.0
2025-02-03,10.12,10.305,9.92,9.94,75237,9.76139574468085,9.93984023210832,9.56848278529981,9.58777408123791,78000.9805887543,0.0,1.0
2025-02-04,10.66,11.0,10.07,10.32,645729,10.2822607350097,10.6102127659574,9.71316750483559,9.9543087040619,669451.137001683,0.0,1.0
2025-02-05,11.36,11.55,10.815,10.83,230806,10.9574560928433,11.1407234042553,10.43176827853,10.4462367504836,239285.11670811,0.0,1.0
2025-02-06,12.37,12.37,11.78,11.89,167824,11.9316665377176,11.9316665377176,11.3625733075435,11.4686754352031,173989.347878399,0.0,1.0
2025-02-07,12.22,12.42,12.01,12.42,114606,11.7869818181818,11.9798947775629,11.5844232108317,11.9798947775629,118816.278976498,0.0,1.0
2025-02-10,12.52,12.72,12.248,12.53,179108,12.0763512572534,12.2692642166344,11.8139896324952,12.0859969052224,185687.888024384,0.0,1.0
2025-02-11,12.3,12.53,12.125,12.49,69070,11.8641470019342,12.0859969052224,11.6953481624758,12.0474143133462,71607.4235982997,0.0,1.0
2025-02-12,12.04,12.1167,11.9,12.1,83652,11.6133601547389,11.6873422746615,11.4783210831721,11.6712340425532,86725.1223229324,0.0,1.0
2025-02-13,11.91,12.06,11.64,12.06,53711,11.4879667311412,11.632651450677,11.2275342359768,11.632651450677,55684.1802358226,0.0,1.0
2025-02-14,11.75,12.0,11.49,11.98,59080,11.3336363636364,11.5747775628627,11.082849516441,11.5554862669246,61250.4211117348,0.0,1.0
2025-02-18,11.59,11.81,11.4603,11.75,103388,11.1793059961315,11.3915102514507,11.0542019419729,11.3336363636364,107186.163471565,0.0,1.0
2025-02-19,11.43,11.63,11.15,11.58,170525,11.0249756286267,11.2178885880077,10.7548974854932,11.1696603481625,176789.574476618,0.0,1.0
2025-02-20,11.57,11.63,11.01,11.28,108686,11.3336363636364,11.3924106230848,10.7850766087845,11.0495607763023,110952.652763295,0.18,1.0
2025-02-21,11.4,12.1,11.3288,11.7,145713,11.1671092951992,11.852808988764,11.0973638406537,11.4609805924413,148751.852971845,0.0,1.0
2025-02-24,11.33,11.65,11.2611,11.52,84785,11.0985393258427,11.4120020429009,11.0310468845761,11.284657814096,86553.1960375391,0.0,1.0
2025-02-25,11.23,11.36,11.05,11.14,75514,11.000582226762,11.1279264555669,10.8242594484168,10.9124208375894,77088.8488008342,0.0,1.0
2025-02-26,11.25,11.4359,11.2,11.25,49913,11.0201736465781,11.2022758937692,10.9711950970378,11.0201736465781,50953.938477581,0.0,1.0
2025-02-27,10.92,11.25,10.92,11.25,58455,10.6969152196118,11.0201736465781,10.6969152196118,11.0201736465781,59674.0823774768,0.0,1.0
2025-02-28,11.02,11.035,10.78,10.83,50022,10.7948723186925,10.8095658835546,10.5597752808989,10.6087538304392,51065.2116788323,0.0,1.0
2025-03-03,10.66,11.06,10.51,11.02,82695,10.442226762002,10.8340551583248,10.295291113381,10.7948723186925,84419.608967675,0.0,1.0
2025-03-04,10.59,10.64,10.31,10.54,105437,10.3736567926456,10.4226353421859,10.0993769152196,10.3246782431052,107635.89468196,0.0,1.0
