date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-23,3.94,4.19,3.94,4.19,69700,0.805154100244661,0.856242558382013,0.805154100244661,0.856242558382013,341075.08105163,0.0,1.0
1999-02-24,3.88,3.88,3.75,3.75,8600,0.792892870291697,0.792892870291697,0.766326872060274,0.766326872060274,42083.869398049,0.0,1.0
1999-02-25,3.81,3.81,3.75,3.75,52400,0.778588102013238,0.778588102013238,0.766326872060274,0.766326872060274,256417.99493695,0.0,1.0
1999-02-26,3.69,3.69,3.69,3.69,400,0.75406564210731,0.75406564210731,0.75406564210731,0.75406564210731,1957.38927432786,0.0,1.0
1999-03-01,3.81,3.81,3.81,3.81,200,0.778588102013238,0.778588102013238,0.778588102013238,0.778588102013238,978.694637163931,0.0,1.0
1999-03-02,4.06,4.06,3.88,3.88,3500,0.82967656015059,0.82967656015059,0.792892870291697,0.792892870291697,17127.1561503688,0.0,1.0
1999-03-03,4.12,4.12,4.12,4.12,200,0.841937790103555,0.841937790103555,0.841937790103555,0.841937790103555,978.69463716393,0.0,1.0
1999-03-04,4.12,4.12,4.0,4.0,1100,0.841937790103555,0.841937790103555,0.817415330197626,0.817415330197626,5382.82050440162,0.0,1.0
1999-03-05,4.12,4.12,4.12,4.12,0,0.841937790103555,0.841937790103555,0.841937790103555,0.841937790103555,0,0.0,1.0
1999-03-08,4.25,4.25,4.25,4.25,500,0.868503788334977,0.868503788334977,0.868503788334977,0.868503788334977,2446.73659290983,0.0,1.0
1999-03-09,4.25,4.25,4.25,4.25,700,0.868503788334977,0.868503788334977,0.868503788334977,0.868503788334977,3425.43123007376,0.0,1.0
1999-03-10,4.25,4.38,4.25,4.25,25400,0.868503788334977,0.8950697865664,0.868503788334977,0.868503788334977,124294.218919819,0.0,1.0
1999-03-11,4.38,4.38,4.38,4.38,400,0.8950697865664,0.8950697865664,0.8950697865664,0.8950697865664,1957.38927432786,0.0,1.0
1999-03-12,4.5,4.5,4.5,4.5,100,0.919592246472329,0.919592246472329,0.919592246472329,0.919592246472329,489.347318581965,0.0,1.0
1999-03-15,4.38,4.38,4.38,4.38,30000,0.8950697865664,0.8950697865664,0.8950697865664,0.8950697865664,146804.19557459,0.0,1.0
1999-03-16,4.38,4.38,4.38,4.38,0,0.8950697865664,0.8950697865664,0.8950697865664,0.8950697865664,0,0.0,1.0
1999-03-17,4.38,4.38,4.38,4.38,0,0.8950697865664,0.8950697865664,0.8950697865664,0.8950697865664,0,0.0,1.0
1999-03-18,4.38,4.38,4.38,4.38,0,0.8950697865664,0.8950697865664,0.8950697865664,0.8950697865664,0,0.0,1.0
1999-03-19,4.5,4.5,4.5,4.5,500,0.919592246472329,0.919592246472329,0.919592246472329,0.919592246472329,2446.73659290983,0.0,1.0
1999-03-22,4.62,4.62,4.62,4.62,500,0.944114706378258,0.944114706378258,0.944114706378258,0.944114706378258,2446.73659290983,0.0,1.0
1999-03-23,4.69,4.69,4.56,4.56,1900,0.958419474656716,0.958419474656716,0.931853476425293,0.931853476425293,9297.59905305735,0.0,1.0
1999-03-24,4.69,4.69,4.69,4.69,0,0.958419474656716,0.958419474656716,0.958419474656716,0.958419474656716,0,0.0,1.0
1999-03-25,4.94,4.94,4.81,4.81,700,1.00950793279407,1.00950793279407,0.982941934562645,0.982941934562645,3425.43123007375,0.0,1.0
1999-03-26,4.94,4.94,4.94,4.94,0,1.00950793279407,1.00950793279407,1.00950793279407,1.00950793279407,0,0.0,1.0
1999-03-29,5.06,5.06,5.06,5.06,200,1.0340303927,1.0340303927,1.0340303927,1.0340303927,978.694637163927,0.0,1.0
1999-03-30,5.38,5.38,5.0,5.0,1200,1.09942361911581,1.09942361911581,1.02176916274703,1.02176916274703,5872.16782298357,0.0,1.0
1999-03-31,5.62,5.62,5.5,5.5,2000,1.14846853892766,1.14846853892766,1.12394607902174,1.12394607902174,9786.94637163934,0.0,1.0
1999-04-01,5.62,5.62,5.62,5.62,0,1.14846853892766,1.14846853892766,1.14846853892766,1.14846853892766,0,0.0,1.0
1999-04-05,7.0,7.0,5.75,5.75,4600,1.43047682784585,1.43047682784585,1.17503453715909,1.17503453715909,22509.9766547703,0.0,1.0
1999-04-06,7.31,7.31,7.12,7.12,500,1.49382651593616,1.49382651593616,1.45499928775177,1.45499928775177,2446.73659290983,0.0,1.0
1999-04-07,7.5,7.56,7.31,7.56,4600,1.53265374412055,1.54491497407351,1.49382651593616,1.54491497407351,22509.9766547704,0.0,1.0
1999-04-08,7.5,7.5,7.38,7.38,700,1.53265374412055,1.53265374412055,1.50813128421462,1.50813128421462,3425.43123007375,0.0,1.0
1999-04-09,7.0,7.38,7.0,7.38,2000,1.43047682784585,1.50813128421462,1.43047682784585,1.50813128421462,9786.94637163927,0.0,1.0
1999-04-12,6.88,6.88,6.88,6.88,200,1.40595436793992,1.40595436793992,1.40595436793992,1.40595436793992,978.694637163928,0.0,1.0
1999-04-13,7.0,7.0,7.0,7.0,500,1.43047682784585,1.43047682784585,1.43047682784585,1.43047682784585,2446.73659290982,0.0,1.0
1999-04-14,7.31,7.38,7.12,7.12,1300,1.49382651593616,1.50813128421462,1.45499928775177,1.45499928775177,6361.51514156555,0.0,1.0
1999-04-15,7.5,7.5,7.5,7.5,500,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,2446.73659290982,0.0,1.0
1999-04-16,7.5,7.5,7.5,7.5,200,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,978.69463716393,0.0,1.0
1999-04-19,8.12,8.12,7.62,7.62,16000,1.65935312030118,1.65935312030118,1.55717620402648,1.55717620402648,78295.5709731145,0.0,1.0
1999-04-20,8.0,8.0,8.0,8.0,26600,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,130166.386742803,0.0,1.0
1999-04-21,8.12,8.12,8.12,8.12,1000,1.65935312030118,1.65935312030118,1.65935312030118,1.65935312030118,4893.47318581965,0.0,1.0
1999-04-22,8.06,8.06,8.0,8.06,2000,1.64709189034822,1.64709189034822,1.63483066039525,1.64709189034822,9786.94637163929,0.0,1.0
1999-04-23,8.06,8.06,8.06,8.06,0,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,0,0.0,1.0
1999-04-26,7.75,7.75,7.75,7.75,0,1.5837422022579,1.5837422022579,1.5837422022579,1.5837422022579,0,0.0,1.0
1999-04-27,8.0,8.0,7.88,7.88,501000,1.63483066039525,1.63483066039525,1.61030820048932,1.61030820048932,2451630.06609565,0.0,1.0
1999-04-28,8.0,8.0,8.0,8.0,0,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,0,0.0,1.0
1999-04-29,8.0,8.0,8.0,8.0,0,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,0,0.0,1.0
1999-04-30,8.0,8.0,8.0,8.0,0,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,0,0.0,1.0
1999-05-03,8.38,8.5,8.25,8.25,4400,1.71248511676403,1.73700757666995,1.6859191185326,1.6859191185326,21531.2820176064,0.0,1.0
1999-05-04,8.5,8.5,8.5,8.5,100,1.73700757666995,1.73700757666995,1.73700757666995,1.73700757666995,489.347318581967,0.0,1.0
1999-05-05,8.5,8.5,8.5,8.5,0,1.73700757666995,1.73700757666995,1.73700757666995,1.73700757666995,0,0.0,1.0
1999-05-06,8.5,8.5,8.5,8.5,0,1.73700757666995,1.73700757666995,1.73700757666995,1.73700757666995,0,0.0,1.0
1999-05-07,8.88,8.88,8.88,8.88,17900,1.81466203303873,1.81466203303873,1.81466203303873,1.81466203303873,87593.1700261718,0.0,1.0
1999-05-10,9.5,9.5,9.0,9.0,30800,1.94136140921936,1.94136140921936,1.83918449294466,1.83918449294466,150718.974123245,0.0,1.0
1999-05-11,9.5,9.5,9.38,9.38,16200,1.94136140921936,1.94136140921936,1.91683894931343,1.91683894931343,79274.2656102784,0.0,1.0
1999-05-12,9.75,9.75,9.31,9.31,2200,1.99244986735671,1.99244986735671,1.90253418103497,1.90253418103497,10765.6410088033,0.0,1.0
1999-05-13,9.94,9.94,9.94,9.94,2900,2.0312770955411,2.0312770955411,2.0312770955411,2.0312770955411,14191.072238877,0.0,1.0
1999-05-14,10.12,10.12,9.94,9.94,13400,2.06806078539999,2.06806078539999,2.0312770955411,2.0312770955411,65572.5406899835,0.0,1.0
1999-05-17,11.75,12.0,10.0,10.0,23000,2.40115753245553,2.45224599059288,2.04353832549406,2.04353832549406,112549.883273852,0.0,1.0
1999-05-18,11.19,11.62,11.19,11.62,3400,2.28671938622786,2.3745915342241,2.28671938622786,2.3745915342241,16637.8088317868,0.0,1.0
1999-05-19,11.0,11.0,11.0,11.0,800,2.24789215804347,2.24789215804347,2.24789215804347,2.24789215804347,3914.77854865572,0.0,1.0
1999-05-20,11.0,11.0,11.0,11.0,0,2.24789215804347,2.24789215804347,2.24789215804347,2.24789215804347,0,0.0,1.0
1999-05-21,10.0,11.12,10.0,11.12,2000,2.04353832549406,2.2724146179494,2.04353832549406,2.2724146179494,9786.94637163933,0.0,1.0
1999-05-24,9.75,9.75,9.75,9.75,200,1.99244986735671,1.99244986735671,1.99244986735671,1.99244986735671,978.694637163932,0.0,1.0
1999-05-25,9.06,9.62,9.06,9.62,4300,1.85144572289762,1.96588386912529,1.85144572289762,1.96588386912529,21041.9346990245,0.0,1.0
1999-05-26,9.0,9.12,9.0,9.12,20100,1.83918449294466,1.86370695285059,1.83918449294466,1.86370695285059,98358.8110349749,0.0,1.0
1999-05-27,9.0,9.0,9.0,9.0,0,1.83918449294466,1.83918449294466,1.83918449294466,1.83918449294466,0,0.0,1.0
1999-05-28,8.94,8.94,8.94,8.94,12300,1.82692326299169,1.82692326299169,1.82692326299169,1.82692326299169,60189.7201855819,0.0,1.0
1999-06-01,8.75,8.88,8.75,8.88,6200,1.78809603480731,1.81466203303873,1.78809603480731,1.81466203303873,30339.5337520818,0.0,1.0
1999-06-02,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-06-03,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-06-04,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-06-07,8.38,8.62,8.38,8.62,3800,1.71248511676403,1.76153003657588,1.71248511676403,1.76153003657588,18595.1981061146,0.0,1.0
1999-06-08,8.38,8.38,8.38,8.38,0,1.71248511676403,1.71248511676403,1.71248511676403,1.71248511676403,0,0.0,1.0
1999-06-09,8.25,8.38,8.25,8.38,122400,1.6859191185326,1.71248511676403,1.6859191185326,1.71248511676403,598961.117944327,0.0,1.0
1999-06-10,8.19,8.19,8.12,8.12,16600,1.67365788857964,1.67365788857964,1.65935312030118,1.65935312030118,81231.6548846062,0.0,1.0
1999-06-11,8.19,8.19,8.19,8.19,0,1.67365788857964,1.67365788857964,1.67365788857964,1.67365788857964,0,0.0,1.0
1999-06-14,8.0,8.0,8.0,8.0,37000,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,181058.507875327,0.0,1.0
1999-06-15,7.88,8.0,7.88,8.0,4600,1.61030820048932,1.63483066039525,1.61030820048932,1.63483066039525,22509.9766547704,0.0,1.0
1999-06-16,7.88,7.88,7.88,7.88,0,1.61030820048932,1.61030820048932,1.61030820048932,1.61030820048932,0,0.0,1.0
1999-06-17,8.12,8.12,8.0,8.0,2000,1.65935312030118,1.65935312030118,1.63483066039525,1.63483066039525,9786.94637163931,0.0,1.0
1999-06-18,8.06,8.12,8.06,8.12,600,1.64709189034822,1.65935312030118,1.64709189034822,1.65935312030118,2936.08391149179,0.0,1.0
1999-06-21,8.06,8.06,8.06,8.06,0,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,0,0.0,1.0
1999-06-22,7.94,8.12,7.94,8.12,8100,1.62256943044229,1.65935312030118,1.62256943044229,1.65935312030118,39637.1328051391,0.0,1.0
1999-06-23,7.88,7.88,7.88,7.88,23000,1.61030820048932,1.61030820048932,1.61030820048932,1.61030820048932,112549.883273852,0.0,1.0
1999-06-24,7.62,7.75,7.62,7.75,1000,1.55717620402648,1.5837422022579,1.55717620402648,1.5837422022579,4893.47318581964,0.0,1.0
1999-06-25,7.62,7.62,7.62,7.62,0,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,0,0.0,1.0
1999-06-28,7.62,7.62,7.62,7.62,0,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,0,0.0,1.0
1999-06-29,7.56,7.56,7.56,7.56,16700,1.54491497407351,1.54491497407351,1.54491497407351,1.54491497407351,81721.0022031884,0.0,1.0
1999-06-30,7.62,7.62,7.62,7.62,15000,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,73402.0977872947,0.0,1.0
1999-07-01,7.62,7.75,7.62,7.75,34200,1.55717620402648,1.5837422022579,1.55717620402648,1.5837422022579,167356.782955032,0.0,1.0
1999-07-02,8.0,8.0,8.0,8.0,95800,1.63483066039525,1.63483066039525,1.63483066039525,1.63483066039525,468794.731201523,0.0,1.0
1999-07-06,8.38,8.62,8.12,8.12,34900,1.71248511676403,1.76153003657588,1.65935312030118,1.65935312030118,170782.214185106,0.0,1.0
1999-07-07,8.12,8.25,8.12,8.25,5200,1.65935312030118,1.6859191185326,1.65935312030118,1.6859191185326,25446.0605662622,0.0,1.0
1999-07-08,7.88,8.19,7.88,8.19,5600,1.61030820048932,1.67365788857964,1.61030820048932,1.67365788857964,27403.4498405901,0.0,1.0
1999-07-09,7.88,7.88,7.88,7.88,0,1.61030820048932,1.61030820048932,1.61030820048932,1.61030820048932,0,0.0,1.0
1999-07-12,7.38,7.75,7.38,7.69,13700,1.50813128421462,1.5837422022579,1.50813128421462,1.57148097230494,67040.5826457292,0.0,1.0
1999-07-13,7.25,7.38,7.25,7.38,3500,1.4815652859832,1.50813128421462,1.4815652859832,1.50813128421462,17127.1561503687,0.0,1.0
1999-07-14,7.12,7.25,7.12,7.12,25600,1.45499928775177,1.4815652859832,1.45499928775177,1.45499928775177,125272.913556983,0.0,1.0
1999-07-15,7.25,7.25,7.12,7.12,4400,1.4815652859832,1.4815652859832,1.45499928775177,1.45499928775177,21531.2820176064,0.0,1.0
1999-07-16,7.25,7.25,7.25,7.25,500,1.4815652859832,1.4815652859832,1.4815652859832,1.4815652859832,2446.73659290982,0.0,1.0
1999-07-19,7.62,7.62,7.38,7.38,1600,1.55717620402648,1.55717620402648,1.50813128421462,1.50813128421462,7829.55709731143,0.0,1.0
1999-07-20,7.75,7.75,7.69,7.69,200,1.5837422022579,1.5837422022579,1.57148097230494,1.57148097230494,978.694637163931,0.0,1.0
1999-07-21,7.81,7.81,7.75,7.75,200,1.59600343221086,1.59600343221086,1.5837422022579,1.5837422022579,978.694637163933,0.0,1.0
1999-07-22,7.81,7.81,7.81,7.81,0,1.59600343221086,1.59600343221086,1.59600343221086,1.59600343221086,0,0.0,1.0
1999-07-23,7.69,7.69,7.69,7.69,200,1.57148097230494,1.57148097230494,1.57148097230494,1.57148097230494,978.694637163928,0.0,1.0
1999-07-26,7.69,7.69,7.69,7.69,500,1.57148097230494,1.57148097230494,1.57148097230494,1.57148097230494,2446.73659290982,0.0,1.0
1999-07-27,7.69,7.69,7.69,7.69,0,1.57148097230494,1.57148097230494,1.57148097230494,1.57148097230494,0,0.0,1.0
1999-07-28,7.75,7.75,7.75,7.75,1200,1.5837422022579,1.5837422022579,1.5837422022579,1.5837422022579,5872.16782298359,0.0,1.0
1999-07-29,7.81,7.81,7.56,7.56,1100,1.59600343221086,1.59600343221086,1.54491497407351,1.54491497407351,5382.82050440163,0.0,1.0
1999-07-30,8.12,8.12,7.88,7.88,900,1.65935312030118,1.65935312030118,1.61030820048932,1.61030820048932,4404.12586723769,0.0,1.0
1999-08-02,8.12,8.12,8.12,8.12,0,1.65935312030118,1.65935312030118,1.65935312030118,1.65935312030118,0,0.0,1.0
1999-08-03,8.19,8.19,8.19,8.19,11200,1.67365788857964,1.67365788857964,1.67365788857964,1.67365788857964,54806.8996811801,0.0,1.0
1999-08-04,8.06,8.06,8.06,8.06,100,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,489.347318581964,0.0,1.0
1999-08-05,8.0,8.06,8.0,8.06,9800,1.63483066039525,1.64709189034822,1.63483066039525,1.64709189034822,47956.0372210327,0.0,1.0
1999-08-06,7.75,8.0,7.75,8.0,14000,1.5837422022579,1.63483066039525,1.5837422022579,1.63483066039525,68508.6246014752,0.0,1.0
1999-08-09,7.75,7.75,7.75,7.75,0,1.5837422022579,1.5837422022579,1.5837422022579,1.5837422022579,0,0.0,1.0
1999-08-10,7.5,7.5,7.5,7.5,12200,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,59700.3728669997,0.0,1.0
1999-08-11,7.56,7.56,7.5,7.5,500,1.54491497407351,1.54491497407351,1.53265374412055,1.53265374412055,2446.73659290983,0.0,1.0
1999-08-12,7.5,7.5,7.44,7.44,12700,1.53265374412055,1.53265374412055,1.52039251416758,1.52039251416758,62147.1094599095,0.0,1.0
1999-08-13,7.5,7.5,7.5,7.5,0,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,0,0.0,1.0
1999-08-16,7.62,7.62,7.62,7.62,20100,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,98358.8110349748,0.0,1.0
1999-08-17,7.75,7.75,7.75,7.75,7000,1.5837422022579,1.5837422022579,1.5837422022579,1.5837422022579,34254.3123007376,0.0,1.0
1999-08-18,7.5,7.75,7.5,7.75,28900,1.53265374412055,1.5837422022579,1.53265374412055,1.5837422022579,141421.375070188,0.0,1.0
1999-08-19,7.5,7.75,7.5,7.69,32700,1.53265374412055,1.5837422022579,1.53265374412055,1.57148097230494,160016.573176302,0.0,1.0
1999-08-20,7.62,7.62,7.56,7.56,200,1.55717620402648,1.55717620402648,1.54491497407351,1.54491497407351,978.694637163929,0.0,1.0
1999-08-23,7.62,7.62,7.62,7.62,0,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,0,0.0,1.0
1999-08-24,7.62,7.62,7.62,7.62,0,1.55717620402648,1.55717620402648,1.55717620402648,1.55717620402648,0,0.0,1.0
1999-08-25,7.56,7.56,7.56,7.56,100,1.54491497407351,1.54491497407351,1.54491497407351,1.54491497407351,489.347318581966,0.0,1.0
1999-08-26,7.44,7.44,7.44,7.44,100,1.52039251416758,1.52039251416758,1.52039251416758,1.52039251416758,489.347318581967,0.0,1.0
1999-08-27,7.44,7.44,7.44,7.44,0,1.52039251416758,1.52039251416758,1.52039251416758,1.52039251416758,0,0.0,1.0
1999-08-30,7.44,7.44,7.44,7.44,0,1.52039251416758,1.52039251416758,1.52039251416758,1.52039251416758,0,0.0,1.0
1999-08-31,7.5,7.5,7.5,7.5,200,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,978.69463716393,0.0,1.0
1999-09-01,7.38,7.38,7.38,7.38,300,1.50813128421462,1.50813128421462,1.50813128421462,1.50813128421462,1468.0419557459,0.0,1.0
1999-09-02,7.5,7.5,7.5,7.5,100,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,489.347318581965,0.0,1.0
1999-09-03,7.5,7.5,7.5,7.5,0,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,0,0.0,1.0
1999-09-07,7.5,7.5,7.5,7.5,0,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,0,0.0,1.0
1999-09-08,7.5,7.5,7.5,7.5,100,1.53265374412055,1.53265374412055,1.53265374412055,1.53265374412055,489.347318581965,0.0,1.0
1999-09-09,8.0,8.0,7.62,7.62,7200,1.63483066039525,1.63483066039525,1.55717620402648,1.55717620402648,35233.0069379015,0.0,1.0
1999-09-10,8.25,8.38,8.12,8.12,1300,1.6859191185326,1.71248511676403,1.65935312030118,1.65935312030118,6361.51514156556,0.0,1.0
1999-09-13,8.25,8.25,8.25,8.25,0,1.6859191185326,1.6859191185326,1.6859191185326,1.6859191185326,0,0.0,1.0
1999-09-14,8.06,8.06,8.06,8.06,41100,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,201121.747937187,0.0,1.0
1999-09-15,8.06,8.06,8.06,8.06,0,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,0,0.0,1.0
1999-09-16,8.06,8.06,8.06,8.06,0,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,0,0.0,1.0
1999-09-17,7.94,7.94,7.94,7.94,800,1.62256943044229,1.62256943044229,1.62256943044229,1.62256943044229,3914.77854865572,0.0,1.0
1999-09-20,7.94,7.94,7.94,7.94,0,1.62256943044229,1.62256943044229,1.62256943044229,1.62256943044229,0,0.0,1.0
1999-09-21,8.06,8.06,8.06,8.06,600,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,2936.08391149179,0.0,1.0
1999-09-22,8.06,8.06,8.06,8.06,0,1.64709189034822,1.64709189034822,1.64709189034822,1.64709189034822,0,0.0,1.0
1999-09-23,8.69,8.69,8.12,8.12,2200,1.77583480485434,1.77583480485434,1.65935312030118,1.65935312030118,10765.6410088032,0.0,1.0
1999-09-24,8.69,8.69,8.69,8.69,0,1.77583480485434,1.77583480485434,1.77583480485434,1.77583480485434,0,0.0,1.0
1999-09-27,8.69,8.69,8.69,8.69,0,1.77583480485434,1.77583480485434,1.77583480485434,1.77583480485434,0,0.0,1.0
1999-09-28,8.75,8.75,8.75,8.75,200,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,978.694637163929,0.0,1.0
1999-09-29,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-09-30,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-10-01,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-10-04,8.75,8.75,8.75,8.75,0,1.78809603480731,1.78809603480731,1.78809603480731,1.78809603480731,0,0.0,1.0
1999-10-05,8.19,8.62,8.19,8.62,1900,1.67365788857964,1.76153003657588,1.67365788857964,1.76153003657588,9297.59905305733,0.0,1.0
1999-10-06,8.19,8.19,8.06,8.06,13100,1.67365788857964,1.67365788857964,1.64709189034822,1.64709189034822,64104.4987342374,0.0,1.0
1999-10-07,8.38,8.38,8.31,8.31,10600,1.71248511676403,1.71248511676403,1.69818034848557,1.69818034848557,51870.8157696882,0.0,1.0
1999-10-08,8.25,8.25,8.25,8.25,22100,1.6859191185326,1.6859191185326,1.6859191185326,1.6859191185326,108145.757406615,0.0,1.0
1999-10-11,8.25,8.25,8.25,8.25,0,1.6859191185326,1.6859191185326,1.6859191185326,1.6859191185326,0,0.0,1.0
1999-10-12,8.25,8.25,8.25,8.25,0,1.6859191185326,1.6859191185326,1.6859191185326,1.6859191185326,0,0.0,1.0
1999-10-13,8.5,8.5,8.38,8.38,17400,1.73700757666995,1.73700757666995,1.71248511676403,1.71248511676403,85146.4334332622,0.0,1.0
1999-10-14,8.38,8.38,8.38,8.38,13000,1.71248511676403,1.71248511676403,1.71248511676403,1.71248511676403,63615.1514156554,0.0,1.0
1999-10-15,8.0,8.25,8.0,8.25,600,1.63483066039525,1.6859191185326,1.63483066039525,1.6859191185326,2936.0839114918,0.0,1.0
1999-10-18,7.88,7.88,7.88,7.88,100,1.61030820048932,1.61030820048932,1.61030820048932,1.61030820048932,489.347318581966,0.0,1.0
1999-10-19,8.12,8.12,8.12,8.12,2400,1.65935312030118,1.65935312030118,1.65935312030118,1.65935312030118,11744.3356459672,0.0,1.0
1999-10-20,8.38,8.38,8.0,8.12,51700,1.71248511676403,1.71248511676403,1.63483066039525,1.65935312030118,252992.563706876,0.0,1.0
1999-10-21,8.38,8.38,8.12,8.25,45000,1.71248511676403,1.71248511676403,1.65935312030118,1.6859191185326,220206.293361884,0.0,1.0
1999-10-22,8.62,8.62,8.25,8.25,3800,1.76153003657588,1.76153003657588,1.6859191185326,1.6859191185326,18595.1981061147,0.0,1.0
1999-10-25,8.62,8.62,8.62,8.62,400,1.76153003657588,1.76153003657588,1.76153003657588,1.76153003657588,1957.38927432787,0.0,1.0
1999-10-26,8.62,8.62,8.62,8.62,0,1.76153003657588,1.76153003657588,1.76153003657588,1.76153003657588,0,0.0,1.0
1999-10-27,9.0,9.0,8.62,8.62,2100,1.83918449294466,1.83918449294466,1.76153003657588,1.76153003657588,10276.2936902213,0.0,1.0
1999-10-28,8.69,8.69,8.69,8.69,200,1.77583480485434,1.77583480485434,1.77583480485434,1.77583480485434,978.694637163932,0.0,1.0
1999-10-29,9.0,9.0,8.81,8.81,7100,1.83918449294466,1.83918449294466,1.80035726476027,1.80035726476027,34743.6596193195,0.0,1.0
1999-11-01,9.0,9.0,9.0,9.0,6000,1.83918449294466,1.83918449294466,1.83918449294466,1.83918449294466,29360.8391149179,0.0,1.0
1999-11-02,9.0,9.0,9.0,9.0,400,1.83918449294466,1.83918449294466,1.83918449294466,1.83918449294466,1957.38927432786,0.0,1.0
1999-11-03,9.0,9.12,9.0,9.12,43700,1.83918449294466,1.86370695285059,1.83918449294466,1.86370695285059,213844.778220319,0.0,1.0
1999-11-04,9.06,9.25,9.06,9.12,15300,1.85144572289762,1.89027295108201,1.85144572289762,1.86370695285059,74870.1397430408,0.0,1.0
1999-11-05,9.75,9.75,9.19,9.19,12300,1.99244986735671,1.99244986735671,1.87801172112905,1.87801172112905,60189.7201855818,0.0,1.0
1999-11-08,10.12,10.25,10.12,10.25,30600,2.06806078539999,2.09462678363142,2.06806078539999,2.09462678363142,149740.279486082,0.0,1.0
1999-11-09,10.0,10.0,10.0,10.0,10000,2.04353832549406,2.04353832549406,2.04353832549406,2.04353832549406,48934.7318581966,0.0,1.0
1999-11-10,10.62,10.62,10.12,10.12,1300,2.1702377016747,2.1702377016747,2.06806078539999,2.06806078539999,6361.51514156554,0.0,1.0
1999-11-11,11.0,11.25,10.75,10.75,25000,2.24789215804347,2.29898061618082,2.19680369990612,2.19680369990612,122336.829645491,0.0,1.0
1999-11-12,11.56,11.62,11.12,11.12,5400,2.36233030427114,2.3745915342241,2.2724146179494,2.2724146179494,26424.7552034261,0.0,1.0
1999-11-15,11.56,11.56,11.56,11.56,0,2.36233030427114,2.36233030427114,2.36233030427114,2.36233030427114,0,0.0,1.0
1999-11-16,12.0,12.0,11.69,11.69,4700,2.45224599059288,2.45224599059288,2.38889630250256,2.38889630250256,22999.3239733523,0.0,1.0
1999-11-17,12.0,12.0,12.0,12.0,400,2.45224599059288,2.45224599059288,2.45224599059288,2.45224599059288,1957.38927432786,0.0,1.0
1999-11-18,12.38,12.5,12.0,12.0,7800,2.52990044696165,2.55442290686758,2.45224599059288,2.45224599059288,38169.0908493933,0.0,1.0
1999-11-19,13.06,13.25,12.25,12.25,6700,2.66886105309525,2.70768828127964,2.50333444873023,2.50333444873023,32786.2703449917,0.0,1.0
1999-11-22,13.56,13.75,13.06,13.06,27500,2.77103796936995,2.80986519755434,2.66886105309525,2.66886105309525,134570.512610041,0.0,1.0
1999-11-23,13.44,13.75,13.44,13.75,4200,2.74651550946402,2.80986519755434,2.74651550946402,2.80986519755434,20552.5873804426,0.0,1.0
1999-11-24,12.69,13.38,12.56,13.38,10400,2.59325013505197,2.73425427951106,2.56668413682054,2.73425427951106,50892.1211325244,0.0,1.0
1999-11-26,12.5,12.62,12.5,12.62,700,2.55442290686758,2.57894536677351,2.55442290686758,2.57894536677351,3425.43123007376,0.0,1.0
1999-11-29,12.38,12.38,12.38,12.38,400,2.52990044696165,2.52990044696165,2.52990044696165,2.52990044696165,1957.38927432786,0.0,1.0
1999-11-30,11.56,12.25,11.38,12.25,12900,2.36233030427114,2.50333444873023,2.32554661441225,2.50333444873023,63125.8040970735,0.0,1.0
1999-12-01,11.62,11.69,11.62,11.69,15400,2.3745915342241,2.38889630250256,2.3745915342241,2.38889630250256,75359.4870616227,0.0,1.0
1999-12-02,12.0,12.0,11.75,11.75,6700,2.45224599059288,2.45224599059288,2.40115753245553,2.40115753245553,32786.2703449916,0.0,1.0
1999-12-03,12.25,12.25,12.12,12.12,400,2.50333444873023,2.50333444873023,2.47676845049881,2.47676845049881,1957.38927432786,0.0,1.0
1999-12-06,12.5,12.88,12.38,12.38,10800,2.55442290686758,2.63207736323635,2.52990044696165,2.52990044696165,52849.5104068523,0.0,1.0
1999-12-07,12.5,12.62,12.5,12.5,1400,2.55442290686758,2.57894536677351,2.55442290686758,2.55442290686758,6850.86246014752,0.0,1.0
1999-12-08,12.12,12.38,12.12,12.38,900,2.47676845049881,2.52990044696165,2.47676845049881,2.52990044696165,4404.12586723768,0.0,1.0
1999-12-09,12.5,12.5,12.25,12.25,7500,2.55442290686758,2.55442290686758,2.50333444873023,2.50333444873023,36701.0488936474,0.0,1.0
1999-12-10,12.75,12.75,12.62,12.62,4000,2.60551136500493,2.60551136500493,2.57894536677351,2.57894536677351,19573.8927432786,0.0,1.0
1999-12-13,13.5,13.5,12.88,12.88,11700,2.75877673941699,2.75877673941699,2.63207736323635,2.63207736323635,57253.6362740899,0.0,1.0
1999-12-14,14.0,14.0,13.62,13.62,8300,2.86095365569169,2.86095365569169,2.78329919932292,2.78329919932292,40615.8274423031,0.0,1.0
1999-12-15,14.38,14.38,14.0,14.0,10900,2.93860811206046,2.93860811206046,2.86095365569169,2.86095365569169,53338.8577254343,0.0,1.0
1999-12-16,15.06,15.06,14.25,14.25,12200,3.07756871819406,3.07756871819406,2.91204211382904,2.91204211382904,59700.3728669998,0.0,1.0
1999-12-17,15.38,15.38,14.94,14.94,2300,3.14296194460987,3.14296194460987,3.05304625828813,3.05304625828813,11254.9883273852,0.0,1.0
1999-12-20,15.69,15.69,15.25,15.38,3500,3.20631163270019,3.20631163270019,3.11639594637845,3.14296194460987,17127.1561503688,0.0,1.0
1999-12-21,15.75,15.75,15.5,15.62,3700,3.21857286265315,3.21857286265315,3.1674844045158,3.19200686442173,18105.8507875327,0.0,1.0
1999-12-22,15.62,15.94,15.0,15.94,12900,3.19200686442173,3.25740009083754,3.0653074882411,3.25740009083754,63125.8040970735,0.0,1.0
1999-12-23,16.0,16.0,15.75,15.75,900,3.2696613207905,3.2696613207905,3.21857286265315,3.21857286265315,4404.12586723769,0.0,1.0
1999-12-27,16.19,16.19,16.0,16.0,400,3.30848854897489,3.30848854897489,3.2696613207905,3.2696613207905,1957.38927432786,0.0,1.0
1999-12-28,15.88,16.06,15.5,16.06,5400,3.24513886088457,3.28192255074347,3.1674844045158,3.28192255074347,26424.7552034262,0.0,1.0
1999-12-29,15.88,15.88,15.88,15.88,0,3.24513886088457,3.24513886088457,3.24513886088457,3.24513886088457,0,0.0,1.0
1999-12-30,15.88,15.88,15.88,15.88,0,3.24513886088457,3.24513886088457,3.24513886088457,3.24513886088457,0,0.0,1.0
1999-12-31,15.88,15.88,15.88,15.88,300,3.24513886088457,3.24513886088457,3.24513886088457,3.24513886088457,1468.0419557459,0.0,1.0
2000-01-03,15.75,15.88,15.75,15.88,300,3.21857286265315,3.24513886088457,3.21857286265315,3.24513886088457,1468.0419557459,0.0,1.0
2000-01-04,14.75,15.62,14.75,15.62,5800,3.01421903010375,3.19200686442173,3.01421903010375,3.19200686442173,28382.1444777539,0.0,1.0
2000-01-05,14.75,14.75,14.75,14.75,0,3.01421903010375,3.01421903010375,3.01421903010375,3.01421903010375,0,0.0,1.0
2000-01-06,14.88,14.94,14.75,14.88,800,3.04078502833517,3.05304625828813,3.01421903010375,3.04078502833517,3914.77854865572,0.0,1.0
2000-01-07,14.88,14.88,14.75,14.75,300,3.04078502833517,3.04078502833517,3.01421903010375,3.01421903010375,1468.0419557459,0.0,1.0
2000-01-10,15.69,15.69,14.75,14.75,3500,3.20631163270019,3.20631163270019,3.01421903010375,3.01421903010375,17127.1561503688,0.0,1.0
2000-01-11,15.5,15.56,15.12,15.56,17700,3.1674844045158,3.17974563446876,3.08982994814702,3.17974563446876,86614.4753890079,0.0,1.0
2000-01-12,15.38,15.38,15.38,15.38,300,3.14296194460987,3.14296194460987,3.14296194460987,3.14296194460987,1468.0419557459,0.0,1.0
2000-01-13,15.44,15.44,15.44,15.44,100,3.15522317456284,3.15522317456284,3.15522317456284,3.15522317456284,489.347318581965,0.0,1.0
2000-01-14,15.56,15.56,15.56,15.56,200,3.17974563446876,3.17974563446876,3.17974563446876,3.17974563446876,978.694637163932,0.0,1.0
2000-01-18,15.56,15.56,15.56,15.56,0,3.17974563446876,3.17974563446876,3.17974563446876,3.17974563446876,0,0.0,1.0
2000-01-19,15.56,15.56,15.56,15.56,0,3.17974563446876,3.17974563446876,3.17974563446876,3.17974563446876,0,0.0,1.0
2000-01-20,17.5,17.5,15.69,15.69,17900,3.57619206961461,3.57619206961461,3.20631163270019,3.20631163270019,87593.1700261719,0.0,1.0
2000-01-21,17.5,17.5,17.5,17.5,0,3.57619206961461,3.57619206961461,3.57619206961461,3.57619206961461,0,0.0,1.0
2000-01-24,17.62,17.62,17.62,17.62,100,3.60071452952054,3.60071452952054,3.60071452952054,3.60071452952054,489.347318581966,0.0,1.0
2000-01-25,17.62,17.62,17.5,17.5,800,3.60071452952054,3.60071452952054,3.57619206961461,3.57619206961461,3914.77854865573,0.0,1.0
2000-01-26,17.62,17.62,17.5,17.5,9300,3.60071452952054,3.60071452952054,3.57619206961461,3.57619206961461,45509.3006281228,0.0,1.0
2000-01-27,17.62,17.62,17.62,17.62,0,3.60071452952054,3.60071452952054,3.60071452952054,3.60071452952054,0,0.0,1.0
2000-01-28,17.62,17.62,17.62,17.62,100,3.60071452952054,3.60071452952054,3.60071452952054,3.60071452952054,489.347318581966,0.0,1.0
2000-01-31,17.19,17.62,17.19,17.62,1500,3.5128423815243,3.60071452952054,3.5128423815243,3.60071452952054,7340.20977872947,0.0,1.0
2000-02-01,17.5,17.62,17.31,17.31,1700,3.57619206961461,3.60071452952054,3.53736484143023,3.53736484143023,8318.90441589342,0.0,1.0
2000-02-02,18.25,18.25,18.0,18.0,2700,3.72945744402667,3.72945744402667,3.67836898588932,3.67836898588932,13212.3776017131,0.0,1.0
2000-02-03,17.75,17.75,17.75,17.75,100,3.62728052775196,3.62728052775196,3.62728052775196,3.62728052775196,489.347318581966,0.0,1.0
2000-02-04,18.75,18.75,17.88,17.88,2300,3.83163436030137,3.83163436030137,3.65384652598339,3.65384652598339,11254.9883273852,0.0,1.0
2000-02-07,19.62,19.62,19.0,19.0,4100,4.00942219461935,4.00942219461935,3.88272281843872,3.88272281843872,20063.2400618606,0.0,1.0
2000-02-08,19.62,19.69,19.62,19.69,600,4.00942219461935,4.02372696289781,4.00942219461935,4.02372696289781,2936.0839114918,0.0,1.0
2000-02-09,20.0,20.0,19.75,19.75,300,4.08707665098813,4.08707665098813,4.03598819285078,4.03598819285078,1468.0419557459,0.0,1.0
2000-02-10,20.0,20.38,19.88,20.0,7100,4.08707665098813,4.1647311073569,4.0625541910822,4.08707665098813,34743.6596193195,0.0,1.0
2000-02-11,20.0,20.0,20.0,20.0,11200,4.08707665098813,4.08707665098813,4.08707665098813,4.08707665098813,54806.8996811801,0.0,1.0
2000-02-14,20.12,20.38,19.88,19.88,4500,4.11159911089406,4.1647311073569,4.0625541910822,4.0625541910822,22020.6293361884,0.0,1.0
2000-02-15,19.12,20.0,19.06,20.0,3500,3.90724527834465,4.08707665098813,3.89498404839169,4.08707665098813,17127.1561503688,0.0,1.0
2000-02-16,19.44,19.44,19.44,19.44,1400,3.97263850476046,3.97263850476046,3.97263850476046,3.97263850476046,6850.86246014752,0.0,1.0
2000-02-17,19.12,19.25,19.12,19.25,600,3.90724527834465,3.93381127657607,3.90724527834465,3.93381127657607,2936.08391149179,0.0,1.0
2000-02-18,19.0,19.0,19.0,19.0,2000,3.88272281843872,3.88272281843872,3.88272281843872,3.88272281843872,9786.94637163931,0.0,1.0
2000-02-22,17.56,18.75,17.5,18.75,6900,3.58845329956758,3.83163436030137,3.57619206961461,3.83163436030137,33764.9649821556,0.0,1.0
2000-02-23,17.56,17.56,17.56,17.56,1000,3.58845329956758,3.58845329956758,3.58845329956758,3.58845329956758,4893.47318581965,0.0,1.0
2000-02-24,17.0,18.0,17.0,17.69,8400,3.47401515333991,3.67836898588932,3.47401515333991,3.615019297799,41105.1747608851,0.0,1.0
2000-02-25,17.0,17.0,17.0,17.0,100,3.47401515333991,3.47401515333991,3.47401515333991,3.47401515333991,489.347318581965,0.0,1.0
2000-02-28,16.88,16.88,16.88,16.88,500,3.44949269343398,3.44949269343398,3.44949269343398,3.44949269343398,2446.73659290983,0.0,1.0
2000-02-29,16.88,16.88,16.88,16.88,0,3.44949269343398,3.44949269343398,3.44949269343398,3.44949269343398,0,0.0,1.0
2000-03-01,17.0,17.0,17.0,17.0,1300,3.47401515333991,3.47401515333991,3.47401515333991,3.47401515333991,6361.51514156555,0.0,1.0
2000-03-02,16.81,16.81,16.75,16.75,800,3.43518792515552,3.43518792515552,3.42292669520256,3.42292669520256,3914.77854865573,0.0,1.0
2000-03-03,16.69,16.69,16.69,16.69,600,3.41066546524959,3.41066546524959,3.41066546524959,3.41066546524959,2936.0839114918,0.0,1.0
2000-03-06,16.38,16.56,16.38,16.56,300,3.34731577715928,3.38409946701817,3.34731577715928,3.38409946701817,1468.04195574589,0.0,1.0
2000-03-07,16.75,16.75,16.56,16.56,600,3.42292669520256,3.42292669520256,3.38409946701817,3.38409946701817,2936.08391149179,0.0,1.0
2000-03-08,16.75,16.75,16.75,16.75,600,3.42292669520256,3.42292669520256,3.42292669520256,3.42292669520256,2936.08391149179,0.0,1.0
2000-03-09,16.75,16.75,16.75,16.75,0,3.42292669520256,3.42292669520256,3.42292669520256,3.42292669520256,0,0.0,1.0
2000-03-10,16.75,16.75,16.75,16.75,100,3.42292669520256,3.42292669520256,3.42292669520256,3.42292669520256,489.347318581965,0.0,1.0
2000-03-13,15.75,16.56,15.75,16.56,8000,3.21857286265315,3.38409946701817,3.21857286265315,3.38409946701817,39147.7854865573,0.0,1.0
2000-03-14,15.75,15.75,15.75,15.75,0,3.21857286265315,3.21857286265315,3.21857286265315,3.21857286265315,0,0.0,1.0
2000-03-15,15.5,15.62,15.5,15.62,800,3.1674844045158,3.19200686442173,3.1674844045158,3.19200686442173,3914.77854865572,0.0,1.0
2000-03-16,14.75,15.38,14.75,15.38,6100,3.01421903010375,3.14296194460987,3.01421903010375,3.14296194460987,29850.1864334998,0.0,1.0
2000-03-17,14.5,15.38,14.5,15.38,28800,2.96313057196639,3.14296194460987,2.96313057196639,3.14296194460987,140932.027751606,0.0,1.0
2000-03-20,14.88,14.88,14.62,14.62,1900,3.04078502833517,3.04078502833517,2.98765303187232,2.98765303187232,9297.59905305734,0.0,1.0
2000-03-21,15.0,15.06,15.0,15.0,5300,3.0653074882411,3.07756871819406,3.0653074882411,3.0653074882411,25935.4078848441,0.0,1.0
2000-03-22,15.12,15.12,14.88,15.0,46900,3.08982994814702,3.08982994814702,3.04078502833517,3.0653074882411,229503.892414942,0.0,1.0
2000-03-23,15.12,15.12,15.12,15.12,31900,3.08982994814702,3.08982994814702,3.08982994814702,3.08982994814702,156101.794627647,0.0,1.0
2000-03-24,16.75,16.75,15.25,15.25,42400,3.42292669520256,3.42292669520256,3.11639594637845,3.11639594637845,207483.263078753,0.0,1.0
2000-03-27,18.75,18.75,16.88,16.88,51700,3.83163436030137,3.83163436030137,3.44949269343398,3.44949269343398,252992.563706876,0.0,1.0
2000-03-28,18.5,18.69,18.38,18.69,46300,3.78054590216402,3.81937313034841,3.75602344225809,3.81937313034841,226567.80850345,0.0,1.0
2000-03-29,18.0,18.44,18.0,18.38,4900,3.67836898588932,3.76828467221105,3.67836898588932,3.75602344225809,23978.0186105163,0.0,1.0
2000-03-30,17.31,17.75,17.25,17.75,6000,3.53736484143023,3.62728052775196,3.52510361147726,3.62728052775196,29360.8391149179,0.0,1.0
2000-03-31,17.19,17.75,17.12,17.5,16100,3.5128423815243,3.62728052775196,3.49853761324584,3.57619206961461,78784.9182916964,0.0,1.0
2000-04-03,17.0,17.31,17.0,17.31,17900,3.47401515333991,3.53736484143023,3.47401515333991,3.53736484143023,87593.1700261718,0.0,1.0
2000-04-04,17.12,17.38,17.12,17.12,2500,3.49853761324584,3.55166960970868,3.49853761324584,3.49853761324584,12233.6829645491,0.0,1.0
2000-04-05,16.5,17.0,16.5,17.0,12100,3.37183823706521,3.47401515333991,3.37183823706521,3.47401515333991,59211.0255484177,0.0,1.0
2000-04-06,16.44,16.75,16.44,16.62,4200,3.35957700711224,3.42292669520256,3.35957700711224,3.39636069697114,20552.5873804426,0.0,1.0
2000-04-07,16.69,16.88,16.5,16.5,900,3.41066546524959,3.44949269343398,3.37183823706521,3.37183823706521,4404.12586723769,0.0,1.0
2000-04-10,16.69,16.69,16.69,16.69,0,3.41066546524959,3.41066546524959,3.41066546524959,3.41066546524959,0,0.0,1.0
2000-04-11,16.25,16.56,16.25,16.56,3500,3.32074977892785,3.38409946701817,3.32074977892785,3.38409946701817,17127.1561503688,0.0,1.0
2000-04-12,16.25,16.25,16.25,16.25,0,3.32074977892785,3.32074977892785,3.32074977892785,3.32074977892785,0,0.0,1.0
2000-04-13,15.75,16.12,15.75,16.12,4000,3.21857286265315,3.29418378069643,3.21857286265315,3.29418378069643,19573.8927432786,0.0,1.0
2000-04-14,15.12,15.62,15.12,15.62,3800,3.08982994814702,3.19200686442173,3.08982994814702,3.19200686442173,18595.1981061147,0.0,1.0
2000-04-17,14.19,15.12,14.19,15.0,10500,2.89978088387608,3.08982994814702,2.89978088387608,3.0653074882411,51381.4684511063,0.0,1.0
2000-04-18,14.38,14.38,14.25,14.25,400,2.93860811206046,2.93860811206046,2.91204211382904,2.91204211382904,1957.38927432786,0.0,1.0
2000-04-19,14.94,14.94,14.5,14.5,1700,3.05304625828813,3.05304625828813,2.96313057196639,2.96313057196639,8318.90441589342,0.0,1.0
2000-04-20,15.19,15.19,15.0,15.12,700,3.10413471642548,3.10413471642548,3.0653074882411,3.08982994814702,3425.43123007376,0.0,1.0
2000-04-24,15.38,15.38,15.31,15.31,1100,3.14296194460987,3.14296194460987,3.12865717633141,3.12865717633141,5382.82050440162,0.0,1.0
2000-04-25,15.62,15.62,15.5,15.5,400,3.19200686442173,3.19200686442173,3.1674844045158,3.1674844045158,1957.38927432786,0.0,1.0
2000-04-26,15.38,15.5,15.31,15.5,1800,3.14296194460987,3.1674844045158,3.12865717633141,3.1674844045158,8808.25173447538,0.0,1.0
2000-04-27,15.5,15.5,15.5,15.5,400,3.1674844045158,3.1674844045158,3.1674844045158,3.1674844045158,1957.38927432786,0.0,1.0
2000-04-28,16.38,16.38,15.62,15.62,2200,3.34731577715928,3.34731577715928,3.19200686442173,3.19200686442173,10765.6410088032,0.0,1.0
2000-05-01,16.38,16.38,16.38,16.38,0,3.34731577715928,3.34731577715928,3.34731577715928,3.34731577715928,0,0.0,1.0
2000-05-02,17.0,17.0,16.5,16.5,1500,3.47401515333991,3.47401515333991,3.37183823706521,3.37183823706521,7340.20977872948,0.0,1.0
2000-05-03,16.62,16.88,16.62,16.88,800,3.39636069697114,3.44949269343398,3.39636069697114,3.44949269343398,3914.77854865572,0.0,1.0
2000-05-04,16.62,16.62,16.25,16.25,1000,3.39636069697114,3.39636069697114,3.32074977892785,3.32074977892785,4893.47318581965,0.0,1.0