2025-03-05,10.76,10.78,10.525,10.59,33531,10.5401838610827,10.5597752808989,10.3099846782431,10.3736567926456,34230.2909280502,0.0,1.0
2025-03-06,10.56,10.76,10.46,10.6,45179,10.3442696629213,10.5401838610827,10.2463125638407,10.3834525025536,46121.2106360795,0.0,1.0
2025-03-07,10.52,10.84,10.41,10.67,74331,10.3050868232891,10.6185495403473,10.1973340143003,10.4520224719101,75881.1772679873,0.0,1.0
2025-03-10,10.25,10.38,10.2,10.36,95295,10.0406026557712,10.1679468845761,9.99162410623085,10.14835546476,97282.3826903024,0.0,1.0
2025-03-11,10.21,10.485,10.1,10.13,69595,10.0014198161389,10.2708018386108,9.89366700715015,9.92305413687436,71046.4077163713,0.0,1.0
2025-03-12,10.2,10.4,10.16,10.39,60253,9.99162410623085,10.1875383043922,9.95244126659857,10.1777425944842,61509.5797705944,0.0,1.0
2025-03-13,10.17,10.35,10.08,10.2,79364,9.96223697650664,10.1385597548519,9.87407558733401,9.99162410623085,81019.1407716371,0.0,1.0
2025-03-14,10.41,10.69,10.36,10.44,102118,10.1973340143003,10.4716138917263,10.14835546476,10.2267211440245,104247.676746611,0.0,1.0
2025-03-17,10.5,10.6725,10.34,10.34,85297,10.2854954034729,10.4544713993871,10.1287640449438,10.1287640449438,87075.8738269033,0.0,1.0
2025-03-18,10.21,10.45,10.1901,10.45,82450,10.0014198161389,10.2365168539326,9.98192635342186,10.2365168539326,84169.4994786237,0.0,1.0
2025-03-19,10.14,10.3455,10.08,10.17,135909,9.93284984678243,10.1341516853933,9.87407558733401,9.96223697650664,138743.389989572,0.0,1.0
2025-03-20,10.03,10.234,9.9,9.9,91050,9.82509703779367,10.0249295199183,9.69775280898877,9.69775280898877,92948.8529718456,0.0,1.0
2025-03-21,9.89,10.04,9.85,9.9,52549,9.68795709908069,9.83489274770174,9.64877425944842,9.69775280898877,53644.9124087592,0.0,1.0
2025-03-24,10.01,10.08,9.88,9.89,56161,9.80550561797753,9.87407558733401,9.67816138917263,9.68795709908069,57332.2408759124,0.0,1.0
2025-03-25,9.95,10.1275,9.95,10.01,52740,9.74673135852911,9.92060520939734,9.74673135852911,9.80550561797753,53839.8957247132,0.0,1.0
2025-03-26,9.9,10.03,9.87,9.88,34395,9.69775280898877,9.82509703779367,9.66836567926456,9.67816138917263,35112.3096976016,0.0,1.0
2025-03-27,9.8,9.982,9.77,9.96,43865,9.59979570990807,9.77807763023493,9.57040858018386,9.75652706843718,44779.8070907195,0.0,1.0
2025-03-28,9.55,9.9715,9.471,9.84,81668,9.35490296220633,9.76779213483146,9.27751685393259,9.63897854954035,83371.1908237748,0.0,1.0
2025-03-31,9.42,9.58,9.24,9.4,95495,9.22755873340143,9.38429009193054,9.05123595505618,9.20796731358529,97486.5537017727,0.0,1.0
2025-04-01,9.45,9.57,9.37,9.46,82747,9.25694586312564,9.37449438202247,9.17858018386108,9.26674157303371,84472.6934306569,0.0,1.0
2025-04-02,9.6,9.7258,9.34,9.35,83384,9.40388151174668,9.52711154239019,9.14919305413687,9.15898876404494,85122.9781021898,0.0,1.0
2025-04-03,8.96,9.295,8.76,9.29,158506,8.77695607763024,9.10511235955056,8.58104187946885,9.10021450459653,161811.651720542,0.0,1.0