2000-05-05,17.25,17.5,16.81,16.81,4200,3.52510361147726,3.57619206961461,3.43518792515552,3.43518792515552,20552.5873804426,0.0,1.0
2000-05-08,16.75,17.12,16.75,17.12,7000,3.42292669520256,3.49853761324584,3.42292669520256,3.49853761324584,34254.3123007376,0.0,1.0
2000-05-09,16.75,16.75,16.75,16.75,0,3.42292669520256,3.42292669520256,3.42292669520256,3.42292669520256,0,0.0,1.0
2000-05-10,16.38,16.62,15.94,16.62,4300,3.34731577715928,3.39636069697114,3.25740009083754,3.39636069697114,21041.9346990245,0.0,1.0
2000-05-11,16.5,16.69,16.5,16.5,5000,3.37183823706521,3.41066546524959,3.37183823706521,3.37183823706521,24467.3659290982,0.0,1.0
2000-05-12,16.5,16.5,16.5,16.5,1000,3.37183823706521,3.37183823706521,3.37183823706521,3.37183823706521,4893.47318581965,0.0,1.0
2000-05-15,16.38,16.38,16.38,16.38,400,3.34731577715928,3.34731577715928,3.34731577715928,3.34731577715928,1957.38927432786,0.0,1.0
2000-05-16,16.5,16.62,16.25,16.25,800,3.37183823706521,3.39636069697114,3.32074977892785,3.32074977892785,3914.77854865572,0.0,1.0
2000-05-17,16.81,16.81,16.62,16.62,1000,3.43518792515552,3.43518792515552,3.39636069697114,3.39636069697114,4893.47318581966,0.0,1.0
2000-05-18,16.81,16.81,16.81,16.81,0,3.43518792515552,3.43518792515552,3.43518792515552,3.43518792515552,0,0.0,1.0
2000-05-19,16.81,16.81,16.81,16.81,0,3.43518792515552,3.43518792515552,3.43518792515552,3.43518792515552,0,0.0,1.0
2000-05-22,15.62,16.69,15.62,16.69,5400,3.19200686442173,3.41066546524959,3.19200686442173,3.41066546524959,26424.7552034261,0.0,1.0
2000-05-23,15.12,15.5,15.12,15.5,2600,3.08982994814702,3.1674844045158,3.08982994814702,3.1674844045158,12723.0302831311,0.0,1.0
2000-05-24,14.56,15.0,14.44,15.0,7000,2.97539180191936,3.0653074882411,2.95086934201343,3.0653074882411,34254.3123007376,0.0,1.0
2000-05-25,14.81,14.81,14.69,14.69,400,3.02648026005671,3.02648026005671,3.00195780015078,3.00195780015078,1957.38927432786,0.0,1.0
2000-05-26,15.5,15.5,15.0,15.0,1400,3.1674844045158,3.1674844045158,3.0653074882411,3.0653074882411,6850.86246014752,0.0,1.0
2000-05-30,15.75,15.94,15.62,15.62,1600,3.21857286265315,3.25740009083754,3.19200686442173,3.19200686442173,7829.55709731145,0.0,1.0
2000-05-31,16.38,16.38,15.94,15.94,1900,3.34731577715928,3.34731577715928,3.25740009083754,3.25740009083754,9297.59905305733,0.0,1.0
2000-06-01,16.12,16.12,16.12,16.12,100,3.29418378069643,3.29418378069643,3.29418378069643,3.29418378069643,489.347318581966,0.0,1.0
2000-06-02,16.88,16.88,16.25,16.25,4200,3.44949269343398,3.44949269343398,3.32074977892785,3.32074977892785,20552.5873804426,0.0,1.0
2000-06-05,17.5,17.5,17.06,17.06,10200,3.57619206961461,3.57619206961461,3.48627638329287,3.48627638329287,49913.4264953605,0.0,1.0
2000-06-06,17.0,17.38,17.0,17.38,2200,3.47401515333991,3.55166960970868,3.47401515333991,3.55166960970868,10765.6410088032,0.0,1.0
2000-06-07,17.0,17.19,17.0,17.19,200,3.47401515333991,3.5128423815243,3.47401515333991,3.5128423815243,978.694637163931,0.0,1.0
2000-06-08,17.44,17.44,17.19,17.19,400,3.56393083966165,3.56393083966165,3.5128423815243,3.5128423815243,1957.38927432786,0.0,1.0
2000-06-09,17.44,17.44,17.44,17.44,0,3.56393083966165,3.56393083966165,3.56393083966165,3.56393083966165,0,0.0,1.0
2000-06-12,17.25,17.25,17.25,17.25,200,3.52510361147726,3.52510361147726,3.52510361147726,3.52510361147726,978.694637163931,0.0,1.0
2000-06-13,17.88,17.88,17.38,17.38,2300,3.65384652598339,3.65384652598339,3.55166960970868,3.55166960970868,11254.9883273852,0.0,1.0
2000-06-14,18.25,18.38,18.0,18.0,3200,3.72945744402667,3.75602344225809,3.67836898588932,3.67836898588932,15659.1141946229,0.0,1.0
2000-06-15,18.06,18.06,18.06,18.06,100,3.69063021584228,3.69063021584228,3.69063021584228,3.69063021584228,489.347318581965,0.0,1.0
2000-06-16,18.38,18.62,18.12,18.12,21500,3.75602344225809,3.80506836206995,3.70289144579524,3.70289144579524,105209.673495123,0.0,1.0
2000-06-19,18.62,18.62,18.38,18.38,1500,3.80506836206995,3.80506836206995,3.75602344225809,3.75602344225809,7340.20977872948,0.0,1.0
2000-06-20,18.88,18.88,18.5,18.5,2600,3.85820035853279,3.85820035853279,3.78054590216402,3.78054590216402,12723.0302831311,0.0,1.0
2000-06-21,19.5,19.5,18.75,18.75,10000,3.98489973471343,3.98489973471343,3.83163436030137,3.83163436030137,48934.7318581965,0.0,1.0
2000-06-22,19.5,19.5,19.5,19.5,0,3.98489973471343,3.98489973471343,3.98489973471343,3.98489973471343,0,0.0,1.0
2000-06-23,19.38,19.38,19.25,19.38,1000,3.9603772748075,3.9603772748075,3.93381127657607,3.9603772748075,4893.47318581965,0.0,1.0
2000-06-26,18.75,19.12,18.75,19.12,1500,3.83163436030137,3.90724527834465,3.83163436030137,3.90724527834465,7340.20977872948,0.0,1.0
2000-06-27,17.88,18.5,17.88,18.5,10300,3.65384652598339,3.78054590216402,3.65384652598339,3.78054590216402,50402.7738139424,0.0,1.0
2000-06-28,18.12,18.25,18.0,18.0,74400,3.70289144579524,3.72945744402667,3.67836898588932,3.67836898588932,364074.405024983,0.0,1.0
2000-06-29,18.12,18.12,18.12,18.12,0,3.70289144579524,3.70289144579524,3.70289144579524,3.70289144579524,0,0.0,1.0
2000-06-30,18.62,18.62,18.25,18.25,900,3.80506836206995,3.80506836206995,3.72945744402667,3.72945744402667,4404.12586723769,0.0,1.0
2000-07-03,18.88,18.88,18.75,18.75,1500,3.85820035853279,3.85820035853279,3.83163436030137,3.83163436030137,7340.20977872949,0.0,1.0
2000-07-05,20.0,20.0,18.88,18.88,4800,4.08707665098813,4.08707665098813,3.85820035853279,3.85820035853279,23488.6712919343,0.0,1.0
2000-07-06,20.44,20.5,20.25,20.25,6200,4.17699233730987,4.18925356726283,4.13816510912548,4.13816510912548,30339.5337520818,0.0,1.0
2000-07-07,20.88,20.94,20.44,20.44,11600,4.26690802363161,4.27916925358457,4.17699233730987,4.17699233730987,56764.2889555079,0.0,1.0
2000-07-10,20.88,20.88,20.88,20.88,0,4.26690802363161,4.26690802363161,4.26690802363161,4.26690802363161,0,0.0,1.0
2000-07-11,20.81,20.81,20.81,20.81,500,4.25260325535315,4.25260325535315,4.25260325535315,4.25260325535315,2446.73659290983,0.0,1.0
2000-07-12,21.25,21.25,20.75,20.75,2400,4.34251894167489,4.34251894167489,4.24034202540018,4.24034202540018,11744.3356459672,0.0,1.0
2000-07-13,20.88,21.5,20.88,21.38,4700,4.26690802363161,4.39360739981224,4.26690802363161,4.36908493990631,22999.3239733523,0.0,1.0
2000-07-14,20.62,21.12,20.62,21.12,9400,4.21377602716876,4.31595294344346,4.21377602716876,4.31595294344346,45998.6479467048,0.0,1.0
2000-07-17,20.94,21.06,20.62,20.62,2100,4.27916925358457,4.3036917134905,4.21377602716876,4.21377602716876,10276.2936902213,0.0,1.0
2000-07-18,20.94,20.94,20.94,20.94,0,4.27916925358457,4.27916925358457,4.27916925358457,4.27916925358457,0,0.0,1.0
2000-07-19,20.5,20.75,20.5,20.75,2400,4.18925356726283,4.24034202540018,4.18925356726283,4.24034202540018,11744.3356459672,0.0,1.0
2000-07-20,20.88,20.88,20.62,20.62,1800,4.26690802363161,4.26690802363161,4.21377602716876,4.21377602716876,8808.25173447537,0.0,1.0
2000-07-21,21.0,21.0,21.0,21.0,400,4.29143048353754,4.29143048353754,4.29143048353754,4.29143048353754,1957.38927432786,0.0,1.0
2000-07-24,21.0,21.25,20.75,21.12,3900,4.29143048353754,4.34251894167489,4.24034202540018,4.31595294344346,19084.5454246966,0.0,1.0
2000-07-25,21.0,21.12,21.0,21.0,22400,4.29143048353754,4.31595294344346,4.29143048353754,4.29143048353754,109613.79936236,0.0,1.0
2000-07-26,21.12,21.12,20.88,20.88,21100,4.31595294344346,4.31595294344346,4.26690802363161,4.26690802363161,103252.284220795,0.0,1.0
2000-07-27,21.81,21.81,21.25,21.25,3200,4.45695708790255,4.45695708790255,4.34251894167489,4.34251894167489,15659.1141946229,0.0,1.0
2000-07-28,21.81,21.81,21.81,21.81,0,4.45695708790255,4.45695708790255,4.45695708790255,4.45695708790255,0,0.0,1.0
2000-07-31,22.06,22.12,21.94,21.94,2500,4.50804554603991,4.52030677599287,4.48352308613398,4.48352308613398,12233.6829645491,0.0,1.0
2000-08-01,22.25,22.25,22.0,22.0,2100,4.54687277422429,4.54687277422429,4.49578431608694,4.49578431608694,10276.2936902213,0.0,1.0
2000-08-02,22.12,22.12,22.12,22.12,400,4.52030677599287,4.52030677599287,4.52030677599287,4.52030677599287,1957.38927432786,0.0,1.0
2000-08-03,21.75,22.0,21.75,22.0,4500,4.44469585794959,4.49578431608694,4.44469585794959,4.49578431608694,22020.6293361884,0.0,1.0
2000-08-04,21.75,21.75,21.75,21.75,0,4.44469585794959,4.44469585794959,4.44469585794959,4.44469585794959,0,0.0,1.0
2000-08-07,22.12,22.12,21.88,21.88,1100,4.52030677599287,4.52030677599287,4.47126185618101,4.47126185618101,5382.82050440162,0.0,1.0
2000-08-08,22.25,22.25,22.0,22.0,700,4.54687277422429,4.54687277422429,4.49578431608694,4.49578431608694,3425.43123007376,0.0,1.0
2000-08-09,22.12,22.12,22.12,22.12,700,4.52030677599287,4.52030677599287,4.52030677599287,4.52030677599287,3425.43123007376,0.0,1.0
2000-08-10,21.88,22.0,21.88,22.0,800,4.47126185618101,4.49578431608694,4.47126185618101,4.49578431608694,3914.77854865573,0.0,1.0
2000-08-11,21.38,21.88,21.38,21.75,2000,4.36908493990631,4.47126185618101,4.36908493990631,4.44469585794959,9786.94637163931,0.0,1.0
2000-08-14,20.75,21.44,20.75,21.44,5600,4.24034202540018,4.38134616985927,4.24034202540018,4.38134616985927,27403.4498405901,0.0,1.0
2000-08-15,20.75,20.75,20.75,20.75,0,4.24034202540018,4.24034202540018,4.24034202540018,4.24034202540018,0,0.0,1.0
2000-08-16,20.5,20.62,20.25,20.62,3200,4.18925356726283,4.21377602716876,4.13816510912548,4.21377602716876,15659.1141946229,0.0,1.0
2000-08-17,20.88,21.12,20.88,21.12,51300,4.26690802363161,4.31595294344346,4.26690802363161,4.31595294344346,251035.174432548,0.0,1.0
2000-08-18,20.94,20.94,20.5,20.75,4300,4.27916925358457,4.27916925358457,4.18925356726283,4.24034202540018,21041.9346990245,0.0,1.0
2000-08-21,20.44,20.44,20.44,20.44,0,4.27414214930385,4.27414214930385,4.27414214930385,4.27414214930385,0,0.4754,1.0
2000-08-22,20.44,20.44,20.44,20.44,300,4.27414214930385,4.27414214930385,4.27414214930385,4.27414214930385,1434.67385636642,0.0,1.0
2000-08-23,20.0,20.5,20.0,20.5,14200,4.18213517544408,4.28668855483019,4.18213517544408,4.28668855483019,67907.8958680104,0.0,1.0
2000-08-24,19.88,20.12,19.88,20.12,27800,4.15704236439142,4.20722798649675,4.15704236439142,4.20722798649675,132946.444023288,0.0,1.0
2000-08-25,19.88,19.88,19.88,19.88,200,4.15704236439142,4.15704236439142,4.15704236439142,4.15704236439142,956.44923757761,0.0,1.0
2000-08-28,20.0,20.0,19.75,19.94,76600,4.18213517544408,4.18213517544408,4.12985848575103,4.16958876991775,366320.057992225,0.0,1.0
2000-08-29,20.0,20.12,19.75,19.75,46000,4.18213517544408,4.20722798649675,4.12985848575103,4.12985848575103,219983.324642851,0.0,1.0
2000-08-30,20.31,20.38,20.06,20.19,57400,4.24695827066347,4.26159574377752,4.19468158097042,4.2218654596108,274500.931184774,0.0,1.0
2000-08-31,20.31,20.31,20.19,20.19,12300,4.24695827066347,4.24695827066347,4.2218654596108,4.2218654596108,58821.628111023,0.0,1.0
2000-09-01,20.56,20.56,20.19,20.19,1600,4.29923496035652,4.29923496035652,4.2218654596108,4.2218654596108,7651.59390062088,0.0,1.0
2000-09-05,21.75,21.75,20.69,20.69,3400,4.54807200329544,4.54807200329544,4.32641883899691,4.32641883899691,16259.6370388194,0.0,1.0
2000-09-06,22.12,22.12,21.62,21.62,2400,4.62544150404116,4.62544150404116,4.52088812465506,4.52088812465506,11477.3908509313,0.0,1.0
2000-09-07,22.0,22.0,22.0,22.0,700,4.60034869298849,4.60034869298849,4.60034869298849,4.60034869298849,3347.57233152164,0.0,1.0
2000-09-08,22.0,22.0,22.0,22.0,0,4.60034869298849,4.60034869298849,4.60034869298849,4.60034869298849,0,0.0,1.0
2000-09-11,21.81,21.81,21.69,21.81,1700,4.56061840882177,4.56061840882177,4.53552559776911,4.56061840882177,8129.81851940969,0.0,1.0
2000-09-12,21.81,21.81,21.81,21.81,0,4.56061840882177,4.56061840882177,4.56061840882177,4.56061840882177,0,0.0,1.0
2000-09-13,21.88,21.88,21.69,21.69,1400,4.57525588193583,4.57525588193583,4.53552559776911,4.53552559776911,6695.14466304327,0.0,1.0
2000-09-14,21.88,22.38,21.62,22.0,17700,4.57525588193583,4.67980926132193,4.52088812465506,4.60034869298849,84645.7575256185,0.0,1.0
2000-09-15,21.75,21.75,21.75,21.75,2400,4.54807200329544,4.54807200329544,4.54807200329544,4.54807200329544,11477.3908509313,0.0,1.0
2000-09-18,21.25,21.62,21.25,21.62,11000,4.44351862390934,4.52088812465506,4.44351862390934,4.52088812465506,52604.7080667686,0.0,1.0
2000-09-19,21.25,21.25,21.25,21.25,0,4.44351862390934,4.44351862390934,4.44351862390934,4.44351862390934,0,0.0,1.0
2000-09-20,21.25,21.25,21.12,21.12,1400,4.44351862390934,4.44351862390934,4.41633474526895,4.41633474526895,6695.14466304327,0.0,1.0
2000-09-21,21.0,21.25,21.0,21.25,900,4.39124193421629,4.44351862390934,4.39124193421629,4.44351862390934,4304.02156909924,0.0,1.0
2000-09-22,21.06,21.06,21.06,21.06,1000,4.40378833974262,4.40378833974262,4.40378833974262,4.40378833974262,4782.24618788805,0.0,1.0
2000-09-25,21.0,21.12,21.0,21.0,4200,4.39124193421629,4.41633474526895,4.39124193421629,4.39124193421629,20085.4339891298,0.0,1.0
2000-09-26,21.0,21.0,21.0,21.0,14600,4.39124193421629,4.39124193421629,4.39124193421629,4.39124193421629,69820.7943431655,0.0,1.0
2000-09-27,20.62,21.81,20.62,21.12,19800,4.31178136588285,4.56061840882177,4.31178136588285,4.41633474526895,94688.4745201834,0.0,1.0
2000-09-28,20.62,20.62,20.62,20.62,5400,4.31178136588285,4.31178136588285,4.31178136588285,4.31178136588285,25824.1294145955,0.0,1.0
2000-09-29,19.94,20.62,19.75,20.62,20400,4.16958876991775,4.31178136588285,4.12985848575103,4.31178136588285,97557.8222329163,0.0,1.0
2000-10-02,19.75,20.0,19.12,20.0,35200,4.12985848575103,4.18213517544408,3.99812122772455,4.18213517544408,168335.06581366,0.0,1.0
2000-10-03,19.75,19.75,19.62,19.62,1600,4.12985848575103,4.12985848575103,4.10267460711065,4.10267460711065,7651.59390062089,0.0,1.0
2000-10-04,19.88,19.88,19.62,19.75,15400,4.15704236439142,4.15704236439142,4.10267460711065,4.12985848575103,73646.591293476,0.0,1.0
2000-10-05,20.38,20.38,20.0,20.0,2900,4.26159574377752,4.26159574377752,4.18213517544408,4.18213517544408,13868.5139448754,0.0,1.0
2000-10-06,20.0,20.25,20.0,20.25,1000,4.18213517544408,4.23441186513714,4.18213517544408,4.23441186513714,4782.24618788806,0.0,1.0
2000-10-09,20.0,20.0,20.0,20.0,0,4.18213517544408,4.18213517544408,4.18213517544408,4.18213517544408,0,0.0,1.0
2000-10-10,19.38,20.0,19.38,20.0,13200,4.05248898500532,4.18213517544408,4.05248898500532,4.18213517544408,63125.6496801222,0.0,1.0
2000-10-11,19.38,19.38,19.38,19.38,0,4.05248898500532,4.05248898500532,4.05248898500532,4.05248898500532,0,0.0,1.0
2000-10-12,19.38,19.38,19.38,19.38,0,4.05248898500532,4.05248898500532,4.05248898500532,4.05248898500532,0,0.0,1.0
2000-10-13,19.25,19.25,19.25,19.25,100,4.02530510636493,4.02530510636493,4.02530510636493,4.02530510636493,478.224618788805,0.0,1.0
2000-10-16,19.44,19.5,19.44,19.5,300,4.06503539053165,4.07758179605798,4.06503539053165,4.07758179605798,1434.67385636642,0.0,1.0
2000-10-17,19.5,19.5,19.44,19.44,21500,4.07758179605798,4.07758179605798,4.06503539053165,4.06503539053165,102818.293039593,0.0,1.0
2000-10-18,19.06,20.0,19.06,19.38,13500,3.98557482219821,4.18213517544408,3.98557482219821,4.05248898500532,64560.3235364887,0.0,1.0
2000-10-19,19.06,19.06,19.06,19.06,0,3.98557482219821,3.98557482219821,3.98557482219821,3.98557482219821,0,0.0,1.0
2000-10-20,19.06,19.06,19.06,19.06,200,3.98557482219821,3.98557482219821,3.98557482219821,3.98557482219821,956.449237577611,0.0,1.0
2000-10-23,19.06,19.25,19.06,19.19,4000,3.98557482219821,4.02530510636493,3.98557482219821,4.0127587008386,19128.9847515522,0.0,1.0
2000-10-24,18.62,19.06,18.62,19.06,4500,3.89356784833844,3.98557482219821,3.89356784833844,3.98557482219821,21520.1078454962,0.0,1.0
2000-10-25,18.62,18.62,18.62,18.62,0,3.89356784833844,3.89356784833844,3.89356784833844,3.89356784833844,0,0.0,1.0
2000-10-26,18.88,18.88,18.75,18.75,2400,3.94793560561922,3.94793560561922,3.92075172697883,3.92075172697883,11477.3908509313,0.0,1.0
2000-10-27,19.25,19.25,19.0,19.0,2800,4.02530510636493,4.02530510636493,3.97302841667188,3.97302841667188,13390.2893260865,0.0,1.0
2000-10-30,19.25,19.25,19.25,19.25,0,4.02530510636493,4.02530510636493,4.02530510636493,4.02530510636493,0,0.0,1.0
2000-10-31,19.0,19.19,19.0,19.19,1100,3.97302841667188,4.0127587008386,3.97302841667188,4.0127587008386,5260.47080667686,0.0,1.0
2000-11-01,19.0,19.0,19.0,19.0,0,3.97302841667188,3.97302841667188,3.97302841667188,3.97302841667188,0,0.0,1.0
2000-11-02,18.5,18.5,18.5,18.5,200,3.96143344689796,3.96143344689796,3.96143344689796,3.96143344689796,934.005341651599,0.44455,1.0
2000-11-03,18.5,18.5,18.5,18.5,0,3.96143344689796,3.96143344689796,3.96143344689796,3.96143344689796,0,0.0,1.0
2000-11-06,18.69,18.69,18.69,18.69,6000,4.00211843905529,4.00211843905529,4.00211843905529,4.00211843905529,28020.160249548,0.0,1.0
2000-11-07,18.69,18.69,18.69,18.69,0,4.00211843905529,4.00211843905529,4.00211843905529,4.00211843905529,0,0.0,1.0
2000-11-08,18.25,18.56,18.19,18.56,46100,3.90790056248042,3.97428133915817,3.89505267022021,3.97428133915817,215288.231250694,0.0,1.0
2000-11-09,18.25,18.25,18.25,18.25,0,3.90790056248042,3.90790056248042,3.90790056248042,3.90790056248042,0,0.0,1.0
2000-11-10,18.25,18.25,18.25,18.25,0,3.90790056248042,3.90790056248042,3.90790056248042,3.90790056248042,0,0.0,1.0
2000-11-13,17.75,18.12,17.75,18.12,13600,3.80083479364534,3.8800634625833,3.80083479364534,3.8800634625833,63512.3632323087,0.0,1.0
2000-11-14,17.62,17.81,17.62,17.81,6000,3.77299769374822,3.81368268590555,3.77299769374822,3.81368268590555,28020.160249548,0.0,1.0
2000-11-15,17.62,17.62,17.62,17.62,0,3.77299769374822,3.77299769374822,3.77299769374822,3.77299769374822,0,0.0,1.0
2000-11-16,17.62,17.62,17.62,17.62,0,3.77299769374822,3.77299769374822,3.77299769374822,3.77299769374822,0,0.0,1.0
2000-11-17,17.25,17.62,17.25,17.62,1200,3.69376902481026,3.77299769374822,3.69376902481026,3.77299769374822,5604.03204990959,0.0,1.0
2000-11-20,17.69,17.69,17.38,17.38,4600,3.78798690138513,3.78798690138513,3.72160612470738,3.72160612470738,21482.1228579868,0.0,1.0
2000-11-21,17.62,17.88,17.62,17.69,8700,3.77299769374822,3.82867189354246,3.77299769374822,3.78798690138513,40629.2323618445,0.0,1.0
2000-11-22,17.56,17.56,17.56,17.56,4200,3.76014980148801,3.76014980148801,3.76014980148801,3.76014980148801,19614.1121746836,0.0,1.0
2000-11-24,17.38,17.44,17.38,17.44,1000,3.72160612470738,3.73445401696759,3.72160612470738,3.73445401696759,4670.026708258,0.0,1.0
2000-11-27,17.06,17.25,17.06,17.25,1000,3.65308403265293,3.69376902481026,3.65308403265293,3.69376902481026,4670.02670825799,0.0,1.0
2000-11-28,17.0,17.06,17.0,17.06,2000,3.64023614039272,3.65308403265293,3.64023614039272,3.65308403265293,9340.05341651599,0.0,1.0
2000-11-29,16.81,17.19,16.81,17.19,1400,3.59955114823539,3.68092113255005,3.59955114823539,3.68092113255005,6538.03739156119,0.0,1.0
2000-11-30,16.0,16.69,16.0,16.69,8400,3.42610460272256,3.57385536371497,3.42610460272256,3.57385536371497,39228.2243493672,0.0,1.0
2000-12-01,15.75,15.75,15.69,15.75,800,3.37257171830502,3.37257171830502,3.35972382604481,3.37257171830502,3736.0213666064,0.0,1.0
2000-12-04,15.75,15.75,15.75,15.75,0,3.37257171830502,3.37257171830502,3.37257171830502,3.37257171830502,0,0.0,1.0
2000-12-05,15.75,15.75,15.75,15.75,19800,3.37257171830502,3.37257171830502,3.37257171830502,3.37257171830502,92466.5288235083,0.0,1.0
2000-12-06,15.75,15.75,15.75,15.75,0,3.37257171830502,3.37257171830502,3.37257171830502,3.37257171830502,0,0.0,1.0
2000-12-07,15.5,15.62,15.31,15.62,46500,3.31903883388748,3.3447346184079,3.27835384173015,3.3447346184079,217156.241933997,0.0,1.0
2000-12-08,15.94,16.25,15.75,15.75,1800,3.41325671046235,3.4796374871401,3.37257171830502,3.37257171830502,8406.04807486439,0.0,1.0
2000-12-11,17.06,17.06,16.0,16.0,36400,3.65308403265293,3.65308403265293,3.42610460272256,3.42610460272256,169988.972180591,0.0,1.0
2000-12-12,17.0,17.0,16.62,17.0,9300,3.64023614039272,3.64023614039272,3.55886615607806,3.64023614039272,43431.2483867994,0.0,1.0
2000-12-13,17.06,17.06,17.0,17.06,80500,3.65308403265293,3.65308403265293,3.64023614039272,3.65308403265293,375937.150014768,0.0,1.0
2000-12-14,16.2,16.88,16.2,16.88,3700,3.46893091025659,3.6145403558723,3.46893091025659,3.6145403558723,17279.0988205546,0.0,1.0
2000-12-15,16.25,16.25,16.12,16.25,2300,3.4796374871401,3.4796374871401,3.45180038724298,3.4796374871401,10741.0614289934,0.0,1.0
2000-12-18,16.25,16.44,16.25,16.25,9800,3.4796374871401,3.52032247929743,3.4796374871401,3.4796374871401,45766.2617409283,0.0,1.0
2000-12-19,15.62,16.0,15.62,16.0,5000,3.3447346184079,3.42610460272256,3.3447346184079,3.42610460272256,23350.13354129,0.0,1.0
2000-12-20,15.62,15.62,15.62,15.62,0,3.3447346184079,3.3447346184079,3.3447346184079,3.3447346184079,0,0.0,1.0
2000-12-21,15.0,15.38,15.0,15.38,800,3.2119730650524,3.29334304936706,3.2119730650524,3.29334304936706,3736.0213666064,0.0,1.0
2000-12-22,14.62,14.75,14.62,14.75,800,3.13060308073774,3.15844018063486,3.13060308073774,3.15844018063486,3736.02136660639,0.0,1.0
2000-12-26,15.06,15.06,14.5,14.62,18500,3.22482095731261,3.22482095731261,3.10490729621732,3.13060308073774,86395.4941027729,0.0,1.0
2000-12-27,14.75,15.25,14.75,15.25,2400,3.15844018063486,3.26550594946994,3.15844018063486,3.26550594946994,11208.0640998192,0.0,1.0
2000-12-28,15.06,15.06,14.75,14.75,1600,3.22482095731261,3.22482095731261,3.15844018063486,3.15844018063486,7472.04273321279,0.0,1.0
2000-12-29,15.0,15.06,15.0,15.06,300,3.2119730650524,3.22482095731261,3.2119730650524,3.22482095731261,1401.0080124774,0.0,1.0
2001-01-02,15.75,15.75,15.25,15.25,2600,3.37257171830502,3.37257171830502,3.26550594946994,3.26550594946994,12142.0694414708,0.0,1.0
2001-01-03,15.69,15.69,15.69,15.69,200,3.35972382604481,3.35972382604481,3.35972382604481,3.35972382604481,934.005341651599,0.0,1.0
2001-01-04,16.12,16.12,15.88,15.88,1900,3.45180038724298,3.45180038724298,3.40040881820214,3.40040881820214,8873.05074569019,0.0,1.0
2001-01-05,17.0,17.0,16.25,16.25,15400,3.64023614039272,3.64023614039272,3.4796374871401,3.4796374871401,71918.4113071731,0.0,1.0
2001-01-08,16.17,16.81,16.17,16.81,10100,3.46250696412649,3.59955114823539,3.46250696412649,3.59955114823539,47167.2697534057,0.0,1.0
2001-01-09,16.5,16.62,16.31,16.38,2800,3.53317037155764,3.55886615607806,3.49248537940031,3.50747458703722,13076.0747831224,0.0,1.0
2001-01-10,16.5,16.5,16.5,16.5,0,3.53317037155764,3.53317037155764,3.53317037155764,3.53317037155764,0,0.0,1.0
2001-01-11,16.25,16.25,16.25,16.25,400,3.4796374871401,3.4796374871401,3.4796374871401,3.4796374871401,1868.0106833032,0.0,1.0
2001-01-12,16.0,16.06,15.88,16.06,20000,3.42610460272256,3.43895249498277,3.40040881820214,3.43895249498277,93400.5341651599,0.0,1.0
2001-01-16,16.25,16.25,16.25,16.25,300,3.4796374871401,3.4796374871401,3.4796374871401,3.4796374871401,1401.0080124774,0.0,1.0
2001-01-17,17.25,17.25,16.5,16.5,4000,3.69376902481026,3.69376902481026,3.53317037155764,3.53317037155764,18680.106833032,0.0,1.0
2001-01-18,17.25,17.62,17.19,17.19,14600,3.69376902481026,3.77299769374822,3.68092113255005,3.68092113255005,68182.3899405667,0.0,1.0
2001-01-19,17.88,17.94,17.5,17.5,500,3.82867189354246,3.84151978580267,3.7473019092278,3.7473019092278,2335.013354129,0.0,1.0
2001-01-22,17.69,17.75,17.56,17.75,11300,3.78798690138513,3.80083479364534,3.76014980148801,3.80083479364534,52771.3018033153,0.0,1.0
2001-01-23,17.81,17.88,17.75,17.75,7600,3.81368268590555,3.82867189354246,3.80083479364534,3.80083479364534,35492.2029827608,0.0,1.0
2001-01-24,17.62,17.62,17.62,17.62,1100,3.77299769374822,3.77299769374822,3.77299769374822,3.77299769374822,5137.02937908379,0.0,1.0
2001-01-25,17.62,17.62,17.62,17.62,0,3.77299769374822,3.77299769374822,3.77299769374822,3.77299769374822,0,0.0,1.0
2001-01-26,17.55,17.55,17.38,17.38,14000,3.75800848611131,3.75800848611131,3.72160612470738,3.72160612470738,65380.3739156119,0.0,1.0
2001-01-29,17.14,17.38,17.14,17.38,2300,3.67021455566654,3.72160612470738,3.67021455566654,3.72160612470738,10741.0614289934,0.0,1.0
2001-01-30,17.3,17.3,17.3,17.3,600,3.70447560169377,3.70447560169377,3.70447560169377,3.70447560169377,2802.0160249548,0.0,1.0
2001-01-31,16.91,17.11,16.91,17.11,16400,3.62096430200241,3.66379060953644,3.62096430200241,3.66379060953644,76588.438015431,0.0,1.0
2001-02-01,16.72,16.72,16.72,16.72,300,3.67361496448475,3.67361496448475,3.67361496448475,3.67361496448475,1365.41255643092,0.43588,1.0
2001-02-02,16.43,16.43,16.43,16.43,7400,3.60989795852179,3.60989795852179,3.60989795852179,3.60989795852179,33680.1763919627,0.0,1.0
2001-02-05,16.68,16.68,16.68,16.68,1000,3.66482641193813,3.66482641193813,3.66482641193813,3.66482641193813,4551.37518810307,0.0,1.0
2001-02-06,16.9,17.0,16.85,16.88,14200,3.71316345094451,3.73513483231105,3.70217776026124,3.7087691746712,64629.5276710635,0.0,1.0
2001-02-07,16.75,16.75,16.75,16.75,1000,3.68020637889471,3.68020637889471,3.68020637889471,3.68020637889471,4551.37518810306,0.0,1.0
2001-02-08,16.4,16.7,16.4,16.7,3000,3.60330654411183,3.66922068821144,3.60330654411183,3.66922068821144,13654.1255643092,0.0,1.0
2001-02-09,16.8,16.8,16.5,16.5,11700,3.69119206957797,3.69119206957797,3.62527792547837,3.62527792547837,53251.0897008059,0.0,1.0
2001-02-12,16.86,16.86,16.8,16.85,15200,3.7043748983979,3.7043748983979,3.69119206957797,3.70217776026124,69180.9028591665,0.0,1.0
2001-02-13,16.92,16.92,16.92,16.92,16000,3.71755772721782,3.71755772721782,3.71755772721782,3.71755772721782,72822.003009649,0.0,1.0
2001-02-14,16.9,16.9,16.9,16.9,3000,3.71316345094451,3.71316345094451,3.71316345094451,3.71316345094451,13654.1255643092,0.0,1.0
2001-02-15,16.9,17.0,16.8,17.0,7100,3.71316345094451,3.73513483231105,3.69119206957797,3.73513483231105,32314.7638355318,0.0,1.0
2001-02-16,16.1,16.5,16.1,16.5,5000,3.53739240001223,3.62527792547837,3.53739240001223,3.62527792547837,22756.8759405153,0.0,1.0
2001-02-20,15.66,16.15,15.66,16.15,3800,3.44071832199947,3.54837809069549,3.44071832199947,3.54837809069549,17295.2257147916,0.0,1.0
2001-02-21,15.33,15.77,15.21,15.67,10000,3.3682127634899,3.46488684150266,3.34184710585006,3.44291546013612,45513.7518810307,0.0,1.0
2001-02-22,16.0,16.0,15.35,15.35,41100,3.51542101864569,3.51542101864569,3.37260703976321,3.37260703976321,187061.520231036,0.0,1.0
2001-02-23,16.0,16.0,16.0,16.0,0,3.51542101864569,3.51542101864569,3.51542101864569,3.51542101864569,0,0.0,1.0
2001-02-26,15.95,15.95,15.95,15.95,300,3.50443532796242,3.50443532796242,3.50443532796242,3.50443532796242,1365.41255643092,0.0,1.0
2001-02-27,15.95,15.95,15.95,15.95,0,3.50443532796242,3.50443532796242,3.50443532796242,3.50443532796242,0,0.0,1.0
2001-02-28,15.75,15.95,15.75,15.95,10500,3.46049256522935,3.50443532796242,3.46049256522935,3.50443532796242,47789.4394750822,0.0,1.0
2001-03-01,16.0,16.0,15.8,15.8,4000,3.51542101864569,3.51542101864569,3.47147825591262,3.47147825591262,18205.5007524123,0.0,1.0
2001-03-02,16.25,16.25,16.0,16.0,7400,3.57034947206203,3.57034947206203,3.51542101864569,3.51542101864569,33680.1763919627,0.0,1.0
2001-03-05,16.35,16.35,16.35,16.35,1000,3.59232085342856,3.59232085342856,3.59232085342856,3.59232085342856,4551.37518810307,0.0,1.0
2001-03-06,16.45,16.45,16.45,16.45,200,3.6142922347951,3.6142922347951,3.6142922347951,3.6142922347951,910.275037620613,0.0,1.0
2001-03-07,16.2,16.4,16.2,16.4,1800,3.55936378137876,3.60330654411183,3.55936378137876,3.60330654411183,8192.47533858552,0.0,1.0
2001-03-08,16.05,16.05,15.96,16.0,1100,3.52640670932896,3.52640670932896,3.50663246609908,3.51542101864569,5006.51270691337,0.0,1.0
2001-03-09,16.15,16.15,16.15,16.15,200,3.54837809069549,3.54837809069549,3.54837809069549,3.54837809069549,910.275037620614,0.0,1.0
2001-03-12,16.15,16.15,16.15,16.15,0,3.54837809069549,3.54837809069549,3.54837809069549,3.54837809069549,0,0.0,1.0
2001-03-13,16.0,16.1,16.0,16.1,1000,3.51542101864569,3.53739240001223,3.51542101864569,3.53739240001223,4551.37518810307,0.0,1.0
2001-03-14,15.9,16.08,15.9,16.08,300,3.49344963727915,3.53299812373892,3.49344963727915,3.53299812373892,1365.41255643092,0.0,1.0
2001-03-15,15.2,15.65,15.2,15.65,13800,3.33964996771341,3.43852118386282,3.33964996771341,3.43852118386282,62808.9775958222,0.0,1.0
2001-03-16,15.2,15.2,15.2,15.2,100,3.33964996771341,3.33964996771341,3.33964996771341,3.33964996771341,455.137518810306,0.0,1.0
2001-03-19,14.75,15.1,14.75,15.1,3700,3.240778751564,3.31767858634687,3.240778751564,3.31767858634687,16840.0881959813,0.0,1.0
2001-03-20,15.2,15.2,14.85,14.85,5000,3.33964996771341,3.33964996771341,3.26275013293053,3.26275013293053,22756.8759405153,0.0,1.0
2001-03-21,15.2,15.35,15.1,15.15,4000,3.33964996771341,3.37260703976321,3.31767858634687,3.32866427703014,18205.5007524122,0.0,1.0
2001-03-22,14.2,15.2,14.2,15.2,11400,3.11993615404805,3.33964996771341,3.11993615404805,3.33964996771341,51885.6771443749,0.0,1.0
2001-03-23,14.25,14.25,14.25,14.25,400,3.13092184473132,3.13092184473132,3.13092184473132,3.13092184473132,1820.55007524123,0.0,1.0
2001-03-26,14.7,14.8,14.49,14.49,5400,3.22979306088073,3.25176444224726,3.183653160011,3.183653160011,24577.4260157565,0.0,1.0
2001-03-27,14.2,14.6,14.2,14.6,2800,3.11993615404805,3.20782167951419,3.11993615404805,3.20782167951419,12743.8505266886,0.0,1.0
2001-03-28,14.2,14.2,14.2,14.2,0,3.11993615404805,3.11993615404805,3.11993615404805,3.11993615404805,0,0.0,1.0
2001-03-29,14.05,14.12,14.05,14.12,18400,3.08697908199825,3.10235904895482,3.08697908199825,3.10235904895482,83745.3034610963,0.0,1.0
2001-03-30,14.1,14.15,14.0,14.15,24400,3.09796477268151,3.10895046336478,3.07599339131498,3.10895046336478,111053.554589715,0.0,1.0
2001-04-02,14.1,14.1,14.1,14.1,12900,3.09796477268151,3.09796477268151,3.09796477268151,3.09796477268151,58712.7399265296,0.0,1.0
2001-04-03,14.0,14.17,14.0,14.0,39900,3.07599339131498,3.11334473963809,3.07599339131498,3.07599339131498,181599.870005312,0.0,1.0
2001-04-04,14.0,14.0,14.0,14.0,0,3.07599339131498,3.07599339131498,3.07599339131498,3.07599339131498,0,0.0,1.0
2001-04-05,14.0,14.0,14.0,14.0,10800,3.07599339131498,3.07599339131498,3.07599339131498,3.07599339131498,49154.8520315131,0.0,1.0
2001-04-06,14.1,14.1,13.93,14.0,46800,3.09796477268151,3.09796477268151,3.0606134243584,3.07599339131498,213004.358803224,0.0,1.0
2001-04-09,14.0,14.07,14.0,14.07,8000,3.07599339131498,3.09137335827155,3.07599339131498,3.09137335827155,36411.0015048245,0.0,1.0
2001-04-10,13.95,13.95,13.95,13.95,100,3.06500770063171,3.06500770063171,3.06500770063171,3.06500770063171,455.137518810307,0.0,1.0
2001-04-11,13.75,13.91,13.75,13.91,41000,3.02106493789864,3.0562191480851,3.02106493789864,3.0562191480851,186606.382712226,0.0,1.0
2001-04-12,13.75,13.75,13.75,13.75,0,3.02106493789864,3.02106493789864,3.02106493789864,3.02106493789864,0,0.0,1.0
2001-04-16,13.11,13.85,13.11,13.85,3900,2.88044809715281,3.04303631926518,2.88044809715281,3.04303631926518,17750.363233602,0.0,1.0
2001-04-17,13.1,13.15,13.1,13.15,200,2.87825095901616,2.88923664969943,2.87825095901616,2.88923664969943,910.275037620613,0.0,1.0
2001-04-18,13.5,13.5,13.2,13.2,3500,2.9661364844823,2.9661364844823,2.90022234038269,2.90022234038269,15929.8131583607,0.0,1.0
2001-04-19,13.02,13.85,13.02,13.75,10600,2.86067385392293,3.04303631926518,2.86067385392293,3.02106493789864,48244.5769938925,0.0,1.0
2001-04-20,12.4,13.1,12.4,13.1,5500,2.72445128945041,2.87825095901616,2.72445128945041,2.87825095901616,25032.5635345669,0.0,1.0
2001-04-23,12.25,12.5,12.25,12.5,2600,2.69149421740061,2.74642267081695,2.69149421740061,2.74642267081695,11833.575489068,0.0,1.0
2001-04-24,12.2,12.32,12.2,12.3,11600,2.68050852671734,2.70687418435718,2.68050852671734,2.70247990808387,52795.9521819955,0.0,1.0
2001-04-25,11.68,12.25,11.65,12.25,58900,2.56625734361135,2.69149421740061,2.55966592920139,2.69149421740061,268075.998579271,0.0,1.0
2001-04-26,12.5,12.5,12.05,12.05,2200,2.74642267081695,2.74642267081695,2.64755145466754,2.64755145466754,10013.0254138267,0.0,1.0
2001-04-27,13.25,13.35,12.6,12.6,3900,2.91120803106596,2.9331794124325,2.76839405218348,2.76839405218348,17750.363233602,0.0,1.0
2001-04-30,13.3,13.34,13.15,13.15,600,2.92219372174923,2.93098227429584,2.88923664969943,2.88923664969943,2730.82511286184,0.0,1.0
2001-05-01,13.0,13.15,12.95,13.15,2000,2.85627957764962,2.88923664969943,2.84529388696635,2.88923664969943,9102.75037620614,0.0,1.0
2001-05-02,13.0,13.0,12.84,12.84,1100,2.9130448385482,2.9130448385482,2.87719197899684,2.87719197899684,4908.95293157479,0.25836,1.0
2001-05-03,12.6,12.9,12.6,12.9,19100,2.8234126896698,2.8906368013286,2.8234126896698,2.8906368013286,85237.2736300712,0.0,1.0
2001-05-04,12.2,12.4,12.0,12.4,57500,2.73378054079139,2.77859661523059,2.68896446635219,2.77859661523059,256604.357786864,0.0,1.0
2001-05-07,12.36,12.4,12.35,12.4,700,2.76963340034275,2.77859661523059,2.76739259662079,2.77859661523059,3123.87913827487,0.0,1.0
2001-05-08,12.41,12.51,12.41,12.46,800,2.78083741895255,2.80324545617216,2.78083741895255,2.79204143756236,3570.14758659985,0.0,1.0
2001-05-09,12.03,12.38,12.03,12.38,3300,2.69568687751807,2.77411500778667,2.69568687751807,2.77411500778667,14726.8587947243,0.0,1.0
2001-05-10,12.1,12.19,12.02,12.02,400,2.71137250357179,2.73153973706943,2.69344607379611,2.69344607379611,1785.07379329992,0.0,1.0
2001-05-11,12.1,12.1,12.1,12.1,0,2.71137250357179,2.71137250357179,2.71137250357179,2.71137250357179,0,0.0,1.0
2001-05-14,11.5,12.05,11.5,12.05,900,2.57692428025418,2.70016848496199,2.57692428025418,2.70016848496199,4016.41603492482,0.0,1.0
2001-05-15,11.46,11.52,11.46,11.52,1300,2.56796106536634,2.5814058876981,2.56796106536634,2.5814058876981,5801.48982822474,0.0,1.0
2001-05-16,11.14,11.61,11.11,11.47,4200,2.49625534626361,2.60157312119574,2.48953293509773,2.5702018690883,18743.2748296492,0.0,1.0
2001-05-17,10.94,11.2,10.94,11.15,18100,2.45143927182441,2.50970016859538,2.45143927182441,2.49849614998557,80774.5891468215,0.0,1.0
2001-05-18,11.5,11.5,11.15,11.15,3900,2.57692428025418,2.57692428025418,2.49849614998557,2.49849614998557,17404.4694846742,0.0,1.0
2001-05-21,11.4,11.49,11.35,11.4,2600,2.55451624303458,2.57468347653222,2.54331222442478,2.55451624303458,11602.9796564495,0.0,1.0
2001-05-22,11.45,11.5,11.4,11.4,2800,2.56572026164438,2.57692428025418,2.55451624303458,2.55451624303458,12495.5165530994,0.0,1.0
2001-05-23,11.35,12.05,11.35,12.05,36800,2.54331222442478,2.70016848496199,2.54331222442478,2.70016848496199,164226.788983593,0.0,1.0
2001-05-24,11.06,11.4,11.0,11.4,2700,2.47832891648793,2.55451624303458,2.46488409415617,2.55451624303458,12049.2481047745,0.0,1.0
2001-05-25,10.95,11.05,10.95,11.05,700,2.45368007554637,2.47608811276597,2.45368007554637,2.47608811276597,3123.87913827486,0.0,1.0
2001-05-29,11.11,11.11,10.96,10.96,10600,2.48953293509773,2.48953293509773,2.45592087926833,2.45592087926833,47304.455522448,0.0,1.0
2001-05-30,11.09,11.09,11.09,11.09,600,2.48505132765381,2.48505132765381,2.48505132765381,2.48505132765381,2677.61068994989,0.0,1.0
2001-05-31,11.07,11.07,11.07,11.07,400,2.48056972020989,2.48056972020989,2.48056972020989,2.48056972020989,1785.07379329992,0.0,1.0
2001-06-01,11.0,11.17,11.0,11.17,2200,2.46488409415617,2.5029777574295,2.46488409415617,2.5029777574295,9817.90586314958,0.0,1.0
2001-06-04,10.75,11.1,10.75,11.1,2900,2.40886400110717,2.48729213137577,2.40886400110717,2.48729213137577,12941.7850014244,0.0,1.0
2001-06-05,10.55,10.8,10.55,10.8,3100,2.36404792666797,2.42006801971697,2.36404792666797,2.42006801971697,13834.3218980744,0.0,1.0
2001-06-06,10.55,10.55,10.55,10.55,0,2.36404792666797,2.36404792666797,2.36404792666797,2.36404792666797,0,0.0,1.0
2001-06-07,10.8,10.85,10.58,10.58,60400,2.42006801971697,2.43127203832677,2.37077033783385,2.37077033783385,269546.142788288,0.0,1.0
2001-06-08,11.6,11.6,10.95,10.95,21700,2.59933231747378,2.59933231747378,2.45368007554637,2.45368007554637,96840.2532865208,0.0,1.0
2001-06-11,11.7,11.7,11.49,11.5,3900,2.62174035469338,2.62174035469338,2.57468347653222,2.57692428025418,17404.4694846743,0.0,1.0
2001-06-12,11.3,11.65,11.3,11.65,7700,2.53210820581498,2.61053633608358,2.53210820581498,2.61053633608358,34362.6705210235,0.0,1.0
2001-06-13,11.3,11.3,11.3,11.3,0,2.53210820581498,2.53210820581498,2.53210820581498,2.53210820581498,0,0.0,1.0
2001-06-14,11.3,11.45,11.3,11.3,2500,2.53210820581498,2.56572026164438,2.53210820581498,2.53210820581498,11156.7112081245,0.0,1.0
2001-06-15,11.21,11.3,11.21,11.3,1200,2.51194097231734,2.53210820581498,2.51194097231734,2.53210820581498,5355.22137989976,0.0,1.0
2001-06-18,10.4,11.15,10.4,11.15,4100,2.33043587083856,2.49849614998557,2.33043587083856,2.49849614998557,18297.0063813242,0.0,1.0
2001-06-19,10.58,10.76,10.44,10.45,18000,2.37077033783385,2.41110480482913,2.3393990857264,2.34163988944836,80328.3206984963,0.0,1.0
2001-06-20,10.77,10.79,10.66,10.66,3000,2.41334560855109,2.41782721599501,2.38869676760953,2.38869676760953,13388.0534497494,0.0,1.0
2001-06-21,11.15,11.15,10.85,10.85,1800,2.49849614998557,2.49849614998557,2.43127203832677,2.43127203832677,8032.83206984966,0.0,1.0
2001-06-22,11.23,11.25,11.11,11.11,1900,2.51642257976126,2.52090418720518,2.48953293509773,2.48953293509773,8479.10051817461,0.0,1.0
2001-06-25,11.5,11.5,11.2,11.29,4500,2.57692428025418,2.57692428025418,2.50970016859538,2.52986740209302,20082.0801746241,0.0,1.0
2001-06-26,11.45,11.55,11.15,11.55,3000,2.56572026164438,2.58812829886398,2.49849614998557,2.58812829886398,13388.0534497494,0.0,1.0
2001-06-27,11.69,11.69,11.28,11.55,6200,2.61949955097142,2.61949955097142,2.52762659837106,2.58812829886398,27668.6437961488,0.0,1.0
2001-06-28,11.35,11.65,11.35,11.6,1800,2.54331222442478,2.61053633608358,2.54331222442478,2.59933231747378,8032.83206984964,0.0,1.0
2001-06-29,11.5,11.55,11.4,11.4,1500,2.57692428025418,2.58812829886398,2.55451624303458,2.55451624303458,6694.02672487471,0.0,1.0
2001-07-02,12.8,12.8,11.58,11.58,4700,2.868228764109,2.868228764109,2.59485071002986,2.59485071002986,20974.6170712741,0.0,1.0
2001-07-03,13.0,13.0,13.0,13.0,100,2.9130448385482,2.9130448385482,2.9130448385482,2.9130448385482,446.268448324981,0.0,1.0
2001-07-05,11.45,13.0,11.3,13.0,7800,2.56572026164438,2.9130448385482,2.53210820581498,2.9130448385482,34808.9389693485,0.0,1.0
2001-07-06,11.5,11.5,11.5,11.5,200,2.57692428025418,2.57692428025418,2.57692428025418,2.57692428025418,892.536896649961,0.0,1.0
2001-07-09,11.5,11.5,11.5,11.5,0,2.57692428025418,2.57692428025418,2.57692428025418,2.57692428025418,0,0.0,1.0
2001-07-10,11.3,11.55,11.3,11.55,2100,2.53210820581498,2.58812829886398,2.53210820581498,2.58812829886398,9371.63741482458,0.0,1.0
2001-07-11,11.15,11.2,10.98,11.2,23700,2.49849614998557,2.50970016859538,2.46040248671225,2.50970016859538,105765.622253021,0.0,1.0
2001-07-12,11.3,11.3,11.2,11.2,2500,2.53210820581498,2.53210820581498,2.50970016859538,2.50970016859538,11156.7112081245,0.0,1.0
2001-07-13,11.3,11.3,11.3,11.3,100,2.53210820581498,2.53210820581498,2.53210820581498,2.53210820581498,446.26844832498,0.0,1.0
2001-07-16,10.8,11.2,10.7,11.2,3500,2.42006801971697,2.50970016859538,2.39765998249737,2.50970016859538,15619.3956913743,0.0,1.0
2001-07-17,10.91,10.91,10.8,10.8,1200,2.44471686065853,2.44471686065853,2.42006801971697,2.42006801971697,5355.22137989977,0.0,1.0
2001-07-18,10.95,11.21,10.95,10.97,1400,2.45368007554637,2.51194097231734,2.45368007554637,2.45816168299029,6247.75827654973,0.0,1.0
2001-07-19,11.0,11.0,11.0,11.0,100,2.46488409415617,2.46488409415617,2.46488409415617,2.46488409415617,446.268448324981,0.0,1.0
2001-07-20,11.0,11.0,11.0,11.0,0,2.46488409415617,2.46488409415617,2.46488409415617,2.46488409415617,0,0.0,1.0
2001-07-23,11.02,11.12,11.0,11.0,13700,2.46936570160009,2.49177373881969,2.46488409415617,2.46488409415617,61138.7774205224,0.0,1.0
2001-07-24,10.9,11.1,10.9,11.1,2400,2.44247605693657,2.48729213137577,2.44247605693657,2.48729213137577,10710.4427597995,0.0,1.0
2001-07-25,11.16,11.16,10.92,10.92,600,2.50073695370754,2.50073695370754,2.44695766438049,2.44695766438049,2677.61068994988,0.0,1.0
2001-07-26,10.95,11.5,10.93,11.26,3700,2.45368007554637,2.57692428025418,2.44919846810245,2.52314499092714,16511.9325880243,0.0,1.0
2001-07-27,10.8,10.85,10.8,10.85,1700,2.42006801971697,2.43127203832677,2.42006801971697,2.43127203832677,7586.56362152466,0.0,1.0
2001-07-30,10.8,10.8,10.8,10.8,0,2.42006801971697,2.42006801971697,2.42006801971697,2.42006801971697,0,0.0,1.0
2001-07-31,10.95,11.0,10.9,10.9,2100,2.45368007554637,2.46488409415617,2.44247605693657,2.44247605693657,9371.63741482459,0.0,1.0
2001-08-01,10.72,10.72,10.72,10.72,0,2.45394942015375,2.45394942015375,2.45394942015375,2.45394942015375,0,0.231202,1.0
2001-08-02,10.7,10.9,10.7,10.75,2600,2.44937115631018,2.49515379474588,2.44937115631018,2.46081681591911,11358.017313272,0.0,1.0
2001-08-03,10.51,10.69,10.51,10.69,800,2.40587764979626,2.4470820243884,2.40587764979626,2.4470820243884,3494.77455792984,0.0,1.0
2001-08-06,10.51,10.51,10.51,10.51,0,2.40587764979626,2.40587764979626,2.40587764979626,2.40587764979626,0,0.0,1.0
2001-08-07,10.2,10.5,10.2,10.5,1000,2.33491456022092,2.40358851787448,2.33491456022092,2.40358851787448,4368.46819741229,0.0,1.0
2001-08-08,10.26,10.3,10.26,10.3,300,2.34864935175163,2.35780587943877,2.34864935175163,2.35780587943877,1310.54045922369,0.0,1.0
2001-08-09,10.26,10.26,10.26,10.26,0,2.34864935175163,2.34864935175163,2.34864935175163,2.34864935175163,0,0.0,1.0
2001-08-10,10.26,10.3,10.25,10.3,1400,2.34864935175163,2.35780587943877,2.34636021982985,2.35780587943877,6115.85547637721,0.0,1.0
2001-08-13,10.2,10.2,10.15,10.2,600,2.33491456022092,2.33491456022092,2.32346890061199,2.33491456022092,2621.08091844738,0.0,1.0
2001-08-14,10.15,10.15,10.15,10.15,400,2.32346890061199,2.32346890061199,2.32346890061199,2.32346890061199,1747.38727896492,0.0,1.0
2001-08-15,10.15,10.15,10.15,10.15,200,2.32346890061199,2.32346890061199,2.32346890061199,2.32346890061199,873.69363948246,0.0,1.0
2001-08-16,10.25,10.25,10.25,10.25,3900,2.34636021982985,2.34636021982985,2.34636021982985,2.34636021982985,17037.0259699079,0.0,1.0
2001-08-17,9.5,10.15,9.43,10.15,7400,2.17467532569595,2.32346890061199,2.15865140224346,2.32346890061199,32326.664660851,0.0,1.0
2001-08-20,9.06,9.5,9.05,9.5,41600,2.07395352113741,2.17467532569595,2.07166438921562,2.17467532569595,181728.277012351,0.0,1.0
2001-08-21,8.8,9.02,8.8,9.02,1700,2.01443609117099,2.06479699345026,2.01443609117099,2.06479699345026,7426.3959356009,0.0,1.0
2001-08-22,8.79,8.79,8.79,8.79,200,2.0121469592492,2.0121469592492,2.0121469592492,2.0121469592492,873.693639482461,0.0,1.0
2001-08-23,8.78,8.79,8.69,8.69,700,2.00985782732742,2.0121469592492,1.98925564003135,1.98925564003135,3057.9277381886,0.0,1.0
2001-08-24,8.58,8.78,8.58,8.78,2000,1.96407518889171,2.00985782732742,1.96407518889171,2.00985782732742,8736.93639482461,0.0,1.0
2001-08-27,8.55,8.56,8.52,8.52,1000,1.95720779312636,1.95949692504814,1.950340397361,1.950340397361,4368.46819741229,0.0,1.0
2001-08-28,8.6,8.64,8.5,8.56,13000,1.96865345273529,1.97780998042243,1.94576213351743,1.95949692504814,56790.0865663597,0.0,1.0
2001-08-29,8.75,8.75,8.7,8.7,1500,2.00299043156206,2.00299043156206,1.99154477195314,1.99154477195314,6552.70229611845,0.0,1.0
2001-08-30,8.4,8.68,8.4,8.68,1100,1.92287081429958,1.98696650810957,1.92287081429958,1.98696650810957,4805.31501715353,0.0,1.0
2001-08-31,8.25,8.4,8.15,8.4,5500,1.8885338354728,1.92287081429958,1.86564251625495,1.92287081429958,24026.5750857677,0.0,1.0
2001-09-04,8.63,8.63,8.25,8.25,5000,1.97552084850064,1.97552084850064,1.8885338354728,1.8885338354728,21842.3409870615,0.0,1.0
2001-09-05,8.5,8.63,8.5,8.63,800,1.94576213351743,1.97552084850064,1.94576213351743,1.97552084850064,3494.77455792984,0.0,1.0
2001-09-06,8.35,8.65,8.35,8.6,3200,1.91142515469065,1.98009911234421,1.91142515469065,1.96865345273529,13979.0982317194,0.0,1.0
2001-09-07,8.35,8.35,8.35,8.35,200,1.91142515469065,1.91142515469065,1.91142515469065,1.91142515469065,873.693639482461,0.0,1.0
2001-09-10,8.21,8.25,8.15,8.25,4300,1.87937730778566,1.8885338354728,1.86564251625495,1.8885338354728,18784.4132488729,0.0,1.0
2001-09-17,7.2,8.14,7.2,8.14,20600,1.64817498368536,1.86335338433317,1.64817498368536,1.86335338433317,89990.444866693,0.0,1.0
2001-09-18,6.9,7.2,6.8,7.2,7300,1.5795010260318,1.64817498368536,1.55660970681395,1.64817498368536,31889.8178411097,0.0,1.0
2001-09-19,6.88,6.9,6.88,6.9,300,1.57492276218823,1.5795010260318,1.57492276218823,1.5795010260318,1310.54045922369,0.0,1.0
2001-09-20,6.45,6.79,6.45,6.79,4300,1.47649008955146,1.55432057489216,1.47649008955146,1.55432057489216,18784.4132488729,0.0,1.0
2001-09-21,6.35,6.35,6.0,6.35,12400,1.45359877033361,1.45359877033361,1.37347915307113,1.45359877033361,54169.0056479125,0.0,1.0
2001-09-24,6.2,6.2,6.0,6.05,44400,1.41926179150683,1.41926179150683,1.37347915307113,1.38492481268006,193959.987965106,0.0,1.0
2001-09-25,6.25,6.25,6.15,6.15,2300,1.43070745111576,1.43070745111576,1.40781613189791,1.40781613189791,10047.4768540483,0.0,1.0
2001-09-26,6.25,6.25,6.2,6.2,1600,1.43070745111576,1.43070745111576,1.41926179150683,1.41926179150683,6989.54911585967,0.0,1.0
2001-09-27,6.27,6.27,6.13,6.15,600,1.43528571495933,1.43528571495933,1.40323786805434,1.40781613189791,2621.08091844738,0.0,1.0
2001-09-28,6.3,6.32,6.15,6.26,8500,1.44215311072469,1.44673137456826,1.40781613189791,1.43299658303754,37131.9796780044,0.0,1.0
2001-10-01,6.4,6.4,6.4,6.4,100,1.46504442994254,1.46504442994254,1.46504442994254,1.46504442994254,436.846819741229,0.0,1.0
2001-10-02,6.2,6.4,6.2,6.4,3000,1.41926179150683,1.46504442994254,1.41926179150683,1.46504442994254,13105.4045922369,0.0,1.0
2001-10-03,6.2,6.2,6.2,6.2,200,1.41926179150683,1.41926179150683,1.41926179150683,1.41926179150683,873.693639482461,0.0,1.0
2001-10-04,6.2,6.2,6.2,6.2,0,1.41926179150683,1.41926179150683,1.41926179150683,1.41926179150683,0,0.0,1.0
2001-10-05,6.3,6.3,6.3,6.3,400,1.44215311072469,1.44215311072469,1.44215311072469,1.44215311072469,1747.38727896491,0.0,1.0
2001-10-08,6.14,6.15,6.14,6.15,400,1.40552699997612,1.40781613189791,1.40552699997612,1.40781613189791,1747.38727896492,0.0,1.0
2001-10-09,6.19,6.19,6.14,6.14,5300,1.41697265958505,1.41697265958505,1.40552699997612,1.40552699997612,23152.8814462851,0.0,1.0
2001-10-10,6.2,6.2,6.2,6.2,1000,1.41926179150683,1.41926179150683,1.41926179150683,1.41926179150683,4368.46819741231,0.0,1.0
2001-10-11,6.4,6.4,6.2,6.2,8300,1.46504442994254,1.46504442994254,1.41926179150683,1.41926179150683,36258.286038522,0.0,1.0
2001-10-12,6.25,6.52,6.25,6.45,1000,1.43070745111576,1.49251401300396,1.43070745111576,1.47649008955146,4368.46819741229,0.0,1.0
2001-10-15,6.41,6.6,6.23,6.25,8600,1.46733356186432,1.51082706837824,1.42612918727219,1.43070745111576,37568.8264977458,0.0,1.0
2001-10-16,6.76,6.76,6.7,6.7,400,1.54745317912681,1.54745317912681,1.53371838759609,1.53371838759609,1747.38727896491,0.0,1.0
2001-10-17,6.7,6.7,6.7,6.7,100,1.53371838759609,1.53371838759609,1.53371838759609,1.53371838759609,436.846819741231,0.0,1.0
2001-10-18,6.7,6.7,6.7,6.7,0,1.53371838759609,1.53371838759609,1.53371838759609,1.53371838759609,0,0.0,1.0
2001-10-19,7.0,7.0,6.75,6.75,1300,1.60239234524965,1.60239234524965,1.54516404720502,1.54516404720502,5679.00865663599,0.0,1.0
2001-10-22,7.84,8.0,7.5,7.5,2600,1.79467942667961,1.83130553742817,1.71684894133891,1.71684894133891,11358.017313272,0.0,1.0
2001-10-23,7.65,7.72,7.64,7.64,800,1.75118592016569,1.76720984361819,1.7488967882439,1.7488967882439,3494.77455792983,0.0,1.0
2001-10-24,7.45,7.45,7.3,7.3,1400,1.70540328172999,1.70540328172999,1.67106630290321,1.67106630290321,6115.8554763772,0.0,1.0
2001-10-25,7.25,7.25,7.21,7.25,300,1.65962064329428,1.65962064329428,1.65046411560714,1.65962064329428,1310.54045922369,0.0,1.0
2001-10-26,7.25,7.25,7.25,7.25,0,1.65962064329428,1.65962064329428,1.65962064329428,1.65962064329428,0,0.0,1.0
2001-10-29,7.2,7.2,7.0,7.0,1800,1.64817498368536,1.64817498368536,1.60239234524965,1.60239234524965,7863.2427553421,0.0,1.0
2001-10-30,7.0,7.2,6.95,7.2,2200,1.60239234524965,1.64817498368536,1.59094668564072,1.64817498368536,9610.63003430705,0.0,1.0
2001-10-31,7.2,7.25,6.98,7.0,2800,1.64817498368536,1.65962064329428,1.59781408140608,1.60239234524965,12231.7109527544,0.0,1.0
2001-11-01,7.2,7.2,7.2,7.2,0,1.64817498368536,1.64817498368536,1.64817498368536,1.64817498368536,0,0.0,1.0
2001-11-02,7.3,7.3,7.2,7.2,800,1.67106630290321,1.67106630290321,1.64817498368536,1.64817498368536,3494.77455792983,0.0,1.0
2001-11-05,7.71,7.71,7.4,7.4,5800,1.7649207116964,1.7649207116964,1.69395762212106,1.69395762212106,25337.1155449913,0.0,1.0
2001-11-06,7.95,7.95,7.83,7.83,700,1.81985987781925,1.81985987781925,1.79239029475782,1.79239029475782,3057.9277381886,0.0,1.0
2001-11-07,8.0,8.0,8.0,8.0,1300,1.88200660471102,1.88200660471102,1.88200660471102,1.88200660471102,5526.01673871219,0.221486,1.0
2001-11-08,8.09,8.09,8.0,8.0,1700,1.90317917901402,1.90317917901402,1.88200660471102,1.88200660471102,7226.32958139286,0.0,1.0
2001-11-09,7.91,7.91,7.91,7.91,100,1.86083403040803,1.86083403040803,1.86083403040803,1.86083403040803,425.078210670167,0.0,1.0
2001-11-12,8.33,8.33,7.88,7.88,4300,1.95963937715535,1.95963937715535,1.85377650564036,1.85377650564036,18278.3630588173,0.0,1.0
2001-11-13,8.23,8.25,8.08,8.08,900,1.93611429459647,1.94081931110824,1.90082667075813,1.90082667075813,3825.7038960315,0.0,1.0
2001-11-14,8.1,8.1,8.1,8.1,300,1.90553168726991,1.90553168726991,1.90553168726991,1.90553168726991,1275.2346320105,0.0,1.0
2001-11-15,8.1,8.1,8.1,8.1,0,1.90553168726991,1.90553168726991,1.90553168726991,1.90553168726991,0,0.0,1.0
2001-11-16,7.93,8.0,7.85,7.85,2500,1.8655390469198,1.88200660471102,1.84671898087269,1.84671898087269,10626.9552667542,0.0,1.0
2001-11-19,7.6,8.0,7.6,7.93,16400,1.78790627447547,1.88200660471102,1.78790627447547,1.8655390469198,69712.8265499077,0.0,1.0
2001-11-20,7.75,7.75,7.75,7.75,100,1.8231938983138,1.8231938983138,1.8231938983138,1.8231938983138,425.078210670169,0.0,1.0
2001-11-21,7.85,7.85,7.85,7.85,200,1.84671898087269,1.84671898087269,1.84671898087269,1.84671898087269,850.156421340337,0.0,1.0
2001-11-23,8.33,8.33,8.05,8.05,300,1.95963937715535,1.95963937715535,1.89376914599047,1.89376914599047,1275.23463201051,0.0,1.0
2001-11-26,9.35,9.35,8.98,9.15,10000,2.19959521925601,2.19959521925601,2.11255241378813,2.15254505413823,42507.8210670168,0.0,1.0
2001-11-27,8.99,9.12,8.99,9.12,900,2.11490492204401,2.14548752937057,2.11490492204401,2.14548752937057,3825.70389603152,0.0,1.0
2001-11-28,8.94,9.05,8.94,9.05,5300,2.10314238076457,2.12901997157935,2.10314238076457,2.12901997157935,22529.1451655189,0.0,1.0
2001-11-29,8.35,8.75,8.25,8.75,1200,1.96434439366713,2.05844472390268,1.94081931110824,2.05844472390268,5100.93852804202,0.0,1.0
2001-11-30,8.1,8.35,8.1,8.3,2000,1.90553168726991,1.96434439366713,1.90553168726991,1.95258185238769,8501.56421340336,0.0,1.0
2001-12-03,8.65,8.65,8.2,8.2,1100,2.0349196413438,2.0349196413438,1.9290567698288,1.9290567698288,4675.86031737183,0.0,1.0
2001-12-04,8.8,8.8,8.8,8.8,100,2.07020726518213,2.07020726518213,2.07020726518213,2.07020726518213,425.078210670167,0.0,1.0
2001-12-05,8.8,8.8,8.8,8.8,0,2.07020726518213,2.07020726518213,2.07020726518213,2.07020726518213,0,0.0,1.0
2001-12-06,8.8,8.8,8.78,8.78,1500,2.07020726518213,2.07020726518213,2.06550224867035,2.06550224867035,6376.17316005251,0.0,1.0
2001-12-07,8.8,8.8,8.8,8.8,0,2.07020726518213,2.07020726518213,2.07020726518213,2.07020726518213,0,0.0,1.0
2001-12-10,8.7,9.1,8.7,9.1,1300,2.04668218262324,2.14078251285879,2.04668218262324,2.14078251285879,5526.01673871218,0.0,1.0
2001-12-11,9.0,9.0,9.0,9.0,3300,2.1172574302999,2.1172574302999,2.1172574302999,2.1172574302999,14027.5809521156,0.0,1.0
2001-12-12,9.32,9.35,8.8,9.0,4500,2.19253769448834,2.19959521925601,2.07020726518213,2.1172574302999,19128.5194801576,0.0,1.0
2001-12-13,9.32,9.32,9.32,9.32,0,2.19253769448834,2.19253769448834,2.19253769448834,2.19253769448834,0,0.0,1.0
2001-12-14,8.96,9.0,8.96,9.0,1200,2.10784739727635,2.1172574302999,2.10784739727635,2.1172574302999,5100.93852804201,0.0,1.0
2001-12-17,9.02,9.07,9.0,9.0,1200,2.12196244681168,2.13372498809112,2.1172574302999,2.1172574302999,5100.93852804201,0.0,1.0
2001-12-18,9.7,9.7,9.49,9.49,7700,2.28193300821212,2.28193300821212,2.23253033483845,2.23253033483845,32731.0222216029,0.0,1.0
2001-12-19,10.02,10.02,9.7,9.7,47800,2.35721327240056,2.35721327240056,2.28193300821212,2.28193300821212,203187.38470034,0.0,1.0
2001-12-20,9.8,10.18,9.8,10.18,16000,2.30545809077101,2.39485340449478,2.30545809077101,2.39485340449478,68012.5137072267,0.0,1.0
2001-12-21,9.77,9.78,9.77,9.78,400,2.29840056600334,2.30075307425923,2.29840056600334,2.30075307425923,1700.31284268067,0.0,1.0
2001-12-24,9.77,9.77,9.77,9.77,0,2.29840056600334,2.29840056600334,2.29840056600334,2.29840056600334,0,0.0,1.0
2001-12-26,9.77,9.77,9.77,9.77,0,2.29840056600334,2.29840056600334,2.29840056600334,2.29840056600334,0,0.0,1.0
2001-12-27,9.75,9.75,9.75,9.75,1200,2.29369554949156,2.29369554949156,2.29369554949156,2.29369554949156,5100.93852804202,0.0,1.0
2001-12-28,10.0,10.15,10.0,10.15,2500,2.35250825588878,2.38779587972711,2.35250825588878,2.38779587972711,10626.9552667542,0.0,1.0
2001-12-31,10.0,10.0,10.0,10.0,0,2.35250825588878,2.35250825588878,2.35250825588878,2.35250825588878,0,0.0,1.0
2002-01-02,10.5,10.5,10.0,10.0,6200,2.47013366868322,2.47013366868322,2.35250825588878,2.35250825588878,26354.8490615504,0.0,1.0
2002-01-03,10.9,10.9,10.75,10.75,600,2.56423399891877,2.56423399891877,2.52894637508044,2.52894637508044,2550.46926402101,0.0,1.0
2002-01-04,10.81,11.0,10.81,11.0,11600,2.54306142461577,2.58775908147766,2.54306142461577,2.58775908147766,49309.0724377395,0.0,1.0
2002-01-07,11.0,11.0,10.69,10.75,13700,2.58775908147766,2.58775908147766,2.51483132554511,2.52894637508044,58235.714861813,0.0,1.0
2002-01-08,10.46,10.95,10.46,10.8,25100,2.46072363565966,2.57599654019821,2.46072363565966,2.54070891635988,106694.630878212,0.0,1.0
2002-01-09,10.9,11.3,10.7,10.93,12500,2.56423399891877,2.65833432915432,2.517183833801,2.57129152368644,53134.776333771,0.0,1.0
2002-01-10,10.95,11.0,10.85,10.85,14800,2.57599654019821,2.58775908147766,2.55247145763933,2.55247145763933,62911.5751791849,0.0,1.0
2002-01-11,11.21,11.7,11.15,11.61,5000,2.63716175485132,2.75243465938987,2.62304670531599,2.73126208508687,21253.9105335084,0.0,1.0
2002-01-14,11.1,11.1,11.1,11.1,200,2.61128416403655,2.61128416403655,2.61128416403655,2.61128416403655,850.156421340334,0.0,1.0
2002-01-15,11.67,11.67,11.1,11.1,1900,2.74537713462221,2.74537713462221,2.61128416403655,2.61128416403655,8076.48600273318,0.0,1.0
2002-01-16,11.9,11.9,11.28,11.4,22000,2.79948482450765,2.79948482450765,2.65362931264254,2.68185941171321,93517.2063474369,0.0,1.0
2002-01-17,12.29,12.29,12.21,12.21,27000,2.89123264648731,2.89123264648731,2.8724125804402,2.8724125804402,114771.116880945,0.0,1.0
2002-01-18,12.75,12.75,12.29,12.29,500,2.9994480262582,2.9994480262582,2.89123264648731,2.89123264648731,2125.39105335084,0.0,1.0
2002-01-22,12.6,12.85,12.6,12.85,5300,2.96416040241986,3.02297310881708,2.96416040241986,3.02297310881708,22529.1451655189,0.0,1.0
2002-01-23,12.5,13.0,12.2,12.72,2700,2.94063531986098,3.05826073265541,2.87006007218431,2.99239050149053,11477.1116880945,0.0,1.0
2002-01-24,12.3,12.6,12.1,12.1,12900,2.8935851547432,2.96416040241986,2.84653498962542,2.84653498962542,54835.0891764516,0.0,1.0
2002-01-25,12.45,12.48,12.4,12.4,800,2.92887277858153,2.9359303033492,2.91711023730209,2.91711023730209,3400.62568536134,0.0,1.0
2002-01-28,12.18,12.43,12.0,12.4,4400,2.86535505567253,2.92416776206975,2.82300990706654,2.91711023730209,18703.4412694874,0.0,1.0
2002-01-29,11.25,12.15,11.25,12.15,1500,2.64657178787488,2.85829753090487,2.64657178787488,2.85829753090487,6376.17316005251,0.0,1.0
2002-01-30,12.35,12.35,11.35,11.35,1500,2.90534769602264,2.90534769602264,2.67009687043377,2.67009687043377,6376.17316005253,0.0,1.0
2002-01-31,11.66,11.66,11.61,11.61,900,2.74302462636632,2.74302462636632,2.73126208508687,2.73126208508687,3825.70389603151,0.0,1.0
2002-02-01,11.7,11.7,10.87,11.4,4500,2.75243465938987,2.75243465938987,2.5571764741511,2.68185941171321,19128.5194801576,0.0,1.0
2002-02-04,11.0,11.66,11.0,11.66,4400,2.58775908147766,2.74302462636632,2.58775908147766,2.74302462636632,18703.4412694874,0.0,1.0
2002-02-05,10.9,11.06,10.43,10.96,6200,2.56423399891877,2.60187413101299,2.453666110892,2.5783490484541,26354.8490615504,0.0,1.0
2002-02-06,10.78,11.15,10.65,10.89,3000,2.53600389984811,2.62304670531599,2.50542129252155,2.56188149066288,12752.346320105,0.0,1.0
2002-02-07,10.35,10.63,10.35,10.63,800,2.43484604484489,2.50071627600977,2.43484604484489,2.50071627600977,3400.62568536134,0.0,1.0
2002-02-08,10.3,10.7,10.3,10.41,2700,2.45738377968878,2.55281615948252,2.45738377968878,2.48362768413206,11316.9136338655,0.145803,1.0
2002-02-11,10.3,10.3,10.3,10.3,0,2.45738377968878,2.45738377968878,2.45738377968878,2.45738377968878,0,0.0,1.0
2002-02-12,10.05,10.05,10.05,10.05,300,2.39773854231769,2.39773854231769,2.39773854231769,2.39773854231769,1257.43484820728,0.0,1.0
2002-02-13,10.1,10.1,9.95,9.95,6300,2.40966758979191,2.40966758979191,2.37388044736926,2.37388044736926,26406.1318123529,0.0,1.0
2002-02-14,10.65,10.65,10.1,10.15,4300,2.5408871120083,2.5408871120083,2.40966758979191,2.42159663726613,18023.2328243044,0.0,1.0
2002-02-15,10.45,11.01,10.45,11.01,2200,2.49317092211143,2.62677625382267,2.49317092211143,2.62677625382267,9221.18888685342,0.0,1.0
2002-02-19,10.27,10.55,10.27,10.55,600,2.45022635120425,2.51702901705987,2.45022635120425,2.51702901705987,2514.86969641457,0.0,1.0
2002-02-20,10.4,10.4,10.3,10.3,400,2.48124187463721,2.48124187463721,2.45738377968878,2.45738377968878,1676.57979760971,0.0,1.0
2002-02-21,10.85,10.85,10.6,10.6,1500,2.58860330190517,2.58860330190517,2.52895806453408,2.52895806453408,6287.17424103642,0.0,1.0
2002-02-22,10.85,10.85,10.85,10.85,0,2.58860330190517,2.58860330190517,2.58860330190517,2.58860330190517,0,0.0,1.0
2002-02-25,10.85,11.0,10.65,10.86,1900,2.58860330190517,2.62439044432782,2.5408871120083,2.59098911140001,7963.75403864613,0.0,1.0
2002-02-26,10.83,10.85,10.83,10.85,400,2.58383168291548,2.58860330190517,2.58383168291548,2.58860330190517,1676.57979760971,0.0,1.0
2002-02-27,10.83,10.83,10.83,10.83,0,2.58383168291548,2.58383168291548,2.58383168291548,2.58383168291548,0,0.0,1.0
2002-02-28,11.1,11.1,11.1,11.1,100,2.64824853927626,2.64824853927626,2.64824853927626,2.64824853927626,419.144949402427,0.0,1.0
2002-03-01,11.25,11.3,11.25,11.27,1000,2.68403568169891,2.69596472917313,2.68403568169891,2.6888073006886,4191.44949402428,0.0,1.0
2002-03-04,11.5,11.6,11.39,11.4,700,2.74368091907,2.76753901401843,2.71743701462672,2.71982282412156,2934.01464581699,0.0,1.0
2002-03-05,12.18,12.18,12.18,12.18,100,2.90591596471935,2.90591596471935,2.90591596471935,2.90591596471935,419.144949402428,0.0,1.0
2002-03-06,11.4,11.75,11.4,11.5,2900,2.71982282412156,2.80332615644108,2.71982282412156,2.74368091907,12155.2035326704,0.0,1.0
2002-03-07,11.4,11.4,11.4,11.4,0,2.71982282412156,2.71982282412156,2.71982282412156,2.71982282412156,0,0.0,1.0
2002-03-08,11.5,11.6,11.5,11.5,700,2.74368091907,2.76753901401843,2.74368091907,2.74368091907,2934.01464581699,0.0,1.0
2002-03-11,11.65,11.65,11.65,11.65,100,2.77946806149265,2.77946806149265,2.77946806149265,2.77946806149265,419.144949402428,0.0,1.0
2002-03-12,12.03,12.15,11.53,11.8,1600,2.8701288222967,2.89875853623482,2.75083834755453,2.8152552039153,6706.31919043884,0.0,1.0
2002-03-13,11.81,12.05,11.81,12.05,1100,2.81764101341014,2.87490044128639,2.81764101341014,2.87490044128639,4610.59444342671,0.0,1.0
2002-03-14,11.86,12.2,11.86,12.2,200,2.82957006088436,2.91068758370904,2.82957006088436,2.91068758370904,838.289898804856,0.0,1.0
2002-03-15,12.6,12.6,12.13,12.13,800,3.00611996350278,3.00611996350278,2.89398691724513,2.89398691724513,3353.15959521942,0.0,1.0
2002-03-18,12.55,12.55,12.55,12.55,500,2.99419091602856,2.99419091602856,2.99419091602856,2.99419091602856,2095.72474701214,0.0,1.0
2002-03-19,12.55,12.55,12.55,12.55,0,2.99419091602856,2.99419091602856,2.99419091602856,2.99419091602856,0,0.0,1.0
2002-03-20,12.1,12.27,12.1,12.27,2400,2.8868294887606,2.92738825017294,2.8868294887606,2.92738825017294,10059.4787856583,0.0,1.0
2002-03-21,12.36,12.36,12.3,12.3,300,2.94886053562653,2.94886053562653,2.93454567865747,2.93454567865747,1257.43484820729,0.0,1.0
2002-03-22,11.75,12.2,11.75,12.2,600,2.80332615644108,2.91068758370904,2.80332615644108,2.91068758370904,2514.86969641457,0.0,1.0
2002-03-25,11.6,11.65,11.32,11.45,14500,2.76753901401843,2.77946806149265,2.70073634816281,2.73175187159578,60776.017663352,0.0,1.0
2002-03-26,11.75,11.75,11.61,11.61,2200,2.80332615644108,2.80332615644108,2.76992482351327,2.76992482351327,9221.18888685342,0.0,1.0
2002-03-27,11.7,11.77,11.5,11.77,1000,2.79139710896687,2.80809777543077,2.74368091907,2.80809777543077,4191.44949402427,0.0,1.0
2002-03-28,11.4,11.76,11.4,11.66,25700,2.71982282412156,2.80571196593593,2.71982282412156,2.78185387098749,107720.251996424,0.0,1.0
2002-04-01,11.3,11.45,11.2,11.45,800,2.69596472917313,2.73175187159578,2.67210663422469,2.73175187159578,3353.15959521942,0.0,1.0
2002-04-02,11.32,11.55,11.32,11.55,700,2.70073634816281,2.75560996654421,2.70073634816281,2.75560996654421,2934.014645817,0.0,1.0
2002-04-03,11.32,11.32,11.32,11.32,0,2.70073634816281,2.70073634816281,2.70073634816281,2.70073634816281,0,0.0,1.0
2002-04-04,11.0,11.16,11.0,11.0,1700,2.62439044432782,2.66256339624532,2.62439044432782,2.62439044432782,7125.46413984128,0.0,1.0
2002-04-05,11.3,11.3,11.17,11.17,200,2.69596472917313,2.69596472917313,2.66494920574016,2.66494920574016,838.289898804854,0.0,1.0
2002-04-08,11.3,11.3,11.3,11.3,0,2.69596472917313,2.69596472917313,2.69596472917313,2.69596472917313,0,0.0,1.0
2002-04-09,11.4,11.53,11.4,11.53,2800,2.71982282412156,2.75083834755453,2.71982282412156,2.75083834755453,11736.058583268,0.0,1.0
2002-04-10,11.5,11.5,11.4,11.43,700,2.74368091907,2.74368091907,2.71982282412156,2.72698025260609,2934.01464581699,0.0,1.0
2002-04-11,11.4,11.4,11.4,11.4,600,2.71982282412156,2.71982282412156,2.71982282412156,2.71982282412156,2514.86969641457,0.0,1.0
2002-04-12,11.38,11.4,11.38,11.4,7200,2.71505120513187,2.71982282412156,2.71505120513187,2.71982282412156,30178.4363569749,0.0,1.0
2002-04-15,11.06,11.43,11.0,11.35,32600,2.63870530129688,2.72698025260609,2.62439044432782,2.70789377664734,136641.253505192,0.0,1.0
2002-04-16,11.06,11.06,11.06,11.06,0,2.63870530129688,2.63870530129688,2.63870530129688,2.63870530129688,0,0.0,1.0
2002-04-17,11.77,11.8,11.45,11.45,4400,2.80809777543077,2.8152552039153,2.73175187159578,2.73175187159578,18442.3777737068,0.0,1.0
2002-04-18,11.5,11.63,11.5,11.6,5300,2.74368091907,2.77469644250296,2.74368091907,2.76753901401843,22214.6823183286,0.0,1.0
2002-04-19,11.38,11.5,11.35,11.5,6500,2.71505120513187,2.74368091907,2.70789377664734,2.74368091907,27244.4217111579,0.0,1.0
2002-04-22,11.12,11.3,11.12,11.3,15300,2.65302015826594,2.69596472917313,2.65302015826594,2.69596472917313,64129.1772585715,0.0,1.0
2002-04-23,11.05,11.12,11.05,11.12,6400,2.63631949180204,2.65302015826594,2.63631949180204,2.65302015826594,26825.2767617554,0.0,1.0
2002-04-24,11.05,11.05,11.05,11.05,0,2.63631949180204,2.63631949180204,2.63631949180204,2.63631949180204,0,0.0,1.0
2002-04-25,11.18,11.25,11.1,11.15,51900,2.667335015235,2.68403568169891,2.64824853927626,2.66017758675047,217536.22873986,0.0,1.0
2002-04-26,11.15,11.15,11.0,11.0,10600,2.66017758675047,2.66017758675047,2.62439044432782,2.62439044432782,44429.3646366574,0.0,1.0
2002-04-29,11.05,11.15,11.05,11.1,21000,2.63631949180204,2.66017758675047,2.63631949180204,2.64824853927626,88020.4393745098,0.0,1.0
2002-04-30,11.25,11.25,11.08,11.1,800,2.68403568169891,2.68403568169891,2.64347692028657,2.64824853927626,3353.15959521942,0.0,1.0
2002-05-01,11.18,11.18,11.18,11.18,200,2.667335015235,2.667335015235,2.667335015235,2.667335015235,838.289898804857,0.0,1.0
2002-05-02,10.36,10.99,10.36,10.99,15500,2.52449182915974,2.67800822417621,2.52449182915974,2.67800822417621,63608.8412508144,0.22128,1.0
2002-05-03,9.65,9.79,9.65,9.79,17200,2.35148128874435,2.38559604319245,2.35148128874435,2.38559604319245,70585.2948073554,0.0,1.0
2002-05-06,9.63,9.65,9.55,9.65,300,2.34660775239462,2.35148128874435,2.3271136069957,2.35148128874435,1231.13886291899,0.0,1.0
2002-05-07,10.0,10.0,9.83,9.85,4600,2.43676817486461,2.43676817486461,2.39534311589191,2.40021665224164,18877.4625647579,0.0,1.0
2002-05-08,10.0,10.0,10.0,10.0,0,2.43676817486461,2.43676817486461,2.43676817486461,2.43676817486461,0,0.0,1.0
2002-05-09,9.38,9.55,9.38,9.55,600,2.285688548023,2.3271136069957,2.285688548023,2.3271136069957,2462.27772583799,0.0,1.0
2002-05-10,9.38,9.38,9.38,9.38,0,2.285688548023,2.285688548023,2.285688548023,2.285688548023,0,0.0,1.0
2002-05-13,9.38,9.38,9.38,9.38,0,2.285688548023,2.285688548023,2.285688548023,2.285688548023,0,0.0,1.0
2002-05-14,9.29,9.63,9.05,9.05,3300,2.26375763444922,2.34660775239462,2.20527519825247,2.20527519825247,13542.5274921089,0.0,1.0
2002-05-15,9.75,9.75,9.61,9.61,1200,2.37584897049299,2.37584897049299,2.34173421604489,2.34173421604489,4924.55545167597,0.0,1.0
2002-05-16,9.55,9.62,9.55,9.62,500,2.3271136069957,2.34417098421975,2.3271136069957,2.34417098421975,2051.89810486499,0.0,1.0
2002-05-17,9.55,9.55,9.55,9.55,0,2.3271136069957,2.3271136069957,2.3271136069957,2.3271136069957,0,0.0,1.0
2002-05-20,9.55,9.55,9.55,9.55,0,2.3271136069957,2.3271136069957,2.3271136069957,2.3271136069957,0,0.0,1.0
2002-05-21,9.55,9.55,9.55,9.55,0,2.3271136069957,2.3271136069957,2.3271136069957,2.3271136069957,0,0.0,1.0
2002-05-22,9.0,9.54,9.0,9.54,3200,2.19309135737815,2.32467683882084,2.19309135737815,2.32467683882084,13132.1478711359,0.0,1.0
2002-05-23,8.9,9.0,8.9,9.0,1800,2.1687236756295,2.19309135737815,2.1687236756295,2.19309135737815,7386.83317751395,0.0,1.0
2002-05-24,8.8,8.8,8.8,8.8,400,2.14435599388086,2.14435599388086,2.14435599388086,2.14435599388086,1641.51848389199,0.0,1.0
2002-05-28,8.7,8.72,8.6,8.71,2000,2.11998831213221,2.12486184848194,2.09562063038356,2.12242508030708,8207.59241945994,0.0,1.0
2002-05-29,8.55,8.7,8.55,8.7,21000,2.08343678950924,2.11998831213221,2.08343678950924,2.11998831213221,86179.7204043294,0.0,1.0
2002-05-30,8.57,8.57,8.57,8.57,500,2.08831032585897,2.08831032585897,2.08831032585897,2.08831032585897,2051.89810486499,0.0,1.0
2002-05-31,8.72,8.72,8.65,8.65,22600,2.12486184848194,2.12486184848194,2.10780447125789,2.10780447125789,92745.7943398973,0.0,1.0
2002-06-03,8.75,8.77,8.6,8.73,17900,2.13217215300653,2.13704568935626,2.09562063038356,2.1272986166568,73457.9521541666,0.0,1.0
2002-06-04,8.55,8.62,8.5,8.6,10600,2.08343678950924,2.10049416673329,2.07125294863492,2.09562063038356,43500.2398231377,0.0,1.0
2002-06-05,8.5,8.58,8.44,8.45,1200,2.07125294863492,2.09074709403384,2.05663233958573,2.0590691077606,4924.55545167596,0.0,1.0
2002-06-06,7.97,8.44,7.9,8.44,6900,1.94210423536709,2.05663233958573,1.92504685814304,2.05663233958573,28316.1938471368,0.0,1.0
2002-06-07,7.7,7.85,7.65,7.77,600,1.87631149464575,1.91286301726872,1.86412765377143,1.8933688718698,2462.27772583798,0.0,1.0
2002-06-10,7.7,7.7,7.7,7.7,0,1.87631149464575,1.87631149464575,1.87631149464575,1.87631149464575,0,0.0,1.0
2002-06-11,7.12,7.8,7.12,7.8,3800,1.7349789405036,1.9006791763944,1.7349789405036,1.9006791763944,15594.4255969739,0.0,1.0
2002-06-12,7.19,7.19,7.19,7.19,300,1.75203631772765,1.75203631772765,1.75203631772765,1.75203631772765,1231.13886291899,0.0,1.0
2002-06-13,7.85,8.0,7.43,7.43,4300,1.91286301726872,1.94941453989169,1.81051875392441,1.81051875392441,17646.3237018389,0.0,1.0
2002-06-14,7.55,7.7,7.55,7.7,500,1.83975997202278,1.87631149464575,1.83975997202278,1.87631149464575,2051.89810486499,0.0,1.0
2002-06-17,7.85,7.85,7.5,7.5,2000,1.91286301726872,1.91286301726872,1.82757613114846,1.82757613114846,8207.59241945993,0.0,1.0
2002-06-18,7.65,8.1,7.65,8.05,1400,1.86412765377143,1.97378222164033,1.86412765377143,1.96159838076601,5745.31469362195,0.0,1.0
2002-06-19,7.59,7.65,7.5,7.5,900,1.84950704472224,1.86412765377143,1.82757613114846,1.82757613114846,3693.41658875697,0.0,1.0
2002-06-20,7.35,7.35,7.35,7.35,400,1.79102460852549,1.79102460852549,1.79102460852549,1.79102460852549,1641.51848389199,0.0,1.0
2002-06-21,7.0,7.0,7.0,7.0,1000,1.70573772240523,1.70573772240523,1.70573772240523,1.70573772240523,4103.79620972996,0.0,1.0
2002-06-24,7.0,7.0,7.0,7.0,0,1.70573772240523,1.70573772240523,1.70573772240523,1.70573772240523,0,0.0,1.0
2002-06-25,7.0,7.01,7.0,7.01,1600,1.70573772240523,1.70817449058009,1.70573772240523,1.70817449058009,6566.07393556794,0.0,1.0
2002-06-26,6.9,7.02,6.85,6.85,7600,1.68137004065658,1.71061125875496,1.66918619978226,1.66918619978226,31188.8511939478,0.0,1.0
2002-06-27,6.9,6.9,6.9,6.9,0,1.68137004065658,1.68137004065658,1.68137004065658,1.68137004065658,0,0.0,1.0
2002-06-28,7.2,7.2,7.05,7.05,1200,1.75447308590252,1.75447308590252,1.71792156327955,1.71792156327955,4924.55545167596,0.0,1.0
2002-07-01,7.0,7.1,7.0,7.1,1400,1.70573772240523,1.73010540415387,1.70573772240523,1.73010540415387,5745.31469362195,0.0,1.0
2002-07-02,6.85,6.85,6.85,6.85,1200,1.66918619978226,1.66918619978226,1.66918619978226,1.66918619978226,4924.55545167596,0.0,1.0
2002-07-03,6.85,6.85,6.85,6.85,2600,1.66918619978226,1.66918619978226,1.66918619978226,1.66918619978226,10669.8701452979,0.0,1.0
2002-07-05,6.71,6.71,6.71,6.71,200,1.63507144533415,1.63507144533415,1.63507144533415,1.63507144533415,820.759241945995,0.0,1.0
2002-07-08,6.75,6.75,6.62,6.71,500,1.64481851803361,1.64481851803361,1.61314053176037,1.63507144533415,2051.89810486499,0.0,1.0
2002-07-09,6.75,6.75,6.75,6.75,200,1.64481851803361,1.64481851803361,1.64481851803361,1.64481851803361,820.759241945995,0.0,1.0
2002-07-10,6.85,6.85,6.8,6.8,900,1.66918619978226,1.66918619978226,1.65700235890793,1.65700235890793,3693.41658875697,0.0,1.0
2002-07-11,7.05,7.05,6.85,6.85,7300,1.71792156327955,1.71792156327955,1.66918619978226,1.66918619978226,29957.7123310288,0.0,1.0
2002-07-12,7.05,7.05,7.0,7.0,500,1.71792156327955,1.71792156327955,1.70573772240523,1.70573772240523,2051.89810486498,0.0,1.0
2002-07-15,6.8,6.9,6.8,6.9,400,1.65700235890793,1.68137004065658,1.65700235890793,1.68137004065658,1641.51848389199,0.0,1.0
2002-07-16,6.9,6.9,6.84,6.84,500,1.68137004065658,1.68137004065658,1.66674943160739,1.66674943160739,2051.89810486499,0.0,1.0
2002-07-17,6.85,6.95,6.85,6.95,600,1.66918619978226,1.6935538815309,1.66918619978226,1.6935538815309,2462.27772583798,0.0,1.0
2002-07-18,7.0,7.0,6.75,6.75,2300,1.70573772240523,1.70573772240523,1.64481851803361,1.64481851803361,9438.73128237891,0.0,1.0
2002-07-19,7.11,7.11,6.9,6.9,7800,1.73254217232874,1.73254217232874,1.68137004065658,1.68137004065658,32009.6104358937,0.0,1.0
2002-07-22,6.65,7.05,6.65,7.05,4500,1.62045083628497,1.71792156327955,1.62045083628497,1.71792156327955,18467.0829437848,0.0,1.0
2002-07-23,6.68,6.68,6.4,6.6,1200,1.62776114080956,1.62776114080956,1.55953163191335,1.60826699541064,4924.55545167596,0.0,1.0
2002-07-24,6.35,6.5,6.35,6.5,1600,1.54734779103903,1.583899313662,1.54734779103903,1.583899313662,6566.07393556794,0.0,1.0
2002-07-25,6.26,6.29,6.26,6.29,400,1.52541687746525,1.53272718198984,1.52541687746525,1.53272718198984,1641.51848389198,0.0,1.0
2002-07-26,6.3,6.3,6.26,6.26,600,1.5351639501647,1.5351639501647,1.52541687746525,1.52541687746525,2462.27772583799,0.0,1.0
2002-07-29,6.0,6.0,5.95,5.95,300,1.46206090491877,1.46206090491877,1.44987706404444,1.44987706404444,1231.13886291899,0.0,1.0
2002-07-30,5.5,5.89,5.4,5.89,14100,1.34022249617554,1.43525645499526,1.31585481442689,1.43525645499526,57863.5265571924,0.0,1.0
2002-07-31,5.55,5.55,5.4,5.5,6000,1.35240633704986,1.35240633704986,1.31585481442689,1.34022249617554,24622.7772583798,0.0,1.0
2002-08-01,5.45,5.45,5.45,5.45,400,1.32803865530121,1.32803865530121,1.32803865530121,1.32803865530121,1641.51848389199,0.0,1.0
2002-08-02,5.99,5.99,5.8,5.8,18500,1.4596241367439,1.4596241367439,1.41332554142147,1.41332554142147,75920.2298800045,0.0,1.0
2002-08-05,5.79,6.05,5.79,6.05,600,1.41088877324661,1.47424474579309,1.41088877324661,1.47424474579309,2462.27772583798,0.0,1.0
2002-08-06,5.79,5.79,5.79,5.79,0,1.41088877324661,1.41088877324661,1.41088877324661,1.41088877324661,0,0.0,1.0
2002-08-07,5.9,5.9,5.8,5.8,2700,1.43769322317012,1.43769322317012,1.41332554142147,1.41332554142147,11080.2497662709,0.0,1.0
2002-08-08,6.22,6.35,6.1,6.1,32000,1.51566980476579,1.54734779103903,1.48642858666741,1.48642858666741,131321.478711359,0.0,1.0
2002-08-09,6.22,6.22,6.22,6.22,0,1.51566980476579,1.51566980476579,1.51566980476579,1.51566980476579,0,0.0,1.0
2002-08-12,5.48,6.0,5.48,5.9,4700,1.33534895982581,1.46206090491877,1.33534895982581,1.43769322317012,19287.8421857308,0.0,1.0
2002-08-13,5.31,5.4,5.31,5.4,3700,1.29392390085311,1.31585481442689,1.29392390085311,1.31585481442689,15184.0459760009,0.0,1.0
2002-08-14,5.11,5.3,5.1,5.3,12800,1.24518853735582,1.29148713267824,1.24275176918095,1.29148713267824,52528.5914845434,0.0,1.0
2002-08-15,4.8,4.9,4.8,4.9,6600,1.16964872393501,1.19401640568366,1.16964872393501,1.19401640568366,27085.0549842179,0.0,1.0
2002-08-16,5.0,5.0,4.8,4.8,22700,1.21838408743231,1.21838408743231,1.16964872393501,1.16964872393501,93156.1739608699,0.0,1.0
2002-08-19,4.74,5.0,4.74,5.0,9400,1.15502811488583,1.21838408743231,1.15502811488583,1.21838408743231,38575.6843714615,0.0,1.0
2002-08-20,4.8,4.85,4.75,4.8,8000,1.16964872393501,1.18183256480934,1.15746488306069,1.16964872393501,32830.3696778398,0.0,1.0
2002-08-21,4.7,4.85,4.7,4.8,500,1.14528104218637,1.18183256480934,1.14528104218637,1.16964872393501,2051.89810486498,0.0,1.0
2002-08-22,4.25,4.6,4.25,4.6,23300,1.03562647431746,1.12091336043772,1.03562647431746,1.12091336043772,95618.4516867082,0.0,1.0
2002-08-23,4.3,4.4,4.25,4.25,21200,1.04781031519178,1.07217799694043,1.03562647431746,1.03562647431746,87000.4796462755,0.0,1.0
2002-08-26,4.75,4.75,4.36,4.36,4200,1.15746488306069,1.15746488306069,1.06243092424097,1.06243092424097,17235.9440808659,0.0,1.0
2002-08-27,4.84,4.85,4.74,4.85,1800,1.17939579663447,1.18183256480934,1.15502811488583,1.18183256480934,7386.83317751395,0.0,1.0
2002-08-28,4.66,4.7,4.65,4.7,4200,1.13553396948691,1.14528104218637,1.13309720131204,1.14528104218637,17235.9440808658,0.0,1.0
2002-08-29,4.85,4.85,4.5,4.6,7000,1.18183256480934,1.18183256480934,1.09654567868907,1.12091336043772,28726.5734681097,0.0,1.0
2002-08-30,5.14,5.14,5.03,5.03,1200,1.25249884188041,1.25249884188041,1.2256943919569,1.2256943919569,4924.55545167596,0.0,1.0
2002-09-03,4.75,5.05,4.75,5.05,2700,1.15746488306069,1.23056792830663,1.15746488306069,1.23056792830663,11080.2497662709,0.0,1.0
2002-09-04,4.5,4.5,4.5,4.5,21700,1.09654567868907,1.09654567868907,1.09654567868907,1.09654567868907,89052.3777511407,0.0,1.0
2002-09-05,4.5,4.55,4.5,4.55,5100,1.09654567868907,1.1087295195634,1.09654567868907,1.1087295195634,20929.3606696229,0.0,1.0
2002-09-06,4.5,4.5,4.35,4.5,17500,1.09654567868907,1.09654567868907,1.05999415606611,1.09654567868907,71816.4336702747,0.0,1.0
2002-09-09,4.5,4.5,4.5,4.5,800,1.09654567868907,1.09654567868907,1.09654567868907,1.09654567868907,3283.03696778399,0.0,1.0
2002-09-10,4.5,4.5,4.5,4.5,0,1.09654567868907,1.09654567868907,1.09654567868907,1.09654567868907,0,0.0,1.0