2025-04-04,8.47,8.76,8.14,8.76,129326,8.29696629213483,8.58104187946885,7.97370786516854,8.58104187946885,132023.101147028,0.0,1.0
2025-04-07,8.35,8.745,8.09,8.21,138254,8.179417773238,8.56634831460674,7.92472931562819,8.04227783452503,141137.295099061,0.0,1.0
2025-04-08,8.16,8.665,8.075909,8.57,100624,7.99329928498468,8.48798263534218,7.91092618079673,8.39492339121553,102722.519290928,0.0,1.0
2025-04-09,8.95,9.105,8.165,8.21,86438,8.76716036772216,8.91899387129724,7.99819713993871,8.04227783452503,88240.669447341,0.0,1.0
2025-04-10,8.63,8.741,8.4,8.71,76878,8.45369765066394,8.56243003064351,8.22839632277835,8.5320633299285,78481.2950990615,0.0,1.0
2025-04-11,8.87,9.247,8.63,8.63,127323,8.68879468845761,9.05809295199183,8.45369765066394,8.45369765066394,129978.328467153,0.0,1.0
2025-04-14,9.1,9.32,8.96,8.96,144661,8.91409601634321,9.12960163432074,8.77695607763024,8.77695607763024,147677.913451512,0.0,1.0
2025-04-15,9.1,9.305,9.05,9.05,161124,8.91409601634321,9.11490806945863,8.86511746680286,8.86511746680286,164484.250260688,0.0,1.0
2025-04-16,8.95,9.35,8.885,8.99,176181,8.76716036772216,9.15898876404494,8.70348825331971,8.80634320735444,179855.264859228,0.0,1.0
2025-04-17,8.96,9.02,8.855,9.02,61770,8.77695607763024,8.83573033707865,8.67410112359551,8.83573033707865,63058.2168925964,0.0,1.0
2025-04-21,8.96,9.0765,8.88,8.88,105780,8.77695607763024,8.89107609805924,8.69859039836568,8.69859039836568,107986.047966632,0.0,1.0
2025-04-22,9.23,9.39,9.04,9.12,125324,9.04144024514811,9.19817160367722,8.85532175689479,8.93368743615935,127937.639207508,0.0,1.0
2025-04-23,9.4,9.7294,9.27,9.64,125918,9.20796731358529,9.5306379979571,9.08062308478039,9.44306435137896,128544.027111575,0.0,1.0
2025-04-24,9.5,9.63,9.39,9.43,104808,9.30592441266599,9.43326864147089,9.19817160367722,9.2373544433095,106993.776850886,0.0,1.0
2025-04-25,9.46,9.55,9.395,9.44,88979,9.26674157303371,9.35490296220633,9.20306945863126,9.24715015321757,90834.6621480709,0.0,1.0
2025-04-28,9.47,9.57,9.38,9.47,99886,9.27653728294178,9.37449438202247,9.18837589376915,9.27653728294178,101969.128258603,0.0,1.0
2025-04-29,9.46,9.528,9.4,9.43,67848,9.26674157303371,9.33335240040858,9.20796731358529,9.2373544433095,69262.9739311783,0.0,1.0
2025-04-30,9.38,9.45,9.21,9.36,81777,9.18837589376915,9.25694586312564,9.02184882533197,9.16878447395301,83482.4640250261,0.0,1.0
2025-05-01,9.4,9.837,9.4,9.47,50643,9.20796731358529,9.63603983656793,9.20796731358529,9.27653728294178,51699.1626694474,0.0,1.0
2025-05-02,9.46,9.64,9.45,9.58,64174,9.26674157303371,9.44306435137896,9.25694586312564,9.38429009193054,65512.3524504692,0.0,1.0
2025-05-05,9.28,9.51,9.26,9.42,52623,9.09041879468846,9.31572012257405,9.07082737487232,9.22755873340143,53720.4556830031,0.0,1.0
2025-05-06,8.15,8.8,8.01,8.8,262334,7.98350357507661,8.62022471910112,7.84636363636364,8.62022471910112,267804.990615224,0.0,1.0
2025-05-07,8.42,8.61,8.31,8.61,114271,8.24798774259448,8.4341062308478,8.14023493360572,8.4341062308478,116654.128258603,0.0,1.0
2025-05-08,8.44,8.6928,8.34,8.65,114754,8.26757916241062,8.51521470888662,8.16962206332993,8.47328907048008,117147.201251303,0.0,1.0
2025-05-09,8.61,8.7,8.42,8.47,41470,8.4341062308478,8.52226762002043,8.24798774259448,8.29696629213483,42334.8592283629,0.0,1.0
2025-05-12,8.86,8.94,8.77,8.89,53756,8.67899897854954,8.7573646578141,8.59083758937692,8.70838610827375,54877.0844629823,0.0,1.0
2025-05-13,8.98,8.985,8.76,8.78,47896,8.79654749744637,8.80144535240041,8.58104187946885,8.60063329928498,48894.873826903,0.0,1.0
2025-05-14,8.9,9.02,8.83,9.01,40164,8.71818181818182,8.83573033707865,8.64961184882533,8.82593462717058,41001.6225234619,0.0,1.0
2025-05-15,8.7,8.845,8.6802,8.78,29258,8.52226762002043,8.66430541368744,8.50287211440245,8.60063329928498,29868.1772679875,0.0,1.0
2025-05-16,8.7,8.8,8.67,8.76,27785,8.52226762002043,8.62022471910112,8.49288049029622,8.58104187946885,28364.4577685089,0.0,1.0
2025-05-19,8.89,8.895,8.66,8.7,57179,8.70838610827375,8.71328396322778,8.48308478038815,8.52226762002043,58371.4713242961,0.0,1.0
2025-05-20,8.86,8.93,8.8,8.93,25006,8.67899897854954,8.74756894790603,8.62022471910112,8.74756894790603,25527.5015641293,0.0,1.0
2025-05-21,8.96,9.17,8.74,8.74,99420,8.77695607763024,8.98266598569969,8.56145045965271,8.56145045965271,101493.409801877,0.0,1.0
2025-05-22,8.88,8.95,8.85,8.89,18604,8.69859039836568,8.76716036772216,8.66920326864147,8.70838610827375,18991.9874869656,0.0,1.0
2025-05-23,8.97,9.13,8.76,8.76,66949,8.78675178753831,8.94348314606742,8.58104187946885,8.58104187946885,68345.2252346193,0.0,1.0
2025-05-27,9.38,9.38,9.16,9.18,89314,9.18837589376915,9.18837589376915,8.97287027579162,8.99246169560776,91176.6485922837,0.0,1.0
2025-05-28,9.33,9.37,9.275,9.32,49244,9.1393973442288,9.17858018386108,9.08552093973442,9.12960163432074,50270.9864442127,0.0,1.0
2025-05-29,9.57,9.59,9.34,9.39,39714,9.37449438202247,9.39408580183861,9.14919305413687,9.19817160367722,40542.2377476538,0.0,1.0
2025-05-30,9.43,9.5099,9.37,9.49,39096,9.2373544433095,9.31562216547498,9.17858018386108,9.29612870275792,39911.3493222106,0.0,1.0
2025-06-02,9.49,9.52,9.37,9.38,47265,9.29612870275792,9.32551583248213,9.17858018386108,9.18837589376915,48250.7142857143,0.0,1.0
2025-06-03,9.56,9.65,9.39,9.42,55258,9.3646986721144,9.45286006128703,9.19817160367722,9.22755873340143,56410.4087591241,0.0,1.0
2025-06-04,9.48,9.61,9.45,9.57,60656,9.28633299284985,9.41367722165475,9.25694586312564,9.37449438202247,61920.984358707,0.0,1.0
2025-06-05,9.48,9.53,9.43,9.47,29077,9.28633299284985,9.33531154239019,9.2373544433095,9.27653728294178,29683.4025026069,0.0,1.0
2025-06-06,9.63,9.75,9.42,9.52,56451,9.43326864147089,9.55081716036772,9.22755873340143,9.32551583248213,57628.2888425443,0.0,1.0