2002-09-11,4.6,4.6,4.6,4.6,100,1.12091336043772,1.12091336043772,1.12091336043772,1.12091336043772,410.379620972997,0.0,1.0
2002-09-12,4.55,4.55,4.55,4.55,400,1.1087295195634,1.1087295195634,1.1087295195634,1.1087295195634,1641.51848389198,0.0,1.0
2002-09-13,4.55,4.55,4.55,4.55,0,1.1087295195634,1.1087295195634,1.1087295195634,1.1087295195634,0,0.0,1.0
2002-09-16,4.3,4.51,4.3,4.51,16600,1.04781031519178,1.09898244686394,1.04781031519178,1.09898244686394,68123.0170815176,0.0,1.0
2002-09-17,4.2,4.3,4.2,4.3,2800,1.02344263344314,1.04781031519178,1.02344263344314,1.04781031519178,11490.6293872439,0.0,1.0
2002-09-18,3.8,4.0,3.75,4.0,14400,0.925971906448552,0.974707269945844,0.913788065574229,0.974707269945844,59094.6654201115,0.0,1.0
2002-09-19,3.7,3.7,3.7,3.7,400,0.901604224699906,0.901604224699906,0.901604224699906,0.901604224699906,1641.51848389199,0.0,1.0
2002-09-20,3.9,3.9,3.59,3.6,19500,0.950339588197198,0.950339588197198,0.874799774776395,0.87723654295126,80024.0260897344,0.0,1.0
2002-09-23,3.9,3.9,3.9,3.9,0,0.950339588197198,0.950339588197198,0.950339588197198,0.950339588197198,0,0.0,1.0
2002-09-24,3.3,3.4,3.3,3.4,1500,0.804133497705321,0.828501179453967,0.804133497705321,0.828501179453967,6155.69431459495,0.0,1.0
2002-09-25,3.5,3.5,3.3,3.35,5200,0.852868861202614,0.852868861202614,0.804133497705321,0.816317338579644,21339.7402905958,0.0,1.0
2002-09-26,3.32,3.4,3.32,3.4,4200,0.80900703405505,0.828501179453967,0.80900703405505,0.828501179453967,17235.9440808659,0.0,1.0
2002-09-27,3.18,3.19,3.18,3.18,12400,0.774892279606946,0.777329047781811,0.774892279606946,0.774892279606946,50887.0730006516,0.0,1.0
2002-09-30,3.35,3.35,3.0,3.18,9900,0.816317338579644,0.816317338579644,0.731030452459383,0.774892279606946,40627.5824763267,0.0,1.0
2002-10-01,3.25,3.25,3.1,3.2,9400,0.791949656830998,0.791949656830998,0.755398134208029,0.779765815956675,38575.6843714617,0.0,1.0
2002-10-02,3.13,3.35,3.1,3.23,13100,0.762708438732623,0.816317338579644,0.755398134208029,0.787076120481269,53759.7303474626,0.0,1.0
2002-10-03,3.13,3.13,3.13,3.13,0,0.762708438732623,0.762708438732623,0.762708438732623,0.762708438732623,0,0.0,1.0
2002-10-04,3.25,3.25,3.25,3.25,3700,0.791949656830998,0.791949656830998,0.791949656830998,0.791949656830998,15184.0459760009,0.0,1.0
2002-10-07,3.25,3.25,3.25,3.25,0,0.791949656830998,0.791949656830998,0.791949656830998,0.791949656830998,0,0.0,1.0
2002-10-08,3.32,3.35,3.3,3.35,19300,0.80900703405505,0.816317338579644,0.804133497705321,0.816317338579644,79203.2668477884,0.0,1.0
2002-10-09,3.18,3.25,3.18,3.25,5200,0.774892279606946,0.791949656830998,0.774892279606946,0.791949656830998,21339.7402905958,0.0,1.0
2002-10-10,3.0,3.15,3.0,3.15,1800,0.731030452459383,0.767581975082352,0.731030452459383,0.767581975082352,7386.83317751394,0.0,1.0
2002-10-11,2.85,3.0,2.8,3.0,600,0.694478929836414,0.731030452459383,0.682295088962091,0.731030452459383,2462.27772583798,0.0,1.0
2002-10-14,2.85,2.85,2.85,2.85,0,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,0,0.0,1.0
2002-10-15,2.85,2.85,2.85,2.85,100,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,410.379620972997,0.0,1.0
2002-10-16,2.7,3.0,2.7,2.85,81600,0.657927407213445,0.731030452459383,0.657927407213445,0.694478929836414,334869.770713965,0.0,1.0
2002-10-17,2.7,2.7,2.7,2.7,0,0.657927407213445,0.657927407213445,0.657927407213445,0.657927407213445,0,0.0,1.0
2002-10-18,2.78,2.8,2.78,2.8,900,0.677421552612362,0.682295088962091,0.677421552612362,0.682295088962091,3693.41658875697,0.0,1.0
2002-10-21,2.8,2.8,2.7,2.78,2000,0.682295088962091,0.682295088962091,0.657927407213445,0.677421552612362,8207.59241945993,0.0,1.0
2002-10-22,2.75,2.85,2.7,2.7,1400,0.670111248087768,0.694478929836414,0.657927407213445,0.657927407213445,5745.31469362195,0.0,1.0
2002-10-23,2.85,2.85,2.8,2.8,1200,0.694478929836414,0.694478929836414,0.682295088962091,0.682295088962091,4924.55545167596,0.0,1.0
2002-10-24,2.85,2.85,2.85,2.85,0,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,0,0.0,1.0
2002-10-25,2.85,2.85,2.85,2.85,3500,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,14363.2867340549,0.0,1.0
2002-10-28,2.95,2.95,2.95,2.95,300,0.71884661158506,0.71884661158506,0.71884661158506,0.71884661158506,1231.13886291899,0.0,1.0
2002-10-29,2.95,2.95,2.95,2.95,0,0.71884661158506,0.71884661158506,0.71884661158506,0.71884661158506,0,0.0,1.0
2002-10-30,2.95,2.95,2.82,2.82,5400,0.71884661158506,0.71884661158506,0.68716862531182,0.68716862531182,22160.4995325418,0.0,1.0
2002-10-31,3.1,3.1,3.05,3.05,600,0.755398134208029,0.755398134208029,0.743214293333706,0.743214293333706,2462.27772583798,0.0,1.0
2002-11-01,3.15,3.16,3.15,3.15,1400,0.767581975082352,0.770018743257217,0.767581975082352,0.767581975082352,5745.31469362196,0.0,1.0
2002-11-04,3.2,3.3,3.2,3.25,1900,0.779765815956675,0.804133497705321,0.779765815956675,0.791949656830998,7797.21279848694,0.0,1.0
2002-11-05,3.2,3.2,3.2,3.2,0,0.779765815956675,0.779765815956675,0.779765815956675,0.779765815956675,0,0.0,1.0
2002-11-06,3.2,3.2,3.2,3.2,1000,0.779765815956675,0.779765815956675,0.779765815956675,0.779765815956675,4103.79620972997,0.0,1.0
2002-11-07,3.1,3.1,3.1,3.1,200,0.755398134208029,0.755398134208029,0.755398134208029,0.755398134208029,820.759241945994,0.0,1.0
2002-11-08,3.47,3.47,3.3,3.3,500,0.84555855667802,0.84555855667802,0.804133497705321,0.804133497705321,2051.89810486498,0.0,1.0
2002-11-11,3.45,3.55,3.45,3.55,900,0.840685020328291,0.865052702076937,0.840685020328291,0.865052702076937,3693.41658875697,0.0,1.0
2002-11-12,3.39,3.39,3.31,3.35,800,0.826064411279103,0.826064411279103,0.806570265880186,0.816317338579644,3283.03696778397,0.0,1.0
2002-11-13,3.39,3.39,3.39,3.39,0,0.826064411279103,0.826064411279103,0.826064411279103,0.826064411279103,0,0.0,1.0
2002-11-14,3.15,3.15,3.15,3.15,500,0.767581975082352,0.767581975082352,0.767581975082352,0.767581975082352,2051.89810486498,0.0,1.0
2002-11-15,3.0,3.0,3.0,3.0,1300,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,5334.93507264896,0.0,1.0
2002-11-18,3.0,3.02,2.95,3.0,3900,0.731030452459383,0.735903988809112,0.71884661158506,0.731030452459383,16004.8052179469,0.0,1.0
2002-11-19,3.0,3.0,3.0,3.0,0,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,0,0.0,1.0
2002-11-20,3.0,3.0,3.0,3.0,4000,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,16415.1848389199,0.0,1.0
2002-11-21,3.0,3.0,3.0,3.0,0,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,0,0.0,1.0
2002-11-22,3.0,3.0,3.0,3.0,0,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,0,0.0,1.0
2002-11-25,2.95,2.95,2.95,2.95,500,0.71884661158506,0.71884661158506,0.71884661158506,0.71884661158506,2051.89810486498,0.0,1.0
2002-11-26,2.85,2.85,2.85,2.85,1000,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,4103.79620972997,0.0,1.0
2002-11-27,2.85,2.85,2.85,2.85,0,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,0,0.0,1.0
2002-11-29,2.7,2.75,2.5,2.75,2000,0.657927407213445,0.670111248087768,0.609192043716153,0.670111248087768,8207.59241945993,0.0,1.0
2002-12-02,2.8,2.8,2.8,2.8,200,0.682295088962091,0.682295088962091,0.682295088962091,0.682295088962091,820.759241945993,0.0,1.0
2002-12-03,2.95,2.95,2.9,2.9,1200,0.71884661158506,0.71884661158506,0.706662770710737,0.706662770710737,4924.55545167596,0.0,1.0
2002-12-04,2.7,2.81,2.7,2.81,100000,0.657927407213445,0.684731857136956,0.657927407213445,0.684731857136956,410379.620972997,0.0,1.0
2002-12-05,2.7,2.7,2.7,2.7,400,0.657927407213445,0.657927407213445,0.657927407213445,0.657927407213445,1641.51848389199,0.0,1.0
2002-12-06,2.8,2.8,2.8,2.8,300,0.682295088962091,0.682295088962091,0.682295088962091,0.682295088962091,1231.13886291899,0.0,1.0
2002-12-09,2.63,2.65,2.63,2.65,18500,0.640870029989392,0.645743566339122,0.640870029989392,0.645743566339122,75920.2298800045,0.0,1.0
2002-12-10,2.57,2.57,2.57,2.57,700,0.626249420940205,0.626249420940205,0.626249420940205,0.626249420940205,2872.65734681098,0.0,1.0
2002-12-11,2.65,2.75,2.57,2.57,6200,0.645743566339122,0.670111248087768,0.626249420940205,0.626249420940205,25443.5365003258,0.0,1.0
2002-12-12,2.65,2.75,2.65,2.75,155900,0.645743566339122,0.670111248087768,0.645743566339122,0.670111248087768,639781.829096902,0.0,1.0
2002-12-13,2.69,2.7,2.6,2.65,5100,0.65549063903858,0.657927407213445,0.633559725464799,0.645743566339122,20929.3606696228,0.0,1.0
2002-12-16,2.65,2.79,2.65,2.79,1200,0.645743566339122,0.679858320787226,0.645743566339122,0.679858320787226,4924.55545167596,0.0,1.0
2002-12-17,3.0,3.0,2.7,2.7,10300,0.731030452459383,0.731030452459383,0.657927407213445,0.657927407213445,42269.1009602187,0.0,1.0
2002-12-18,3.0,3.0,2.85,2.85,27400,0.731030452459383,0.731030452459383,0.694478929836414,0.694478929836414,112444.016146601,0.0,1.0
2002-12-19,3.1,3.16,3.0,3.0,31700,0.755398134208029,0.770018743257217,0.731030452459383,0.731030452459383,130090.33984844,0.0,1.0
2002-12-20,3.5,3.5,3.2,3.2,16500,0.852868861202614,0.852868861202614,0.779765815956675,0.779765815956675,67712.6374605445,0.0,1.0
2002-12-23,3.45,3.6,3.45,3.51,1600,0.840685020328291,0.87723654295126,0.840685020328291,0.855305629377478,6566.07393556795,0.0,1.0
2002-12-24,3.45,3.45,3.45,3.45,0,0.840685020328291,0.840685020328291,0.840685020328291,0.840685020328291,0,0.0,1.0
2002-12-26,3.26,3.26,3.26,3.26,600,0.794386425005863,0.794386425005863,0.794386425005863,0.794386425005863,2462.27772583798,0.0,1.0
2002-12-27,3.26,3.26,3.26,3.26,0,0.794386425005863,0.794386425005863,0.794386425005863,0.794386425005863,0,0.0,1.0
2002-12-30,3.3,3.39,3.25,3.25,18800,0.804133497705321,0.826064411279103,0.791949656830998,0.791949656830998,77151.3687429234,0.0,1.0
2002-12-31,3.3,3.3,3.3,3.3,100,0.804133497705321,0.804133497705321,0.804133497705321,0.804133497705321,410.379620972997,0.0,1.0
2003-01-02,3.2,3.25,3.2,3.25,43500,0.779765815956675,0.791949656830998,0.779765815956675,0.791949656830998,178515.135123254,0.0,1.0
2003-01-03,3.38,3.38,3.27,3.27,1400,0.823627643104238,0.823627643104238,0.796823193180727,0.796823193180727,5745.31469362196,0.0,1.0
2003-01-06,3.66,3.66,3.45,3.45,900,0.891857152000447,0.891857152000447,0.840685020328291,0.840685020328291,3693.41658875697,0.0,1.0
2003-01-07,3.65,3.8,3.65,3.74,1400,0.889420383825583,0.925971906448552,0.889420383825583,0.911351297399364,5745.31469362195,0.0,1.0
2003-01-08,3.81,3.84,3.75,3.75,1100,0.928408674623416,0.93571897914801,0.913788065574229,0.913788065574229,4514.17583070297,0.0,1.0
2003-01-09,3.95,3.95,3.87,3.87,300,0.962523429071521,0.962523429071521,0.943029283672604,0.943029283672604,1231.13886291899,0.0,1.0
2003-01-10,4.06,4.1,3.95,3.95,3700,0.989327878995032,0.99907495169449,0.962523429071521,0.962523429071521,15184.0459760009,0.0,1.0
2003-01-13,3.9,4.1,3.9,4.1,3600,0.950339588197198,0.99907495169449,0.950339588197198,0.99907495169449,14773.6663550279,0.0,1.0
2003-01-14,4.1,4.1,4.0,4.0,6700,0.99907495169449,0.99907495169449,0.974707269945844,0.974707269945844,27495.4346051908,0.0,1.0
2003-01-15,4.05,4.1,4.01,4.09,6600,0.986891110820167,0.99907495169449,0.977144038120709,0.996638183519626,27085.0549842178,0.0,1.0
2003-01-16,4.05,4.05,4.05,4.05,0,0.986891110820167,0.986891110820167,0.986891110820167,0.986891110820167,0,0.0,1.0
2003-01-17,3.65,3.99,3.64,3.99,21800,0.889420383825583,0.97227050177098,0.886983615650718,0.97227050177098,89462.7573721133,0.0,1.0
2003-01-21,3.25,3.68,3.25,3.68,6000,0.791949656830998,0.896730688350177,0.791949656830998,0.896730688350177,24622.7772583798,0.0,1.0
2003-01-22,3.12,3.15,3.0,3.15,2600,0.760271670557758,0.767581975082352,0.731030452459383,0.767581975082352,10669.8701452979,0.0,1.0
2003-01-23,2.95,3.05,2.95,3.05,1300,0.71884661158506,0.743214293333706,0.71884661158506,0.743214293333706,5334.93507264896,0.0,1.0
2003-01-24,2.85,2.85,2.85,2.85,100,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,410.379620972997,0.0,1.0
2003-01-27,2.85,2.85,2.85,2.85,0,0.694478929836414,0.694478929836414,0.694478929836414,0.694478929836414,0,0.0,1.0
2003-01-28,2.52,2.75,2.52,2.75,14400,0.614065580065882,0.670111248087768,0.614065580065882,0.670111248087768,59094.6654201115,0.0,1.0
2003-01-29,2.52,2.75,2.52,2.75,8300,0.614065580065882,0.670111248087768,0.614065580065882,0.670111248087768,34061.5085407587,0.0,1.0
2003-01-30,2.6,2.63,2.6,2.63,10300,0.633559725464799,0.640870029989392,0.633559725464799,0.640870029989392,42269.1009602186,0.0,1.0
2003-01-31,2.6,2.61,2.58,2.6,7300,0.633559725464799,0.635996493639663,0.628686189115069,0.633559725464799,29957.7123310287,0.0,1.0
2003-02-03,2.6,2.6,2.52,2.52,2400,0.633559725464799,0.633559725464799,0.614065580065882,0.614065580065882,9849.11090335192,0.0,1.0
2003-02-04,2.37,2.45,2.36,2.45,2000,0.577514057442913,0.59700820284183,0.575077289268048,0.59700820284183,8207.59241945993,0.0,1.0
2003-02-05,2.37,2.37,2.37,2.37,4900,0.577514057442913,0.577514057442913,0.577514057442913,0.577514057442913,20108.6014276768,0.0,1.0
2003-02-06,2.45,2.45,2.25,2.37,2700,0.59700820284183,0.59700820284183,0.548272839344537,0.577514057442913,11080.2497662709,0.0,1.0
2003-02-07,2.45,2.45,2.45,2.45,0,0.59700820284183,0.59700820284183,0.59700820284183,0.59700820284183,0,0.0,1.0
2003-02-10,2.35,2.35,2.35,2.35,500,0.572640521093183,0.572640521093183,0.572640521093183,0.572640521093183,2051.89810486499,0.0,1.0
2003-02-11,2.35,2.35,2.35,2.35,0,0.572640521093183,0.572640521093183,0.572640521093183,0.572640521093183,0,0.0,1.0
2003-02-12,2.36,2.36,2.36,2.36,400,0.575077289268048,0.575077289268048,0.575077289268048,0.575077289268048,1641.51848389199,0.0,1.0
2003-02-13,2.24,2.24,2.2,2.24,23500,0.545836071169673,0.545836071169673,0.536088998470214,0.545836071169673,96439.2109286542,0.0,1.0
2003-02-14,2.2,2.2,2.15,2.15,2600,0.536088998470214,0.536088998470214,0.523905157595891,0.523905157595891,10669.8701452979,0.0,1.0
2003-02-18,2.32,2.32,2.19,2.19,54100,0.56533021656859,0.56533021656859,0.53365223029535,0.53365223029535,222015.374946391,0.0,1.0
2003-02-19,2.25,2.25,2.25,2.25,10500,0.548272839344537,0.548272839344537,0.548272839344537,0.548272839344537,43089.8602021647,0.0,1.0
2003-02-20,2.25,2.25,2.25,2.25,0,0.548272839344537,0.548272839344537,0.548272839344537,0.548272839344537,0,0.0,1.0
2003-02-21,2.33,2.33,2.29,2.29,3600,0.567766984743454,0.567766984743454,0.558019912043996,0.558019912043996,14773.6663550279,0.0,1.0
2003-02-24,2.25,2.3,2.25,2.3,1200,0.548272839344537,0.56045668021886,0.548272839344537,0.56045668021886,4924.55545167597,0.0,1.0
2003-02-25,2.26,2.26,2.26,2.26,100,0.550709607519402,0.550709607519402,0.550709607519402,0.550709607519402,410.379620972997,0.0,1.0
2003-02-26,2.26,2.26,2.26,2.26,0,0.550709607519402,0.550709607519402,0.550709607519402,0.550709607519402,0,0.0,1.0
2003-02-27,2.26,2.26,2.26,2.26,0,0.550709607519402,0.550709607519402,0.550709607519402,0.550709607519402,0,0.0,1.0
2003-02-28,2.3,2.3,2.3,2.3,1600,0.56045668021886,0.56045668021886,0.56045668021886,0.56045668021886,6566.07393556795,0.0,1.0
2003-03-03,2.3,2.3,2.3,2.3,0,0.56045668021886,0.56045668021886,0.56045668021886,0.56045668021886,0,0.0,1.0
2003-03-04,2.3,2.3,2.3,2.3,0,0.56045668021886,0.56045668021886,0.56045668021886,0.56045668021886,0,0.0,1.0
2003-03-05,2.3,2.3,2.3,2.3,0,0.56045668021886,0.56045668021886,0.56045668021886,0.56045668021886,0,0.0,1.0
2003-03-06,2.45,2.47,2.25,2.3,24200,0.59700820284183,0.601881739191559,0.548272839344537,0.56045668021886,99311.8682754652,0.0,1.0
2003-03-07,2.55,2.58,2.45,2.45,3800,0.621375884590476,0.628686189115069,0.59700820284183,0.59700820284183,15594.4255969739,0.0,1.0
2003-03-10,2.5,2.5,2.5,2.5,700,0.609192043716153,0.609192043716153,0.609192043716153,0.609192043716153,2872.65734681098,0.0,1.0
2003-03-11,2.5,2.5,2.5,2.5,0,0.609192043716153,0.609192043716153,0.609192043716153,0.609192043716153,0,0.0,1.0
2003-03-12,2.55,2.55,2.55,2.55,100,0.621375884590476,0.621375884590476,0.621375884590476,0.621375884590476,410.379620972997,0.0,1.0
2003-03-13,2.46,2.5,2.46,2.5,700,0.599444971016694,0.609192043716153,0.599444971016694,0.609192043716153,2872.65734681098,0.0,1.0
2003-03-14,2.46,2.46,2.46,2.46,0,0.599444971016694,0.599444971016694,0.599444971016694,0.599444971016694,0,0.0,1.0
2003-03-17,2.46,2.46,2.46,2.46,0,0.599444971016694,0.599444971016694,0.599444971016694,0.599444971016694,0,0.0,1.0
2003-03-18,2.6,2.6,2.55,2.55,75400,0.633559725464799,0.633559725464799,0.621375884590476,0.621375884590476,309426.234213639,0.0,1.0
2003-03-19,2.55,2.55,2.5,2.53,3200,0.621375884590476,0.621375884590476,0.609192043716153,0.616502348240746,13132.1478711359,0.0,1.0
2003-03-20,2.5,2.5,2.5,2.5,1000,0.609192043716153,0.609192043716153,0.609192043716153,0.609192043716153,4103.79620972997,0.0,1.0
2003-03-21,2.7,2.7,2.5,2.54,2900,0.657927407213445,0.657927407213445,0.609192043716153,0.618939116415611,11901.0090082169,0.0,1.0
2003-03-24,2.65,2.66,2.65,2.66,7600,0.645743566339122,0.648180334513986,0.645743566339122,0.648180334513986,31188.8511939477,0.0,1.0
2003-03-25,2.9,2.9,2.69,2.69,6800,0.706662770710737,0.706662770710737,0.65549063903858,0.65549063903858,27905.8142261638,0.0,1.0
2003-03-26,3.1,3.1,2.95,2.95,6000,0.755398134208029,0.755398134208029,0.71884661158506,0.71884661158506,24622.7772583798,0.0,1.0
2003-03-27,3.0,3.0,3.0,3.0,500,0.731030452459383,0.731030452459383,0.731030452459383,0.731030452459383,2051.89810486498,0.0,1.0
2003-03-28,2.99,2.99,2.9,2.91,2100,0.728593684284518,0.728593684284518,0.706662770710737,0.709099538885602,8617.97204043294,0.0,1.0
2003-03-31,3.2,3.28,2.97,3.01,20600,0.779765815956675,0.799259961355592,0.723720147934789,0.733467220634248,84538.2019204374,0.0,1.0
2003-04-01,3.35,3.47,3.2,3.2,7300,0.816317338579644,0.84555855667802,0.779765815956675,0.779765815956675,29957.7123310288,0.0,1.0
2003-04-02,3.61,3.75,3.55,3.55,24900,0.879673311126124,0.913788065574229,0.865052702076937,0.865052702076937,102184.525622276,0.0,1.0
2003-04-03,3.63,3.63,3.61,3.61,1200,0.884546847475853,0.884546847475853,0.879673311126124,0.879673311126124,4924.55545167596,0.0,1.0
2003-04-04,3.63,3.63,3.63,3.63,0,0.884546847475853,0.884546847475853,0.884546847475853,0.884546847475853,0,0.0,1.0
2003-04-07,3.6,3.6,3.6,3.6,300,0.87723654295126,0.87723654295126,0.87723654295126,0.87723654295126,1231.13886291899,0.0,1.0
2003-04-08,3.5,3.6,3.5,3.6,1000,0.852868861202614,0.87723654295126,0.852868861202614,0.87723654295126,4103.79620972997,0.0,1.0
2003-04-09,3.67,3.67,3.52,3.65,2200,0.894293920175312,0.894293920175312,0.857742397552343,0.889420383825583,9028.35166140593,0.0,1.0
2003-04-10,3.64,3.69,3.62,3.62,41800,0.886983615650718,0.899167456525041,0.882110079300989,0.882110079300989,171538.681566713,0.0,1.0
2003-04-11,3.64,3.64,3.64,3.64,0,0.886983615650718,0.886983615650718,0.886983615650718,0.886983615650718,0,0.0,1.0
2003-04-14,3.8,3.9,3.7,3.7,4000,0.925971906448552,0.950339588197198,0.901604224699906,0.901604224699906,16415.1848389199,0.0,1.0
2003-04-15,4.0,4.0,3.84,3.84,2800,0.974707269945844,0.974707269945844,0.93571897914801,0.93571897914801,11490.6293872439,0.0,1.0
2003-04-16,4.2,4.3,4.15,4.15,5400,1.02344263344314,1.04781031519178,1.01125879256881,1.01125879256881,22160.4995325418,0.0,1.0
2003-04-17,4.6,4.8,4.2,4.2,28600,1.12091336043772,1.16964872393501,1.02344263344314,1.02344263344314,117368.571598277,0.0,1.0
2003-04-21,4.81,4.9,4.75,4.75,3200,1.17208549210988,1.19401640568366,1.15746488306069,1.15746488306069,13132.1478711359,0.0,1.0
2003-04-22,4.7,4.8,4.55,4.8,40500,1.14528104218637,1.16964872393501,1.1087295195634,1.16964872393501,166203.746494063,0.0,1.0
2003-04-23,4.85,5.05,4.74,4.8,13700,1.18183256480934,1.23056792830663,1.15502811488583,1.16964872393501,56222.0080733004,0.0,1.0
2003-04-24,4.7,4.8,4.7,4.8,1900,1.14528104218637,1.16964872393501,1.14528104218637,1.16964872393501,7797.21279848692,0.0,1.0
2003-04-25,4.68,4.72,4.68,4.7,1100,1.14040750583664,1.1501545785361,1.14040750583664,1.14528104218637,4514.17583070295,0.0,1.0
2003-04-28,4.97,5.0,4.74,4.85,22300,1.21107378290771,1.21838408743231,1.15502811488583,1.18183256480934,91514.6554769784,0.0,1.0
2003-04-29,5.21,5.41,4.99,4.99,8400,1.26955621910446,1.31829158260175,1.21594731925744,1.21594731925744,34471.8881617318,0.0,1.0
2003-04-30,5.71,5.85,5.4,5.4,11400,1.39139462784769,1.4255093822958,1.31585481442689,1.31585481442689,46783.2767909217,0.0,1.0
2003-05-01,5.8,5.8,5.8,5.8,200,1.41332554142147,1.41332554142147,1.41332554142147,1.41332554142147,820.759241945996,0.0,1.0
2003-05-02,5.8,6.0,5.8,6.0,3800,1.41332554142147,1.46206090491877,1.41332554142147,1.46206090491877,15594.4255969739,0.0,1.0
2003-05-05,5.5,6.0,5.5,5.77,8000,1.34022249617554,1.46206090491877,1.34022249617554,1.40601523689688,32830.3696778396,0.0,1.0
2003-05-06,5.56,5.64,5.56,5.59,1000,1.35484310522472,1.37433725062364,1.35484310522472,1.36215340974932,4103.79620972998,0.0,1.0
2003-05-07,6.35,6.35,5.85,5.85,14600,1.54734779103903,1.54734779103903,1.4255093822958,1.4255093822958,59915.4246620574,0.0,1.0
2003-05-08,6.45,7.25,6.45,6.55,35000,1.57171547278767,1.76665692677684,1.57171547278767,1.59608315453632,143632.867340549,0.0,1.0
2003-05-09,6.9,7.0,6.6,6.6,7500,1.68137004065658,1.70573772240523,1.60826699541064,1.60826699541064,30778.4715729748,0.0,1.0
2003-05-12,7.2,7.21,6.8,6.89,80500,1.75447308590252,1.75690985407738,1.65700235890793,1.67893327248172,330355.594883262,0.0,1.0
2003-05-13,7.0,7.48,7.0,7.4,14800,1.70573772240523,1.82270259479873,1.70573772240523,1.80320844939981,60736.1839040034,0.0,1.0
2003-05-14,6.7,7.0,6.7,7.0,5600,1.63263467715929,1.70573772240523,1.63263467715929,1.70573772240523,22981.2587744878,0.0,1.0
2003-05-15,6.15,6.5,5.9,6.5,13900,1.49861242754174,1.583899313662,1.43769322317012,1.583899313662,57042.7673152464,0.0,1.0
2003-05-16,6.2,6.2,5.8,6.16,7900,1.51079626841606,1.51079626841606,1.41332554142147,1.5010491957166,32419.9900568667,0.0,1.0
2003-05-19,5.95,6.25,5.9,6.25,5400,1.44987706404444,1.52298010929038,1.43769322317012,1.52298010929038,22160.4995325419,0.0,1.0
2003-05-20,5.95,5.95,5.95,5.95,13200,1.44987706404444,1.44987706404444,1.44987706404444,1.44987706404444,54170.1099684357,0.0,1.0
2003-05-21,5.95,5.95,5.95,5.95,0,1.44987706404444,1.44987706404444,1.44987706404444,1.44987706404444,0,0.0,1.0
2003-05-22,6.1,6.1,5.95,5.95,2700,1.48642858666741,1.48642858666741,1.44987706404444,1.44987706404444,11080.2497662709,0.0,1.0
2003-05-23,6.29,6.29,6.29,6.29,1000,1.53272718198984,1.53272718198984,1.53272718198984,1.53272718198984,4103.79620972997,0.0,1.0
2003-05-27,6.09,6.15,6.07,6.15,13900,1.48399181849255,1.49861242754174,1.47911828214282,1.49861242754174,57042.7673152465,0.0,1.0
2003-05-28,6.13,6.13,6.13,6.13,500,1.49373889119201,1.49373889119201,1.49373889119201,1.49373889119201,2051.89810486498,0.0,1.0
2003-05-29,6.22,6.22,6.22,6.22,300,1.51566980476579,1.51566980476579,1.51566980476579,1.51566980476579,1231.13886291899,0.0,1.0
2003-05-30,6.18,6.2,6.18,6.2,3600,1.50592273206633,1.51079626841606,1.50592273206633,1.51079626841606,14773.6663550279,0.0,1.0
2003-06-02,5.91,6.1,5.86,6.1,30300,1.44012999134498,1.48642858666741,1.42794615047066,1.48642858666741,124345.025154818,0.0,1.0
2003-06-03,6.04,6.04,5.9,5.9,2200,1.47180797761822,1.47180797761822,1.43769322317012,1.43769322317012,9028.35166140596,0.0,1.0
2003-06-04,6.43,6.43,6.1,6.1,17100,1.56684193643794,1.56684193643794,1.48642858666741,1.48642858666741,70174.9151863826,0.0,1.0
2003-06-05,6.66,6.66,6.5,6.65,3300,1.62288760445983,1.62288760445983,1.583899313662,1.62045083628497,13542.5274921089,0.0,1.0
2003-06-06,6.7,7.0,6.7,7.0,7600,1.63263467715929,1.70573772240523,1.63263467715929,1.70573772240523,31188.8511939477,0.0,1.0
2003-06-09,6.5,6.66,6.5,6.66,3700,1.583899313662,1.62288760445983,1.583899313662,1.62288760445983,15184.0459760009,0.0,1.0
2003-06-10,6.56,6.85,6.55,6.85,5000,1.59851992271118,1.66918619978226,1.59608315453632,1.66918619978226,20518.9810486499,0.0,1.0
2003-06-11,6.57,6.57,6.57,6.57,900,1.60095669088605,1.60095669088605,1.60095669088605,1.60095669088605,3693.41658875697,0.0,1.0
2003-06-12,6.75,6.85,6.65,6.75,4700,1.64481851803361,1.66918619978226,1.62045083628497,1.64481851803361,19287.8421857309,0.0,1.0
2003-06-13,6.85,6.85,6.75,6.75,3700,1.66918619978226,1.66918619978226,1.64481851803361,1.64481851803361,15184.0459760009,0.0,1.0
2003-06-16,6.96,6.96,6.95,6.95,1800,1.69599064970577,1.69599064970577,1.6935538815309,1.6935538815309,7386.83317751394,0.0,1.0
2003-06-17,6.99,7.07,6.7,6.7,111100,1.70330095423036,1.72279509962928,1.63263467715929,1.63263467715929,455931.758901,0.0,1.0
2003-06-18,6.64,6.95,6.6,6.95,7100,1.6180140681101,1.6935538815309,1.60826699541064,1.6935538815309,29136.9530890828,0.0,1.0
2003-06-19,6.52,6.8,6.5,6.74,5900,1.58877285001173,1.65700235890793,1.583899313662,1.64238174985875,24212.3976374067,0.0,1.0
2003-06-20,6.34,6.5,6.34,6.5,900,1.54491102286416,1.583899313662,1.54491102286416,1.583899313662,3693.41658875698,0.0,1.0
2003-06-23,6.41,6.44,6.35,6.44,400,1.56196840008822,1.56927870461281,1.54734779103903,1.56927870461281,1641.51848389198,0.0,1.0
2003-06-24,6.63,6.64,6.5,6.6,2200,1.61557729993524,1.6180140681101,1.583899313662,1.60826699541064,9028.35166140591,0.0,1.0
2003-06-25,6.41,6.56,6.3,6.56,12400,1.56196840008822,1.59851992271118,1.5351639501647,1.59851992271118,50887.0730006515,0.0,1.0
2003-06-26,6.45,6.45,6.44,6.44,1800,1.57171547278767,1.57171547278767,1.56927870461281,1.56927870461281,7386.83317751396,0.0,1.0
2003-06-27,6.45,6.45,6.45,6.45,100,1.57171547278767,1.57171547278767,1.57171547278767,1.57171547278767,410.379620972998,0.0,1.0
2003-06-30,6.41,6.45,6.38,6.38,1000,1.56196840008822,1.57171547278767,1.55465809556362,1.55465809556362,4103.79620972996,0.0,1.0
2003-07-01,6.6,6.6,6.49,6.49,1400,1.60826699541064,1.60826699541064,1.58146254548713,1.58146254548713,5745.31469362196,0.0,1.0
2003-07-02,6.9,6.95,6.63,6.65,3900,1.68137004065658,1.6935538815309,1.61557729993524,1.62045083628497,16004.8052179469,0.0,1.0
2003-07-03,7.19,7.19,7.0,7.0,2600,1.75203631772765,1.75203631772765,1.70573772240523,1.70573772240523,10669.8701452979,0.0,1.0
2003-07-07,7.6,7.67,7.29,7.29,29600,1.8519438128971,1.86900119012116,1.7764039994763,1.7764039994763,121472.367808007,0.0,1.0
2003-07-08,7.64,7.75,7.6,7.65,20200,1.86169088559656,1.88849533552007,1.8519438128971,1.86412765377143,82896.6834365455,0.0,1.0
2003-07-09,7.69,7.69,7.63,7.63,300,1.87387472647089,1.87387472647089,1.8592541174217,1.8592541174217,1231.13886291899,0.0,1.0
2003-07-10,7.45,7.6,7.41,7.6,30100,1.81539229027413,1.8519438128971,1.80564521757468,1.8519438128971,123524.265912872,0.0,1.0
2003-07-11,7.39,7.48,7.25,7.44,11300,1.80077168122495,1.82270259479873,1.76665692677684,1.81295552209927,46372.8971699486,0.0,1.0
2003-07-14,7.45,7.56,7.39,7.39,2200,1.81539229027413,1.84219674019765,1.80077168122495,1.80077168122495,9028.35166140595,0.0,1.0
2003-07-15,7.75,8.0,7.49,7.52,11700,1.88849533552007,1.94941453989169,1.82513936297359,1.83244966749819,48014.4156538407,0.0,1.0
2003-07-16,7.55,7.7,7.54,7.69,2700,1.83975997202278,1.87631149464575,1.83732320384792,1.87387472647089,11080.2497662709,0.0,1.0
2003-07-17,7.46,7.53,7.45,7.51,3900,1.817829058449,1.83488643567305,1.81539229027413,1.83001289932332,16004.8052179469,0.0,1.0
2003-07-18,7.46,7.46,7.46,7.46,0,1.817829058449,1.817829058449,1.817829058449,1.817829058449,0,0.0,1.0
2003-07-21,7.3,7.45,7.3,7.4,160100,1.77884076765117,1.81539229027413,1.77884076765117,1.80320844939981,657017.773177766,0.0,1.0
2003-07-22,7.36,7.41,7.33,7.36,99600,1.79346137670035,1.80564521757468,1.78615107217576,1.79346137670035,408738.102489106,0.0,1.0
2003-07-23,7.54,7.54,7.45,7.45,3500,1.83732320384792,1.83732320384792,1.81539229027413,1.81539229027413,14363.2867340549,0.0,1.0
2003-07-24,7.7,7.7,7.7,7.7,14000,1.87631149464575,1.87631149464575,1.87631149464575,1.87631149464575,57453.1469362196,0.0,1.0
2003-07-25,7.65,7.69,7.65,7.69,12600,1.86412765377143,1.87387472647089,1.86412765377143,1.87387472647089,51707.8322425975,0.0,1.0
2003-07-28,7.66,7.69,7.65,7.65,19800,1.86656442194629,1.87387472647089,1.86412765377143,1.86412765377143,81255.1649526534,0.0,1.0
2003-07-29,7.35,7.67,7.29,7.67,6400,1.79102460852549,1.86900119012116,1.7764039994763,1.86900119012116,26264.2957422718,0.0,1.0
2003-07-30,7.3,7.34,7.3,7.34,300,1.77884076765117,1.78858784035062,1.77884076765117,1.78858784035062,1231.13886291899,0.0,1.0
2003-07-31,7.2,7.26,7.15,7.15,10400,1.75447308590252,1.76909369495171,1.7422892450282,1.7422892450282,42679.4805811917,0.0,1.0
2003-08-01,6.92,6.99,6.79,6.8,21100,1.68624357700631,1.70330095423036,1.65456559073307,1.65700235890793,86590.1000253023,0.0,1.0
2003-08-04,6.69,6.69,6.59,6.6,800,1.63019790898442,1.63019790898442,1.60583022723578,1.60826699541064,3283.03696778398,0.0,1.0
2003-08-05,6.99,7.0,6.74,6.74,6700,1.70330095423036,1.70573772240523,1.64238174985875,1.64238174985875,27495.4346051908,0.0,1.0
2003-08-06,6.99,7.15,6.99,7.02,6700,1.70330095423036,1.7422892450282,1.70330095423036,1.71061125875496,27495.4346051908,0.0,1.0
2003-08-07,7.22,7.24,7.1,7.1,1100,1.75934662225225,1.76422015860198,1.73010540415387,1.73010540415387,4514.17583070296,0.0,1.0
2003-08-08,7.24,7.24,7.24,7.24,100,1.76422015860198,1.76422015860198,1.76422015860198,1.76422015860198,410.379620972996,0.0,1.0
2003-08-11,7.25,7.25,7.25,7.25,100,1.76665692677684,1.76665692677684,1.76665692677684,1.76665692677684,410.379620972997,0.0,1.0
2003-08-12,7.29,7.29,7.29,7.29,100,1.7764039994763,1.7764039994763,1.7764039994763,1.7764039994763,410.379620972997,0.0,1.0
2003-08-13,7.31,7.31,7.29,7.29,1400,1.78127753582603,1.78127753582603,1.7764039994763,1.7764039994763,5745.31469362196,0.0,1.0
2003-08-14,7.6,7.65,7.49,7.49,700,1.8519438128971,1.86412765377143,1.82513936297359,1.82513936297359,2872.65734681098,0.0,1.0
2003-08-15,8.12,8.33,7.7,7.7,13500,1.97865575799006,2.02982788966222,1.87631149464575,1.87631149464575,55401.2488313547,0.0,1.0
2003-08-18,8.28,8.53,8.22,8.22,31600,2.0176440487879,2.07856325315951,2.00302343973871,2.00302343973871,129679.960227467,0.0,1.0
2003-08-19,8.25,8.26,8.25,8.25,5300,2.0103337442633,2.01277051243817,2.0103337442633,2.0103337442633,21750.1199115689,0.0,1.0
2003-08-20,8.39,8.39,8.2,8.2,7200,2.04444849871141,2.04444849871141,1.99814990338898,1.99814990338898,29547.3327100557,0.0,1.0
2003-08-21,9.13,9.15,8.49,8.49,40400,2.22476934365139,2.22964288000112,2.06881618046005,2.06881618046005,165793.366873091,0.0,1.0
2003-08-22,9.89,10.0,9.55,9.94,21000,2.4099637249411,2.43676817486461,2.3271136069957,2.42214756581542,86179.7204043293,0.0,1.0
2003-08-25,10.5,10.6,10.2,10.2,15300,2.55860658360784,2.58297426535649,2.4855035383619,2.4855035383619,62788.0820088685,0.0,1.0
2003-08-26,10.35,10.6,10.05,10.6,11400,2.52205506098487,2.58297426535649,2.44895201573893,2.58297426535649,46783.2767909217,0.0,1.0
2003-08-27,10.25,10.44,10.23,10.44,2700,2.49768737923623,2.54398597455865,2.4928138428865,2.54398597455865,11080.2497662709,0.0,1.0
2003-08-28,10.36,10.4,10.29,10.29,14000,2.52449182915974,2.53423890185919,2.50743445193568,2.50743445193568,57453.1469362195,0.0,1.0
2003-08-29,10.35,10.59,10.2,10.27,8600,2.52205506098487,2.58053749718162,2.4855035383619,2.50256091558595,35292.6474036778,0.0,1.0
2003-09-02,11.35,11.48,10.45,10.45,11000,2.76573187847133,2.79740986474457,2.54642274273352,2.54642274273352,45141.7583070297,0.0,1.0
2003-09-03,11.58,12.45,11.58,11.9,60400,2.82177754649322,3.03377637770644,2.82177754649322,2.89975412808889,247869.29106769,0.0,1.0
2003-09-04,11.71,12.04,11.67,11.75,64000,2.85345553276646,2.93386888253699,2.843708460067,2.86320260546592,262642.957422718,0.0,1.0
2003-09-05,12.42,12.44,11.86,11.9,30400,3.02646607318185,3.03133960953157,2.89000705538943,2.89975412808889,124755.404775791,0.0,1.0
2003-09-08,12.19,12.75,12.19,12.48,10200,2.97042040515996,3.10687942295238,2.97042040515996,3.04108668223103,41858.7213392457,0.0,1.0
2003-09-09,12.02,12.12,11.9,12.05,30900,2.92899534618726,2.95336302793591,2.89975412808889,2.93630565071186,126807.302880656,0.0,1.0
2003-09-10,12.04,12.1,11.67,11.67,33500,2.93386888253699,2.94848949158618,2.843708460067,2.843708460067,137477.173025954,0.0,1.0
2003-09-11,11.95,12.15,11.95,12.1,54700,2.91193796896321,2.9606733324605,2.91193796896321,2.94848949158618,224477.652672229,0.0,1.0
2003-09-12,11.89,12.12,11.75,11.9,62900,2.89731735991402,2.95336302793591,2.86320260546592,2.89975412808889,258128.781592015,0.0,1.0
2003-09-15,11.89,11.93,11.8,11.87,11700,2.89731735991402,2.90706443261348,2.87538644634024,2.89244382356429,48014.4156538407,0.0,1.0
2003-09-16,11.5,11.99,11.42,11.99,8700,2.8022834010943,2.92168504166267,2.78278925569538,2.92168504166267,35703.0270246507,0.0,1.0
2003-09-17,11.45,11.56,11.39,11.51,21600,2.79009956021998,2.81690401014349,2.77547895117079,2.80472016926917,88641.9981301673,0.0,1.0
2003-09-18,11.6,11.75,11.55,11.6,62000,2.82665108284295,2.86320260546592,2.81446724196862,2.82665108284295,254435.365003258,0.0,1.0
2003-09-19,11.35,11.5,11.35,11.5,9200,2.76573187847133,2.8022834010943,2.76573187847133,2.8022834010943,37754.9251295157,0.0,1.0
2003-09-22,11.35,11.7,11.35,11.4,4900,2.76573187847133,2.85101876459159,2.76573187847133,2.77791571934566,20108.6014276769,0.0,1.0
2003-09-23,11.5,11.5,11.3,11.45,6200,2.8022834010943,2.8022834010943,2.75354803759701,2.79009956021998,25443.5365003258,0.0,1.0
2003-09-24,11.32,12.17,11.32,11.85,16200,2.75842157394674,2.96554686881023,2.75842157394674,2.88757028721456,66481.4985976255,0.0,1.0
2003-09-25,11.38,11.5,11.38,11.46,2300,2.77304218299593,2.8022834010943,2.77304218299593,2.79253632839484,9438.73128237892,0.0,1.0
2003-09-26,12.05,12.05,11.68,11.8,12000,2.93630565071186,2.93630565071186,2.84614522824186,2.87538644634024,49245.5545167595,0.0,1.0
2003-09-29,12.49,12.49,12.15,12.15,4600,3.0435234504059,3.0435234504059,2.9606733324605,2.9606733324605,18877.4625647578,0.0,1.0
2003-09-30,12.4,12.62,12.35,12.55,4700,3.02159253683212,3.07520143667914,3.00940869595779,3.05814405945509,19287.8421857308,0.0,1.0
2003-10-01,12.5,12.65,12.5,12.5,4900,3.04596021858076,3.08251174120373,3.04596021858076,3.04596021858076,20108.6014276769,0.0,1.0
2003-10-02,12.78,12.78,12.4,12.51,3200,3.11418972747697,3.11418972747697,3.02159253683212,3.04839698675563,13132.1478711359,0.0,1.0
2003-10-03,12.4,12.78,12.4,12.78,2900,3.02159253683212,3.11418972747697,3.02159253683212,3.11418972747697,11901.0090082169,0.0,1.0
2003-10-06,12.65,12.7,12.5,12.5,2400,3.08251174120373,3.09469558207805,3.04596021858076,3.04596021858076,9849.11090335193,0.0,1.0
2003-10-07,12.83,12.83,12.74,12.74,4300,3.12637356835129,3.12637356835129,3.10444265477751,3.10444265477751,17646.3237018389,0.0,1.0
2003-10-08,13.52,13.6,13.15,13.15,9400,3.29451057241695,3.31400471781587,3.20435014994696,3.20435014994696,38575.6843714617,0.0,1.0
2003-10-09,13.3,13.8,13.2,13.8,20300,3.24090167256993,3.36274008131316,3.21653399082129,3.36274008131316,83307.0630575184,0.0,1.0
2003-10-10,13.29,13.6,13.19,13.6,53000,3.23846490439507,3.31400471781587,3.21409722264642,3.31400471781587,217501.199115688,0.0,1.0
2003-10-13,13.31,13.31,13.26,13.26,7800,3.2433384407448,3.2433384407448,3.23115459987047,3.23115459987047,32009.6104358937,0.0,1.0
2003-10-14,13.66,13.79,13.5,13.7,40100,3.32862532686506,3.3603033131383,3.28963703606722,3.33837239956452,164562.228010172,0.0,1.0
2003-10-15,13.94,14.1,13.75,13.75,25000,3.39685483576127,3.4358431265591,3.35055624043884,3.35055624043884,102594.905243249,0.0,1.0
2003-10-16,14.03,14.14,13.95,14.04,14200,3.41878574933505,3.44559019925856,3.39929160393613,3.42122251750991,58273.9061781655,0.0,1.0
2003-10-17,13.79,14.0,13.7,14.0,11800,3.3603033131383,3.41147544481045,3.33837239956452,3.41147544481045,48424.7952748136,0.0,1.0
2003-10-20,14.25,14.25,13.81,13.81,17800,3.47239464918207,3.47239464918207,3.36517684948803,3.36517684948803,73047.5725331934,0.0,1.0
2003-10-21,15.0,15.05,14.5,14.85,39400,3.65515226229692,3.66733610317124,3.53331385355368,3.61860073967395,161689.570663361,0.0,1.0
2003-10-22,14.84,14.9,14.71,14.9,12200,3.61616397149908,3.63078458054827,3.58448598522584,3.63078458054827,50066.3137587056,0.0,1.0
2003-10-23,14.1,14.59,14.02,14.55,18700,3.4358431265591,3.55524476712747,3.41634898116018,3.54549769442801,76740.9891219504,0.0,1.0
2003-10-24,13.9,13.95,13.71,13.85,7700,3.38710776306181,3.39929160393613,3.34080916773938,3.37492392218748,31599.2308149207,0.0,1.0
2003-10-27,14.46,14.5,14.3,14.3,14700,3.52356678085423,3.53331385355368,3.48457849005639,3.48457849005639,60325.8042830305,0.0,1.0
2003-10-28,14.15,14.2,14.05,14.2,4400,3.44802696743342,3.46021080830775,3.42365928568478,3.46021080830775,18056.7033228119,0.0,1.0
2003-10-29,14.2,14.35,14.15,14.2,4100,3.46021080830775,3.49676233093072,3.44802696743342,3.46021080830775,16825.5644598929,0.0,1.0
2003-10-30,14.26,14.39,14.11,14.2,6600,3.47483141735693,3.50650940363017,3.43827989473396,3.46021080830775,27085.0549842178,0.0,1.0
2003-10-31,14.16,14.31,14.16,14.25,5400,3.45046373560829,3.48701525823126,3.45046373560829,3.47239464918207,22160.4995325418,0.0,1.0
2003-11-03,14.23,14.24,14.07,14.24,4600,3.46752111283234,3.4699578810072,3.42853282203451,3.4699578810072,18877.4625647579,0.0,1.0
2003-11-04,14.71,14.74,14.2,14.29,8300,3.58448598522584,3.59179628975044,3.46021080830775,3.48214172188153,34061.5085407588,0.0,1.0
2003-11-05,15.01,15.34,15.0,15.01,28000,3.65758903047178,3.73800238024231,3.65515226229692,3.65758903047178,114906.293872439,0.0,1.0
2003-11-06,15.2,15.35,15.0,15.1,8100,3.70388762579421,3.74043914841718,3.65515226229692,3.67951994404556,33240.7492988127,0.0,1.0
2003-11-07,15.35,15.35,15.15,15.15,29800,3.74043914841718,3.74043914841718,3.69170378491988,3.69170378491988,122293.127049953,0.0,1.0
2003-11-10,15.03,15.03,14.8,15.0,29900,3.66246256682151,3.66246256682151,3.60641689879962,3.65515226229692,122703.506670926,0.0,1.0
2003-11-11,14.8,14.84,14.65,14.7,10100,3.60641689879962,3.61616397149908,3.56986537617665,3.58204921705098,41448.3417182727,0.0,1.0
2003-11-12,15.12,15.2,14.81,14.83,16600,3.68439348039529,3.70388762579421,3.60885366697449,3.61372720332422,68123.0170815175,0.0,1.0
2003-11-13,14.78,15.19,14.78,15.19,3900,3.60154336244989,3.70145085761934,3.60154336244989,3.70145085761934,16004.8052179469,0.0,1.0
2003-11-14,15.3,15.35,14.95,14.95,3000,3.72825530754285,3.74043914841718,3.64296842142259,3.64296842142259,12311.3886291899,0.0,1.0
2003-11-17,15.4,15.8,15.35,15.35,14600,3.7526229892915,3.85009371628608,3.74043914841718,3.74043914841718,59915.4246620575,0.0,1.0
2003-11-18,15.75,15.99,15.75,15.9,16200,3.83790987541176,3.89639231160851,3.83790987541176,3.87446139803473,66481.4985976255,0.0,1.0
2003-11-19,15.55,15.75,15.45,15.7,16700,3.78917451191447,3.83790987541176,3.76480683016582,3.82572603453744,68533.3967024905,0.0,1.0
2003-11-20,16.24,16.3,15.6,15.6,7000,3.95731151598013,3.97193212502931,3.80135835278879,3.80135835278879,28726.5734681098,0.0,1.0
2003-11-21,16.69,16.75,16.45,16.45,9000,4.06696608384903,4.08158669289822,4.00848364765228,4.00848364765228,36934.1658875698,0.0,1.0
2003-11-24,16.75,17.1,16.75,17.1,20600,4.08158669289822,4.16687357901848,4.08158669289822,4.16687357901848,84538.2019204374,0.0,1.0
2003-11-25,16.39,16.9,16.15,16.9,11000,3.9938630386031,4.11813821552119,3.93538060240635,4.11813821552119,45141.7583070296,0.0,1.0
2003-11-26,15.65,16.41,15.65,16.41,12600,3.81354219366311,3.99873657495282,3.81354219366311,3.99873657495282,51707.8322425977,0.0,1.0
2003-11-28,16.1,16.15,16.08,16.08,2700,3.92319676153202,3.93538060240635,3.91832322518229,3.91832322518229,11080.2497662709,0.0,1.0
2003-12-01,16.61,16.63,16.35,16.35,8900,4.04747193845012,4.05234547479985,3.98411596590364,3.98411596590364,36523.7862665967,0.0,1.0
2003-12-02,16.86,16.86,16.7,16.7,1400,4.10839114282173,4.10839114282173,4.0694028520239,4.0694028520239,5745.31469362196,0.0,1.0
2003-12-03,17.42,17.51,17.15,17.15,13700,4.24485016061415,4.26678107418793,4.17905741989281,4.17905741989281,56222.0080733006,0.0,1.0
2003-12-04,18.0,18.05,17.52,17.52,26500,4.3861827147563,4.39836655563062,4.2692178423628,4.2692178423628,108750.599557844,0.0,1.0
2003-12-05,19.02,19.2,19.0,19.1,13800,4.63473306859249,4.67859489574005,4.62985953224276,4.65422721399141,56632.3876942736,0.0,1.0
2003-12-08,20.33,20.33,19.2,19.2,21900,4.95394969949975,4.95394969949975,4.67859489574005,4.67859489574005,89873.1369930863,0.0,1.0
2003-12-09,21.2,21.6,21.0,21.46,26500,5.16594853071297,5.26341925770756,5.11721316721568,5.22930450325945,108750.599557844,0.0,1.0
2003-12-10,19.45,20.7,19.3,20.7,28600,4.73951410011167,5.04411012196974,4.7029625774887,5.04411012196974,117368.571598277,0.0,1.0
2003-12-11,20.35,20.59,19.85,19.85,33300,4.95882323584948,5.01730567204623,4.83698482710625,4.83698482710625,136656.413784008,0.0,1.0
2003-12-12,20.61,20.75,20.36,20.57,19200,5.02217920839596,5.05629396284407,4.96126000402435,5.0124321356965,78792.8872268154,0.0,1.0
2003-12-15,19.75,20.65,19.6,20.65,23500,4.8126171453576,5.03192628109542,4.77606562273464,5.03192628109542,96439.2109286544,0.0,1.0
2003-12-16,19.52,19.6,19.3,19.57,13100,4.75657147733572,4.77606562273464,4.7029625774887,4.76875531821004,53759.7303474626,0.0,1.0
2003-12-17,20.6,20.65,20.1,20.1,13800,5.0197424402211,5.03192628109542,4.89790403147787,4.89790403147787,56632.3876942735,0.0,1.0
2003-12-18,20.38,20.46,20.21,20.3,5500,4.96613354037408,4.98562768577299,4.92470848140138,4.94663939497516,22570.8791535148,0.0,1.0
2003-12-19,20.48,20.75,20.44,20.6,6200,4.99050122212272,5.05629396284407,4.98075414942326,5.0197424402211,25443.5365003258,0.0,1.0
2003-12-22,20.75,20.84,20.45,20.45,5300,5.05629396284407,5.07822487641785,4.98319091759813,4.98319091759813,21750.1199115688,0.0,1.0
2003-12-23,20.87,20.94,20.41,20.78,12900,5.08553518094244,5.10259255816649,4.97344384489867,5.06360426736866,52938.9711055166,0.0,1.0
2003-12-24,20.72,20.88,20.72,20.77,1200,5.04898365831947,5.08797194911731,5.04898365831947,5.06116749919379,4924.55545167596,0.0,1.0
2003-12-26,21.03,21.2,20.98,21.2,3900,5.12452347174028,5.16594853071297,5.11233963086595,5.16594853071297,16004.8052179469,0.0,1.0
2003-12-29,23.0,23.05,21.87,21.9,43100,5.6045668021886,5.61675064306293,5.3292119984289,5.3365223029535,176873.616639362,0.0,1.0
2003-12-30,23.18,23.68,23.15,23.3,23100,5.64842862933617,5.7702670380794,5.64111832481157,5.67766984743454,94797.6924447622,0.0,1.0
2003-12-31,23.39,23.39,23.06,23.25,10000,5.69960076100832,5.69960076100832,5.61918741123779,5.66548600656022,41037.9620972997,0.0,1.0
2004-01-02,25.3,25.47,24.15,24.15,28800,6.16502348240746,6.20644854138016,5.88479514229803,5.88479514229803,118189.330840223,0.0,1.0
2004-01-05,27.49,28.0,27.34,27.35,54300,6.69867571270281,6.82295088962091,6.66212419007984,6.66456095825471,222836.134188337,0.0,1.0
2004-01-06,27.01,27.5,26.89,27.4,26400,6.58171084030931,6.70111248087768,6.55246962221094,6.67674479912903,108340.219936871,0.0,1.0
2004-01-07,26.67,27.0,26.6,27.0,12300,6.49886072236392,6.57927407213445,6.48180334513986,6.57927407213445,50476.6933796786,0.0,1.0
2004-01-08,25.25,26.2,25.05,26.2,44000,6.15283964153314,6.38433261814528,6.10410427803585,6.38433261814528,180567.033228119,0.0,1.0
2004-01-09,26.94,27.0,25.2,25.2,39800,6.56465346308526,6.57927407213445,6.14065580065882,6.14065580065882,163331.089147253,0.0,1.0
2004-01-12,29.25,29.4,27.7,27.7,89500,7.12754691147898,7.16409843410195,6.74984784437497,6.74984784437497,367289.760770832,0.0,1.0
2004-01-13,28.75,29.2,28.46,29.0,103700,7.00570850273575,7.11536307060466,6.93504222566468,7.06662770710737,425563.666948998,0.0,1.0
2004-01-14,27.62,28.4,27.35,28.3,50700,6.73035369897605,6.92042161661549,6.66456095825471,6.89605393486685,208062.467833309,0.0,1.0
2004-01-15,28.17,28.5,27.7,27.7,27500,6.86437594859361,6.94478929836414,6.74984784437497,6.74984784437497,112854.395767574,0.0,1.0
2004-01-16,28.38,28.75,27.5,27.7,26100,6.91554808026576,7.00570850273575,6.70111248087768,6.74984784437497,107109.081073952,0.0,1.0
2004-01-20,28.55,28.74,28.1,28.7,39700,6.95697313923846,7.00327173456089,6.84731857136955,6.99352466186143,162920.70952628,0.0,1.0
2004-01-21,28.03,28.1,27.1,28.1,31500,6.8302611941455,6.84731857136955,6.60364175388309,6.84731857136955,129269.580606494,0.0,1.0
2004-01-22,27.35,27.65,27.06,27.6,40100,6.66456095825471,6.73766400350065,6.59389468118363,6.72548016262632,164562.228010172,0.0,1.0
2004-01-23,27.51,27.65,26.9,26.9,36700,6.70354924905254,6.73766400350065,6.5549063903858,6.5549063903858,150609.32089709,0.0,1.0
2004-01-26,27.25,28.0,27.25,28.0,22400,6.64019327650606,6.82295088962091,6.64019327650606,6.82295088962091,91925.0350979513,0.0,1.0
2004-01-27,26.75,27.11,26.7,26.8,9100,6.51835486776283,6.60607852205796,6.50617102688851,6.53053870863716,37344.5455085427,0.0,1.0
2004-01-28,25.39,26.85,25.15,26.85,38200,6.18695439598125,6.54272254951148,6.12847195978449,6.54272254951148,156765.015211685,0.0,1.0
2004-01-29,24.62,25.39,24.2,25.38,40200,5.99932324651667,6.18695439598125,5.89697898317236,6.18451762780638,164972.607631145,0.0,1.0
2004-01-30,23.25,23.95,22.05,23.85,59900,5.66548600656022,5.83605977880074,5.37307382557647,5.8116920970521,245817.392962825,0.0,1.0
2004-02-02,22.18,22.35,20.95,21.6,61700,5.4047518118497,5.4461768708224,5.10502932634136,5.26341925770756,253204.226140339,0.0,1.0
2004-02-03,25.0,25.1,23.7,23.75,37500,6.09192043716153,6.11628811891017,5.77514057442913,5.78732441530345,153892.357864874,0.0,1.0
2004-02-04,23.23,24.2,23.23,24.1,47500,5.66061247021049,5.89697898317236,5.66061247021049,5.87261130142371,194930.319962173,0.0,1.0
2004-02-05,23.18,23.52,23.18,23.25,23500,5.64842862933617,5.73127874728156,5.64842862933617,5.66548600656022,96439.2109286542,0.0,1.0
2004-02-06,24.12,24.19,22.6,22.6,41700,5.87748483777344,5.89454221499749,5.50709607519402,5.50709607519402,171128.30194574,0.0,1.0
2004-02-09,24.57,25.0,24.24,25.0,16000,5.98713940564235,6.09192043716153,5.90672605587181,6.09192043716153,65660.7393556795,0.0,1.0
2004-02-10,24.33,24.5,24.21,24.3,6700,5.9286569694456,5.97008202841829,5.89941575134722,5.921346664921,27495.4346051908,0.0,1.0
2004-02-11,25.75,26.2,24.69,24.8,36000,6.27467805027637,6.38433261814528,6.01638062374072,6.04318507366423,147736.663550279,0.0,1.0
2004-02-12,25.0,25.6,24.92,25.3,17700,6.09192043716153,6.2381265276534,6.07242629176261,6.16502348240746,72637.1929122204,0.0,1.0
2004-02-13,24.76,25.32,24.57,25.32,13900,6.03343800096478,6.16989701875719,5.98713940564235,6.16989701875719,57042.7673152465,0.0,1.0
2004-02-17,24.2,24.65,24.02,24.2,25600,5.89697898317236,6.00663355104126,5.85311715602479,5.89697898317236,105057.182969087,0.0,1.0
2004-02-18,23.32,24.35,23.25,24.29,23900,5.68254338378427,5.93353050579533,5.66548600656022,5.91890989674614,98080.7294125463,0.0,1.0
2004-02-19,21.5,22.73,21.35,22.55,54100,5.23905157595891,5.53877406146726,5.20250005333594,5.4949122343197,222015.374946391,0.0,1.0
2004-02-20,21.89,21.9,20.0,20.1,37900,5.33408553477863,5.3365223029535,4.87353634972922,4.89790403147787,155533.876348766,0.0,1.0
2004-02-23,22.38,22.47,21.99,21.99,10000,5.453487175347,5.47541808892078,5.35845321652728,5.35845321652728,41037.9620972997,0.0,1.0
2004-02-24,22.65,22.88,22.5,22.5,5500,5.51927991606834,5.57532558409023,5.48272839344537,5.48272839344537,22570.8791535148,0.0,1.0
2004-02-25,22.79,23.6,22.53,23.4,41400,5.55339467051645,5.75077289268048,5.49003869796997,5.70203752918319,169897.163082821,0.0,1.0
2004-02-26,23.85,23.92,22.25,22.55,15000,5.8116920970521,5.82874947427615,5.42180918907376,5.4949122343197,61556.9431459495,0.0,1.0
2004-02-27,26.0,26.24,24.2,24.35,33800,6.33559725464799,6.39407969084474,5.89697898317236,5.93353050579533,138708.311888873,0.0,1.0
2004-03-01,26.0,27.29,25.75,27.0,36800,6.33559725464799,6.64994034920552,6.27467805027637,6.57927407213445,151019.700518063,0.0,1.0
2004-03-02,25.76,26.02,25.11,25.4,48800,6.27711481845124,6.34047079099772,6.11872488708504,6.18939116415611,200265.255034822,0.0,1.0
2004-03-03,25.94,26.16,25.57,26.0,6200,6.3209766455988,6.37458554544582,6.23081622312881,6.33559725464799,25443.5365003258,0.0,1.0
2004-03-04,25.85,26.55,25.7,25.7,24400,6.29904573202502,6.46961950426554,6.26249420940205,6.26249420940205,100132.627517411,0.0,1.0
2004-03-05,26.61,26.7,25.96,25.96,19000,6.48424011331473,6.50617102688851,6.32585018194853,6.32585018194853,77972.1279848694,0.0,1.0
2004-03-08,26.79,26.95,26.71,26.75,28300,6.52810194046229,6.56709023126012,6.50860779506337,6.51835486776283,116137.432735358,0.0,1.0
2004-03-09,26.78,27.07,26.7,26.8,26700,6.52566517228743,6.5963314493585,6.50617102688851,6.53053870863716,109571.35879979,0.0,1.0
2004-03-10,25.61,26.65,25.5,26.56,13700,6.24056329582827,6.49398718601419,6.21375884590476,6.4720562724404,56222.0080733005,0.0,1.0
2004-03-11,24.0,24.94,24.0,24.94,28500,5.84824361967506,6.07729982811234,5.84824361967506,6.07729982811234,116958.191977304,0.0,1.0
2004-03-12,25.0,25.0,24.1,24.3,17500,6.09192043716153,6.09192043716153,5.87261130142371,5.921346664921,71816.4336702744,0.0,1.0
2004-03-15,25.36,25.7,24.8,24.8,9500,6.17964409145665,6.26249420940205,6.04318507366423,6.04318507366423,38986.0639924347,0.0,1.0
2004-03-16,25.55,25.8,25.45,25.45,51900,6.22594268677908,6.28686189115069,6.20157500503043,6.20157500503043,212987.023284985,0.0,1.0
2004-03-17,25.3,25.56,25.12,25.45,12000,6.16502348240746,6.22837945495394,6.1211616552599,6.20157500503043,49245.5545167597,0.0,1.0
2004-03-18,25.17,25.35,24.4,25.35,12800,6.13334549613422,6.17720732328179,5.94571434666965,6.17720732328179,52528.5914845436,0.0,1.0
2004-03-19,25.0,25.12,25.0,25.09,1300,6.09192043716153,6.1211616552599,6.09192043716153,6.11385135073531,5334.93507264895,0.0,1.0
2004-03-22,24.07,24.64,24.07,24.63,10300,5.86530099689912,6.0041967828664,5.86530099689912,6.00176001469153,42269.1009602186,0.0,1.0
2004-03-23,23.32,24.47,23.29,24.4,19200,5.68254338378427,5.9627717238937,5.67523307925968,5.94571434666965,78792.8872268154,0.0,1.0
2004-03-24,23.22,23.5,22.94,23.5,25600,5.65817570203562,5.72640521093183,5.58994619313942,5.72640521093183,105057.182969087,0.0,1.0
2004-03-25,23.8,24.2,23.42,23.42,22600,5.79950825617777,5.89697898317236,5.70691106553292,5.70691106553292,92745.7943398973,0.0,1.0
2004-03-26,23.93,24.1,23.8,23.8,21900,5.83118624245101,5.87261130142371,5.79950825617777,5.79950825617777,89873.1369930863,0.0,1.0
2004-03-29,24.28,24.54,24.05,24.05,7800,5.91647312857127,5.97982910111775,5.86042746054939,5.86042746054939,32009.6104358938,0.0,1.0
2004-03-30,25.32,25.5,24.3,24.3,25100,6.16989701875719,6.21375884590476,5.921346664921,5.921346664921,103005.284864222,0.0,1.0
2004-03-31,25.7,25.7,25.05,25.5,11900,6.26249420940205,6.26249420940205,6.10410427803585,6.21375884590476,48835.1748957866,0.0,1.0
2004-04-01,25.53,26.4,25.29,25.8,32300,6.22106915042935,6.43306798164257,6.1625867142326,6.28686189115069,132552.617574278,0.0,1.0
2004-04-02,24.13,24.2,23.75,24.0,51000,5.8799216059483,5.89697898317236,5.78732441530345,5.84824361967506,209293.606696229,0.0,1.0
2004-04-05,24.14,24.33,24.0,24.3,9600,5.88235837412317,5.9286569694456,5.84824361967506,5.921346664921,39396.4436134077,0.0,1.0
2004-04-06,24.89,24.89,23.75,24.02,20000,6.06511598723801,6.06511598723801,5.78732441530345,5.85311715602479,82075.9241945994,0.0,1.0
2004-04-07,24.23,25.29,24.23,24.64,9000,5.90428928769695,6.1625867142326,5.90428928769695,6.0041967828664,36934.1658875697,0.0,1.0
2004-04-08,24.3,24.54,24.1,24.4,18800,5.921346664921,5.97982910111775,5.87261130142371,5.94571434666965,77151.3687429234,0.0,1.0
2004-04-12,24.65,24.85,24.2,24.58,26800,6.00663355104126,6.05536891453856,5.89697898317236,5.98957617381721,109981.738420763,0.0,1.0
2004-04-13,24.1,25.55,24.05,24.4,19200,5.87261130142371,6.22594268677908,5.86042746054939,5.94571434666965,78792.8872268154,0.0,1.0
2004-04-14,24.36,24.5,24.1,24.15,17700,5.93596727397019,5.97008202841829,5.87261130142371,5.88479514229803,72637.1929122204,0.0,1.0
2004-04-15,23.64,24.2,23.32,24.2,22200,5.76051996537994,5.89697898317236,5.68254338378427,5.89697898317236,91104.2758560053,0.0,1.0
2004-04-16,23.91,24.08,23.43,23.43,6100,5.82631270610128,5.86773776507398,5.70934783370778,5.70934783370778,25033.1568793528,0.0,1.0
2004-04-19,23.72,23.9,23.24,23.9,13500,5.78001411077885,5.82387593792642,5.66304923838535,5.82387593792642,55401.2488313546,0.0,1.0
2004-04-20,22.46,23.4,22.4,23.32,11400,5.47298132074591,5.70203752918319,5.45836071169673,5.68254338378427,46783.2767909217,0.0,1.0
2004-04-21,22.35,22.46,21.85,22.46,5700,5.4461768708224,5.47298132074591,5.32433846207917,5.47298132074591,23391.6383954608,0.0,1.0
2004-04-22,22.15,22.5,22.0,22.38,21300,5.39744150732511,5.48272839344537,5.36088998470214,5.453487175347,87410.8592672484,0.0,1.0
2004-04-23,23.39,23.5,22.16,22.16,34700,5.69960076100832,5.72640521093183,5.39987827549998,5.39987827549998,142401.72847763,0.0,1.0
2004-04-26,23.0,23.6,22.85,23.55,18300,5.6045668021886,5.75077289268048,5.56801527956563,5.73858905180616,75099.4706380585,0.0,1.0
2004-04-27,23.56,23.76,23.0,23.0,29000,5.74102581998102,5.78976118347831,5.6045668021886,5.6045668021886,119010.090082169,0.0,1.0
2004-04-28,22.1,23.3,22.1,23.3,57300,5.38525766645079,5.67766984743454,5.38525766645079,5.67766984743454,235147.522817527,0.0,1.0
2004-04-29,20.63,22.45,20.3,22.25,22200,5.02705274474569,5.47054455257105,4.94663939497516,5.42180918907376,91104.2758560053,0.0,1.0
2004-04-30,20.12,20.8,19.63,20.64,23300,4.9027775678276,5.06847780371839,4.78337592725923,5.02948951292056,95618.4516867082,0.0,1.0
2004-05-03,19.34,20.0,18.85,20.0,28200,4.71270965018816,4.87353634972922,4.59330800961979,4.87353634972922,115727.053114385,0.0,1.0
2004-05-04,19.51,19.94,19.25,19.25,20000,4.75413470916086,4.85891574068003,4.69077873661437,4.69077873661437,82075.9241945993,0.0,1.0
2004-05-05,19.28,19.62,18.85,19.62,10800,4.69808904113897,4.78093915908437,4.59330800961979,4.78093915908437,44320.9990650836,0.0,1.0
2004-05-06,17.7,18.97,17.61,18.97,11500,4.31307966951036,4.62254922771817,4.29114875593658,4.62254922771817,47193.6564118946,0.0,1.0
2004-05-07,16.01,17.0,15.99,16.8,34500,3.90126584795824,4.14250589726984,3.89639231160851,4.09377053377255,141580.969235684,0.0,1.0
2004-05-10,13.5,14.8,13.32,14.8,51000,3.28963703606722,3.60641689879962,3.24577520891966,3.60641689879962,209293.606696229,0.0,1.0
2004-05-11,14.6,14.6,14.0,14.15,52300,3.55768153530233,3.55768153530233,3.41147544481045,3.44802696743342,214628.541768877,0.0,1.0
2004-05-12,14.51,14.59,13.9,14.35,38600,3.53575062172855,3.55524476712747,3.38710776306181,3.49676233093072,158406.533695577,0.0,1.0
2004-05-13,15.09,15.31,13.95,14.06,35200,3.6770831758707,3.73069207571772,3.39929160393613,3.42609605385964,144453.626582495,0.0,1.0
2004-05-14,15.5,16.0,15.4,15.5,26800,3.77699067104015,3.89882907978338,3.7526229892915,3.77699067104015,109981.738420763,0.0,1.0
2004-05-17,14.18,14.8,14.15,14.8,24900,3.45533727195802,3.60641689879962,3.44802696743342,3.60641689879962,102184.525622276,0.0,1.0
2004-05-18,13.98,14.74,13.68,14.65,18700,3.40660190846073,3.59179628975044,3.33349886321479,3.56986537617665,76740.9891219503,0.0,1.0
2004-05-19,13.95,14.78,13.76,14.4,28700,3.39929160393613,3.60154336244989,3.3529930086137,3.50894617180504,117778.95121925,0.0,1.0
2004-05-20,12.8,13.65,12.75,13.5,31100,3.1190632638267,3.32618855869019,3.10687942295238,3.28963703606722,127628.062122602,0.0,1.0
2004-05-21,12.81,13.1,12.4,12.55,111500,3.12150003200157,3.19216630907264,3.02159253683212,3.05814405945509,457573.277384891,0.0,1.0
2004-05-24,12.63,13.05,12.37,12.84,30900,3.077638204854,3.17998246819832,3.01428223230752,3.12881033652616,126807.302880656,0.0,1.0
2004-05-25,13.24,13.26,12.67,12.71,31800,3.22628106352074,3.23115459987047,3.08738527755346,3.09713235025292,130500.719469413,0.0,1.0
2004-05-26,13.9,14.3,13.3,13.68,30100,3.38710776306181,3.48457849005639,3.24090167256993,3.33349886321479,123524.265912872,0.0,1.0
2004-05-27,15.18,15.33,14.25,14.25,43500,3.69901408944448,3.73556561206745,3.47239464918207,3.47239464918207,178515.135123254,0.0,1.0
2004-05-28,15.63,15.8,14.93,15.53,29800,3.80866865731339,3.85009371628608,3.63809488507286,3.78430097556474,122293.127049953,0.0,1.0
2004-06-01,15.33,15.5,14.37,14.65,53600,3.73556561206745,3.77699067104015,3.50163586728044,3.56986537617665,219963.476841526,0.0,1.0
2004-06-02,16.01,16.09,15.78,15.9,23800,3.90126584795824,3.92075999335716,3.84522017993635,3.87446139803473,97670.3497915733,0.0,1.0
2004-06-03,15.9,15.98,15.6,15.9,32100,3.87446139803473,3.89395554343365,3.80135835278879,3.87446139803473,131731.858332332,0.0,1.0
2004-06-04,16.71,16.85,16.09,16.2,29200,4.07183962019876,4.10595437464687,3.92075999335716,3.94756444328067,119830.849324115,0.0,1.0
2004-06-07,17.57,17.72,17.26,17.6,30100,4.28140168323712,4.31795320586009,4.20586186981632,4.28871198776171,123524.265912872,0.0,1.0
2004-06-08,17.21,17.37,16.93,17.37,15800,4.19367802894199,4.23266631973983,4.12544852004578,4.23266631973983,64839.9801137336,0.0,1.0
2004-06-09,16.74,17.05,16.7,17.05,36300,4.07914992472336,4.15468973814416,4.0694028520239,4.15468973814416,148967.802413198,0.0,1.0
2004-06-10,16.67,16.8,16.65,16.7,3600,4.06209254749931,4.09377053377255,4.05721901114958,4.0694028520239,14773.6663550279,0.0,1.0
2004-06-14,15.54,16.12,15.45,15.98,15400,3.7867377437396,3.92807029788175,3.76480683016582,3.89395554343365,63198.4616298416,0.0,1.0
2004-06-15,16.3,16.46,15.86,15.86,9400,3.97193212502931,4.01092041582715,3.86471432533527,3.86471432533527,38575.6843714618,0.0,1.0
2004-06-16,17.24,17.29,16.24,16.25,15000,4.20098833346659,4.21317217434091,3.95731151598013,3.95974828415499,61556.9431459495,0.0,1.0
2004-06-17,17.25,17.73,16.89,17.07,15200,4.20342510164145,4.32038997403495,4.11570144734633,4.15956327449389,62377.7023878956,0.0,1.0
2004-06-18,16.72,16.94,16.69,16.69,9600,4.07427638837363,4.12788528822065,4.06696608384903,4.06696608384903,39396.4436134077,0.0,1.0
2004-06-21,16.79,17.16,16.79,16.85,5000,4.09133376559768,4.18149418806767,4.09133376559768,4.10595437464687,20518.9810486498,0.0,1.0
2004-06-22,17.07,17.1,16.77,16.77,1500,4.15956327449389,4.16687357901848,4.08646022924795,4.08646022924795,6155.69431459495,0.0,1.0
2004-06-23,17.4,17.51,17.3,17.3,7200,4.23997662426442,4.26678107418793,4.21560894251578,4.21560894251578,29547.3327100558,0.0,1.0
2004-06-24,17.47,17.55,17.29,17.52,15600,4.25703400148847,4.27652814688739,4.21317217434091,4.2692178423628,64019.2208717876,0.0,1.0
2004-06-25,17.4,17.41,17.22,17.36,9700,4.23997662426442,4.24241339243929,4.19611479711686,4.23022955156496,39806.8232343807,0.0,1.0
2004-06-28,17.22,17.49,17.15,17.41,26600,4.19611479711686,4.2619075378382,4.17905741989281,4.24241339243929,109160.979178817,0.0,1.0
2004-06-29,17.55,17.6315,17.3,17.3,20700,4.27652814688739,4.29638780751254,4.21560894251578,4.21560894251578,84948.5815414104,0.0,1.0
2004-06-30,18.46,18.6,17.48,17.61,19000,4.49827405080007,4.53238880524817,4.25947076966334,4.29114875593658,77972.1279848694,0.0,1.0
2004-07-01,18.46,18.7,18.3,18.45,10500,4.49827405080007,4.55675648699682,4.45928576000224,4.49583728262521,43089.8602021647,0.0,1.0
2004-07-02,19.48,19.48,18.75,18.76,10500,4.74682440463626,4.74682440463626,4.56894032787114,4.57137709604601,43089.8602021647,0.0,1.0
2004-07-06,19.03,19.45,19.0,19.45,14400,4.63716983676735,4.73951410011167,4.62985953224276,4.73951410011167,59094.6654201116,0.0,1.0
2004-07-07,19.05,19.35,19.0,19.28,13100,4.64204337311708,4.71514641836302,4.62985953224276,4.69808904113897,53759.7303474626,0.0,1.0
2004-07-08,18.23,19.1,18.2,19.1,7000,4.44222838277818,4.65422721399141,4.43491807825359,4.65422721399141,28726.5734681098,0.0,1.0
2004-07-09,18.3,18.6,18.3,18.35,4300,4.45928576000224,4.53238880524817,4.45928576000224,4.47146960087656,17646.3237018388,0.0,1.0
2004-07-12,19.26,19.33,19.2,19.2,1500,4.69321550478924,4.71027288201329,4.67859489574005,4.67859489574005,6155.69431459495,0.0,1.0
2004-07-13,19.56,19.56,19.29,19.5,14800,4.76631855003518,4.76631855003518,4.70052580931383,4.75169794098599,60736.1839040035,0.0,1.0
2004-07-14,19.26,19.95,19.2,19.34,12100,4.69321550478924,4.8613525088549,4.67859489574005,4.71270965018816,49655.9341377326,0.0,1.0
2004-07-15,19.75,19.75,19.45,19.45,3200,4.8126171453576,4.8126171453576,4.73951410011167,4.73951410011167,13132.1478711359,0.0,1.0
2004-07-16,20.29,20.3,20.15,20.15,5500,4.94420262680029,4.94663939497516,4.91008787235219,4.91008787235219,22570.8791535148,0.0,1.0
2004-07-19,19.9,20.24,19.8,20.24,9000,4.84916866798057,4.93201878592597,4.82480098623193,4.93201878592597,36934.1658875697,0.0,1.0
2004-07-20,20.55,20.55,19.7,19.7,17400,5.00755859934677,5.00755859934677,4.80043330448328,4.80043330448328,71406.0540493015,0.0,1.0
2004-07-21,19.85,20.42,19.55,20.42,30900,4.83698482710625,4.97588061307353,4.76388178186031,4.97588061307353,126807.302880656,0.0,1.0
2004-07-22,20.22,20.22,19.65,19.96,16700,4.92714524957624,4.92714524957624,4.78824946360896,4.86378927702976,68533.3967024905,0.0,1.0
2004-07-23,19.1,20.15,19.04,20.0,29800,4.65422721399141,4.91008787235219,4.63960660494222,4.87353634972922,122293.127049953,0.0,1.0
2004-07-26,18.42,19.15,18.06,19.15,15900,4.48852697810061,4.66641105486573,4.40080332380549,4.66641105486573,65250.3597347065,0.0,1.0
2004-07-27,18.86,18.98,18.39,18.77,17000,4.59574477779465,4.62498599589303,4.48121667357602,4.57381386422087,69764.5355654095,0.0,1.0
2004-07-28,19.57,19.59,18.9,18.9,12600,4.76875531821004,4.77362885455977,4.60549185049411,4.60549185049411,51707.8322425976,0.0,1.0
2004-07-29,19.97,19.97,19.59,19.59,13600,4.86622604520463,4.86622604520463,4.77362885455977,4.77362885455977,55811.6284523275,0.0,1.0
2004-07-30,20.25,20.31,20.0,20.0,1500,4.93445555410084,4.94907616315002,4.87353634972922,4.87353634972922,6155.69431459495,0.0,1.0
2004-08-02,20.45,20.45,19.65,19.96,18300,4.98319091759813,4.98319091759813,4.78824946360896,4.86378927702976,75099.4706380584,0.0,1.0
2004-08-03,20.89,20.9,20.49,20.49,10800,5.09040871729217,5.09284548546704,4.99293799029759,4.99293799029759,44320.9990650837,0.0,1.0
2004-08-04,20.4,20.66,20.4,20.66,7700,4.9710070767238,5.03436304927028,4.9710070767238,5.03436304927028,31599.2308149208,0.0,1.0
2004-08-05,19.51,20.5,19.45,20.41,14500,4.75413470916086,4.99537475847245,4.73951410011167,4.97344384489867,59505.0450410845,0.0,1.0
2004-08-06,19.9,19.9,19.2,19.2,9300,4.84916866798057,4.84916866798057,4.67859489574005,4.67859489574005,38165.3047504887,0.0,1.0
2004-08-09,20.12,20.37,19.95,20.3,9100,4.9027775678276,4.96369677219921,4.8613525088549,4.94663939497516,37344.5455085427,0.0,1.0
2004-08-10,20.99,21.0,20.41,20.41,15400,5.11477639904082,5.11721316721568,4.97344384489867,4.97344384489867,63198.4616298415,0.0,1.0
2004-08-11,20.75,21.0,20.4,20.62,14200,5.05629396284407,5.11721316721568,4.9710070767238,5.02461597657083,58273.9061781655,0.0,1.0
2004-08-12,20.75,20.75,20.55,20.75,3900,5.05629396284407,5.05629396284407,5.00755859934677,5.05629396284407,16004.8052179469,0.0,1.0
2004-08-13,20.85,20.92,20.85,20.85,700,5.08066164459271,5.09771902181676,5.08066164459271,5.08066164459271,2872.65734681098,0.0,1.0
2004-08-16,21.5,21.5,20.85,20.85,6000,5.23905157595891,5.23905157595891,5.08066164459271,5.08066164459271,24622.7772583798,0.0,1.0
2004-08-17,22.84,23.2,22.38,22.45,36500,5.56557851139077,5.6533021656859,5.453487175347,5.47054455257105,149788.561655144,0.0,1.0
2004-08-18,23.9,23.95,22.7,22.73,103700,5.82387593792642,5.83605977880074,5.53146375694266,5.53877406146726,425563.666948998,0.0,1.0
2004-08-19,23.68,25.05,23.42,24.75,35300,5.7702670380794,6.10410427803585,5.70691106553292,6.03100123278991,144864.006203468,0.0,1.0
2004-08-20,24.5,24.71,24.2,24.2,13000,5.97008202841829,6.02125416009045,5.89697898317236,5.89697898317236,53349.3507264896,0.0,1.0
2004-08-23,24.95,25.47,24.5,24.5,44800,6.0797365962872,6.20644854138016,5.97008202841829,5.97008202841829,183850.070195903,0.0,1.0
2004-08-24,25.3,25.6,24.99,25.4,20800,6.16502348240746,6.2381265276534,6.08948366898666,6.18939116415611,85358.9611623834,0.0,1.0
2004-08-25,25.84,25.85,25.1,25.1,8400,6.29660896385015,6.29904573202502,6.11628811891017,6.11628811891017,34471.8881617318,0.0,1.0
2004-08-26,26.2,26.77,25.5,25.5,49900,6.38433261814528,6.52322840411256,6.21375884590476,6.21375884590476,204779.430865525,0.0,1.0
2004-08-27,27.41,27.6,26.65,26.65,29500,6.6791815673039,6.72548016262632,6.49398718601419,6.49398718601419,121061.988187034,0.0,1.0
2004-08-30,28.61,28.65,27.0,27.0,24400,6.97159374828765,6.98134082098711,6.57927407213445,6.57927407213445,100132.627517411,0.0,1.0
2004-08-31,28.98,29.2,28.55,29.0,180700,7.06175417075764,7.11536307060466,6.95697313923846,7.06662770710737,741555.975098205,0.0,1.0
2004-09-01,28.46,29.3,28.1,28.98,27300,6.93504222566468,7.13973075235331,6.84731857136955,7.06175417075764,112033.636525628,0.0,1.0
2004-09-02,29.13,29.21,27.8,28.0,58600,7.09830569338061,7.11779983877953,6.77421552612362,6.82295088962091,240482.457890176,0.0,1.0
2004-09-03,30.58,30.82,30.1,30.1,32300,7.45163707873598,7.51011951493273,7.33467220634248,7.33467220634248,132552.617574278,0.0,1.0
2004-09-07,31.7,31.83,31.48,31.5,7400,7.72455511432081,7.75623310059405,7.67094621447379,7.67581975082352,30368.0919520018,0.0,1.0
2004-09-08,32.15,32.5,31.89,31.89,35900,7.83420968218972,7.91949656830998,7.77085370964324,7.77085370964324,147326.283929306,0.0,1.0
2004-09-09,31.18,31.4,30.5,31.4,30600,7.59784316922785,7.65145206907488,7.43214293333706,7.65145206907488,125576.164017737,0.0,1.0
2004-09-10,30.4,31.0,30.198,30.2,18400,7.40777525158841,7.55398134208029,7.35855253445615,7.35903988809112,75509.8502590315,0.0,1.0
2004-09-13,29.0,30.3,29.0,30.3,39500,7.06662770710737,7.38340756983977,7.06662770710737,7.38340756983977,162099.950284334,0.0,1.0
2004-09-14,28.99,29.1,27.9,28.5,69800,7.0641909389325,7.09099538885602,6.79858320787226,6.94478929836414,286444.975439152,0.0,1.0
2004-09-15,29.0,29.5,28.82,28.9,27900,7.06662770710737,7.1884661158506,7.02276587995981,7.04226002535872,114495.914251466,0.0,1.0
2004-09-16,31.0,31.0,29.1,29.1,26600,7.55398134208029,7.55398134208029,7.09099538885602,7.09099538885602,109160.979178817,0.0,1.0
2004-09-17,31.02,31.48,31.02,31.4,61600,7.55885487843002,7.67094621447379,7.55885487843002,7.65145206907488,252793.846519366,0.0,1.0
2004-09-20,32.2,32.33,31.3,31.5,34700,7.84639352306405,7.87807150933728,7.62708438732623,7.67581975082352,142401.72847763,0.0,1.0
2004-09-21,32.85,32.85,31.81,32.16,43400,8.00478345443024,8.00478345443024,7.75135956424432,7.83664645036459,178104.755502281,0.0,1.0
2004-09-22,31.52,32.7,31.51,32.5,45400,7.68069328717325,7.96823193180728,7.67825651899839,7.91949656830998,186312.347921741,0.0,1.0
2004-09-23,32.2,32.85,32.15,32.8,1285800,7.84639352306405,8.00478345443024,7.83420968218972,7.99259961355592,5276661.16647079,0.0,1.0
2004-09-24,32.32,32.4,32.03,32.25,114800,7.87563474116242,7.89512888656134,7.80496846409135,7.85857736393837,471115.804877,0.0,1.0
2004-09-27,31.3,32.51,31.0,32.51,352000,7.62708438732623,7.92193333648485,7.55398134208029,7.92193333648485,1444536.26582495,0.0,1.0
2004-09-28,32.14,32.15,31.0,31.18,87100,7.83177291401486,7.83420968218972,7.55398134208029,7.59784316922785,357440.64986748,0.0,1.0
2004-09-29,32.4,32.45,31.9,32.2,43900,7.89512888656134,7.90731272743566,7.77329047781811,7.84639352306405,180156.653607146,0.0,1.0
2004-09-30,33.08,33.4,32.5,32.5,313800,8.06082912245213,8.1388057040478,7.91949656830998,7.91949656830998,1287771.25061326,0.0,1.0
2004-10-01,34.2,34.35,33.55,33.55,209300,8.33374715803697,8.37029868065994,8.17535722667077,8.17535722667077,858924.546696482,0.0,1.0
2004-10-04,35.16,35.16,34.36,34.6,84900,8.56767690282397,8.56767690282397,8.3727354488348,8.43121788503155,348412.298206074,0.0,1.0
2004-10-05,34.99,34.99,34.3,34.7,165400,8.52625184385127,8.52625184385127,8.35811483978561,8.4555855667802,678767.893089337,0.0,1.0
2004-10-06,34.26,34.81,34.11,34.6,77700,8.34836776708615,8.48239001670371,8.31181624446318,8.43121788503155,318864.965496019,0.0,1.0
2004-10-07,34.0,34.2,33.7,33.8,111600,8.28501179453967,8.33374715803697,8.21190874929374,8.23627643104238,457983.657005865,0.0,1.0
2004-10-08,34.2,34.65,34.0,34.4,42600,8.33374715803697,8.44340172590587,8.28501179453967,8.38248252153426,174821.718534497,0.0,1.0
2004-10-11,34.29,34.45,34.1,34.3,41700,8.35567807161075,8.39466636240858,8.30937947628832,8.35811483978561,171128.30194574,0.0,1.0
2004-10-12,34.01,34.3,33.9,34.3,24100,8.28744856271454,8.35811483978561,8.26064411279103,8.35811483978561,98901.4886544922,0.0,1.0
2004-10-13,32.46,34.2,32.0,34.2,298800,7.90974949561052,8.33374715803697,7.79765815956675,8.33374715803697,1226214.30746732,0.0,1.0
2004-10-14,31.77,31.99,31.2,31.2,77000,7.74161249154487,7.79522139139189,7.60271670557758,7.60271670557758,315992.308149207,0.0,1.0
2004-10-15,32.52,32.85,32.28,32.3,52100,7.92437010465971,8.00478345443024,7.86588766846296,7.87076120481269,213807.782526931,0.0,1.0
2004-10-18,33.05,33.06,32.15,32.72,98200,8.05351881792754,8.0559555861024,7.83420968218972,7.973105468157,402992.787795483,0.0,1.0
2004-10-19,32.56,33.7,32.54,33.05,42900,7.93411717735917,8.21190874929374,7.92924364100944,8.05351881792754,176052.857397416,0.0,1.0
2004-10-20,32.75,32.75,32.19,32.4,91500,7.9804157726816,7.9804157726816,7.84395675488918,7.89512888656134,375497.353190292,0.0,1.0
2004-10-21,33.05,33.9,33.0,33.0,260600,8.05351881792754,8.26064411279103,8.04133497705321,8.04133497705321,1069449.29225563,0.0,1.0
2004-10-22,33.4,34.17,33.3,33.75,253300,8.1388057040478,8.32643685351237,8.11443802229915,8.22409259016806,1039491.5799246,0.0,1.0
2004-10-25,33.1,33.26,32.35,33.06,51800,8.06570265880186,8.10469094959969,7.88294504568701,8.0559555861024,212576.643664012,0.0,1.0
2004-10-26,33.9,34.03,33.2,33.6,29100,8.26064411279103,8.29232209906427,8.09007034055051,8.18754106754509,119420.469703142,0.0,1.0
2004-10-27,35.63,35.72,34.22,34.7,97600,8.68220500704261,8.70413592061639,8.3386206943867,8.4555855667802,400530.510069645,0.0,1.0
2004-10-28,35.8,36.1,34.85,34.9,143200,8.7236300660153,8.79673311126124,8.49213708940317,8.50432093027749,587663.617233332,0.0,1.0
2004-10-29,36.6,36.9,36.25,36.25,97800,8.91857152000447,8.99167456525041,8.83328463388421,8.83328463388421,401351.269311591,0.0,1.0
2004-11-01,36.75,37.0,36.75,37.0,85600,8.95512304262744,9.01604224699906,8.95512304262744,9.01604224699906,351284.955552885,0.0,1.0
2004-11-02,36.35,36.88,36.35,36.85,59200,8.85765231563286,8.98680102890068,8.85765231563286,8.97949072437609,242944.735616014,0.0,1.0
2004-11-03,37.74,37.74,36.4,37.52,486900,9.19636309193904,9.19636309193904,8.86983615650718,9.14275419209202,1998138.37451752,0.0,1.0
2004-11-04,37.7,37.7,37.2,37.2,187300,9.18661601923958,9.18661601923958,9.06477761049635,9.06477761049635,768641.030082423,0.0,1.0
2004-11-05,37.94,38.14,37.5,37.7,64800,9.24509845543633,9.29383381893362,9.13788065574229,9.18661601923958,265925.994390502,0.0,1.0
2004-11-08,37.64,37.64,36.95,37.3,39300,9.17199541019039,9.17199541019039,9.00385840612473,9.08914529224499,161279.191042388,0.0,1.0
2004-11-09,37.85,37.85,36.7,37.1,41600,9.22316754186255,9.22316754186255,8.94293920175312,9.0404099287477,170717.922324767,0.0,1.0
2004-11-10,39.33,39.5,39.02,39.4,46700,9.58380923174251,9.62523429071521,9.50826941832171,9.60086660896656,191647.28299439,0.0,1.0
2004-11-11,40.8,40.98,39.7,40.3,238700,9.94201415344761,9.98587598059517,9.6739696542125,9.82017574470438,979576.155262543,0.0,1.0
2004-11-12,41.61,41.8,40.99,41.15,46200,10.1393923756116,10.1856909709341,9.98831274877004,10.0273010395679,189595.384889525,0.0,1.0
2004-11-15,41.6,41.95,41.6,41.75,22300,10.1369556074368,10.222242493557,10.1369556074368,10.1735071300597,91514.6554769781,0.0,1.0
2004-11-16,41.46,41.82,41.3,41.8,70900,10.1028408529887,10.1905645072838,10.0638525621908,10.1856909709341,290959.151269854,0.0,1.0
2004-11-17,42.7,43.3,42.52,42.9,60900,10.4050001066719,10.5512061971638,10.3611382795243,10.4537354701692,249921.189172555,0.0,1.0
2004-11-18,41.95,42.71,41.65,42.71,22400,10.222242493557,10.4074368748468,10.1491394483111,10.4074368748468,91925.0350979517,0.0,1.0
2004-11-19,41.6,42.3,41.2,42.3,27700,10.1369556074368,10.3075293796773,10.0394848804422,10.3075293796773,113675.15500952,0.0,1.0
2004-11-22,43.6,43.76,41.18,41.8,67500,10.6243092424097,10.6632975332075,10.0346113440925,10.1856909709341,277006.244156773,0.0,1.0
2004-11-23,44.0,44.4,43.7,44.2,293400,10.7217799694043,10.8192506963989,10.6486769241583,10.7705153329016,1204053.80793477,0.0,1.0
2004-11-24,43.1,43.8,43.1,43.8,32000,10.5024708336665,10.673044605907,10.5024708336665,10.673044605907,131321.478711359,0.0,1.0
2004-11-26,43.59,43.66,43.35,43.35,43000,10.6218724742348,10.6389298514589,10.5633900380381,10.5633900380381,176463.237018389,0.0,1.0
2004-11-29,42.82,43.1,42.61,42.9,78200,10.4342413247703,10.5024708336665,10.3830691930981,10.4537354701692,320916.863600882,0.0,1.0
2004-11-30,43.4,43.9,43.0,43.55,82600,10.5755738789124,10.6974122876556,10.4781031519178,10.6121254015354,338973.566923696,0.0,1.0
2004-12-01,44.55,44.6,43.85,43.85,53500,10.8558022190218,10.8679860598962,10.6852284467813,10.6852284467813,219553.097220554,0.0,1.0
2004-12-02,44.75,44.98,44.39,44.85,57000,10.9045375825191,10.960583250541,10.816813928224,10.9289052642678,233916.383954609,0.0,1.0
2004-12-03,46.7,47.35,46.1,46.1,154700,11.3797073766177,11.5380973079839,11.2335012861259,11.2335012861259,634857.273645228,0.0,1.0
2004-12-06,46.85,46.9,46.58,46.75,55600,11.4162588992407,11.428442740115,11.3504661585194,11.3918912174921,228171.069260986,0.0,1.0
2004-12-07,44.71,45.8,44.7,45.8,72800,10.8947905098197,11.1603982408799,10.8923537416448,11.1603982408799,298756.364068341,0.0,1.0
2004-12-08,45.95,46.55,44.3,44.71,62500,11.1969497635029,11.3431558539948,10.7948830146502,10.8947905098197,256487.263108123,0.0,1.0
2004-12-09,44.45,45.84,44.08,45.84,76800,10.8314345372732,11.1701453135794,10.7412741148032,11.1701453135794,315171.548907261,0.0,1.0
2004-12-10,44.8,44.9,44.45,44.55,36100,10.9167214233935,10.9410891051421,10.8314345372732,10.8558022190218,148147.043171251,0.0,1.0
2004-12-13,46.25,46.7,45.0,45.0,38800,11.2700528087488,11.3797073766177,10.9654567868907,10.9654567868907,159227.292937523,0.0,1.0
2004-12-14,46.85,47.08,46.7,46.9,39200,11.4162588992407,11.4723045672626,11.3797073766177,11.428442740115,160868.811421415,0.0,1.0
2004-12-15,47.13,48.09,47.05,47.3,68700,11.4844884081369,11.7184181529239,11.464994262738,11.5259134671096,281930.799608449,0.0,1.0
2004-12-16,46.95,47.6,46.45,47.5,53300,11.4406265809893,11.5990165123555,11.3187881722461,11.5746488306069,218732.337978608,0.0,1.0
2004-12-17,46.21,46.59,45.95,46.3,47600,11.2603057360494,11.3529029266942,11.1969497635029,11.2822366496231,195340.699583146,0.0,1.0
2004-12-20,47.85,47.95,47.1,47.1,111000,11.6599357167272,11.6843033984758,11.4771781036123,11.4771781036123,455521.379280025,0.0,1.0
2004-12-21,48.4,48.5,47.55,47.55,104700,11.7939579663447,11.8183256480934,11.5868326714812,11.5868326714812,429667.463158728,0.0,1.0
2004-12-22,48.35,48.84,48.21,48.5,41100,11.7817741254704,11.9011757660388,11.7476593710223,11.8183256480934,168666.024219902,0.0,1.0
2004-12-23,48.4,48.4,48.0,48.0,22300,11.7939579663447,11.7939579663447,11.6964872393501,11.6964872393501,91514.6554769784,0.0,1.0
2004-12-27,49.03,49.15,48.55,48.55,19100,11.9474743613612,11.9767155794596,11.8305094889677,11.8305094889677,78382.5076058423,0.0,1.0
2004-12-28,50.6,50.6,49.5,49.7,73700,12.3300469648149,12.3300469648149,12.0620024655798,12.1107378290771,302449.780657099,0.0,1.0
2004-12-29,50.85,50.85,50.15,50.15,27100,12.3909661691865,12.3909661691865,12.220392396946,12.220392396946,111212.877283683,0.0,1.0