2025-06-09,9.51,9.69,9.5,9.63,45423,9.31572012257405,9.49204290091931,9.30592441266599,9.43326864147089,46370.299270073,0.0,1.0
2025-06-10,9.4,9.49,9.29,9.49,39045,9.20796731358529,9.29612870275792,9.10021450459653,9.29612870275792,39859.2857142857,0.0,1.0
2025-06-11,9.23,9.49,9.23,9.4,44301,9.04144024514811,9.29612870275792,9.04144024514811,9.20796731358529,45224.8998957247,0.0,1.0
2025-06-12,9.06,9.17,9.0,9.01,33173,8.87491317671093,8.98266598569969,8.81613891726251,8.82593462717058,33864.8248175182,0.0,1.0
2025-06-13,8.9,8.99,8.81,8.93,44137,8.71818181818182,8.80634320735444,8.63002042900919,8.74756894790603,45057.4796663191,0.0,1.0
2025-06-16,9.3,9.38,9.22,9.33,42978,9.1100102145046,9.18837589376915,9.03164453524004,9.1393973442288,43874.3086548488,0.0,1.0
2025-06-17,9.12,9.35,9.0625,9.35,32042,8.93368743615935,9.15898876404494,8.87736210418795,9.15898876404494,32710.2377476538,0.0,1.0
2025-06-18,9.45,9.5394,9.39,9.44,69619,9.25694586312564,9.34451950970378,9.19817160367722,9.24715015321757,71070.9082377476,0.0,1.0
2025-06-20,9.44,9.53,9.29,9.52,78745,9.24715015321757,9.33531154239019,9.10021450459653,9.32551583248213,80387.2314911366,0.0,1.0
2025-06-23,9.345,9.37,9.1432,9.35,50224,9.15409090909091,9.17858018386108,8.95641348314607,9.15898876404494,51271.4244004171,0.0,1.0
2025-06-24,9.69,9.69,9.5,9.53,49109,9.49204290091931,9.49204290091931,9.30592441266599,9.33531154239019,50133.1710114703,0.0,1.0
2025-06-25,9.58,9.63,9.54,9.63,32122,9.38429009193054,9.43326864147089,9.34510725229826,9.43326864147089,32791.9061522419,0.0,1.0
2025-06-26,9.74,9.79,9.625,9.66,51932,9.54102145045965,9.59,9.42837078651685,9.4626557711951,53015.0448383733,0.0,1.0
2025-06-27,9.75,9.76,9.57,9.76,18555,9.55081716036772,9.56061287027579,9.37449438202247,9.56061287027579,18941.9655891554,0.0,1.0
2025-06-30,9.82,9.85,9.71,9.81,42909,9.61938712972421,9.64877425944842,9.51163432073545,9.60959141981614,43803.8696558916,0.0,1.0
2025-07-01,9.62,9.78,9.6,9.76,39120,9.42347293156282,9.58020429009193,9.40388151174668,9.56061287027579,39935.8498435871,0.0,1.0
2025-07-02,9.76,9.7724,9.6,9.77,63081,9.56061287027579,9.5727595505618,9.40388151174668,9.57040858018386,64396.5578727842,0.0,1.0
2025-07-03,9.64,9.75,9.6,9.75,35905,9.44306435137896,9.55081716036772,9.40388151174668,9.55081716036772,36653.8008342023,0.0,1.0
2025-07-07,9.61,9.72,9.583,9.64,67573,9.41367722165475,9.52143003064351,9.38722880490296,9.44306435137896,68982.2387904067,0.0,1.0
2025-07-08,9.73,9.81,9.57,9.57,64928,9.53122574055158,9.60959141981614,9.37449438202247,9.37449438202247,66282.0771637122,0.0,1.0
2025-07-09,9.69,9.81,9.6,9.66,77289,9.49204290091931,9.60959141981614,9.40388151174668,9.4626557711951,78900.8665276329,0.0,1.0
2025-07-10,9.66,9.765,9.65,9.7,59358,9.4626557711951,9.56551072522983,9.45286006128703,9.50183861082737,60595.9144942648,0.0,1.0