2004-12-30,50.65,51.0,49.85,51.0,26800,12.3422308056892,12.4275176918095,12.1472893517001,12.4275176918095,109981.738420764,0.0,1.0
2004-12-31,50.96,50.97,50.7,50.7,4300,12.4177706191101,12.4202073872849,12.3544146465636,12.3544146465636,17646.3237018388,0.0,1.0
2005-01-03,48.8,50.3,48.8,49.92,52000,12.0703362127379,12.4413506455064,12.0703362127379,12.3473603225384,210234.408990369,0.7342,1.0
2005-01-04,45.58,48.1,45.0,48.1,126700,11.2738918970613,11.8971961441125,11.1304329830574,11.8971961441125,512244.223443843,0.0,1.0
2005-01-05,44.65,45.9,44.23,45.3,150500,11.0438629487448,11.3530416427186,10.9399789075696,11.2046358696112,608466.895250973,0.0,1.0
2005-01-06,43.76,44.68,43.0,44.5,225100,10.8237277186354,11.0512832374002,10.6357470726993,11.0067615054679,910072.412764083,0.0,1.0
2005-01-07,44.26,45.14,44.06,44.75,103000,10.9473991962249,11.1650609967825,10.8979306051891,11.0685972442627,416425.84857708,0.0,1.0
2005-01-10,42.87,44.4,42.6,44.4,84300,10.6035924885261,10.98202720995,10.5368098906277,10.98202720995,340822.320728617,0.0,1.0
2005-01-11,43.5,44.0,43.5,43.8,113800,10.7594185502889,10.8830900278784,10.7594185502889,10.8336214368426,460089.918136615,0.0,1.0
2005-01-12,45.1,45.3,43.77,43.8,186000,11.1551672785754,11.2046358696112,10.8262011481872,10.8336214368426,751992.309080935,0.0,1.0
2005-01-13,45.1,45.64,44.75,45.6,181000,11.1551672785754,11.288732474372,11.0685972442627,11.2788387561649,731777.46206263,0.0,1.0
2005-01-14,45.3,45.51,45.04,45.1,269400,11.2046358696112,11.2565778901988,11.1403267012646,11.1551672785754,1089175.95734626,0.0,1.0
2005-01-18,43.55,44.5,43.4,44.5,163600,10.7717856980478,11.0067615054679,10.734684254771,11.0067615054679,661429.794438933,0.0,1.0
2005-01-19,43.15,44.35,42.84,44.26,98800,10.6728485159762,10.9696600621911,10.5961721998707,10.9473991962249,399445.377081702,0.0,1.0
2005-01-20,41.7,42.6,41.5,42.6,165300,10.3142012309666,10.5368098906277,10.2647326399308,10.5368098906277,668302.842425154,0.0,1.0
2005-01-21,42.71,43.13,42.65,42.9,110800,10.5640176156974,10.6679016568726,10.5491770383867,10.6110127771814,447961.009925634,0.0,1.0
2005-01-24,42.45,43.67,42.3,43.67,91700,10.4997084473509,10.8014668526693,10.462607004074,10.8014668526693,370740.294315708,0.0,1.0
2005-01-25,42.92,43.28,42.7,43.0,51800,10.615959636285,10.7050031001495,10.5615441861456,10.6357470726993,209425.815109638,0.0,1.0
2005-01-26,43.12,43.38,42.95,43.15,43900,10.6654282273208,10.7297373956674,10.6233799249404,10.6728485159762,177486.356820716,0.0,1.0
2005-01-27,42.82,42.82,41.65,42.0,98300,10.5912253407671,10.5912253407671,10.3018340832076,10.3884041175203,397423.892379872,0.0,1.0
2005-01-28,43.41,43.5,42.55,42.82,77100,10.7371576843228,10.7594185502889,10.5244427428688,10.5912253407671,311712.941022258,0.0,1.0
2005-01-31,44.8,45.0,43.9,44.3,67800,11.0809643920216,11.1304329830574,10.8583557323605,10.9572929144321,274113.325568214,0.0,1.0
2005-02-01,45.74,45.74,44.6,44.6,89700,11.31346676989,11.31346676989,11.0314958009858,11.0314958009858,362654.355508386,0.0,1.0
2005-02-02,47.3,47.98,45.85,45.98,94200,11.6993217799693,11.867514989491,11.3406744949596,11.3728290791329,380847.717824861,0.0,1.0
2005-02-03,48.49,49.1,47.78,47.78,195700,11.9936598966323,12.1445390992916,11.8180463984552,11.8180463984552,791209.112296452,0.0,1.0
2005-02-04,50.43,50.95,49.8,49.8,222500,12.4735052296797,12.6021235663728,12.3176791679169,12.3176791679169,899560.692314564,0.0,1.0
2005-02-07,51.26,51.56,50.15,50.68,30300,12.6787998824783,12.753002769032,12.4042492022296,12.5353409684745,122501.972930927,0.0,1.0
2005-02-08,51.63,52.6,51.45,51.45,31600,12.7703167758946,13.0102394424183,12.7257950439624,12.7257950439624,127757.833155686,0.0,1.0
2005-02-09,50.8,51.9,50.6,51.6,45800,12.565022123096,12.8370993737929,12.5155535320602,12.7628964872392,185167.998687671,0.0,1.0
2005-02-10,49.85,50.2,49.65,50.2,155300,12.3300463156759,12.4166163499885,12.2805777246401,12.4166163499885,627873.148388544,0.0,1.0
2005-02-11,49.8,49.9,49.02,49.9,132900,12.3176791679169,12.3424134634348,12.1247516628772,12.3424134634348,537310.633746541,0.0,1.0
2005-02-14,49.65,49.8,49.1,49.8,97400,12.2805777246401,12.3176791679169,12.1445390992916,12.3176791679169,393785.219916576,0.0,1.0
2005-02-15,49.89,50.07,49.1,49.1,101600,12.339940033883,12.3844617658153,12.1445390992916,12.1445390992916,410765.691411954,0.0,1.0
2005-02-16,49.49,49.65,48.22,49.0,73400,12.2410028518114,12.2805777246401,11.926877298734,12.1198048037737,296753.954228714,0.0,1.0
2005-02-17,50.7,51.1,49.98,50.0,102800,12.5402878275781,12.6392250096497,12.3622008998491,12.3671477589527,415617.254696345,0.0,1.0
2005-02-18,50.72,51.23,50.72,51.0,65400,12.5452346866816,12.671379593823,12.5452346866816,12.6144907141318,264410.198999427,0.0,1.0
2005-02-22,49.05,49.55,48.84,49.2,152400,12.1321719515326,12.2558434291221,12.080229930945,12.1692733948095,616148.537117931,0.0,1.0
2005-02-23,50.2,50.38,49.5,49.6,150900,12.4166163499885,12.4611380819208,12.2434762813632,12.2682105768811,610084.08301244,0.0,1.0
2005-02-24,50.65,51.19,50.0,51.1,139600,12.5279206798191,12.6614858756158,12.3671477589527,12.6392250096497,564398.52875107,0.0,1.0
2005-02-25,50.95,51.58,49.9,50.4,147700,12.6021235663728,12.7579496281356,12.3424134634348,12.4660849410243,597146.580920724,0.0,1.0
2005-02-28,50.57,51.57,50.18,51.35,88100,12.5081332434048,12.7554761985838,12.411669490885,12.7010607484444,356185.60446253,0.0,1.0
2005-03-01,50.1,50.71,49.32,50.05,111700,12.3918820544706,12.5427612571299,12.198954549431,12.3795149067117,451599.68238893,0.0,1.0
2005-03-02,49.87,50.36,49.18,49.4,62700,12.3349931747794,12.4561912228172,12.1643265357059,12.2187419858453,253494.181609543,0.0,1.0
2005-03-03,48.0,50.08,47.42,50.0,128300,11.8724618485946,12.386935195367,11.7290029345908,12.3671477589527,518712.974489701,0.0,1.0
2005-03-04,49.0,49.4,48.7,48.9,100600,12.1198048037737,12.2187419858453,12.04560191722,12.0950705082558,406722.722008291,0.0,1.0
2005-03-07,48.3,49.77,48.02,49.25,94700,11.9466647351483,12.3102588792615,11.8774087076982,12.1816405425684,382869.202526693,0.0,1.0
2005-03-08,47.46,48.11,47.4,48.05,67200,11.7388966527979,11.8996695736643,11.7240560754872,11.8848289963536,271687.543926017,0.0,1.0
2005-03-09,47.0,47.31,46.7,46.85,77200,11.6251188934156,11.7017952095211,11.5509160068618,11.5880174501387,312117.237962625,0.0,1.0
2005-03-10,46.09,46.91,46.0,46.9,60800,11.4000368042026,11.6028580274494,11.3777759382365,11.6003845978977,245812.539742586,0.0,1.0
2005-03-11,44.8,47.11,44.8,47.0,86400,11.0809643920216,11.6523266184853,11.0809643920216,11.6251188934156,349312.556476308,0.0,1.0
2005-03-14,43.54,43.8,42.87,43.8,148900,10.769312268496,10.8336214368426,10.6035924885261,10.8336214368426,601998.144205118,0.0,1.0
2005-03-15,42.85,43.54,42.41,43.54,100300,10.5986456294225,10.769312268496,10.4898147291437,10.769312268496,405509.831187193,0.0,1.0
2005-03-16,43.55,44.36,42.7,42.9,100500,10.7717856980478,10.9721334917429,10.5615441861456,10.6110127771814,406318.425067927,0.0,1.0
2005-03-17,45.3,45.95,43.68,43.68,109000,11.2046358696112,11.3654087904776,10.8039402822211,10.8039402822211,440683.664999043,0.0,1.0
2005-03-18,44.61,45.96,44.49,45.85,100900,11.0339692305376,11.3678822200293,11.0042880759161,11.3406744949596,407935.612829391,0.0,1.0
2005-03-21,43.1,44.1,42.7,44.1,106500,10.6604813682172,10.9078243233963,10.5615441861456,10.9078243233963,430576.241489894,0.0,1.0
2005-03-22,40.74,43.75,40.7,43.75,112100,10.0767519939947,10.8212542890836,10.0668582757875,10.8212542890836,453216.870150392,0.0,1.0
2005-03-23,39.72,40.6,39.34,40.6,203400,9.82446217971204,10.0421239802696,9.730471856744,10.0421239802696,822339.976704638,0.0,1.0
2005-03-24,40.6,40.97,40.4,40.4,123300,10.0421239802696,10.1336408736859,9.9926553892338,9.9926553892338,498498.127471396,0.0,1.0
2005-03-28,39.95,41.79,39.95,40.8,110400,9.88135105940323,10.3364620969327,9.88135105940323,10.0915925713054,446343.822164169,0.0,1.0
2005-03-29,38.84,41.0,38.72,40.95,53300,9.60680037915447,10.1410611623412,9.57711922453299,10.1286940145823,215490.269215129,0.0,1.0
2005-03-30,39.6,40.1,38.4,39.0,124900,9.79478102509056,9.91845250268008,9.49796947887569,9.64637525198312,504966.878517253,0.0,1.0
2005-03-31,40.5,41.24,40.0,40.3,84500,10.0173896847517,10.2004234715842,9.89371820716218,9.96792109371589,341630.914609351,0.0,1.0
2005-04-01,41.73,42.25,40.7,42.0,92400,10.3216215196219,10.4502398563151,10.0668582757875,10.3884041175203,373570.372898274,0.0,1.0
2005-04-04,41.1,41.7,39.5,41.03,100600,10.1657954578591,10.3142012309666,9.77004672957265,10.1484814509966,406722.722008294,0.0,1.0
2005-04-05,40.68,41.95,40.68,41.8,79000,10.0619114166839,10.3760369697613,10.0619114166839,10.3389355264845,319394.582889217,0.0,1.0
2005-04-06,39.78,40.72,39.2,40.55,143300,9.83930275702279,10.0718051348911,9.69584384301893,10.0297568325107,579357.515544615,0.0,1.0
2005-04-07,40.41,40.45,39.5,40.0,67300,9.99512881878559,10.0050225369928,9.77004672957265,9.89371820716218,272091.840866382,0.0,1.0
2005-04-08,41.18,41.88,39.85,40.1,91100,10.1855828942735,10.3587229628988,9.85661676388532,9.91845250268008,368314.512673512,0.0,1.0
2005-04-11,41.0,41.5,40.61,41.4,46100,10.1410611623412,10.2647326399308,10.0445974098214,10.2399983444129,186380.889508771,0.0,1.0
2005-04-12,41.15,41.46,40.51,41.03,102300,10.1781626056181,10.2548389217236,10.0198631143035,10.1484814509966,413595.769994515,0.0,1.0
2005-04-13,41.7,42.8,41.65,42.13,118700,10.3142012309666,10.5862784816635,10.3018340832076,10.4205587016936,479900.468214554,0.0,1.0
2005-04-14,38.9,41.95,38.83,41.95,65400,9.62164095646522,10.3760369697613,9.60432694960268,10.3760369697613,264410.198999426,0.0,1.0
2005-04-15,37.81,38.53,37.0,38.3,111300,9.35203713532005,9.53012406304897,9.15168934162501,9.47323518335778,449982.494627464,0.0,1.0
2005-04-18,37.46,37.87,37.05,37.2,86600,9.26546710100738,9.36687771263079,9.16405648938397,9.20115793266083,350121.150357039,0.0,1.0
2005-04-19,39.5,39.7,38.6,38.6,158100,9.77004672957265,9.81951532060846,9.5474380699115,9.5474380699115,639193.462718797,0.0,1.0
2005-04-20,39.16,40.26,38.82,39.9,90100,9.68595012481177,9.95802737550873,9.60185352005089,9.86898391164427,364271.543269852,0.0,1.0
2005-04-21,38.9,39.6,38.54,39.4,88100,9.62164095646522,9.79478102509056,9.53259749260076,9.74531243405474,356185.60446253,0.0,1.0
2005-04-22,38.91,39.9,38.71,39.7,78100,9.62411438601701,9.86898391164427,9.5746457949812,9.81951532060846,315755.91042592,0.0,1.0
2005-04-25,40.5,40.69,39.4,39.6,51800,10.0173896847517,10.0643848462357,9.74531243405474,9.79478102509056,209425.815109638,0.0,1.0
2005-04-26,40.12,40.6,40.1,40.38,36000,9.92339936178366,10.0421239802696,9.91845250268008,9.98770853013022,145546.898531794,0.0,1.0
2005-04-27,40.13,40.5,39.5,40.4,54800,9.92587279133546,10.0173896847517,9.77004672957265,9.9926553892338,221554.72332062,0.0,1.0
2005-04-28,38.35,39.9,38.23,39.85,98500,9.48560233111674,9.86898391164427,9.45592117649525,9.85661676388532,398232.486260604,0.0,1.0
2005-04-29,39.21,39.99,38.0,39.35,50800,9.69831727257072,9.89124477761039,9.39903229680407,9.73294528629579,205382.845705977,0.0,1.0
2005-05-02,39.5,40.05,39.0,40.04,32700,9.77004672957265,9.90608535492113,9.64637525198312,9.90361192536934,132205.099499713,0.0,1.0
2005-05-03,39.65,39.69,39.12,39.3,78800,9.80714817284951,9.81704189105667,9.67605640660461,9.72057813853684,318585.989008483,0.0,1.0
2005-05-04,41.3,41.59,40.27,40.4,35200,10.2152640488949,10.2869935058969,9.96050080506052,9.9926553892338,142312.523008866,0.0,1.0
2005-05-05,40.74,41.58,40.5,41.5,93600,10.0767519939947,10.2845200763451,10.0173896847517,10.2647326399308,378421.936182665,0.0,1.0
2005-05-06,40.06,40.94,40.05,40.78,74800,9.90855878447292,10.1262205850305,9.90608535492113,10.0866457122018,302414.111393839,0.0,1.0
2005-05-09,39.51,40.15,39.05,40.15,186400,9.77252015912444,9.93081965043904,9.65874239974208,9.93081965043904,753609.496842402,0.0,1.0
2005-05-10,37.9,39.07,37.16,39.07,258600,9.37429800128616,9.66368925884566,9.19126421445366,9.66368925884566,1045511.88778672,0.0,1.0
2005-05-11,37.53,38.01,36.83,38.0,146500,9.28278110786991,9.40150572635586,9.10964103924458,9.39903229680407,592295.01763633,0.0,1.0
2005-05-12,36.0,37.85,36.0,37.85,103700,8.90434638644596,9.36193085352721,8.90434638644596,9.36193085352721,419255.927159641,0.0,1.0
2005-05-13,35.98,36.61,35.9,36.05,99000,8.89939952734238,9.05522558910518,8.87961209092805,8.91671353420491,400253.970962434,0.0,1.0
2005-05-16,18.5,18.68,17.99,17.99,49300,9.15168934162501,9.24073280548947,8.89939952734238,8.89939952734238,99659.1958002426,0.0,2.0
2005-05-17,18.7,18.75,18.29,18.6,129400,9.25062652369664,9.27536081921454,9.04780530044981,9.20115793266083,261580.120416864,0.0,1.0
2005-05-18,18.88,19.12,18.83,18.95,325600,9.33966998756109,9.45839460604704,9.31493569204319,9.37429800128616,658195.418916004,0.0,1.0
2005-05-19,18.65,19.08,18.54,19.08,128800,9.22589222817873,9.43860716963272,9.17147677803934,9.43860716963272,260367.229595765,0.0,1.0
2005-05-20,18.05,18.81,18.0,18.81,93000,8.92908068196387,9.30504197383603,8.90434638644596,9.30504197383603,187998.077270234,0.0,1.0
2005-05-23,17.68,18.13,17.5,18.1,167000,8.74604689513136,8.96865555479251,8.65700343126691,8.95381497748177,337587.94520569,0.0,1.0
2005-05-24,17.9,17.9,17.1,17.35,315200,8.85487779541015,8.85487779541015,8.45912906712366,8.58280054471319,637171.978016966,0.0,1.0
2005-05-25,17.97,18.6,17.87,18.6,90500,8.88950580913522,9.20115793266083,8.84003721809941,9.20115793266083,182944.365515658,0.0,1.0
2005-05-26,18.1,18.19,17.86,18.0,67800,8.95381497748177,8.998336709414,8.83509035899582,8.90434638644596,137056.662784106,0.0,1.0
2005-05-27,18.8,18.8,18.25,18.3,104300,9.30009511473245,9.30009511473245,9.02801786403549,9.05275215955339,210840.854400919,0.0,1.0
2005-05-31,18.92,19.4,18.63,19.4,135000,9.35945742397542,9.59690666094731,9.21599850997157,9.59690666094731,272900.434747114,0.0,1.0
2005-06-01,19.13,19.44,18.89,18.9,104100,9.46334146515062,9.61669409736164,9.34461684666468,9.34956370576826,210436.557460553,0.0,1.0
2005-06-02,20.7,20.85,19.28,19.28,223100,10.2399983444129,10.3142012309666,9.53754435170434,9.53754435170434,450993.236978377,0.0,1.0
2005-06-03,20.55,21.42,20.11,21.3,125800,10.1657954578591,10.5961721998707,9.94813365730157,10.5368098906277,254302.775490275,0.0,1.0
2005-06-06,19.42,20.0,18.91,20.0,253700,9.60680037915447,9.89371820716218,9.35451056487184,9.89371820716218,512850.668854392,0.0,1.0
2005-06-07,18.4,19.1,18.36,18.85,386700,9.1022207505892,9.44850088783988,9.08243331417488,9.32482941025035,781708.134197846,0.0,1.0
2005-06-08,18.2,19.3,17.82,18.95,316900,9.00328356851758,9.5474380699115,8.8153029225815,9.37429800128616,640608.502010078,0.0,1.0
2005-06-09,17.35,17.5,17.08,17.18,360900,8.58280054471319,8.65700343126691,8.4492353489165,8.49870393995231,729553.828890619,0.0,1.0
2005-06-10,18.15,18.15,17.6,17.82,160200,8.97854927299968,8.97854927299968,8.70647202230272,8.8153029225815,323841.849233242,0.0,1.0
2005-06-13,18.0,18.4,17.94,18.3,128400,8.90434638644596,9.1022207505892,8.87466523182447,9.05275215955339,259558.635715033,0.0,1.0
2005-06-14,18.44,18.69,17.18,18.05,520300,9.12200818700353,9.24567966459306,8.49870393995231,8.92908068196387,1051778.4903624,0.0,1.0
2005-06-15,18.09,18.09,17.5,18.09,243900,8.94886811837819,8.94886811837819,8.65700343126691,8.94886811837819,493040.118776453,0.0,1.0
2005-06-16,18.49,18.5,18.07,18.15,392300,9.14674248252143,9.15168934162501,8.93897440017103,8.97854927299968,793028.448528096,0.0,1.0
2005-06-17,18.4,19.05,18.3,18.75,375900,9.1022207505892,9.42376659232198,9.05275215955339,9.27536081921454,759876.099418077,0.0,1.0
2005-06-20,17.94,18.15,17.65,18.15,250900,8.87466523182447,8.97854927299968,8.73120631782062,8.97854927299968,507190.511689267,0.0,1.0
2005-06-21,17.7,18.33,17.2,18.02,186500,8.75594061333853,9.06759273686414,8.50859765815947,8.91424010465312,377006.896891384,0.0,1.0
2005-06-22,17.09,17.42,16.81,17.42,517500,8.45418220802008,8.61742855843826,8.31567015311981,8.61742855843826,1046118.33319727,0.0,1.0
2005-06-23,16.06,17.1,16.05,17.05,244000,7.94465572035123,8.45912906712366,7.93970886124765,8.43439477160576,493242.267246636,0.0,1.0
2005-06-24,15.96,16.19,15.71,15.71,253300,7.89518712931542,8.00896488869778,7.77151565172589,7.77151565172589,512042.07497366,0.0,1.0
2005-06-27,15.78,15.99,15.45,15.75,129000,7.80614366545096,7.91002770662616,7.64289731503278,7.79130308814022,260771.526536132,0.0,1.0
2005-06-28,16.6,16.82,15.9,15.9,448600,8.21178611194461,8.32061701222339,7.86550597469393,7.86550597469393,906838.037241152,0.0,1.0
2005-06-29,16.75,17.28,16.54,17.1,132600,8.28598899849832,8.54817253098812,8.18210495732312,8.45912906712366,268048.871462721,0.0,1.0
2005-06-30,16.78,17.14,16.62,16.8,102200,8.30082957580907,8.47891650353799,8.22167983015177,8.31072329401623,206595.736527075,0.0,1.0
2005-07-01,16.6,16.97,16.45,16.85,63300,8.21178611194461,8.39481989877711,8.13758322539089,8.33545758953414,127959.981625869,0.0,1.0
2005-07-05,15.65,15.95,15.6,15.95,125600,7.7418344971044,7.89024027021184,7.7171002015865,7.89024027021184,253898.478549908,0.0,1.0
2005-07-06,15.09,15.44,15.04,15.2,291200,7.46481038730386,7.6379504559292,7.44007609178596,7.51922583744325,588656.345173035,0.0,1.0
2005-07-07,14.85,15.14,14.72,14.93,218400,7.34608576881792,7.48954468282177,7.28177660047136,7.38566064164657,441492.258879776,0.0,1.0
2005-07-08,14.57,15.1,14.43,14.88,207700,7.20757371391765,7.46975724640744,7.13831768646751,7.36092634612866,419862.37257019,0.0,1.0
2005-07-11,15.85,15.95,14.91,14.92,223000,7.84077167917603,7.89024027021184,7.3757669234394,7.38071378254298,450791.088508196,0.0,1.0
2005-07-12,16.85,17.15,16.14,16.4,349500,8.33545758953414,8.48386336264157,7.98423059317988,8.11284892987299,706508.903289751,0.0,1.0
2005-07-13,17.9,18.07,17.03,17.03,348700,8.85487779541015,8.93897440017103,8.4245010533986,8.4245010533986,704891.715528287,0.0,1.0
2005-07-14,18.18,18.6,17.94,18.37,360900,8.99338985031042,9.20115793266083,8.87466523182447,9.08738017327846,729553.828890619,0.0,1.0
2005-07-15,17.62,17.95,17.58,17.95,115900,8.71636574050988,8.87961209092805,8.69657830409555,8.87961209092805,234290.076942152,0.0,1.0
2005-07-18,18.49,18.64,17.46,17.5,146200,9.14674248252143,9.22094536907515,8.63721599485258,8.65700343126691,295541.063407616,0.0,1.0
2005-07-19,18.98,19.29,18.55,18.68,142800,9.38913857859691,9.54249121080792,9.17642363714292,9.24073280548947,288668.015421392,0.0,1.0
2005-07-20,19.98,20.25,18.8,18.81,388500,9.88382448895502,10.0173896847517,9.30009511473245,9.30504197383603,785346.80666114,0.0,1.0
2005-07-21,19.55,20.4,19.33,20.4,261700,9.67110954750103,10.0915925713054,9.56227864722224,10.0915925713054,529022.546469036,0.0,1.0
2005-07-22,19.02,19.55,18.6,19.5,151200,9.40892601501123,9.67110954750103,9.20115793266083,9.64637525198312,305648.486916768,0.0,1.0
2005-07-25,17.05,17.92,17.05,17.7,489000,8.43439477160576,8.86477151361731,8.43439477160576,8.75594061333853,988506.019195103,0.0,1.0
2005-07-26,17.15,17.51,16.68,16.68,329500,8.48386336264157,8.66195029037049,8.25136098477326,8.25136098477326,666079.209253142,0.0,1.0
2005-07-27,17.75,17.8,17.15,17.79,308400,8.78067490885643,8.80540920437434,8.48386336264157,8.80046234527076,623425.88204452,0.0,1.0
2005-07-28,18.76,19.03,18.24,18.3,296000,9.28030767831812,9.41387287411481,9.02307100493191,9.05275215955339,598359.471741822,0.0,1.0
2005-07-29,19.0,19.36,18.85,19.0,104300,9.39903229680407,9.57711922453299,9.32482941025035,9.39903229680407,210840.854400919,0.0,1.0
2005-08-01,19.5,19.7,18.94,18.94,240900,9.64637525198312,9.74531243405474,9.36935114218258,9.36935114218258,486975.664670962,0.0,1.0
2005-08-02,21.5,22.0,20.05,20.05,567500,10.6357470726993,10.8830900278784,9.91845250268008,9.91845250268008,1147192.5682888,0.0,1.0
2005-08-03,21.27,22.09,20.98,22.0,439000,10.521969313317,10.9276117598106,10.3785103993131,10.8830900278784,887431.784103578,0.0,1.0
2005-08-04,21.4,21.53,21.07,21.4,278500,10.5862784816635,10.6505876500101,10.4230321312454,10.5862784816635,562983.48945979,0.0,1.0
2005-08-05,21.22,21.75,21.09,21.75,133000,10.4972350177991,10.7594185502889,10.4329258494525,10.7594185502889,268857.465343453,0.0,1.0
2005-08-08,20.52,21.73,20.3,21.65,216600,10.1509548805484,10.7495248320817,10.0421239802696,10.7099499592531,437853.586416481,0.0,1.0
2005-08-09,21.1,21.16,20.58,20.75,110000,10.4378727085561,10.4675538631776,10.1806360351699,10.2647326399308,222363.317201352,0.0,1.0
2005-08-10,20.47,21.7,19.9,21.5,348900,10.1262205850305,10.734684254771,9.84424961612637,10.6357470726993,705296.012468653,0.0,1.0
2005-08-11,20.2,20.94,19.334,20.47,504300,9.9926553892338,10.3587229628988,9.56425739086368,10.1262205850305,1019434.73513311,0.0,1.0
2005-08-12,19.5,19.55,18.75,19.02,565100,9.64637525198312,9.67110954750103,9.27536081921454,9.40892601501123,1142341.0050044,0.0,1.0
2005-08-15,19.85,19.99,19.3,19.6,97500,9.81951532060846,9.8887713480586,9.5474380699115,9.69584384301893,197094.758428472,0.0,1.0
2005-08-16,19.15,20.15,19.1,20.0,214900,9.47323518335778,9.96792109371589,9.44850088783988,9.89371820716218,434417.06242337,0.0,1.0
2005-08-17,19.8,19.9,19.25,19.4,305200,9.79478102509056,9.84424961612637,9.5227037743936,9.59690666094731,616957.130998662,0.0,1.0
2005-08-18,18.96,19.8,18.9,19.8,186200,9.37924486038975,9.79478102509056,9.34956370576826,9.79478102509056,376400.451480835,0.0,1.0
2005-08-19,17.93,19.0,17.31,18.9,399300,8.86971837272089,9.39903229680407,8.56301310829886,9.34956370576826,807178.84144091,0.0,1.0
2005-08-22,18.6,18.7,18.25,18.65,235900,9.20115793266083,9.25062652369664,9.02801786403549,9.22589222817873,476868.241161809,0.0,1.0
2005-08-23,18.22,18.63,18.1,18.4,138000,9.01317728672474,9.21599850997157,8.95381497748177,9.1022207505892,278964.888852606,0.0,1.0
2005-08-24,18.11,18.3,18.0,18.15,102400,8.95876183658535,9.05275215955339,8.90434638644596,8.97854927299968,207000.033467441,0.0,1.0
2005-08-25,18.7,19.18,18.3,18.38,350700,9.25062652369664,9.48807576066853,9.05275215955339,9.09232703238204,708934.684931948,0.0,1.0
2005-08-26,18.64,18.8,18.44,18.8,103900,9.22094536907515,9.30009511473245,9.12200818700353,9.30009511473245,210032.260520187,0.0,1.0
2005-08-29,19.24,19.27,18.58,18.7,283000,9.51775691529001,9.53259749260076,9.19126421445366,9.25062652369664,572080.170618025,0.0,1.0
2005-08-30,19.55,19.76,19.0,19.0,349800,9.67110954750103,9.77499358867623,9.39903229680407,9.39903229680407,707115.348700301,0.0,1.0
2005-08-31,19.7,20.15,19.56,19.72,153800,9.74531243405474,9.96792109371589,9.67605640660461,9.75520615226191,310904.347141528,0.0,1.0
2005-09-01,19.82,19.94,19.6,19.78,107800,9.80467474329772,9.86403705254069,9.69584384301893,9.78488730688339,217916.050857325,0.0,1.0
2005-09-02,20.4,20.5,20.02,20.3,266500,10.0915925713054,10.1410611623412,9.90361192536934,10.0421239802696,538725.673037823,0.0,1.0
2005-09-06,20.85,21.09,20.46,21.09,515700,10.3142012309666,10.4329258494525,10.1212737259269,10.4329258494525,1042479.66073397,0.0,1.0
2005-09-07,21.35,21.35,20.8,20.95,171900,10.5615441861456,10.5615441861456,10.2894669354487,10.3636698220024,347493.22024466,0.0,1.0
2005-09-08,21.16,21.45,21.02,21.25,208300,10.4675538631776,10.6110127771814,10.3982978357274,10.5120755951098,421075.263391288,0.0,1.0
2005-09-09,21.57,21.57,21.2,21.27,256700,10.6703750864244,10.6703750864244,10.4873412995919,10.521969313317,518915.122959884,0.0,1.0
2005-09-12,21.75,21.75,21.3,21.6,194400,10.7594185502889,10.7594185502889,10.5368098906277,10.6852156637352,392976.626035844,0.0,1.0
2005-09-13,21.39,21.75,21.31,21.75,194100,10.5813316225599,10.7594185502889,10.5417567497313,10.7594185502889,392370.180625298,0.0,1.0
2005-09-14,21.0,21.42,20.82,21.4,189800,10.3884041175203,10.5961721998707,10.2993606536558,10.5862784816635,383677.796407424,0.0,1.0
2005-09-15,21.9,22.11,21.4,21.4,246500,10.8336214368426,10.9375054780178,10.5862784816635,10.5862784816635,498295.979001212,0.0,1.0
2005-09-16,22.19,22.41,21.97,21.97,238900,10.9770803508464,11.0859112511252,10.8682494505677,10.8682494505677,482932.695267303,0.0,1.0
2005-09-19,22.1,22.4,21.7,22.25,317500,10.9325586189142,11.0809643920216,10.734684254771,11.0067615054679,641821.392831177,0.0,1.0
2005-09-20,21.21,22.2,20.91,22.2,181900,10.4922881586955,10.98202720995,10.3438823855881,10.98202720995,367708.067262964,0.0,1.0
2005-09-21,21.46,21.46,20.772,21.15,261800,10.615959636285,10.615959636285,10.2756157299586,10.462607004074,529224.69493922,0.0,1.0
2005-09-22,21.57,21.75,21.1,21.6,255400,10.6703750864244,10.7594185502889,10.4378727085561,10.6852156637352,516287.192847504,0.0,1.0
2005-09-23,22.33,22.52,21.76,21.88,211900,11.0463363782966,11.1403267012646,10.7643654093925,10.8237277186354,428352.608317877,0.0,1.0
2005-09-26,22.45,22.99,22.22,22.35,185100,11.1056986875395,11.3728290791329,10.9919209281572,11.0562300965037,374176.818308823,0.0,1.0
2005-09-27,22.37,23.05,22.18,23.05,142700,11.0661238147109,11.4025102337544,10.9721334917429,11.4025102337544,288465.866951209,0.0,1.0
2005-09-28,22.33,24.32,22.13,24.32,179200,11.0463363782966,12.0307613399092,10.9473991962249,12.0307613399092,362250.058568021,0.0,1.0
2005-09-29,21.02,21.6,21.02,21.6,469500,10.3982978357274,10.6852156637352,10.3982978357274,10.6852156637352,949087.067509413,0.0,1.0
2005-09-30,20.72,21.5,20.35,21.5,413300,10.24989206262,10.6357470726993,10.0668582757875,10.6357470726993,835479.627266538,0.0,1.0
2005-10-03,21.0,21.33,20.6,20.92,398700,10.3884041175203,10.5516504679385,10.190529753377,10.3488292446916,805965.95061981,0.0,1.0
2005-10-04,20.15,20.94,20.0,20.82,239900,9.96792109371589,10.3587229628988,9.89371820716218,10.2993606536558,484954.179969132,0.0,1.0
2005-10-05,19.27,19.85,19.25,19.85,275500,9.53259749260076,9.81951532060846,9.5227037743936,9.81951532060846,556919.035354296,0.0,1.0
2005-10-06,18.42,19.6,18.32,18.74,467200,9.11211446879637,9.69584384301893,9.06264587776056,9.27041396011096,944437.652695199,0.0,1.0
2005-10-07,19.42,19.6,19.0,19.0,228800,9.60680037915447,9.69584384301893,9.39903229680407,9.39903229680407,462515.699778814,0.0,1.0
2005-10-10,20.03,20.24,19.85,19.95,236400,9.90855878447292,10.0124428256481,9.81951532060846,9.86898391164427,477878.983512725,0.0,1.0
2005-10-11,20.17,20.48,20.06,20.35,189500,9.97781481192306,10.1311674441341,9.92339936178366,10.0668582757875,383071.350996875,0.0,1.0
2005-10-12,19.43,20.11,19.37,20.08,42400,9.61174723825806,9.94813365730157,9.58206608363657,9.93329307999083,85710.9513576122,0.0,1.0
2005-10-13,19.19,19.45,18.82,19.1,285500,9.49302261977211,9.62164095646522,9.30998883293961,9.44850088783988,577133.882372601,0.0,1.0
2005-10-14,19.34,19.77,18.95,19.3,186300,9.56722550632583,9.77994044777981,9.37429800128616,9.5474380699115,376602.599951018,0.0,1.0
2005-10-17,19.2,19.75,19.09,19.55,119300,9.49796947887569,9.77004672957265,9.4435540287363,9.67110954750103,241163.124928376,0.0,1.0
2005-10-18,18.5,19.26,18.3,19.26,486100,9.15168934162501,9.52765063349718,9.05275215955339,9.52765063349718,982643.713559796,0.0,1.0
2005-10-19,18.25,18.33,18.03,18.33,332900,9.02801786403549,9.06759273686414,8.9191869637567,9.06759273686414,672952.257239366,0.0,1.0
2005-10-20,17.28,18.75,17.15,18.75,429200,8.54817253098812,9.27536081921454,8.48386336264157,9.27536081921454,867621.234025641,0.0,1.0
2005-10-21,16.39,17.05,16.32,17.05,690900,8.10790207076941,8.43439477160576,8.07327405704434,8.43439477160576,1396643.78049468,0.0,1.0
2005-10-24,15.79,16.42,15.65,16.3,582600,7.81109052455454,8.12274264808015,7.7418344971044,8.06338033883718,1177716.98728644,0.0,1.0
2005-10-25,15.85,16.5,15.7,16.5,345200,7.84077167917603,8.1623175209088,7.76656879262231,8.1623175209088,697816.51907188,0.0,1.0
2005-10-26,16.08,16.42,15.84,16.05,636300,7.95454943855839,8.12274264808015,7.83582482007245,7.93970886124765,1286270.71577473,0.0,1.0
2005-10-27,16.22,16.45,16.07,16.15,238500,8.02380546600853,8.13758322539089,7.94960257945481,7.98917745228346,482124.101386569,0.0,1.0
2005-10-28,16.56,16.7,16.15,16.15,311800,8.19199867553028,8.26125470298042,7.98917745228346,7.98917745228346,630298.930030743,0.0,1.0
2005-10-31,17.0,17.26,16.6,16.6,429800,8.40966047608785,8.53827881278096,8.21178611194461,8.21178611194461,868834.124846739,0.0,1.0
2005-11-01,18.2,18.2,17.5,17.5,356900,9.00328356851758,9.00328356851758,8.65700343126691,8.65700343126691,721467.890083298,0.0,1.0
2005-11-02,18.0,18.05,17.76,18.0,114100,8.90434638644596,8.92908068196387,8.78562176796001,8.90434638644596,230651.404478857,0.0,1.0
2005-11-03,17.96,18.65,17.7,18.5,249200,8.88455895003164,9.22589222817873,8.75594061333853,9.15168934162501,503753.987696155,0.0,1.0
2005-11-04,18.22,18.25,17.65,17.99,116700,9.01317728672474,9.02801786403549,8.73120631782062,8.89939952734238,235907.264703617,0.0,1.0
2005-11-07,18.3,18.56,18.19,18.5,119500,9.05275215955339,9.1813704962465,8.998336709414,9.15168934162501,241567.421868742,0.0,1.0
2005-11-08,18.24,18.62,17.78,18.15,170600,9.02307100493191,9.21105165086799,8.79551548616718,8.97854927299968,344865.290132279,0.0,1.0
2005-11-09,17.62,18.15,17.6,18.15,312700,8.71636574050988,8.97854927299968,8.70647202230272,8.97854927299968,632118.26626239,0.0,1.0
2005-11-10,18.17,18.35,17.61,17.7,321200,8.98844299120684,9.0774864550713,8.7114188814063,8.75594061333853,649300.886227949,0.0,1.0
2005-11-11,18.09,18.16,17.86,18.1,109100,8.94886811837819,8.98349613210326,8.83509035899582,8.95381497748177,220543.980969705,0.0,1.0
2005-11-14,17.3,17.83,17.2,17.53,139900,8.55806624919529,8.82024978168508,8.50859765815947,8.67184400857765,282805.709786084,0.0,1.0
2005-11-15,17.3,17.78,17.18,17.29,57600,8.55806624919529,8.79551548616718,8.49870393995231,8.5531193900917,116437.518825435,0.0,1.0
2005-11-16,17.0,17.51,17.0,17.4,273400,8.40966047608785,8.66195029037049,8.40966047608785,8.60753484023109,552673.917480452,0.0,1.0
2005-11-17,17.55,17.65,17.32,17.35,92000,8.68173772678481,8.73120631782062,8.56795996740245,8.58280054471319,185976.592568404,0.0,1.0
2005-11-18,17.63,17.68,17.32,17.42,66800,8.72131259961346,8.74604689513136,8.56795996740245,8.61742855843826,135035.178082276,0.0,1.0
2005-11-21,17.65,17.87,17.62,17.87,65700,8.73120631782062,8.84003721809941,8.71636574050988,8.84003721809941,132811.544910262,0.0,1.0
2005-11-22,17.3,17.46,16.89,17.2,230000,8.55806624919529,8.63721599485258,8.35524502594846,8.50859765815947,464941.481421009,0.0,1.0
2005-11-23,17.7,17.79,17.5,17.5,162800,8.75594061333853,8.80046234527076,8.65700343126691,8.65700343126691,329097.709458002,0.0,1.0
2005-11-25,18.5,18.5,18.34,18.45,251900,9.15168934162501,9.15168934162501,9.07253959596772,9.12695504610711,509211.996391097,0.0,1.0
2005-11-28,17.94,18.96,17.9,18.5,395800,8.87466523182447,9.37924486038975,8.85487779541015,9.15168934162501,800103.644984504,0.0,1.0
2005-11-29,18.1,18.46,18.07,18.25,126100,8.95381497748177,9.13190190521069,8.93897440017103,9.02801786403549,254909.220900823,0.0,1.0
2005-11-30,18.01,18.1,17.82,18.0,91900,8.90929324554954,8.95381497748177,8.8153029225815,8.90434638644596,185774.444098221,0.0,1.0
2005-12-01,18.26,18.26,17.9,18.15,212400,9.03296472313907,9.03296472313907,8.85487779541015,8.97854927299968,429363.350668793,0.0,1.0
2005-12-02,17.83,18.2,17.71,18.19,175900,8.82024978168508,9.00328356851758,8.76088747244211,8.998336709414,355579.159051981,0.0,1.0
2005-12-05,17.8,17.8,17.32,17.6,209800,8.80540920437434,8.80540920437434,8.56795996740245,8.70647202230272,424107.490444034,0.0,1.0
2005-12-06,17.8,17.93,17.66,17.72,250000,8.80540920437434,8.86971837272089,8.7361531769242,8.76583433154569,505371.175457619,0.0,1.0
2005-12-07,17.2,17.74,17.11,17.74,169600,8.50859765815947,8.77572804975285,8.46407592622724,8.77572804975285,342843.805430449,0.0,1.0
2005-12-08,16.85,17.55,16.76,17.55,223200,8.33545758953414,8.68173772678481,8.29093585760191,8.68173772678481,451195.385448562,0.0,1.0
2005-12-09,17.0,17.02,16.7,16.85,153100,8.40966047608785,8.41955419429501,8.26125470298042,8.33545758953414,309489.307850246,0.0,1.0
2005-12-12,16.98,17.45,16.82,17.45,120400,8.39976675788069,8.632269135749,8.32061701222339,8.632269135749,243386.758100389,0.0,1.0
2005-12-13,17.1,17.15,16.8,16.8,108200,8.45912906712366,8.48386336264157,8.31072329401623,8.31072329401623,218724.644738058,0.0,1.0
2005-12-14,17.1,17.36,16.9,17.36,142400,8.45912906712366,8.58774740381677,8.36019188505204,8.58774740381677,287859.42154066,0.0,1.0
2005-12-15,16.99,17.23,16.82,17.19,99700,8.40471361698427,8.52343823547022,8.32061701222339,8.50365079905589,201542.024772499,0.0,1.0
2005-12-16,16.47,16.88,16.4,16.88,122600,8.14747694359805,8.35029816684488,8.11284892987299,8.35029816684488,247834.024444417,0.0,1.0
2005-12-19,15.85,16.5,15.8,16.5,268400,7.84077167917603,8.1623175209088,7.81603738365812,8.1623175209088,542566.4939713,0.0,1.0
2005-12-20,15.96,16.05,15.7,15.94,143500,7.89518712931542,7.93970886124765,7.76656879262231,7.88529341110826,290083.054712673,0.0,1.0
2005-12-21,16.35,16.39,16.19,16.2,206000,8.08811463435508,8.10790207076941,8.00896488869778,8.01391174780136,416425.848577078,0.0,1.0
2005-12-22,16.15,16.22,15.99,16.22,84500,7.98917745228346,8.02380546600853,7.91002770662616,8.02380546600853,170815.457304675,0.0,1.0
2005-12-23,16.16,16.26,15.9601,16.04,53700,7.99412431138704,8.04359290242285,7.89523659790645,7.93476200214407,108553.728488297,0.0,1.0
2005-12-27,16.38,16.56,16.19,16.4,98900,8.10295521166582,8.19199867553028,8.00896488869778,8.11284892987299,199924.837011034,0.0,1.0
2005-12-28,16.27,16.28,16.07,16.22,98500,8.04853976152643,8.05348662063001,7.94960257945481,8.02380546600853,199116.243130302,0.0,1.0
2005-12-29,16.35,16.58,16.22,16.32,90900,8.08811463435508,8.20189239373745,8.02380546600853,8.07327405704434,183752.95939639,0.0,1.0
2005-12-30,16.21,16.4,16.18,16.35,19800,8.01885860690495,8.11284892987299,8.0040180295942,8.08811463435508,40025.3970962434,0.0,1.0
2006-01-03,16.47,16.55,15.84,16.0,189100,8.14747694359805,8.1870518164267,7.83582482007245,7.91497456572974,382262.757116143,0.0,1.0
2006-01-04,16.62,16.83,16.5,16.65,262400,8.22167983015177,8.32556387132697,8.1623175209088,8.23652040746251,530437.585760317,0.0,1.0
2006-01-05,16.02,16.51,15.88,16.4,218100,8.21738100959076,8.46872412411632,8.14556869115488,8.41230015963099,425191.675537752,0.59131,1.0
2006-01-06,15.68,16.09,15.48,16.09,426500,8.04297966481792,8.2532871688087,7.94039063848096,8.2532871688087,831472.946432147,0.0,1.0
2006-01-09,15.6,15.7,15.35,15.65,342600,8.00194405428313,8.05323856745162,7.87370777136193,8.02759131086738,667907.693898368,0.0,1.0
2006-01-10,15.32,15.419,15.09,15.35,246600,7.85831941741139,7.90910098544818,7.74034203712388,7.87370777136193,480753.173716688,0.0,1.0
2006-01-11,15.14,15.26,15.02,15.25,251000,7.76598929370812,7.8275427095103,7.70443587790594,7.82241325819345,489331.089225015,0.0,1.0
2006-01-12,14.95,15.279,14.92,15.06,233400,7.668529718688,7.83728866701231,7.65314136473746,7.72495368317333,455019.427191708,0.0,1.0
2006-01-13,14.95,14.95,14.6,14.88,309000,7.668529718688,7.668529718688,7.48899892259832,7.63262355947007,602403.61183478,0.0,1.0
2006-01-17,15.24,15.55,14.72,15.5,361700,7.8172838068766,7.97629679769889,7.5505523384005,7.95064954111465,705143.645309514,0.0,1.0
2006-01-18,15.67,15.83,15.15,15.3,561200,8.03785021350107,8.11992143457064,7.77111874502497,7.84806051477769,1094074.13256207,0.0,1.0
2006-01-19,16.42,16.6,15.99,16.0,677000,8.42255906226469,8.51488918596795,8.20199265564021,8.20712210695706,1319829.27253122,0.0,1.0
2006-01-20,16.39,16.75,16.2,16.67,241700,8.40717070831414,8.59183095572067,8.30971113329402,8.55079534518589,471200.495082415,0.0,1.0
2006-01-23,16.12,16.64,16.03,16.63,241400,8.26867552275924,8.53540699123534,8.22251046090761,8.5302775399185,470615.637206847,0.0,1.0
2006-01-24,15.85,16.19,15.7,16.1,264700,8.13018033720434,8.30458168197718,8.05323856745162,8.25841662012554,516039.598875942,0.0,1.0
2006-01-25,15.37,15.67,15.28,15.3,237300,7.88396667399563,8.03785021350107,7.83780161214399,7.84806051477769,462622.579574088,0.0,1.0
2006-01-26,15.9,15.99,15.6,15.85,419100,8.15582759378858,8.20199265564021,8.00194405428313,8.13018033720434,817046.452168143,0.0,1.0
2006-01-27,16.06,16.48,16.0,16.01,321400,8.23789881485815,8.45333577016577,8.20712210695706,8.21225155827391,626577.737358246,0.0,1.0
2006-01-30,15.7,16.24,15.61,16.15,353000,8.05323856745162,8.33022893856142,8.00707350559998,8.28406387670978,688182.766918049,0.0,1.0
2006-01-31,15.45,15.6,15.27,15.3,318400,7.92500228453041,8.00194405428313,7.83267216082715,7.84806051477769,620729.158602569,0.0,1.0
2006-02-01,15.85,15.929,15.2,15.45,267700,8.13018033720434,8.17070300260744,7.79676600160921,7.92500228453041,521888.17763162,0.0,1.0
2006-02-02,15.35,15.67,15.16,15.65,298300,7.87370777136193,8.03785021350107,7.77624819634182,8.02759131086738,581543.68093953,0.0,1.0
2006-02-03,15.63,15.78,15.31,15.35,159500,8.01733240823368,8.0942741779864,7.85318996609454,7.87370777136193,310949.437176852,0.0,1.0
2006-02-06,16.23,16.3,16.05,16.15,646800,8.32509948724457,8.36100564646251,8.2327693635413,8.28406387670978,1260953.57972406,0.0,1.0
2006-02-07,16.14,16.22,15.7,15.85,429300,8.27893442539294,8.31997003592772,8.05323856745162,8.13018033720434,836931.619937446,0.0,1.0
2006-02-08,16.25,16.5,16.1,16.1,256200,8.33535838987827,8.46359467279947,8.25841662012554,8.25841662012554,499468.625734856,0.0,1.0
2006-02-09,16.2,16.35,16.03,16.3,378800,8.30971113329402,8.38665290304675,8.22251046090761,8.36100564646251,738480.544216876,0.0,1.0
2006-02-10,16.43,16.66,16.35,16.35,366400,8.42768851358153,8.54566589386904,8.38665290304675,8.38665290304675,714306.418693409,0.0,1.0