2025-07-11,9.29,9.602,9.2704,9.58,41610,9.10021450459653,9.40584065372829,9.08101491317671,9.38429009193054,42477.7789363921,0.0,1.0
2025-07-14,9.13,9.255,9.12,9.16,40887,8.94348314606742,9.06592951991828,8.93368743615935,8.97287027579162,41739.700729927,0.0,1.0
2025-07-15,8.96,9.16,8.955,9.16,41733,8.77695607763024,8.97287027579162,8.7720582226762,8.97287027579162,42603.3441084463,0.0,1.0
2025-07-16,9.02,9.055,8.89,8.94,65949,8.83573033707865,8.8700153217569,8.70838610827375,8.7573646578141,67324.370177268,0.0,1.0
2025-07-17,10.8,11.13,9.01,9.01,1017386,10.579366700715,10.9026251276813,8.82593462717058,8.82593462717058,1038603.64337852,0.0,1.0
2025-07-18,10.28,11.5,10.0912,11.4,633228,10.0699897854954,11.2650663942799,9.88504678243105,11.1671092951992,646434.006256517,0.0,1.0
2025-07-21,10.83,11.12,10.5571,10.58,367216,10.6087538304392,10.8928294177732,10.341428907048,10.3638610827375,374874.310740355,0.0,1.0
2025-07-22,10.63,11.06,10.53,10.88,241685,10.4128396322778,10.8340551583248,10.3148825331971,10.6577323799796,246725.354535976,0.0,1.0
2025-07-23,10.8,10.9346,10.68,10.77,102631,10.579366700715,10.7112169560776,10.4618181818182,10.5499795709908,104771.375391032,0.0,1.0
2025-07-24,10.23,10.8,10.18,10.8,121443,10.0210112359551,10.579366700715,9.97203268641471,10.579366700715,123975.700729926,0.0,1.0
2025-07-25,10.47,10.6,10.23,10.36,115106,10.2561082737487,10.3834525025536,10.0210112359551,10.14835546476,117506.542231491,0.0,1.0
2025-07-28,10.5,10.73,10.45,10.61,137039,10.2854954034729,10.5107967313585,10.2365168539326,10.3932482124617,139896.95620438,0.0,1.0
2025-07-29,10.04,10.75,9.99,10.0,346417,9.83489274770174,10.5303881511747,9.78591419816139,9.79570990806946,353641.546402502,0.0,1.0
2025-07-30,10.18,10.42,10.0,10.0,183601,9.97203268641471,10.2071297242084,9.79570990806946,9.79570990806946,187430.009384776,0.0,1.0
2025-07-31,10.02,10.22,10.0,10.05,113341,9.8153013278856,10.011215526047,9.79570990806946,9.84468845760981,115704.733055266,0.0,1.0
2025-08-01,9.68,9.7999,9.35,9.57,134646,9.48224719101124,9.59969775280899,9.15898876404494,9.37449438202247,137454.050052138,0.0,1.0
2025-08-04,10.0,10.005,9.65,9.65,157160,9.79570990806946,9.80060776302349,9.45286006128703,9.45286006128703,160437.580813347,0.0,1.0
2025-08-05,9.77,10.025,9.74,9.88,155182,9.57040858018386,9.82019918283963,9.54102145045965,9.67816138917263,158418.329509906,0.0,1.0
2025-08-06,9.96,10.07,9.67,9.68,111090,9.75652706843718,9.86427987742595,9.47245148110317,9.48224719101124,113406.788321168,0.0,1.0
2025-08-07,9.75,10.04,9.665,10.02,106938,9.55081716036772,9.83489274770174,9.46755362614913,9.8153013278856,109168.198123045,0.0,1.0
2025-08-08,9.85,9.925,9.73,9.79,94565,9.64877425944842,9.72224208375894,9.53122574055158,9.59,96537.1584984358,0.0,1.0
2025-08-11,9.83,10.15,9.8,9.82,175845,9.62918283963228,9.9426455566905,9.59979570990807,9.61938712972421,179512.257559958,0.0,1.0