2006-02-13,16.2,16.5,16.1,16.22,174700,8.30971113329402,8.46359467279947,8.25841662012554,8.31997003592772,340582.236205618,0.0,1.0
2006-02-14,17.4,17.4,16.28,16.4,710300,8.9252452913158,8.9252452913158,8.35074674382881,8.41230015963099,1384748.49671924,0.0,1.0
2006-02-15,17.72,17.88,17.13,17.3,427900,9.08938773345495,9.17145895452452,8.7867501057609,8.87395077814732,834202.283184796,0.0,1.0
2006-02-16,18.24,18.28,17.7,17.76,510100,9.35611920193105,9.37663700719844,9.07912883082125,9.10990553872234,994453.341090359,0.0,1.0
2006-02-17,17.19,18.25,17.08,18.25,446200,8.81752681366199,9.3612486532479,8.76110284917666,9.3612486532479,869878.61359443,0.0,1.0
2006-02-21,16.75,17.09,16.58,17.0,533600,8.59183095572067,8.76623230049351,8.50463028333425,8.72006723864188,1040267.20800983,0.0,1.0
2006-02-22,16.99,17.14,16.82,16.82,435500,8.71493778732503,8.79187955707775,8.62773711493861,8.62773711493861,849018.682699179,0.0,1.0
2006-02-23,17.05,17.24,16.95,17.2,227200,8.74571449522612,8.84317407024623,8.69441998205764,8.82265626497884,442932.364429974,0.0,1.0
2006-02-24,17.0,17.05,16.85,16.96,197900,8.72006723864188,8.74571449522612,8.64312546888916,8.69954943337449,385811.245249524,0.0,1.0
2006-02-27,17.23,17.37,17.19,17.2,130400,8.83804461892939,8.90985693736526,8.81752681366199,8.82265626497884,254218.223246781,0.0,1.0
2006-02-28,17.15,17.35,16.9601,17.35,87700,8.7970090083946,8.89959803473156,8.69960072788765,8.89959803473156,170973.452290971,0.0,1.0
2006-03-01,17.45,17.5,17.16,17.2,237500,8.95089254790004,8.97653980448429,8.80213845971145,8.82265626497884,463012.484824467,0.0,1.0
2006-03-02,17.06,17.41,16.93,17.2,175400,8.75084394654297,8.93037474263265,8.68416107942394,8.82265626497884,341946.904581943,0.0,1.0
2006-03-03,17.18,17.25,16.99,17.0,177000,8.81239736234514,8.84830352156308,8.71493778732503,8.72006723864188,345066.146584971,0.0,1.0
2006-03-06,16.66,17.06,16.62,17.0,243400,8.54566589386904,8.75084394654297,8.52514808860165,8.72006723864188,474514.689710632,0.0,1.0
2006-03-07,16.62,16.83,16.4,16.62,320900,8.52514808860165,8.63286656625546,8.41230015963099,8.52514808860165,625602.9742323,0.0,1.0
2006-03-08,16.69,16.75,16.18,16.55,241100,8.56105424781959,8.59183095572067,8.29945223066033,8.48924192938371,470030.779331279,0.0,1.0
2006-03-09,16.44,16.93,16.31,16.8,159400,8.43281796489838,8.68416107942394,8.36613509777935,8.61747821230492,310754.484551663,0.0,1.0
2006-03-10,16.66,16.87,16.4,16.46,83600,8.54566589386904,8.65338437152285,8.41230015963099,8.44307686753208,162980.394658212,0.0,1.0
2006-03-13,16.66,16.86,16.37,16.59,115800,8.54566589386904,8.648254920206,8.39691180568044,8.5097597346511,225755.13996915,0.0,1.0
2006-03-14,16.7,16.72,16.36,16.66,168000,8.56618369913643,8.57644260177013,8.3917823543636,8.54566589386904,327520.410317939,0.0,1.0
2006-03-15,16.84,16.84,16.55,16.8,303400,8.63799601757231,8.63799601757231,8.48924192938371,8.61747821230492,591486.264824181,0.0,1.0
2006-03-16,16.67,17.03,16.62,17.0,84000,8.55079534518589,8.73545559259242,8.52514808860165,8.72006723864188,163760.205158969,0.0,1.0
2006-03-17,16.35,16.69,16.3,16.65,193800,8.38665290304675,8.56105424781959,8.36100564646251,8.54053644255219,377818.187616765,0.0,1.0
2006-03-20,16.11,16.6,16.0,16.5,154100,8.26354607144239,8.51488918596795,8.20712210695706,8.46359467279947,300421.995416633,0.0,1.0
2006-03-21,15.5,16.01,15.5,16.0,323300,7.95064954111465,8.21225155827391,7.95064954111465,8.20712210695706,630281.837236842,0.0,1.0
2006-03-22,15.75,15.92,15.69,15.72,164000,8.07888582403586,8.16608649642228,8.04810911613477,8.06349747008531,319722.305310368,0.0,1.0
2006-03-23,15.53,15.99,15.49,15.95,152500,7.9660378950652,8.20199265564021,7.94552008979781,8.18147485037282,297302.753413605,0.0,1.0
2006-03-24,15.7,15.76,15.5,15.7,248800,8.05323856745162,8.08401527535271,7.95064954111465,8.05323856745162,485042.131470851,0.0,1.0
2006-03-27,15.46,15.62,15.09,15.48,348100,7.93013173584726,8.01220295691683,7.74034203712388,7.94039063848096,678630.088283776,0.0,1.0
2006-03-28,14.37,15.14,14.26,15.0,758200,7.37102154231081,7.76598929370812,7.31459757782548,7.69417697527224,1478130.80418489,0.0,1.0
2006-03-29,14.5,14.6,14.34,14.41,478900,7.43770440942984,7.48899892259832,7.35563318836027,7.3915393475782,933628.122031313,0.0,1.0
2006-03-30,14.74,14.97,14.56,14.72,300700,7.56081124103419,7.6787886213217,7.46848111733093,7.5505523384005,586222.543944072,0.0,1.0
2006-03-31,14.91,15.13,14.65,15.0,162200,7.64801191342061,7.76085984239127,7.51464617918256,7.69417697527224,316213.158056962,0.0,1.0
2006-04-03,14.57,14.86,14.3,14.65,413300,7.47361056864777,7.62236465683637,7.33511538309287,7.51464617918256,805739.199907167,0.0,1.0
2006-04-04,14.8,15.1,14.79,14.85,400000,7.59158794893528,7.74547148844073,7.58645849761843,7.61723520551952,779810.500756996,0.0,1.0
2006-04-05,14.95,15.25,14.81,15.25,303600,7.668529718688,7.82241325819345,7.59671740025213,7.82241325819345,591876.17007456,0.0,1.0
2006-04-06,14.63,14.92,14.5,14.91,246300,7.50438727654886,7.65314136473746,7.43770440942984,7.64801191342061,480168.315841121,0.0,1.0
2006-04-07,14.28,14.67,14.28,14.65,167800,7.32485648045918,7.52490508181626,7.32485648045918,7.51464617918256,327130.50506756,0.0,1.0
2006-04-10,14.17,14.49,14.08,14.43,257600,7.34222480261803,7.50803369018597,7.29559105298954,7.47694452376698,497150.672735932,0.14386,1.0
2006-04-11,14.04,14.39,13.92,14.35,365000,7.27486494204355,7.45621841282099,7.21268660920557,7.43549230187499,704425.448558289,0.0,1.0
2006-04-12,13.98,14.12,13.82,14.1,318200,7.24377577562456,7.31631716393553,7.16087133184059,7.30595410846254,614104.596523966,0.0,1.0
2006-04-13,13.9,13.98,13.77,13.82,206900,7.20232355373257,7.24377577562456,7.1349636931581,7.16087133184059,399303.083032083,0.0,1.0
2006-04-17,13.66,13.86,13.49,13.85,128900,7.07796688805661,7.18159744278658,6.98988091653614,7.17641591505008,248768.329641544,0.0,1.0
2006-04-18,13.8,13.81,13.57,13.75,140100,7.15050827636759,7.15568980410409,7.03133313842813,7.1246006376851,270383.576282237,0.0,1.0
2006-04-19,13.9,13.96,13.6,13.7,230600,7.20232355373257,7.23341272015156,7.04687772163763,7.09869299900261,445042.488869977,0.0,1.0
2006-04-20,14.01,14.06,13.7301,13.93,121800,7.25932035883405,7.28522799751654,7.11428939748947,7.21786813694207,235065.807217533,0.0,1.0
2006-04-21,14.09,14.35,13.88,14.01,70800,7.30077258072604,7.43549230187499,7.19196049825958,7.25932035883405,136639.23769295,0.0,1.0
2006-04-24,14.2,14.28,13.89,14.15,210400,7.35776938582752,7.39922160771951,7.19714202599607,7.33186174714503,406057.847607299,0.0,1.0
2006-04-25,14.3,14.43,14.14,14.43,162700,7.4095846631925,7.47694452376698,7.32668021940853,7.47694452376698,314000.056110777,0.0,1.0
2006-04-26,14.42,14.49,14.2,14.4,150800,7.47176299603048,7.50803369018597,7.35776938582752,7.46139994055749,291033.856555041,0.0,1.0
2006-04-27,14.25,14.51,14.15,14.21,140300,7.38367702451001,7.51839674565897,7.33186174714503,7.36295091356402,270769.562829392,0.0,1.0
2006-04-28,14.19,14.43,14.06,14.27,194800,7.35258785809102,7.47694452376698,7.28522799751654,7.39404007998301,375950.896929191,0.0,1.0
2006-05-01,14.32,14.45,13.42,13.42,79000,7.4199477186655,7.48730757923998,6.95361022238066,6.95361022238066,152464.686126315,0.0,1.0
2006-05-02,14.27,14.35,14.08,14.11,332700,7.39404007998301,7.43549230187499,7.29559105298954,7.31113563619904,642088.62119272,0.0,1.0
2006-05-03,14.4,14.5,14.19,14.28,155900,7.46139994055749,7.51321521792247,7.35258785809102,7.39922160771951,300876.513507499,0.0,1.0
2006-05-04,14.64,14.89,14.45,14.55,188900,7.58575660623344,7.7152947996459,7.48730757923998,7.53912285660496,364564.293788112,0.0,1.0
2006-05-05,14.3,14.84,14.28,14.8,109200,7.4095846631925,7.68938716096341,7.39922160771951,7.66866105001742,210748.654746754,0.0,1.0
2006-05-08,14.69,15.08,14.24,14.32,296800,7.61166424491593,7.81374382663937,7.37849549677351,7.4199477186655,572804.035978357,0.0,1.0
2006-05-09,15.05,15.1,14.87,14.87,194900,7.79819924342987,7.82410688211236,7.7049317441729,7.7049317441729,376143.890202769,0.0,1.0
2006-05-10,14.6,15.08,14.56,15.08,148500,7.56503049528745,7.81374382663937,7.54430438434146,7.81374382663937,286595.011262756,0.0,1.0
2006-05-11,13.8,14.5,13.78,14.5,202500,7.15050827636759,7.51321521792247,7.14014522089459,7.51321521792247,390811.378994667,0.0,1.0
2006-05-12,13.4,13.78,13.37,13.77,336500,6.94324716690766,7.14014522089459,6.92770258369817,7.1349636931581,649422.36558867,0.0,1.0
2006-05-15,13.77,13.99,13.06,13.17,496100,7.1349636931581,7.24895730336106,6.76707522386672,6.8240720289682,957439.63021854,0.0,1.0
2006-05-16,14.15,14.34,13.9,14.2,219100,7.33186174714503,7.4303107741385,7.20232355373257,7.35776938582752,422848.262408551,0.0,1.0
2006-05-17,13.35,13.81,13.35,13.75,175900,6.91733952822517,7.15568980410409,6.91733952822517,7.1246006376851,339475.168223022,0.0,1.0
2006-05-18,14.07,14.32,13.45,13.72,255600,7.29040952525304,7.4199477186655,6.96915480559015,7.1090560544756,493290.80726438,0.0,1.0
2006-05-19,13.83,14.26,13.61,14.25,131600,7.16605285957708,7.38885855224651,7.05205924937412,7.38367702451001,253979.14802814,0.0,1.0
2006-05-22,12.78,13.15,12.55,13.15,257200,6.62199244724477,6.8137089734952,6.50281730930531,6.8137089734952,496378.699641622,0.0,1.0
2006-05-23,12.3,13.09,12.29,12.97,451200,6.37327911589285,6.78261980707621,6.36809758815635,6.72044147423824,870785.650382192,0.0,1.0
2006-05-24,11.94,12.29,11.69,12.25,268200,6.18674411737891,6.36809758815635,6.05720592396646,6.34737147721036,517607.95973516,0.0,1.0
2006-05-25,12.78,12.8,12.05,12.12,218600,6.62199244724477,6.63235550271777,6.2437409224804,6.28001161663588,421883.296040663,0.0,1.0
2006-05-26,13.37,13.4,12.9,13.3,349600,6.92770258369817,6.94324716690766,6.68417078008275,6.89143188954268,674704.484427336,0.0,1.0
2006-05-30,12.0,12.8,11.73,12.8,310000,6.2178332837979,6.63235550271777,6.07793203491245,6.63235550271777,598279.148090602,0.0,1.0
2006-05-31,12.02,12.32,11.83,12.2,141600,6.2281963392709,6.38364217136585,6.12974731227743,6.32146383852787,273278.475385901,0.0,1.0
2006-06-01,12.67,12.79,12.17,12.2,161200,6.56499564214329,6.62717397498127,6.30591925531837,6.32146383852787,311105.157007113,0.0,1.0
2006-06-02,12.83,13.29,12.6,13.15,186700,6.64790008592726,6.88625036180618,6.5287249479878,6.8137089734952,360318.441769404,0.0,1.0
2006-06-05,12.32,12.75,12.32,12.7,124600,6.38364217136585,6.60644786403527,6.38364217136585,6.58054022535278,240469.618877706,0.0,1.0
2006-06-06,12.39,12.45,11.96,12.33,387000,6.41991286552134,6.45100203194033,6.19710717285191,6.38882369910235,746883.968745364,0.0,1.0
2006-06-07,12.42,12.85,12.2,12.3,214000,6.43545744873083,6.65826314140026,6.32146383852787,6.37327911589285,413005.605456093,0.0,1.0
2006-06-08,12.28,12.35,11.76,12.05,296100,6.36291606041986,6.39918675457534,6.09347661812195,6.2437409224804,571453.083063313,0.0,1.0
2006-06-09,11.85,12.43,11.8,12.4,140900,6.14011036775043,6.44063897646733,6.11420272906794,6.42509439325783,271927.522470857,0.0,1.0
2006-06-12,11.35,11.92,11.11,11.71,274700,5.88103398092552,6.17638106190592,5.75667731524956,6.06756897943946,530152.522517704,0.0,1.0
2006-06-13,11.12,11.77,11.01,11.2,268500,5.76185884298606,6.09865814585844,5.70486203788458,5.80331106487804,518186.939555892,0.0,1.0
2006-06-14,11.37,11.76,11.0,11.6,261800,5.89139703639851,6.09347661812195,5.69968051014808,6.01057217433797,505256.390226193,0.0,1.0
2006-06-15,12.0,12.13,11.42,11.45,122700,6.2178332837979,6.28519314437238,5.91730467508101,5.9328492582905,236802.746679732,0.0,1.0
2006-06-16,11.57,11.66,11.35,11.65,157900,5.99502759112848,6.04166134075696,5.88103398092552,6.03647981302047,304736.378979052,0.0,1.0
2006-06-19,11.61,11.96,11.57,11.85,186600,6.01575370207447,6.19710717285191,5.99502759112848,6.14011036775043,360125.448495827,0.0,1.0
2006-06-20,11.56,11.77,11.0,11.61,271700,5.98984606339198,6.09865814585844,5.69968051014808,6.01575370207447,524362.724310376,0.0,1.0
2006-06-21,11.42,11.54,11.25,11.43,205100,5.91730467508101,5.97948300791898,5.82921870356054,5.9224862028175,395829.204107685,0.0,1.0
2006-06-22,10.93,11.33,10.89,11.21,349800,5.66340981599259,5.87067092545252,5.6426837050466,5.80849259261454,675090.470974492,0.0,1.0
2006-06-23,11.07,11.38,10.85,10.92,683500,5.73595120430357,5.89657856413501,5.62195759410061,5.65822828825609,1319109.02490299,0.0,1.0
2006-06-26,11.08,11.33,11.05,11.3,236400,5.74113273204007,5.87067092545252,5.72558814883057,5.85512634224303,456236.098737478,0.0,1.0
2006-06-27,11.06,11.23,10.84,11.17,103400,5.73076967656707,5.81885564808754,5.61677606636411,5.78776648166855,199555.044879252,0.0,1.0
2006-06-28,11.33,11.47,11.14,11.23,86000,5.87067092545252,5.9432123137635,5.77222189845905,5.81885564808754,165974.215276748,0.0,1.0
2006-06-29,12.14,12.2,11.49,11.6,184800,6.29037467210888,6.32146383852787,5.95357536923649,6.01057217433797,356651.56957143,0.0,1.0
2006-06-30,12.19,12.34,12.08,12.24,133000,6.31628231079137,6.39400522683885,6.25928550568989,6.34218994947386,256681.053858226,0.0,1.0
2006-07-03,12.19,12.42,12.13,12.2,43300,6.31628231079137,6.43545744873083,6.28519314437238,6.32146383852787,83566.0874591067,0.0,1.0
2006-07-05,11.25,11.87,11.19,11.84,191300,5.82921870356054,6.15047342322343,5.79812953714155,6.13492884001393,369196.132353974,0.0,1.0
2006-07-06,11.01,11.43,10.99,11.3,174800,5.70486203788458,5.9224862028175,5.69449898241158,5.85512634224303,337352.242213668,0.0,1.0
2006-07-07,10.82,11.15,10.72,11.08,126000,5.60641301089111,5.77740342619555,5.55459773352613,5.74113273204007,243171.524707793,0.0,1.0
2006-07-10,10.46,10.79,10.45,10.72,105700,5.41987801237717,5.59086842768162,5.41469648464068,5.55459773352613,203993.890171538,0.0,1.0
2006-07-11,10.38,10.38,9.9,10.32,313200,5.37842579048519,5.37842579048519,5.12971245913327,5.3473366240662,604454.932845085,0.0,1.0
2006-07-12,9.79,10.31,9.74,10.31,338500,5.07271565403179,5.3421550963297,5.0468080153493,5.3421550963297,653282.231060222,0.0,1.0
2006-07-13,9.42,9.6,9.32,9.35,340600,4.88099912778136,4.97426662703832,4.82918385041637,4.84472843362587,657335.089805351,0.0,1.0
2006-07-14,9.15,9.4,9.03,9.4,147300,4.7410978788959,4.87063607230836,4.67891954605792,4.87063607230836,284279.091979825,0.0,1.0
2006-07-17,9.38,9.38,9.05,9.05,193000,4.86027301683536,4.86027301683536,4.68928260153092,4.68928260153092,372477.018004794,0.0,1.0
2006-07-18,9.89,9.94,8.75,9.37,319300,5.12453093139677,5.15043857007926,4.53383676943597,4.85509148909886,616227.52253332,0.0,1.0
2006-07-19,10.33,10.75,9.9,9.9,456800,5.3525181518027,5.57014231673562,5.12971245913327,5.12971245913327,881593.273702538,0.0,1.0
2006-07-20,10.2,10.66,10.2,10.52,256200,5.28515829122822,5.52350856710714,5.28515829122822,5.45096717879616,494448.766905846,0.0,1.0
2006-07-21,10.23,10.31,10.0,10.3,104700,5.30070287443771,5.3421550963297,5.18152773649825,5.3369735685932,202063.957435761,0.0,1.0
2006-07-24,10.41,10.52,10.31,10.45,84700,5.39397037369468,5.45096717879616,5.3421550963297,5.41469648464068,163465.302720239,0.0,1.0
2006-07-25,10.61,10.67,10.3,10.4,234300,5.49760092842465,5.52869009484364,5.3369735685932,5.38878884595818,452183.239992348,0.0,1.0
2006-07-26,10.59,10.65,10.42,10.45,73300,5.48723787295165,5.51832703937064,5.39915190143118,5.41469648464068,141464.069532391,0.0,1.0
2006-07-27,10.36,10.7,10.3,10.65,174100,5.36806273501219,5.54423467805313,5.3369735685932,5.51832703937064,336001.289298625,0.0,1.0
2006-07-28,10.65,10.72,10.39,10.44,127300,5.51832703937064,5.55459773352613,5.38360731822169,5.40951495690418,245680.437264302,0.0,1.0
2006-07-31,10.49,10.6,10.4,10.57,99000,5.43542259558667,5.49241940068815,5.38878884595818,5.47687481747865,191063.340841837,0.0,1.0
2006-08-01,10.11,10.24,9.96,10.24,126500,5.23852454159973,5.30588440217421,5.16080162555226,5.30588440217421,244136.491075681,0.0,1.0
2006-08-02,10.31,10.56,10.19,10.23,169600,5.3421550963297,5.47169328974216,5.27997676349172,5.30070287443771,327316.591987633,0.0,1.0
2006-08-03,10.71,10.83,10.12,10.15,174200,5.54941620578963,5.61159453862761,5.24370606933623,5.25925065254573,336194.282572203,0.0,1.0
2006-08-04,10.91,11.0,10.78,10.84,310300,5.65304676051959,5.69968051014808,5.58568689994512,5.61677606636411,598858.127911335,0.0,1.0
2006-08-07,10.71,10.92,10.66,10.83,110000,5.54941620578963,5.65822828825609,5.52350856710714,5.61159453862761,212292.600935375,0.0,1.0
2006-08-08,11.0,11.11,10.66,10.72,282600,5.69968051014808,5.75667731524956,5.52350856710714,5.55459773352613,545398.991130336,0.0,1.0
2006-08-09,11.41,11.78,11.2,11.26,452400,5.91212314734451,6.10383967359494,5.80331106487804,5.83440023129703,873101.569665123,0.0,1.0
2006-08-10,11.94,12.0,11.48,11.6,628400,6.18674411737891,6.2178332837979,5.9483938415,6.01057217433797,1212769.73116172,0.0,1.0
2006-08-11,12.11,12.13,11.76,11.97,407800,6.27483008889939,6.28519314437238,6.09347661812195,6.20228870058841,787026.569649507,0.0,1.0
2006-08-14,12.14,12.46,12.07,12.2,180100,6.29037467210888,6.45618355967683,6.25410397795339,6.32146383852787,347580.885713282,0.0,1.0
2006-08-15,12.6,12.63,12.29,12.45,343700,6.5287249479878,6.54426953119729,6.36809758815635,6.45100203194033,663317.881286258,0.0,1.0
2006-08-16,12.15,12.58,12.07,12.58,207300,6.29555619984538,6.5183618925148,6.25410397795339,6.5183618925148,400075.056126393,0.0,1.0
2006-08-17,12.16,12.35,12.1,12.16,122800,6.30073772758188,6.39918675457534,6.26964856116289,6.30073772758188,236995.739953309,0.0,1.0
2006-08-18,12.13,12.2,11.91,12.12,99800,6.28519314437238,6.32146383852787,6.17119953416942,6.28001161663588,192607.287030458,0.0,1.0
2006-08-21,11.95,12.04,11.81,11.83,49100,6.19192564511541,6.2385593947439,6.11938425680444,6.12974731227743,94759.6973266083,0.0,1.0
2006-08-22,11.71,11.9,11.65,11.8,165800,6.06756897943946,6.16601800643292,6.03647981302047,6.11420272906794,319982.847591683,0.0,1.0
2006-08-23,11.25,11.77,11.25,11.71,96900,5.82921870356054,6.09865814585844,5.82921870356054,6.06756897943946,187010.482096707,0.0,1.0
2006-08-24,11.5,11.57,11.12,11.35,153500,5.95875689697299,5.99502759112848,5.76185884298606,5.88103398092552,296244.674941637,0.0,1.0
2006-08-25,11.63,11.67,11.4,11.56,86600,6.02611675754747,6.04684286849346,5.90694161960801,5.98984606339198,167132.174918213,0.0,1.0
2006-08-28,11.7,11.8,11.59,11.63,72600,6.06238745170296,6.11420272906794,6.00539064660148,6.02611675754747,140113.116617347,0.0,1.0
2006-08-29,11.92,12.03,11.55,11.69,105700,6.17638106190592,6.2333778670074,5.98466453565548,6.05720592396646,203993.890171537,0.0,1.0
2006-08-30,12.8,12.99,12.46,12.5,477800,6.63235550271777,6.73080452971123,6.45618355967683,6.47690967062282,922121.861153837,0.0,1.0
2006-08-31,12.98,13.08,12.62,12.74,321700,6.72562300197473,6.77743827933972,6.5390880034608,6.60126633629878,620859.361099183,0.0,1.0
2006-09-01,13.03,13.1,12.79,13.0,153400,6.75153064065722,6.78780133481271,6.62717397498127,6.73598605744773,296051.681668059,0.0,1.0
2006-09-05,12.95,13.2,12.9101,13.1,167700,6.71007841876524,6.83961661217769,6.68940412309661,6.78780133481271,323649.719789658,0.0,1.0
2006-09-06,12.77,12.98,12.73,12.8,103400,6.61681091950827,6.72562300197473,6.59608480856228,6.63235550271777,199555.044879252,0.0,1.0
2006-09-07,12.53,12.85,12.511,12.85,51700,6.49245425383231,6.65826314140026,6.48260935113297,6.65826314140026,99777.5224396262,0.0,1.0
2006-09-08,12.84,13.02,12.52,12.61,100900,6.65308161366376,6.74634911292073,6.48727272609581,6.5339064757243,194730.213039812,0.0,1.0
2006-09-11,12.89,13.07,12.6,12.83,134200,6.67898925234625,6.77225675160322,6.5287249479878,6.64790008592726,258996.973141157,0.0,1.0
2006-09-12,13.45,13.63,13.23,13.6,459200,6.96915480559015,7.06242230484712,6.85516119538719,7.04687772163763,886225.112268401,0.0,1.0
2006-09-13,13.63,13.75,13.19,13.21,179600,7.06242230484712,7.1246006376851,6.8344350844412,6.84479813991419,346615.919345394,0.0,1.0
2006-09-14,13.49,13.8,13.46,13.63,165200,6.98988091653614,7.15050827636759,6.97433633332665,7.06242230484712,318824.887950218,0.0,1.0
2006-09-15,13.48,13.61,13.091,13.57,70600,6.98469938879965,7.05205924937412,6.78313795984986,7.03133313842813,136253.251145795,0.0,1.0
2006-09-18,13.34,13.57,13.29,13.5,147100,6.91215800048867,7.03133313842813,6.88625036180618,6.99506244427264,283893.105432669,0.0,1.0
2006-09-19,12.92,13.05,12.25,12.92,290600,6.69453383555574,6.76189369613022,6.34737147721036,6.69453383555574,560838.453016545,0.0,1.0
2006-09-20,12.46,13.08,12.36,13.02,180500,6.45618355967683,6.77743827933972,6.40436828231184,6.74634911292073,348352.858807592,0.0,1.0
2006-09-21,12.01,12.53,11.79,12.36,173400,6.2230148115344,6.49245425383231,6.10902120133144,6.40436828231184,334650.336383582,0.0,1.0
2006-09-22,12.33,12.33,11.8,12.12,120400,6.38882369910235,6.38882369910235,6.11420272906794,6.28001161663588,232363.901387447,0.0,1.0
2006-09-25,12.27,12.38,12.05,12.34,112600,6.35773453268336,6.41473133778484,6.2437409224804,6.39400522683885,217310.426048393,0.0,1.0
2006-09-26,12.53,12.53,12.25,12.46,81100,6.49245425383231,6.49245425383231,6.34737147721036,6.45618355967683,156517.544871445,0.0,1.0
2006-09-27,12.5,12.53,12.33,12.44,67800,6.47690967062282,6.49245425383231,6.38882369910235,6.44582050420383,130849.439485622,0.0,1.0
2006-09-28,12.46,12.6,12.36,12.4,87700,6.45618355967683,6.5287249479878,6.40436828231184,6.42509439325783,169255.100927567,0.0,1.0
2006-09-29,12.59,12.72,12.4,12.4,141000,6.5235434202513,6.59090328082578,6.42509439325783,6.42509439325783,272120.515744435,0.0,1.0
2006-10-02,12.86,12.86,12.506,12.55,147200,6.66344466913675,6.66344466913675,6.48001858726472,6.50281730930531,284086.098706247,0.0,1.0
2006-10-03,13.1,13.38,12.82,12.83,275500,6.78780133481271,6.93288411143466,6.64271855819076,6.64790008592726,531696.468706325,0.0,1.0
2006-10-04,13.78,13.78,13.05,13.1,181500,7.14014522089459,7.14014522089459,6.76189369613022,6.78780133481271,350282.791543369,0.0,1.0
2006-10-05,13.48,13.642,13.38,13.55,127400,6.98469938879965,7.06864013813092,6.93288411143466,7.02097008295513,245873.430537879,0.0,1.0
2006-10-06,13.36,13.42,13.19,13.35,84100,6.92252105596167,6.95361022238066,6.8344350844412,6.91733952822517,162307.343078773,0.0,1.0
2006-10-09,13.78,13.8,13.19,13.36,210200,7.14014522089459,7.15050827636759,6.8344350844412,6.92252105596167,405671.861060144,0.0,1.0
2006-10-10,13.91,14.13,13.7,13.78,340500,7.20750508146907,7.32149869167203,7.09869299900261,7.14014522089459,657142.096531774,0.0,1.0
2006-10-11,13.64,13.984,13.57,13.72,84700,7.06760383258362,7.24584838671916,7.03133313842813,7.1090560544756,163465.302720239,0.0,1.0
2006-10-12,13.8,13.8,13.35,13.72,94000,7.15050827636759,7.15050827636759,6.91733952822517,7.1090560544756,181413.677162957,0.0,1.0
2006-10-13,13.72,13.94,13.7,13.8,119000,7.1090560544756,7.22304966467857,7.09869299900261,7.15050827636759,229661.99555736,0.0,1.0
2006-10-16,13.99,14.08,13.62,13.76,128100,7.24895730336106,7.29559105298954,7.05724077711062,7.1297821654216,247224.383452923,0.0,1.0
2006-10-17,14.09,14.15,13.84,13.89,179300,7.30077258072604,7.33186174714503,7.17123438731358,7.19714202599607,346036.939524661,0.0,1.0
2006-10-18,13.93,14.22,13.93,14.19,223500,7.21786813694207,7.36813244130052,7.21786813694207,7.35258785809102,431339.966445966,0.0,1.0
2006-10-19,14.31,14.52,13.83,13.89,206900,7.414766190929,7.52357827339546,7.16605285957708,7.19714202599607,399303.083032082,0.0,1.0
2006-10-20,14.69,14.8,14.02,14.37,186200,7.61166424491593,7.66866105001742,7.26450188657055,7.44585535734799,359353.475401517,0.0,1.0
2006-10-23,14.93,14.97,14.58,14.69,151800,7.73602091059189,7.75674702153789,7.55466743981445,7.61166424491593,292963.789290817,0.0,1.0
2006-10-24,14.29,14.86,14.29,14.85,114100,7.404403135456,7.6997502164364,7.404403135456,7.69456868869991,220205.325152057,0.0,1.0
2006-10-25,14.17,14.26,13.761,14.26,220000,7.34222480261803,7.38885855224651,7.13030031819525,7.38885855224651,424585.201870749,0.0,1.0
2006-10-26,14.2,14.23,13.98,14.04,162500,7.35776938582752,7.37331396903702,7.24377577562456,7.27486494204355,313614.069563622,0.0,1.0
2006-10-27,14.08,14.28,13.88,14.11,75100,7.29559105298954,7.39922160771951,7.19196049825958,7.31113563619904,144937.948456788,0.0,1.0
2006-10-30,14.06,14.07,13.77,14.0,101500,7.28522799751654,7.29040952525304,7.1349636931581,7.25413883109756,195888.172681278,0.0,1.0
2006-10-31,14.19,14.32,13.85,14.29,108400,7.35258785809102,7.4199477186655,7.17641591505008,7.404403135456,209204.708558133,0.0,1.0
2006-11-01,14.51,14.74,14.13,14.15,79400,7.51839674565897,7.63757188359843,7.32149869167203,7.33186174714503,153236.659220625,0.0,1.0
2006-11-02,14.47,14.63,14.42,14.42,29600,7.49767063471297,7.58057507849695,7.47176299603048,7.47176299603048,57126.0089789736,0.0,1.0
2006-11-03,14.79,14.9,14.66,14.7,107300,7.66347952228092,7.7204763273824,7.59611966170644,7.61684577265243,207081.782548779,0.0,1.0
2006-11-06,15.01,15.2,15.0,15.1,205900,7.77747313248388,7.87592215947735,7.77229160474738,7.82410688211236,397373.150296306,0.0,1.0
2006-11-07,14.87,15.06,14.83,15.05,140700,7.7049317441729,7.80338077116637,7.68420563322691,7.79819924342987,271541.535923702,0.0,1.0
2006-11-08,15.42,15.6,15.0,15.09,229500,7.98991576968031,8.08318326893728,7.77229160474738,7.81892535437586,442919.562860623,0.0,1.0
2006-11-09,15.06,15.48,14.84,15.41,185600,7.80338077116637,8.0210049360993,7.68938716096341,7.98473424194381,358195.515760051,0.0,1.0
2006-11-10,14.8,15.07,14.43,14.75,186700,7.66866105001742,7.80856229890287,7.47694452376698,7.64275341133492,360318.441769404,0.0,1.0
2006-11-13,14.87,14.89,14.42,14.55,113100,7.7049317441729,7.7152947996459,7.47176299603048,7.53912285660496,218275.392416281,0.0,1.0
2006-11-14,15.22,15.4,15.08,15.35,189300,7.88628521495034,7.97955271420731,7.81374382663937,7.95364507552482,365336.266882422,0.0,1.0
2006-11-15,15.27,15.52,15.2,15.45,96500,7.91219285363283,8.04173104704529,7.87592215947735,8.0054603528898,186238.509002397,0.0,1.0
2006-11-16,15.2,15.46,15.05,15.05,111700,7.87592215947735,8.0106418806263,7.79819924342987,7.79819924342987,215573.486586194,0.0,1.0
2006-11-17,15.1,15.27,15.01,15.23,109300,7.82410688211236,7.91219285363283,7.77747313248388,7.89146674268684,210941.648020332,0.0,1.0
2006-11-20,15.29,15.59,15.08,15.1,82700,7.92255590910583,8.07800174120078,7.81374382663937,7.82410688211236,159605.437248686,0.0,1.0
2006-11-21,15.26,15.27,14.91,15.22,122600,7.90701132589634,7.91219285363283,7.7256578551189,7.88628521495034,236609.753406154,0.0,1.0
2006-11-22,15.27,15.4,14.94,15.18,285800,7.91219285363283,7.97955271420731,7.74120243832839,7.86555910400435,551574.77588482,0.0,1.0
2006-11-24,15.15,15.15,14.84,14.94,73800,7.85001452079486,7.85001452079486,7.68938716096341,7.74120243832839,142429.035900279,0.0,1.0
2006-11-27,14.18,15.04,14.07,14.94,331000,7.34740633035452,7.79301771569337,7.29040952525304,7.74120243832839,638807.735541901,0.0,1.0
2006-11-28,14.3,14.39,13.9,14.11,190200,7.4095846631925,7.45621841282099,7.20232355373257,7.31113563619904,367073.206344621,0.0,1.0
2006-11-29,14.54,14.69,14.2,14.55,253600,7.53394132886846,7.61166424491593,7.35776938582752,7.53912285660496,489430.941792828,0.0,1.0
2006-11-30,14.53,14.68,14.18,14.5,157500,7.52875980113196,7.60648271717944,7.34740633035452,7.51321521792247,303964.405884741,0.0,1.0
2006-12-01,14.3,14.33,13.96,14.3,143700,7.4095846631925,7.425129246402,7.23341272015156,7.4095846631925,277331.334131031,0.0,1.0
2006-12-04,14.5,14.6,14.09,14.11,115900,7.51321521792247,7.56503049528745,7.30077258072604,7.31113563619904,223679.204076454,0.0,1.0
2006-12-05,14.71,14.71,14.4,14.49,108100,7.62202730038893,7.62202730038893,7.46139994055749,7.50803369018597,208625.7287374,0.0,1.0
2006-12-06,14.14,14.35,14.0,14.35,104200,7.32668021940853,7.43549230187499,7.25413883109756,7.43549230187499,201098.991067873,0.0,1.0
2006-12-07,14.28,14.4,14.11,14.35,82200,7.39922160771951,7.46139994055749,7.31113563619904,7.43549230187499,158640.470880798,0.0,1.0
2006-12-08,14.19,14.37,14.08,14.28,91600,7.35258785809102,7.44585535734799,7.29559105298954,7.39922160771951,176781.838597094,0.0,1.0
2006-12-11,14.49,14.6,14.42,14.58,116400,7.50803369018597,7.56503049528745,7.47176299603048,7.55466743981445,224644.170444342,0.0,1.0
2006-12-12,14.23,14.49,14.1,14.4,73500,7.37331396903702,7.50803369018597,7.30595410846254,7.46139994055749,141850.056079546,0.0,1.0
2006-12-13,14.35,14.4,14.01,14.32,71200,7.43549230187499,7.46139994055749,7.25932035883405,7.4199477186655,137411.210787261,0.0,1.0
2006-12-14,14.46,14.5,14.3,14.4,54100,7.49248910697648,7.51321521792247,7.4095846631925,7.46139994055749,104409.361005489,0.0,1.0
2006-12-15,14.31,14.55,14.24,14.46,72500,7.414766190929,7.53912285660496,7.37849549677351,7.49248910697648,139920.12334377,0.0,1.0
2006-12-18,14.2,14.44,14.0,14.35,128600,7.35776938582752,7.48212605150348,7.25413883109756,7.43549230187499,248189.349820811,0.0,1.0
2006-12-19,13.9,14.0,13.76,14.0,153100,7.20232355373257,7.25413883109756,7.1297821654216,7.25413883109756,295472.701847326,0.0,1.0
2006-12-20,13.44,13.9,13.37,13.7,185800,6.96397327785365,7.20232355373257,6.92770258369817,7.09869299900261,358581.502307206,0.0,1.0
2006-12-21,13.66,13.84,13.36,13.7,225400,7.07796688805661,7.17123438731358,6.92252105596167,7.09869299900261,435006.838643941,0.0,1.0
2006-12-22,13.93,13.96,13.57,13.65,198100,7.21786813694207,7.23341272015156,7.03133313842813,7.07278536032012,382319.674957252,0.0,1.0
2006-12-26,13.91,13.95,13.7203,13.83,113900,7.20750508146907,7.22823119241506,7.1092115003077,7.16605285957708,219819.338604902,0.0,1.0
2006-12-27,14.5,14.55,13.98,14.21,330000,7.51321521792247,7.53912285660496,7.24377577562456,7.36295091356402,636877.802806124,0.0,1.0
2006-12-28,14.17,14.49,14.05,14.38,119200,7.34222480261803,7.50803369018597,7.28004646978005,7.45103688508449,230047.982104515,0.0,1.0
2006-12-29,14.59,14.59,14.08,14.38,224400,7.55984896755095,7.55984896755095,7.29559105298954,7.45103688508449,433076.905908165,0.0,1.0
2007-01-03,14.32,14.6,14.2,14.35,159000,7.4199477186655,7.56503049528745,7.35776938582752,7.43549230187499,306859.304988405,0.0,1.0
2007-01-04,14.25,14.34,14.09,14.31,98900,7.38367702451001,7.4303107741385,7.30077258072604,7.414766190929,190870.34756826,0.0,1.0
2007-01-05,13.46,14.48,13.21,14.47,234900,6.97433633332665,7.50285216244947,6.84479813991419,7.49767063471297,453341.199633814,0.0,1.0
2007-01-08,13.57,13.71,13.15,13.7,236000,7.03133313842813,7.10387452673911,6.8137089734952,7.09869299900261,455464.125643168,0.0,1.0
2007-01-09,13.19,13.65,12.98,13.65,239100,6.8344350844412,7.07278536032012,6.72562300197473,7.07278536032012,461446.917124074,0.0,1.0
2007-01-10,13.63,13.72,12.86,13.04,338400,7.06242230484712,7.1090560544756,6.66344466913675,6.75671216839372,653089.237786644,0.0,1.0
2007-01-11,14.0,14.11,13.8,13.85,332100,7.25413883109756,7.31113563619904,7.15050827636759,7.17641591505008,640930.661551254,0.0,1.0
2007-01-12,14.35,14.47,14.13,14.18,258700,7.43549230187499,7.49767063471297,7.32149869167203,7.34740633035452,499273.598745286,0.0,1.0
2007-01-16,14.42,14.6,14.13,14.3,224200,7.47176299603048,7.56503049528745,7.32149869167203,7.4095846631925,432690.91936101,0.0,1.0
2007-01-17,14.85,14.95,14.64,14.64,380500,7.69456868869991,7.74638396606489,7.58575660623344,7.58575660623344,734339.405962819,0.0,1.0
2007-01-18,15.32,15.42,14.89,14.89,256000,7.93810049231532,7.98991576968031,7.7152947996459,7.7152947996459,494062.780358691,0.0,1.0
2007-01-19,15.2,15.37,14.97,15.3,236200,7.87592215947735,7.96400813099782,7.75674702153789,7.92773743684233,455850.112190323,0.0,1.0
2007-01-22,15.09,15.19,14.67,15.04,252500,7.81892535437586,7.87074063174085,7.60130118944294,7.79301771569337,487308.015783474,0.0,1.0
2007-01-23,15.03,15.15,14.78,14.96,163400,7.78783618795688,7.85001452079486,7.65829799454442,7.75156549380139,315351.00902582,0.0,1.0
2007-01-24,15.1,15.25,14.95,15.01,108200,7.82410688211236,7.90182979815984,7.74638396606489,7.77747313248388,208818.722010978,0.0,1.0
2007-01-25,14.67,15.09,14.3,15.0,145600,7.60130118944294,7.81892535437586,7.4095846631925,7.77229160474738,280998.206329005,0.0,1.0
2007-01-26,14.7,14.91,14.48,14.8,146300,7.61684577265243,7.7256578551189,7.50285216244947,7.66866105001742,282349.159244049,0.0,1.0
2007-01-29,14.28,14.5,14.2,14.5,235700,7.39922160771951,7.51321521792247,7.35776938582752,7.51321521792247,454885.145822435,0.0,1.0
2007-01-30,14.58,14.69,14.3,14.34,157900,7.55466743981445,7.61166424491593,7.4095846631925,7.4303107741385,304736.378979052,0.0,1.0
2007-01-31,14.71,14.8395,14.34,14.48,235300,7.62202730038893,7.68912808457658,7.4303107741385,7.50285216244947,454113.172728125,0.0,1.0
2007-02-01,14.94,14.96,14.69,14.87,153800,7.74120243832839,7.75156549380139,7.61166424491593,7.7049317441729,296823.65476237,0.0,1.0
2007-02-02,14.78,15.0,14.73,14.84,118900,7.65829799454442,7.77229160474738,7.63239035586193,7.68938716096341,229469.002283782,0.0,1.0
2007-02-05,15.39,15.75,14.84,14.88,236500,7.97437118647081,8.16090618498475,7.68938716096341,7.7101132719094,456429.092011056,0.0,1.0
2007-02-06,15.0,15.39,14.91,15.29,204000,7.77229160474738,7.97437118647081,7.7256578551189,7.92255590910583,393706.278098332,0.0,1.0
2007-02-07,14.65,15.01,14.3,14.98,198900,7.59093813396994,7.77747313248388,7.4095846631925,7.76192854927438,383863.621145873,0.0,1.0
2007-02-08,14.7,14.84,14.31,14.43,222200,7.61684577265243,7.68938716096341,7.414766190929,7.47694452376698,428831.053889457,0.0,1.0
2007-02-09,14.09,14.59,13.95,14.57,273400,7.30077258072604,7.55984896755095,7.22823119241506,7.54948591207796,527643.609961195,0.0,1.0
2007-02-12,13.84,14.18,13.65,14.18,149400,7.17123438731358,7.34740633035452,7.07278536032012,7.34740633035452,288331.950724955,0.0,1.0
2007-02-13,14.3,14.4,13.8,13.87,154300,7.4095846631925,7.46139994055749,7.15050827636759,7.18677897052308,297788.621130258,0.0,1.0
2007-02-14,14.42,14.7,14.18,14.18,223900,7.47176299603048,7.61684577265243,7.34740633035452,7.34740633035452,432111.939540277,0.0,1.0
2007-02-15,14.35,14.66,14.31,14.54,126300,7.43549230187499,7.59611966170644,7.414766190929,7.53394132886846,243750.504528526,0.0,1.0
2007-02-16,14.24,14.38,14.1,14.25,107000,7.37849549677351,7.45103688508449,7.30595410846254,7.38367702451001,206502.802728047,0.0,1.0
2007-02-20,14.33,14.42,14.03,14.27,42700,7.425129246402,7.47176299603048,7.26968341430705,7.39404007998301,82408.1278176409,0.0,1.0
2007-02-21,14.27,14.65,14.04,14.2,168200,7.39404007998301,7.59093813396994,7.27486494204355,7.35776938582752,324614.686157546,0.0,1.0
2007-02-22,14.61,14.77,14.43,14.64,188700,7.57021202302395,7.65311646680792,7.47694452376698,7.58575660623344,364178.307240957,0.0,1.0
2007-02-23,14.23,14.44,13.99,14.36,192300,7.37331396903702,7.48212605150348,7.24895730336106,7.44067382961149,371126.065089751,0.0,1.0
2007-02-26,14.11,14.25,13.8,14.21,89100,7.31113563619904,7.38367702451001,7.15050827636759,7.36295091356402,171957.006757654,0.0,1.0
2007-02-27,12.86,13.57,12.67,13.49,327300,6.66344466913675,7.03133313842813,6.56499564214329,6.98988091653614,631666.984419529,0.0,1.0
2007-02-28,13.07,13.2,12.85,13.05,327000,6.77225675160322,6.83961661217769,6.65826314140026,6.76189369613022,631088.004598796,0.0,1.0
2007-03-01,13.05,13.36,12.5,12.63,445000,6.76189369613022,6.92252105596167,6.47690967062282,6.54426953119729,858820.06742038,0.0,1.0
2007-03-02,12.3,12.99,12.29,12.98,294800,6.37327911589285,6.73080452971123,6.36809758815635,6.72562300197473,568944.170506805,0.0,1.0
2007-03-05,12.18,12.38,11.95,12.011,200600,6.31110078305487,6.41473133778484,6.19192564511541,6.22353296430805,387144.506796693,0.0,1.0
2007-03-06,12.85,13.06,12.48,12.49,190800,6.65826314140026,6.76707522386672,6.46654661514982,6.47172814288632,368231.165986086,0.0,1.0
2007-03-07,12.41,12.85,12.3,12.8,259700,6.43027592099433,6.65826314140026,6.37327911589285,6.63235550271777,501203.531481063,0.0,1.0
2007-03-08,12.69,12.8,12.65,12.71,162700,6.57535869761628,6.63235550271777,6.55463258667029,6.58572175308928,314000.056110777,0.0,1.0
2007-03-09,12.95,13.04,12.72,12.95,119600,6.71007841876524,6.75671216839372,6.59090328082578,6.71007841876524,230819.955198826,0.0,1.0
2007-03-12,13.35,13.46,13.0,13.08,107600,6.91733952822517,6.97433633332665,6.73598605744773,6.77743827933972,207660.762369512,0.0,1.0
2007-03-13,12.55,13.33,12.55,13.11,273400,6.50281730930531,6.90697647275217,6.50281730930531,6.79298286254921,527643.609961195,0.0,1.0
2007-03-14,13.12,13.12,12.69,12.75,267200,6.79816439028571,6.79816439028571,6.57535869761628,6.60644786403527,515678.026999383,0.0,1.0
2007-03-15,12.94,13.16,12.75,13.0,238300,6.70489689102874,6.8188905012317,6.60644786403527,6.73598605744773,459902.970935453,0.0,1.0
2007-03-16,12.88,13.21,12.87,13.03,147800,6.67380772460975,6.84479813991419,6.66862619687325,6.75153064065722,285244.058347713,0.0,1.0
2007-03-19,15.01,15.29,14.21,14.21,661200,7.77747313248388,7.92255590910583,7.36295091356402,7.36295091356402,1276071.52489518,0.0,1.0
2007-03-20,15.65,16.09,14.98,14.98,701900,8.10909090761977,8.33707812802569,7.76192854927438,7.76192854927438,1354619.78724127,0.0,1.0
2007-03-21,15.77,15.96,15.39,15.75,524100,8.17126924045775,8.26971826745121,7.97437118647081,8.16090618498475,1011477.74682027,0.0,1.0
2007-03-22,15.77,15.89,15.55,15.76,323500,8.17126924045775,8.23344757329573,8.05727563025479,8.16608771272125,624333.240023579,0.0,1.0
2007-03-23,15.72,15.82,15.61,15.7196,133300,8.14536160177525,8.19717687914024,8.08836479667377,8.1451543406658,257260.033678959,0.0,1.0
2007-03-26,15.86,15.9,15.48,15.8,140600,8.21790299008623,8.23862910103222,8.0210049360993,8.18681382366724,271348.542650125,0.0,1.0
2007-03-27,15.5,15.84,15.47,15.75,195600,8.03136799157229,8.20753993461323,8.0158234083628,8.16090618498475,377494.843117812,0.0,1.0