2025-08-12,9.95,10.03,9.78,9.79,159002,9.74673135852911,9.82509703779367,9.58020429009193,9.59,162317.995828989,0.0,1.0
2025-08-13,10.04,10.09,9.95,10.0,132256,9.83489274770174,9.88387129724208,9.74673135852911,9.79570990806946,135014.206465068,0.0,1.0
2025-08-14,9.59,9.79,9.55,9.73,151173,9.59,9.79,9.55,9.73,151173,0.2,1.0
2025-08-15,9.8,9.8499,9.66,9.7,121358,9.8,9.8499,9.66,9.7,121358,0.0,1.0
2025-08-18,9.82,9.88,9.6,9.62,152010,9.82,9.88,9.6,9.62,152010,0.0,1.0
2025-08-19,9.45,9.8812,9.32,9.78,134471,9.45,9.8812,9.32,9.78,134471,0.0,1.0
2025-08-20,9.07,9.37,8.9533,9.37,107424,9.07,9.37,8.9533,9.37,107424,0.0,1.0
2025-08-21,9.1,9.1,8.91,9.02,82117,9.1,9.1,8.91,9.02,82117,0.0,1.0
2025-08-22,9.21,9.462,9.18,9.21,65050,9.21,9.462,9.18,9.21,65050,0.0,1.0
2025-08-25,9.16,9.25,9.12,9.16,53429,9.16,9.25,9.12,9.16,53429,0.0,1.0
2025-08-26,9.3,9.325,9.14,9.16,64282,9.3,9.325,9.14,9.16,64282,0.0,1.0
2025-08-27,9.42,9.46,9.32,9.33,38923,9.42,9.46,9.32,9.33,38923,0.0,1.0
2025-08-28,9.48,9.53,9.36,9.41,39868,9.48,9.53,9.36,9.41,39868,0.0,1.0
2025-08-29,9.64,9.7999,9.5,9.51,53326,9.64,9.7999,9.5,9.51,53326,0.0,1.0
2025-09-02,9.25,9.36,9.22,9.34,80931,9.25,9.36,9.22,9.34,80931,0.0,1.0
2025-09-03,9.42,9.665,9.21,9.21,106780,9.42,9.665,9.21,9.21,106780,0.0,1.0
2025-09-04,9.7,9.73,9.37,9.42,87307,9.7,9.73,9.37,9.42,87307,0.0,1.0
2025-09-05,9.67,9.82,9.62,9.78,58121,9.67,9.82,9.62,9.78,58121,0.0,1.0
2025-09-08,9.73,9.755,9.56,9.56,68947,9.73,9.755,9.56,9.56,68947,0.0,1.0
2025-09-09,9.89,9.92,9.64,9.67,90282,9.89,9.92,9.64,9.67,90282,0.0,1.0
2025-09-10,10.0,10.13,9.87,9.88,116261,10.0,10.13,9.87,9.88,116261,0.0,1.0
2025-09-11,10.45,10.47,9.91,9.91,166471,10.45,10.47,9.91,9.91,166471,0.0,1.0
2025-09-12,10.2,10.35,10.125,10.35,62542,10.2,10.35,10.125,10.35,62542,0.0,1.0
2025-09-15,10.22,10.33,10.099,10.11,118300,10.22,10.33,10.099,10.11,118300,0.0,1.0
2025-09-16,10.18,10.32,10.08,10.13,126982,10.18,10.32,10.08,10.13,126982,0.0,1.0
2025-09-17,10.18,10.43,10.15,10.22,117485,10.18,10.43,10.15,10.22,117485,0.0,1.0
2025-09-18,10.15,10.33,9.98,10.19,142404,10.15,10.33,9.98,10.19,142404,0.0,1.0
2025-09-19,10.14,10.215,10.03,10.1,130422,10.14,10.215,10.03,10.1,130422,0.0,1.0
2025-09-22,10.24,10.425,10.06,10.12,116338,10.24,10.425,10.06,10.12,116338,0.0,1.0
2025-09-23,10.05,10.29,10.03,10.29,63938,10.05,10.29,10.03,10.29,63938,0.0,1.0
2025-09-24,9.88,10.085,9.81,10.0101,76281,9.88,10.085,9.81,10.0101,76281,0.0,1.0
2025-09-25,9.56,9.78,9.5405,9.65,153158,9.56,9.78,9.5405,9.65,153158,0.0,1.0
2025-09-26,9.66,9.71,9.53,9.6,108468,9.66,9.71,9.53,9.6,108468,0.0,1.0
2025-09-29,9.67,9.76,9.63,9.71,78543,9.67,9.76,9.63,9.71,78543,0.0,1.0
2025-09-30,9.52,9.67,9.425,9.62,68411,9.52,9.67,9.425,9.62,68411,0.0,1.0
2025-10-01,9.74,9.76,9.55,9.55,107136,9.74,9.76,9.55,9.55,107136,0.0,1.0
2025-10-02,9.72,9.82,9.65,9.82,90927,9.72,9.82,9.65,9.82,90927,0.0,1.0
2025-10-03,9.64,9.86,9.62,9.76,126996,9.64,9.86,9.62,9.76,126996,0.0,1.0
2025-10-06,9.76,9.85,9.7,9.71,89103,9.76,9.85,9.7,9.71,89103,0.0,1.0
2025-10-07,9.63,9.9,9.605,9.8,105267,9.63,9.9,9.605,9.8,105267,0.0,1.0
2025-10-08,9.76,9.85,9.59,9.64,87903,9.76,9.85,9.59,9.64,87903,0.0,1.0
2025-10-09,9.68,9.875,9.615,9.82,61060,9.68,9.875,9.615,9.82,61060,0.0,1.0
2025-10-10,9.29,9.73,9.23,9.73,109186,9.29,9.73,9.23,9.73,109186,0.0,1.0
2025-10-13,9.42,9.5499,9.39,9.42,83561,9.42,9.5499,9.39,9.42,83561,0.0,1.0
2025-10-14,9.51,9.53,9.29,9.29,52964,9.51,9.53,9.29,9.29,52964,0.0,1.0
2025-10-15,9.46,9.67,9.38,9.55,89963,9.46,9.67,9.38,9.55,89963,0.0,1.0
2025-10-16,9.31,9.51,9.2,9.51,103033,9.31,9.51,9.2,9.51,103033,0.0,1.0
2025-10-17,9.14,9.4205,9.07,9.22,77181,9.14,9.4205,9.07,9.22,77181,0.0,1.0
2025-10-20,9.15,9.26,9.11,9.19,62631,9.15,9.26,9.11,9.19,62631,0.0,1.0
2025-10-21,9.09,9.25,9.05,9.05,73001,9.09,9.25,9.05,9.05,73001,0.0,1.0
2025-10-22,8.93,9.09,8.83,9.07,43123,8.93,9.09,8.83,9.07,43123,0.0,1.0
2025-10-23,9.03,9.08,8.86,8.86,40648,9.03,9.08,8.86,8.86,40648,0.0,1.0
2025-10-24,9.05,9.18,9.04,9.08,43935,9.05,9.18,9.04,9.08,43935,0.0,1.0
2025-10-27,9.05,9.2,9.03,9.05,92730,9.05,9.2,9.03,9.05,92730,0.0,1.0
2025-10-28,8.95,9.0468,8.93,9.01,72268,8.95,9.0468,8.93,9.01,72268,0.0,1.0
2025-10-29,8.97,9.115,8.9,9.0,124793,8.97,9.115,8.9,9.0,124793,0.0,1.0
2025-10-30,8.84,8.979,8.83,8.91,39154,8.84,8.979,8.83,8.91,39154,0.0,1.0
2025-10-31,8.93,9.03,8.85,8.85,35747,8.93,9.03,8.85,8.85,35747,0.0,1.0
2025-11-03,8.83,8.99,8.83,8.99,52614,8.83,8.99,8.83,8.99,52614,0.0,1.0
2025-11-04,9.32,9.93,9.165,9.58,378580,9.32,9.93,9.165,9.58,378580,0.0,1.0
2025-11-05,9.68,9.75,9.32,9.46,244352,9.68,9.75,9.32,9.46,244352,0.0,1.0
2025-11-06,9.23,9.77,9.14,9.77,221068,9.23,9.77,9.14,9.77,221068,0.0,1.0
2025-11-07,9.28,9.39,9.02,9.23,123430,9.28,9.39,9.02,9.23,123430,0.0,1.0
2025-11-10,9.54,9.66,9.33,9.45,182295,9.54,9.66,9.33,9.45,182295,0.0,1.0
2025-11-11,9.44,9.5599,9.2616,9.4,139590,9.44,9.5599,9.2616,9.4,139590,0.0,1.0
2025-11-12,9.77,9.8508,9.41,9.43,249356,9.77,9.8508,9.41,9.43,249356,0.0,1.0
2025-11-13,9.38,9.765,9.3,9.69,71967,9.38,9.765,9.3,9.69,71967,0.0,1.0
2025-11-14,9.28,9.3315,9.16,9.22,92062,9.28,9.3315,9.16,9.22,92062,0.0,1.0
2025-11-17,9.13,9.32,9.06,9.2,89025,9.13,9.32,9.06,9.2,89025,0.0,1.0
2025-11-18,8.89,9.03,8.84,8.92,118774,8.89,9.03,8.84,8.92,118774,0.0,1.0
2025-11-19,8.76,9.0799,8.71,8.83,118170,8.76,9.0799,8.71,8.83,118170,0.0,1.0
2025-11-20,8.46,8.95,8.435,8.79,169138,8.46,8.95,8.435,8.79,169138,0.0,1.0
2025-11-21,8.67,8.7914,8.45,8.51,139634,8.67,8.7914,8.45,8.51,139634,0.0,1.0
2025-11-24,8.75,8.84,8.68,8.68,123790,8.75,8.84,8.68,8.68,123790,0.0,1.0
2025-11-25,8.67,8.75,8.59,8.65,277702,8.67,8.75,8.59,8.65,277702,0.0,1.0
2025-11-26,8.89,8.98,8.73,8.76,140574,8.89,8.98,8.73,8.76,140574,0.0,1.0