2007-03-28,14.77,15.19,14.75,15.18,219400,7.65311646680792,7.87074063174085,7.64275341133492,7.86555910400435,423427.242229284,0.0,1.0
2007-03-29,14.92,15.07,14.6,15.05,226300,7.81170748623892,7.89024341941157,7.64416416213728,7.87977196165521,432222.533415114,0.15607,1.0
2007-03-30,14.69,15.31,14.61,14.86,174500,7.69128572204087,8.0159009124878,7.64939989101546,7.78029311296987,333286.929213157,0.0,1.0
2007-04-02,14.87,14.87,14.54,14.74,181200,7.78552884184804,7.78552884184804,7.61274978886823,7.71746436643175,346083.619331943,0.0,1.0
2007-04-03,15.31,15.32,14.9,15.0,219200,8.0159009124878,8.02113664136597,7.80123602848257,7.85359331726433,418661.861796699,0.0,1.0
2007-04-04,15.5,15.69,15.367,15.61,169500,8.11537976117314,8.21485860985849,8.0457445670934,8.17297277883308,323737.160467794,0.0,1.0
2007-04-05,15.45,15.62,15.37,15.44,108300,8.08920111678226,8.17820850771126,8.04731528575685,8.08396538790409,206847.991024555,0.0,1.0
2007-04-09,15.47,15.65,15.43,15.59,158900,8.09967257453862,8.19391569434579,8.07872965902591,8.16250132107673,303491.650727625,0.0,1.0
2007-04-10,15.18,15.49,15.09,15.38,213000,7.9478364370715,8.11014403229497,7.90071487716792,8.05255101463503,406820.14855245,0.0,1.0
2007-04-11,14.75,15.11,14.7,15.11,159700,7.72270009530993,7.91118633492427,7.69652145091905,7.91118633492427,305019.613726883,0.0,1.0
2007-04-12,14.87,14.94,14.45,14.59,146300,7.78552884184804,7.82217894399528,7.56562822896464,7.63892843325911,279426.233489312,0.0,1.0
2007-04-13,15.27,15.35,14.94,14.95,305800,7.99495799697509,8.0368438280005,7.82217894399528,7.82741467287345,584063.856466381,0.0,1.0
2007-04-16,15.31,15.57,15.21,15.57,205200,8.0159009124878,8.15202986332038,7.96354362370603,8.15202986332038,391922.509309684,0.0,1.0
2007-04-17,15.15,15.49,15.09,15.33,247800,7.93212925043698,8.11014403229497,7.90071487716792,8.02637237024415,473286.539020173,0.0,1.0
2007-04-18,15.11,15.38,14.86,14.9,247400,7.91118633492427,8.05255101463503,7.78029311296987,7.80123602848257,472522.557520545,0.0,1.0
2007-04-19,15.16,15.25,14.76,15.0,210100,7.93736497931515,7.98448653921874,7.7279358241881,7.85359331726433,401281.282680139,0.0,1.0
2007-04-20,15.25,15.46,15.1,15.37,153100,7.98448653921874,8.09443684566044,7.90595060604609,8.04731528575685,292413.918983005,0.0,1.0
2007-04-23,15.25,15.61,15.23,15.23,123000,7.98448653921874,8.17297277883308,7.97401508146239,7.97401508146239,234924.311135921,0.0,1.0
2007-04-24,15.63,15.67,15.12,15.35,289400,8.18344423658944,8.20438715210214,7.91642206380245,8.0368438280005,552740.614981591,0.0,1.0
2007-04-25,16.15,16.32,15.78,15.9,533600,8.4557021382546,8.54470952918359,8.26198016976208,8.32480891630019,1019151.3205051,0.0,1.0
2007-04-26,16.53,16.9,16.19,16.33,306700,8.6546598356253,8.84838180411781,8.4766450537673,8.54994525806177,585782.814840545,0.0,1.0
2007-04-27,16.57,16.79,16.15,16.23,407300,8.675602751138,8.79078878645788,8.4557021382546,8.49758796928001,777924.161997243,0.0,1.0
2007-04-30,16.78,16.93,16.57,16.61,252500,8.7855530575797,8.86408899075234,8.675602751138,8.6965456666507,482263.321640815,0.0,1.0
2007-05-01,17.29,17.3,16.8,16.8,375300,9.05257523036669,9.05781095924486,8.79602451533605,8.79602451533605,716805.642026921,0.0,1.0
2007-05-02,17.51,17.7,17.12,17.53,463000,9.16776126568657,9.26724011437191,8.96356783943769,9.17823272344292,884308.585820582,0.0,1.0
2007-05-03,17.38,18.73,17.05,17.65,742100,9.09969679027027,9.80652018882406,8.92691773729046,9.24106146998103,1417376.67718673,0.0,1.0
2007-05-04,17.25,17.53,17.0,17.24,375700,9.03163231485398,9.17823272344292,8.90073909289958,9.02639658597581,717569.623526551,0.0,1.0
2007-05-07,17.06,17.33,16.79,17.21,258400,8.93215346616863,9.07351814587939,8.79078878645788,9.01068939934128,493532.048760343,0.0,1.0
2007-05-08,17.24,17.26,16.58,17.21,230100,9.02639658597581,9.03686804373216,8.68083848001618,9.01068939934128,439480.35766159,0.0,1.0
2007-05-09,17.37,17.48,16.97,16.97,159800,9.0944610613921,9.15205407905204,8.88503190626505,8.88503190626505,305210.609101791,0.0,1.0
2007-05-10,16.88,17.48,16.72,17.12,251700,8.83791034636146,9.15205407905204,8.75413868431064,8.96356783943769,480735.358641557,0.0,1.0
2007-05-11,16.95,17.06,16.62,16.71,206900,8.8745604485087,8.93215346616863,8.70178139552888,8.74890295543247,395169.430683107,0.0,1.0
2007-05-14,16.87,17.19,16.69,16.95,186500,8.83267461748329,9.00021794158493,8.73843149767612,8.8745604485087,356206.374202027,0.0,1.0
2007-05-15,17.15,17.3,16.93,16.94,195600,8.97927502607222,9.05781095924486,8.86408899075234,8.86932471963052,373586.953318587,0.0,1.0
2007-05-16,18.2,18.26,17.65,17.74,551700,9.52902655828072,9.56044093154978,9.24106146998103,9.28818302988462,1053721.48336332,0.0,1.0
2007-05-17,17.75,18.28,17.75,18.12,243500,9.29341875876279,9.57091238930613,9.29341875876279,9.48714072725532,465073.737899162,0.0,1.0
2007-05-18,17.56,17.68,17.2,17.56,289600,9.19393991007744,9.25676865661556,9.0054536704631,9.19393991007744,553122.605731406,0.0,1.0
2007-05-21,17.44,17.74,17.35,17.45,166900,9.13111116353933,9.28818302988462,9.08398960363575,9.13634689241751,318771.280720206,0.0,1.0
2007-05-22,17.0,17.66,16.86,17.66,229800,8.90073909289958,9.24629719885921,8.82743888860511,9.24629719885921,438907.371536868,0.0,1.0
2007-05-23,16.45,17.02,16.43,17.02,402800,8.61277400459988,8.91121055065593,8.60230254684353,8.91121055065593,769329.370126417,0.0,1.0
2007-05-24,15.97,16.27,15.77,16.2,683300,8.36145901844743,8.51853088479271,8.2567444408839,8.48188078264548,1305071.39674126,0.0,1.0
2007-05-25,16.25,16.36,16.09,16.25,259600,8.50805942703636,8.5656524446963,8.42428776498554,8.50805942703636,495823.99325923,0.0,1.0
2007-05-29,16.37,16.51,16.04,16.35,402800,8.57088817357448,8.64418837786894,8.39810912059466,8.56041671581812,769329.370126416,0.0,1.0
2007-05-30,16.65,16.75,16.0,16.12,377100,8.71748858216341,8.76984587094517,8.37716620508196,8.43999495162007,720243.558775252,0.0,1.0
2007-05-31,16.93,17.05,16.74,16.87,217800,8.86408899075234,8.92691773729046,8.764610142067,8.83267461748329,415987.926547998,0.0,1.0
2007-06-01,17.4,17.43,17.07,17.29,371500,9.11016824802663,9.12587543466116,8.93738919504681,9.05257523036669,709547.817780445,0.0,1.0
2007-06-04,16.94,17.39,16.69,17.0,223600,8.86932471963052,9.10493251914845,8.73843149767612,8.90073909289958,427065.658292618,0.0,1.0
2007-06-05,16.69,16.9,16.52,16.8,129900,8.73843149767612,8.84838180411781,8.64942410674712,8.79602451533605,248102.992004522,0.0,1.0
2007-06-06,16.37,16.57,16.19,16.5,254200,8.57088817357448,8.675602751138,8.4766450537673,8.63895264899077,485510.243014238,0.0,1.0
2007-06-07,15.94,16.67,15.64,16.38,109000,8.3457518318129,8.72796003991976,8.18867996546761,8.57612390245265,208184.958648906,0.0,1.0
2007-06-08,16.61,16.77,15.9,16.01,274500,8.6965456666507,8.78031732870152,8.32480891630019,8.38240193396013,524282.30412041,0.0,1.0
2007-06-11,16.91,17.07,16.42,16.42,108800,8.85361753299599,8.93738919504681,8.59706681796536,8.59706681796536,207802.967899092,0.0,1.0
2007-06-12,16.55,17.15,16.46,16.95,178900,8.66513129338165,8.97927502607222,8.61800973347806,8.8745604485087,341690.725709076,0.0,1.0
2007-06-13,17.15,17.27,16.7,16.7,119000,8.97927502607222,9.04210377261034,8.74366722655429,8.74366722655429,227284.496139631,0.0,1.0
2007-06-14,17.64,17.69,17.0,17.33,200200,9.23582574110286,9.26200438549374,8.90073909289958,9.07351814587939,382372.740564321,0.0,1.0
2007-06-15,17.94,18.1,17.8,17.83,201000,9.39289760744814,9.47666926949896,9.31959740315368,9.3353045897882,383900.703563579,0.0,1.0
2007-06-18,17.82,18.14,17.69,17.95,193500,9.33006886091003,9.49761218501167,9.26200438549374,9.39813333632632,369576.050445535,0.0,1.0
2007-06-19,17.95,18.0,17.73,17.86,149800,9.39813333632632,9.4243119807172,9.28294730100644,9.35101177642273,286111.071611065,0.0,1.0
2007-06-20,17.21,18.33,17.13,18.33,360900,9.01068939934128,9.59709103369701,8.96880356831587,9.59709103369701,689302.308040277,0.0,1.0
2007-06-21,18.14,18.14,17.285,17.32,196500,9.49761218501167,9.49761218501167,9.0499573659276,9.06828241700122,375305.911692753,0.0,1.0
2007-06-22,18.04,18.16,17.8,17.86,219100,9.4452548962299,9.50808364276802,9.31959740315368,9.35101177642273,418470.866421792,0.0,1.0
2007-06-25,18.17,18.5899,17.53,17.98,187100,9.5133193716462,9.73316762724082,9.17823272344292,9.41384052296085,357352.346451471,0.0,1.0
2007-06-26,18.35,18.65,18.18,18.65,249600,9.60756249145337,9.76463435779865,9.51855510052437,9.76463435779865,476724.455768504,0.0,1.0
2007-06-27,18.04,18.48,17.92,18.35,193200,9.4452548962299,9.67562696686966,9.38242614969179,9.60756249145337,369003.064320813,0.0,1.0
2007-06-28,18.25,18.48,18.05,18.13,154200,9.5552052026716,9.67562696686966,9.45049062510808,9.49237645613349,294514.868106985,0.0,1.0
2007-06-29,18.04,18.48,17.9,18.28,211400,9.4452548962299,9.67562696686966,9.37195469193544,9.57091238930613,403764.222553934,0.0,1.0
2007-07-02,18.84,18.84,18.15,18.3,198100,9.864113206484,9.864113206484,9.50284791388984,9.58138384706249,378361.837691269,0.0,1.0
2007-07-03,19.0,19.1,18.82,18.89,110500,9.94788486853482,10.0002421573166,9.85364174872765,9.89029185087488,211049.889272515,0.0,1.0
2007-07-05,18.82,18.9,18.35,18.51,211400,9.85364174872765,9.89552757975306,9.60756249145337,9.69133415350419,403764.222553933,0.0,1.0
2007-07-06,18.88,19.2,18.55,18.8,149300,9.88505612199671,10.0525994460983,9.71227706901689,9.8431702909713,285156.094736529,0.0,1.0
2007-07-09,18.88,19.11,18.87,19.0,79100,9.88505612199671,10.0054778861948,9.87982039311853,9.94788486853482,151077.341551637,0.0,1.0
2007-07-10,18.85,19.15,18.79,18.8,204800,9.86934893536218,10.0264208017075,9.83793456209312,9.8431702909713,391158.527810055,0.0,1.0
2007-07-11,19.04,19.18,18.71,18.8,114000,9.96882778404753,10.042127988342,9.79604873106771,9.8431702909713,217734.727394269,0.0,1.0
2007-07-12,19.6,19.75,19.15,19.18,140200,10.2620286012254,10.340564534398,10.0264208017075,10.042127988342,267775.515619969,0.0,1.0
2007-07-13,19.53,19.82,19.3,19.35,190300,10.2253784990782,10.3772146365453,10.1049567348801,10.131135379271,363464.198448502,0.0,1.0
2007-07-16,19.4,19.7,19.3,19.47,138700,10.1573140236619,10.3143858900072,10.1049567348801,10.1939641258091,264910.584996359,0.0,1.0
2007-07-17,19.17,19.73,19.16,19.54,191000,10.0368922594638,10.3300930766417,10.0316565305856,10.2306142279563,364801.166072854,0.0,1.0
2007-07-18,19.32,19.53,19.22,19.31,179600,10.1154281926365,10.2253784990782,10.0630709038547,10.1101924637583,343027.693333426,0.0,1.0
2007-07-19,19.45,19.78,19.39,19.65,148900,10.1834926680528,10.3562717210326,10.1520782947837,10.2882072456163,284392.113236899,0.0,1.0
2007-07-20,19.42,19.52,19.2,19.36,183000,10.1677854814182,10.2201427702,10.0525994460983,10.1363711081492,349521.536080274,0.0,1.0
2007-07-23,19.74,19.99,18.81,19.69,170800,10.3353288055199,10.4662220274743,9.84840601984947,10.309150161129,326220.100341587,0.0,1.0
2007-07-24,18.6,19.66,18.11,19.66,291000,9.73845571340777,10.2934429744945,9.48190499837714,10.2934429744945,555796.540980107,0.0,1.0
2007-07-25,18.63,19.08,18.0,18.86,266200,9.7541629000423,9.98977069956023,9.4243119807172,9.87458466424035,508429.688003108,0.0,1.0
2007-07-26,17.14,18.07,16.69,17.38,597700,8.97403929719404,9.46096208286443,8.73843149767612,9.09969679027027,1141579.35582065,0.0,1.0
2007-07-27,17.52,17.97,16.89,17.17,239400,9.17299699456474,9.40860479408267,8.84314607523964,8.98974648382857,457242.927527964,0.0,1.0
2007-07-30,18.46,18.47,17.55,17.74,176000,9.66515550911331,9.67039123799148,9.18870418119927,9.28818302988462,336151.859836766,0.0,1.0
2007-07-31,18.15,18.91,17.88,18.74,677100,9.50284791388984,9.90076330863124,9.36148323417908,9.81175591770224,1293229.68349701,0.0,1.0
2007-08-01,19.45,19.59,18.18,18.37,602000,10.1834926680528,10.2567928723472,9.51855510052437,9.61803394920972,1149792.15694166,0.0,1.0
2007-08-02,19.46,19.54,19.06,19.46,208600,10.1887283969309,10.2306142279563,9.97929924180388,10.1887283969309,398416.352056531,0.0,1.0
2007-08-03,19.11,19.53,18.96,19.45,195400,10.0054778861948,10.2253784990782,9.92694195302212,10.1834926680528,373204.962568771,0.0,1.0
2007-08-06,19.23,19.24,18.1,18.62,220100,10.0683066327329,10.0735423616111,9.47666926949896,9.74892717116413,420380.820170863,0.0,1.0
2007-08-07,19.2,19.35,18.81,19.05,170300,10.0525994460983,10.131135379271,9.84840601984947,9.9740635129257,325265.123467054,0.0,1.0
2007-08-08,20.1,20.2,19.42,19.81,358400,10.5238150451342,10.576172333916,10.1677854814182,10.3719789076671,684527.423667596,0.0,1.0
2007-08-09,18.52,19.53,18.49,18.74,417700,9.69656988238236,10.2253784990782,9.68086269574783,9.81175591770224,797787.680987597,0.0,1.0
2007-08-10,18.59,18.91,18.12,18.13,217700,9.7332199845296,9.90076330863124,9.48714072725532,9.49237645613349,415796.93117309,0.0,1.0
2007-08-13,18.59,19.78,18.56,19.2,190900,9.7332199845296,10.3562717210326,9.71751279789507,10.0525994460983,364610.170697946,0.0,1.0
2007-08-14,17.63,18.62,17.54,18.56,289900,9.23059001222468,9.74892717116413,9.18346845232109,9.71751279789507,553695.591856127,0.0,1.0
2007-08-15,16.86,18.39,16.61,17.43,706200,8.82743888860511,9.62850540696607,8.6965456666507,9.12587543466116,1348809.33759502,0.0,1.0
2007-08-16,15.75,16.63,15.0,16.09,1049400,8.24627298312755,8.70701712440706,7.85359331726433,8.42428776498554,2004305.46427672,0.0,1.0
2007-08-17,16.74,17.16,15.48,16.75,332500,8.764610142067,8.9845107549504,8.10490830341679,8.76984587094517,635059.621566617,0.0,1.0
2007-08-20,16.98,17.43,16.29,17.43,127400,8.89026763514322,9.12587543466116,8.52900234254906,9.12587543466116,243328.107631841,0.0,1.0
2007-08-21,16.98,17.73,16.81,16.88,177900,8.89026763514322,9.28294730100644,8.80126024421423,8.83791034636146,339780.771960004,0.0,1.0
2007-08-22,17.94,18.55,17.52,17.63,220000,9.39289760744814,9.71227706901689,9.17299699456474,9.23059001222468,420189.824795957,0.0,1.0
2007-08-23,17.98,18.19,17.31,18.1,201900,9.41384052296085,9.52379082940255,9.06304668812304,9.47666926949896,385619.661937744,0.0,1.0
2007-08-24,18.28,18.42,17.4,17.99,176000,9.57091238930613,9.6442125936006,9.11016824802663,9.41907625183902,336151.859836766,0.0,1.0
2007-08-27,18.22,18.53,17.92,18.24,124000,9.53949801603708,9.70180561126054,9.38242614969179,9.54996947379343,236834.264884994,0.0,1.0
2007-08-28,17.23,17.89,17.07,17.85,242900,9.02116085709763,9.36671896305726,8.93738919504681,9.34577604754456,463927.765649718,0.0,1.0
2007-08-29,18.16,18.2,17.48,17.5,181900,9.50808364276802,9.52902655828072,9.15205407905204,9.16252553680839,347420.586956294,0.0,1.0
2007-08-30,18.2,18.5,17.63,17.95,180100,9.52902655828072,9.68609842462601,9.23059001222468,9.39813333632632,343982.670207963,0.0,1.0
2007-08-31,18.25,18.7,18.15,18.55,83500,9.5552052026716,9.79081300218954,9.50284791388984,9.71227706901689,159481.138047557,0.0,1.0
2007-09-04,18.11,18.39,17.8,18.25,97800,9.48190499837714,9.62850540696607,9.31959740315368,9.5552052026716,186793.476659294,0.0,1.0
2007-09-05,17.18,17.59,17.0616,17.37,1172900,8.99498221270675,9.20964709671197,8.93299118278914,9.0944610613921,2240184.75228717,0.0,1.0
2007-09-06,17.42,17.46,17.1,17.38,73000,9.12063970578298,9.14158262129568,8.95309638168134,9.09969679027027,139426.623682295,0.0,1.0
2007-09-07,17.15,17.58,16.69,17.58,129500,8.97927502607222,9.2044113678338,8.73843149767612,9.2044113678338,247339.010504893,0.0,1.0
2007-09-10,16.8,17.01,16.6,16.95,176800,8.79602451533605,8.90597482177775,8.69130993777253,8.8745604485087,337679.822836024,0.0,1.0
2007-09-11,16.9,17.15,16.79,16.95,168300,8.84838180411781,8.97927502607222,8.79078878645788,8.8745604485087,321445.215968907,0.0,1.0
2007-09-12,17.08,17.4,16.78,16.97,186600,8.94262492392499,9.11016824802663,8.7855530575797,8.88503190626505,356397.369576934,0.0,1.0
2007-09-13,17.44,17.89,17.28,17.28,77400,9.13111116353933,9.36671896305726,9.04733950148851,9.04733950148851,147830.420178214,0.0,1.0
2007-09-14,17.7,17.92,17.18,17.42,102200,9.26724011437191,9.38242614969179,8.99498221270675,9.12063970578298,195197.273155213,0.0,1.0
2007-09-17,16.93,17.54,16.89,17.54,139200,8.86408899075234,9.18346845232109,8.84314607523964,9.18346845232109,265865.561870897,0.0,1.0
2007-09-18,18.31,18.35,17.1,17.24,282700,9.58661957594066,9.60756249145337,8.95309638168134,9.02639658597581,539943.924862805,0.0,1.0
2007-09-19,18.22,18.44,17.811,18.34,297700,9.53949801603708,9.65468405135695,9.32535670491967,9.60232676257519,568593.231098893,0.0,1.0
2007-09-20,17.89,18.47,17.87,18.35,80500,9.36671896305726,9.67039123799148,9.35624750530091,9.60756249145337,153751.276800339,0.0,1.0
2007-09-21,18.4,18.77,18.0,18.0,122200,9.63374113584425,9.82746310433677,9.4243119807172,9.4243119807172,233396.348136663,0.0,1.0
2007-09-24,18.53,18.6,18.23,18.36,85500,9.70180561126054,9.73845571340777,9.54473374491525,9.61279822033154,163301.045545702,0.0,1.0
2007-09-25,18.89,18.9,18.18,18.48,115300,9.89029185087488,9.89552757975306,9.51855510052437,9.67562696686966,220217.667268063,0.0,1.0
2007-09-26,18.95,19.1,18.64,18.9,120300,9.92170622414394,10.0002421573166,9.75939862892048,9.89552757975306,229767.436013426,0.0,1.0
2007-09-27,19.07,19.16,18.78,18.97,180400,9.98453497068206,10.0316565305856,9.83269883321495,9.93217768190029,344555.656332685,0.0,1.0
2007-09-28,18.83,18.93,18.22,18.93,272300,9.85887747760582,9.91123476638759,9.53949801603708,9.91123476638759,520080.405872451,0.0,1.0
2007-10-01,18.85,18.9,18.54,18.74,302300,9.86934893536218,9.89552757975306,9.70704134013872,9.81175591770224,577379.018344627,0.0,1.0
2007-10-02,18.24,18.6599,18.2,18.4,188200,9.54996947379343,9.76981772938805,9.52902655828072,9.63374113584425,359453.295575451,0.0,1.0
2007-10-03,17.8,18.46,17.72,18.4,141100,9.31959740315368,9.66515550911331,9.27771157212826,9.63374113584425,269494.473994134,0.0,1.0
2007-10-04,18.11,18.22,17.8,18.1,166200,9.48190499837714,9.53949801603708,9.31959740315368,9.47666926949896,317434.313095855,0.0,1.0
2007-10-05,18.78,18.81,18.3,18.37,108200,9.83269883321495,9.84840601984947,9.58138384706249,9.61803394920972,206656.995649648,0.0,1.0
2007-10-08,18.79,18.87,18.53,18.84,198200,9.83793456209312,9.87982039311853,9.70180561126054,9.864113206484,378552.833066176,0.0,1.0
2007-10-09,19.49,19.5,18.74,18.83,250900,10.2044355835655,10.2096713124436,9.81175591770224,9.85887747760582,479207.395642296,0.0,1.0
2007-10-10,19.94,20.03,19.45,19.45,210500,10.4400433830834,10.487164942987,10.1834926680528,10.1834926680528,402045.264179768,0.0,1.0
2007-10-11,19.29,20.25,18.81,20.25,422000,10.0997210060019,10.6023509783069,9.84840601984947,10.6023509783069,806000.482108611,0.0,1.0
2007-10-12,19.7,19.96,18.8,18.8,86400,10.3143858900072,10.4505148408397,9.8431702909713,9.8431702909713,165020.003919866,0.0,1.0
2007-10-15,18.97,19.92,18.62,19.56,226000,9.93217768190029,10.429571925327,9.74892717116413,10.2410856857127,431649.547290392,0.0,1.0
2007-10-16,18.53,18.67,18.27,18.5,150700,9.70180561126054,9.77510581555501,9.56567666042796,9.68609842462601,287830.029985231,0.0,1.0
2007-10-17,18.46,18.74,18.0,18.7,265300,9.66515550911331,9.81175591770224,9.4243119807172,9.79081300218954,506710.729628943,0.0,1.0
2007-10-18,18.94,19.13,17.96,18.25,153700,9.91647049526576,10.0159493439511,9.4033690652045,9.5552052026716,293559.891232448,0.0,1.0
2007-10-19,18.15,19.16,18.08,18.81,104000,9.50284791388984,10.0316565305856,9.46619781174261,9.84840601984947,198635.189903543,0.0,1.0
2007-10-22,18.64,18.88,17.76,17.82,185500,9.75939862892048,9.88505612199671,9.29865448764097,9.33006886091003,354296.420452955,0.0,1.0
2007-10-23,19.06,19.08,18.72,18.93,104400,9.97929924180388,9.98977069956023,9.80128445994589,9.91123476638759,199399.171403172,0.0,1.0
2007-10-24,18.92,19.0,18.22,18.86,149200,9.90599903750941,9.94788486853482,9.53949801603708,9.87458466424035,284965.099361622,0.0,1.0
2007-10-25,18.43,18.95,18.17,18.88,99300,9.64944832247878,9.92170622414394,9.5133193716462,9.88505612199671,189658.407282902,0.0,1.0
2007-10-26,18.75,18.94,18.37,18.65,111900,9.81699164658042,9.91647049526576,9.61803394920972,9.76463435779865,213723.824521216,0.0,1.0
2007-10-29,18.62,19.05,18.52,18.87,165700,9.74892717116413,9.9740635129257,9.69656988238236,9.87982039311853,316479.336221318,0.0,1.0
2007-10-30,18.71,18.82,18.39,18.39,86800,9.79604873106771,9.85364174872765,9.62850540696607,9.62850540696607,165783.985419496,0.0,1.0
2007-10-31,18.86,19.3,18.54,18.82,165500,9.87458466424035,10.1049567348801,9.70704134013872,9.85364174872765,316097.345471504,0.0,1.0
2007-11-01,18.22,18.69,18.01,18.49,242600,9.53949801603708,9.78557727331136,9.42954770959538,9.68086269574783,463354.779524996,0.0,1.0
2007-11-02,18.09,18.73,17.85,18.01,130300,9.47143354062079,9.80652018882406,9.34577604754456,9.42954770959538,248866.973504151,0.0,1.0
2007-11-05,18.0,18.34,17.86,18.0,160900,9.4243119807172,9.60232676257519,9.35101177642273,9.4243119807172,307311.55822577,0.0,1.0
2007-11-06,18.33,18.61,17.99,18.49,128800,9.59709103369701,9.74369144228595,9.41907625183902,9.68086269574783,246002.042880542,0.0,1.0
2007-11-07,17.78,19.0,17.38,18.21,194500,9.30912594539732,9.94788486853482,9.09969679027027,9.5342622871589,371486.004194608,0.0,1.0
2007-11-08,17.3,18.23,16.5,18.11,333800,9.05781095924486,9.54473374491525,8.63895264899077,9.48190499837714,637542.561440412,0.0,1.0
2007-11-09,16.89,18.04,16.05,18.04,382300,8.84314607523964,9.4452548962299,8.40334484947284,9.4452548962299,730175.318270429,0.0,1.0
2007-11-12,15.8,17.03,15.8,16.79,263300,8.27245162751843,8.91644627953411,8.27245162751843,8.79078878645788,502890.822130798,0.0,1.0
2007-11-13,17.18,17.28,16.29,16.6,279600,8.99498221270675,9.04733950148851,8.52900234254906,8.69130993777253,534023.06824068,0.0,1.0
2007-11-14,17.56,17.78,17.0,17.17,188400,9.19393991007744,9.30912594539732,8.90073909289958,8.98974648382857,359835.286325265,0.0,1.0
2007-11-15,17.17,17.84,16.8,17.23,88200,8.98974648382857,9.34054031866638,8.79602451533605,9.02116085709763,168457.920668197,0.0,1.0
2007-11-16,17.35,17.58,16.53,17.43,131500,9.08398960363575,9.2044113678338,8.6546598356253,9.12587543466116,251158.918003038,0.0,1.0
2007-11-19,16.4999,17.15,16.3601,17.02,155800,8.63890029170198,8.97927502607222,8.56570480198508,8.91121055065593,297570.794105501,0.0,1.0
2007-11-20,16.05,16.79,16.05,16.56,158700,8.40334484947284,8.79078878645788,8.40334484947284,8.67036702225982,303109.659977811,0.0,1.0
2007-11-21,15.92,16.45,15.39,15.69,240200,8.33528037405654,8.61277400459988,8.05778674351321,8.21485860985849,458770.890527223,0.0,1.0
2007-11-23,16.14,16.29,15.98,16.26,58400,8.45046640937642,8.52900234254906,8.3666947473256,8.51329515591454,111541.298945836,0.0,1.0
2007-11-26,15.18,15.8,15.0,15.75,188800,7.9478364370715,8.27245162751843,7.85359331726433,8.24627298312755,360599.267824894,0.0,1.0
2007-11-27,15.62,15.93,15.03,15.21,189200,8.17820850771126,8.34051610293472,7.86930050389886,7.96354362370603,361363.249324523,0.0,1.0
2007-11-28,16.6,16.9,15.86,15.86,228000,8.69130993777253,8.84838180411781,8.30386600078749,8.30386600078749,435469.454788537,0.0,1.0
2007-11-29,16.45,17.21,16.23,16.32,169700,8.61277400459988,9.01068939934128,8.49758796928001,8.54470952918359,324119.151217609,0.0,1.0
2007-11-30,17.85,18.79,16.86,16.94,392200,9.34577604754456,9.83793456209312,8.82743888860511,8.86932471963052,749083.860386247,0.0,1.0
2007-12-03,17.77,18.56,17.6,18.28,418700,9.30389021651915,9.71751279789507,9.21488282559015,9.57091238930613,799697.634736669,0.0,1.0
2007-12-04,17.77,17.94,17.1264,17.46,121800,9.30389021651915,9.39289760744814,8.96691870591973,9.14158262129568,232632.366637034,0.0,1.0
2007-12-05,17.98,18.3,17.85,18.1,237500,9.41384052296085,9.58138384706249,9.34577604754456,9.47666926949896,453614.015404726,0.0,1.0
2007-12-06,18.12,18.32,17.82,18.0,160500,9.48714072725532,9.59185530481884,9.33006886091003,9.4243119807172,306547.576726141,0.0,1.0
2007-12-07,18.11,18.42,17.9,18.01,266100,9.48190499837714,9.6442125936006,9.37195469193544,9.42954770959538,508238.692628201,0.0,1.0
2007-12-10,18.2,18.49,18.0,18.11,148600,9.52902655828072,9.68086269574783,9.4243119807172,9.48190499837714,283819.127112178,0.0,1.0
2007-12-11,17.73,18.74,17.27,18.35,428000,9.28294730100644,9.81175591770224,9.04210377261034,9.60756249145337,817460.204603044,0.0,1.0
2007-12-12,18.47,18.75,17.7,18.54,426800,9.67039123799148,9.81699164658042,9.26724011437191,9.70704134013872,815168.260104157,0.0,1.0
2007-12-13,17.4,18.13,17.24,17.83,311500,9.11016824802663,9.49237645613349,9.02639658597581,9.3353045897882,594950.592836094,0.0,1.0
2007-12-14,17.14,17.5,16.84,17.01,194100,8.97403929719404,9.16252553680839,8.81696743084876,8.90597482177775,370722.022694979,0.0,1.0
2007-12-17,16.2,16.54,15.9,16.54,273000,8.48188078264548,8.65989556450347,8.32480891630019,8.65989556450347,521417.373496801,0.0,1.0
2007-12-18,16.3,17.0,15.63,16.18,245400,8.53423807142724,8.90073909289958,8.18344423658944,8.47140932488913,468702.6500224,0.0,1.0
2007-12-19,15.81,16.12,15.72,16.09,176800,8.27768735639661,8.43999495162007,8.23056579649302,8.42428776498554,337679.822836024,0.0,1.0
2007-12-20,15.68,15.95,15.54,15.81,153200,8.20962288098032,8.35098756069107,8.13632267668585,8.27768735639661,292604.914357912,0.0,1.0
2007-12-21,16.23,16.41,15.88,16.08,124400,8.49758796928001,8.59183108908718,8.31433745854384,8.41905203610736,237598.246384623,0.0,1.0
2007-12-24,16.29,16.43,16.11,16.14,25700,8.52900234254906,8.60230254684353,8.43475922274189,8.45046640937642,49085.8113511641,0.0,1.0
2007-12-26,16.65,16.8,16.11,16.18,109900,8.71748858216341,8.79602451533605,8.43475922274189,8.47140932488913,209903.917023071,0.0,1.0
2007-12-27,16.49,17.09,16.45,16.91,91200,8.63371692011259,8.94786065280316,8.61277400459988,8.85361753299599,174187.781915415,0.0,1.0
2007-12-28,16.34,17.03,16.31,17.01,180500,8.55518098693995,8.91644627953411,8.53947380030542,8.90597482177775,344746.651707592,0.0,1.0
2007-12-31,16.16,17.11,16.04,16.5,413200,8.46093786713278,8.95833211055952,8.39810912059466,8.63895264899077,789192.88911677,0.0,1.0
2008-01-02,15.9,16.4,15.77,16.28,212300,8.32480891630019,8.586595360209,8.2567444408839,8.52376661367089,405483.180928099,0.0,1.0
2008-01-03,15.68,16.17,15.54,16.14,375100,8.20962288098032,8.46617359601095,8.13632267668585,8.45046640937642,716423.651277107,0.0,1.0
2008-01-04,15.27,15.6,15.0,15.6,175600,7.99495799697509,8.16773704995491,7.85359331726433,8.16773704995491,335387.878337137,0.0,1.0
2008-01-07,15.26,15.55,15.0,15.29,111000,7.98972226809691,8.14155840556402,7.85359331726433,8.00542945473144,212004.866147051,0.0,1.0
2008-01-08,15.08,15.83,15.03,15.52,190000,7.89547914828974,8.28815881415296,7.86930050389886,8.1258512189295,362891.212323781,0.0,1.0
2008-01-09,16.23,16.5,15.25,15.38,375100,8.49758796928001,8.63895264899077,7.98448653921874,8.05255101463503,716423.651277107,0.0,1.0
2008-01-10,16.8,17.15,15.62,16.16,338800,8.79602451533605,8.97927502607222,8.17820850771126,8.46093786713278,647092.330185774,0.0,1.0
2008-01-11,16.35,16.71,15.94,16.21,242400,8.56041671581812,8.74890295543247,8.3457518318129,8.48711651152366,462972.788775182,0.0,1.0
2008-01-14,16.16,16.46,16.07,16.3,120000,8.46093786713278,8.61800973347806,8.41381630722919,8.53423807142724,229194.449888704,0.0,1.0
2008-01-15,15.72,15.95,15.37,15.77,241100,8.23056579649302,8.35098756069107,8.04731528575685,8.2567444408839,460489.848901388,0.0,1.0
2008-01-16,15.68,15.95,15.01,15.54,444000,8.20962288098032,8.35098756069107,7.85882904614251,8.13632267668585,848019.464588204,0.0,1.0
2008-01-17,15.17,15.84,14.53,15.84,481400,7.94260070819333,8.29339454303114,7.60751405999005,8.29339454303114,919451.734803517,0.0,1.0
2008-01-18,14.67,15.34,14.41,15.34,221200,7.68081426428452,8.03160809912232,7.54468531345194,8.03160809912232,422481.769294844,0.0,1.0
2008-01-22,14.51,14.69,13.83,13.9,524700,7.5970426022337,7.69128572204087,7.24101303851771,7.27766314066495,1002152.73213836,0.0,1.0
2008-01-23,14.47,14.69,13.7,13.89,280600,7.57609968672099,7.69128572204087,7.17294856310142,7.27242741178677,535933.021989753,0.0,1.0
2008-01-24,14.69,14.94,14.16,14.16,177900,7.69128572204087,7.82217894399528,7.41379209149753,7.41379209149753,339780.771960004,0.0,1.0
2008-01-25,14.37,15.1,14.17,14.94,122400,7.52374239793923,7.90595060604609,7.41902782037571,7.82217894399528,233778.338886478,0.0,1.0
2008-01-28,14.5,14.81,14.09,14.19,183600,7.59180687335552,7.75411446857898,7.3771419893503,7.42949927813206,350667.508329717,0.0,1.0
2008-01-29,15.02,15.15,14.56,14.7,285300,7.86406477502069,7.93212925043698,7.62322124662458,7.69652145091905,544909.804610393,0.0,1.0
2008-01-30,15.04,15.84,13.51,14.76,206300,7.87453623277704,8.29339454303114,7.07346971441608,7.7279358241881,394023.458433663,0.0,1.0
2008-01-31,15.15,15.39,14.6,14.66,225100,7.93212925043698,8.05778674351321,7.64416416213728,7.67557853540634,429930.588916227,0.0,1.0
2008-02-01,15.41,15.55,14.91,15.01,201400,8.06825820126956,8.14155840556402,7.80647175736075,7.85882904614251,384664.685063208,0.0,1.0
2008-02-04,15.45,15.65,15.18,15.5,118700,8.08920111678226,8.19391569434579,7.9478364370715,8.11537976117314,226711.51001491,0.0,1.0
2008-02-05,14.76,15.63,14.67,15.06,234800,7.7279358241881,8.18344423658944,7.68081426428452,7.88500769053339,448457.140282231,0.0,1.0
2008-02-06,14.67,15.35,14.47,14.98,115900,7.68081426428452,8.0368438280005,7.57609968672099,7.84312185950798,221363.639517506,0.0,1.0
2008-02-07,14.29,14.5,14.06,14.43,179900,7.48185656691382,7.59180687335552,7.36143480271577,7.55515677120829,343600.679458149,0.0,1.0
2008-02-08,14.05,14.44,13.95,14.29,123200,7.35619907383759,7.56039250008646,7.30384178505583,7.48185656691382,235306.301885736,0.0,1.0
2008-02-11,14.64,14.7,13.9,14.28,143100,7.66510707764999,7.69652145091905,7.27766314066495,7.47662083803564,273314.381492279,0.0,1.0
2008-02-12,14.7,15.05,14.5,14.67,149300,7.69652145091905,7.87977196165521,7.59180687335552,7.68081426428452,285156.094736529,0.0,1.0
2008-02-13,14.78,15.0,14.62,14.87,144900,7.73840728194446,7.85359331726433,7.65463561989364,7.78552884184804,276752.29824061,0.0,1.0
2008-02-14,14.68,15.16,14.5504,15.03,128400,7.68604999316269,7.93736497931515,7.61819494690153,7.86930050389886,245238.061380913,0.0,1.0
2008-02-15,14.55,14.62,14.3,14.52,73300,7.6179855177464,7.65463561989364,7.487092295792,7.60227833111187,139999.609807017,0.0,1.0
2008-02-19,14.78,15.59,14.78,15.15,193400,7.73840728194446,8.16250132107673,7.73840728194446,7.93212925043698,369385.055070628,0.0,1.0
2008-02-20,16.14,16.2,15.17,15.27,314700,8.45046640937642,8.48188078264548,7.94260070819333,7.99495799697509,601062.444833126,0.0,1.0
2008-02-21,16.27,18.0,16.04,18.0,225400,8.51853088479271,9.4243119807172,8.39810912059466,9.4243119807172,430503.575040949,0.0,1.0
2008-02-22,17.06,17.26,16.46,16.53,233400,8.93215346616863,9.03686804373216,8.61800973347806,8.6546598356253,445783.205033529,0.0,1.0
2008-02-25,17.11,17.18,16.55,16.98,289900,8.95833211055952,8.99498221270675,8.66513129338165,8.89026763514322,553695.591856127,0.0,1.0
2008-02-26,17.68,17.87,16.78,16.93,274700,9.25676865661556,9.35624750530091,8.7855530575797,8.86408899075234,524664.294870225,0.0,1.0
2008-02-27,18.05,18.05,17.61,17.7,204200,9.45049062510808,9.45049062510808,9.22011855446833,9.26724011437191,390012.555560611,0.0,1.0
2008-02-28,17.28,18.08,17.08,17.77,160800,9.04733950148851,9.46619781174261,8.94262492392499,9.30389021651915,307120.562850863,0.0,1.0
2008-02-29,16.89,17.08,16.51,16.76,268200,8.84314607523964,8.94262492392499,8.64418837786894,8.77508159982335,512249.595501253,0.0,1.0
2008-03-03,17.44,17.55,16.91,17.19,253400,9.13111116353933,9.18870418119927,8.85361753299599,9.00021794158493,483982.28001498,0.0,1.0
2008-03-04,17.31,17.61,16.8,17.26,162400,9.06304668812304,9.22011855446833,8.79602451533605,9.03686804373216,310176.488849379,0.0,1.0
2008-03-05,17.95,18.15,17.36,17.73,226700,9.39813333632632,9.50284791388984,9.08922533251392,9.28294730100644,432986.514914743,0.0,1.0
2008-03-06,16.7,17.97,16.68,17.71,237700,8.74366722655429,9.40860479408267,8.73319576879794,9.27247584325009,453996.006154541,0.0,1.0
2008-03-07,16.66,16.79,16.43,16.48,156500,8.72272431104159,8.79078878645788,8.60230254684353,8.62848119123441,298907.761729851,0.0,1.0
2008-03-10,16.1,16.42,15.76,16.42,218100,8.42952349386372,8.59706681796536,8.25150871200573,8.59706681796536,416560.912672719,0.0,1.0
2008-03-11,17.19,17.6,16.31,16.37,195900,9.00021794158493,9.21488282559015,8.53947380030542,8.57088817357448,374159.939443309,0.0,1.0
2008-03-12,17.02,17.43,16.57,17.19,152900,8.91121055065593,9.12587543466116,8.675602751138,9.00021794158493,292031.92823319,0.0,1.0
2008-03-13,16.94,16.97,16.0,16.48,179200,8.86932471963052,8.88503190626505,8.37716620508196,8.62848119123441,342263.711833798,0.0,1.0
2008-03-14,16.85,17.22,15.9,17.22,232100,8.82220315972694,9.01592512821945,8.32480891630019,9.01592512821945,443300.265159735,0.0,1.0
2008-03-17,16.6,16.81,15.82,16.01,240200,8.69130993777253,8.80126024421423,8.28292308527478,8.38240193396013,458770.890527222,0.0,1.0
2008-03-18,18.23,18.41,17.1,17.26,205100,9.54473374491525,9.63897686472242,8.95309638168134,9.03686804373216,391731.513934777,0.0,1.0
2008-03-19,17.06,18.6,17.05,18.55,311300,8.93215346616863,9.73845571340777,8.92691773729046,9.71227706901689,594568.60208628,0.0,1.0
2008-03-20,17.92,18.08,16.63,17.35,194300,9.38242614969179,9.46619781174261,8.70701712440706,9.08398960363575,371104.013444793,0.0,1.0
2008-03-24,18.1,18.95,17.84,17.96,299100,9.47666926949896,9.92170622414394,9.34054031866638,9.4033690652045,571267.166347595,0.0,1.0
2008-03-25,18.43,18.8,17.84,18.76,297400,9.64944832247878,9.8431702909713,9.34054031866638,9.82222737545859,568020.244974171,0.0,1.0
2008-03-26,18.19,18.49,17.81,18.49,300000,9.52379082940255,9.68086269574783,9.32483313203185,9.68086269574783,572986.12472176,0.0,1.0
2008-03-27,16.49,17.7,16.42,17.51,232800,9.02887832146406,9.69139759186864,8.99055076036628,9.58736564031751,425177.066665521,0.75474,1.0
2008-03-28,16.73,16.9469,16.01,16.41,305400,9.16028710237076,9.27904778811518,8.76606075965068,8.98507539449517,557770.945702964,0.0,1.0
2008-03-31,16.96,17.39,16.64,16.64,391400,9.28622051740634,9.52166124986416,9.11100880953075,9.11100880953075,714838.075141257,0.0,1.0
2008-04-01,17.33,17.52,16.91,17.04,262100,9.48880905463749,9.59284100618862,9.25884368805078,9.33002344437524,478689.472392753,0.0,1.0
2008-04-02,17.51,17.74,17.3,17.51,229000,9.58736564031751,9.71329905535309,9.47238295702415,9.58736564031751,418236.891178712,0.0,1.0
2008-04-03,17.36,17.76,17.31,17.54,225500,9.50523515225083,9.72424978709532,9.47785832289527,9.60379173793085,411844.624282968,0.0,1.0
2008-04-04,17.72,17.79,17.37,17.46,108700,9.70234832361087,9.74067588470865,9.51071051812194,9.55998881096195,198525.546162122,0.0,1.0
2008-04-07,17.43,17.9,17.24,17.79,118100,9.54356271334861,9.80090490929089,9.43953076179748,9.74067588470865,215693.348682122,0.0,1.0
2008-04-08,17.43,17.59,17.16,17.26,79600,9.54356271334861,9.63116856728641,9.39572783482858,9.45048149353971,145378.412828932,0.0,1.0
2008-04-09,17.1,17.67,16.95,17.55,131000,9.36287563960191,9.67497149425531,9.28074515153522,9.60926710380196,239253.418097866,0.0,1.0
2008-04-10,16.53,17.09,16.32,16.93,311100,9.05077978494851,9.3574002737308,8.93579710165516,9.269794419793,568181.208933177,0.0,1.0
2008-04-11,16.23,16.56,16.06,16.37,200400,8.88651880881515,9.06720588256185,8.79343758900624,8.96317393101072,366002.938830628,0.0,1.0
2008-04-14,16.0,16.23,15.91,15.98,138900,8.76058539377956,8.88651880881515,8.71130710093956,8.74963466203734,253681.677662547,0.0,1.0
2008-04-15,16.1,16.41,15.95,16.41,124500,8.81533905249069,8.98507539449517,8.733208564424,8.98507539449517,227382.065291483,0.0,1.0
2008-04-16,16.2,16.42,16.01,16.1,153700,8.87009271120181,8.99055076036628,8.76606075965068,8.81533905249069,280711.834821695,0.0,1.0
2008-04-17,16.32,16.63,16.29,16.4,128000,8.93579710165516,9.10553344365963,8.91937100404182,8.97960002862405,233774.332187228,0.0,1.0
2008-04-18,16.32,16.81,16.14,16.81,170800,8.93579710165516,9.20409002933966,8.83724051597514,9.20409002933966,311942.624512332,0.0,1.0
2008-04-21,16.59,17.3,16.16,17.3,228200,9.08363198017519,9.47238295702415,8.84819124771736,9.47238295702415,416775.801602542,0.0,1.0
2008-04-22,16.39,16.85,16.16,16.33,177300,8.97412466275294,9.2259914928241,8.84819124771736,8.94127246752627,323813.977318715,0.0,1.0
2008-04-23,16.33,16.51,16.22,16.51,188500,8.94127246752627,9.03982905320629,8.88104344294403,9.03982905320629,344269.231385097,0.0,1.0
2008-04-24,16.7,16.97,16.25,16.37,217000,9.14386100475742,9.29169588327745,8.89746954055737,8.96317393101072,396320.54753616,0.0,1.0
2008-04-25,16.97,16.97,16.75,16.8,123400,9.29169588327745,9.29169588327745,9.17123783411298,9.19861466346854,225373.067124249,0.0,1.0
2008-04-28,16.48,17.14,16.44,17.03,117000,9.02340295559295,9.38477710308636,9.0015014921085,9.32454807850412,213684.350514888,0.0,1.0
2008-04-29,15.9,16.64,15.79,16.53,126900,8.70583173506844,9.11100880953075,8.64560271048621,9.05077978494851,231765.334019994,0.0,1.0
2008-04-30,16.74,17.45,15.86,16.0,312900,9.16576246824187,9.55451344509084,8.68393027158399,8.76058539377956,571468.660479559,0.0,1.0
2008-05-01,18.03,18.45,17.0,17.0,467500,9.87208466561535,10.1020500322021,9.30812198089079,9.30812198089079,853824.221074445,0.0,1.0
2008-05-02,17.93,18.3,17.33,18.03,318600,9.81733100690422,10.0199195441354,9.48880905463749,9.87208466561535,581878.923709772,0.0,1.0
2008-05-05,17.81,17.96,17.4,17.73,118400,9.75162661645088,9.83375710451756,9.52713661573527,9.70782368948198,216241.257273186,0.0,1.0
2008-05-06,16.97,17.72,16.8,17.61,359200,9.29169588327745,9.70234832361087,9.19861466346854,9.64211929902863,656029.219700408,0.0,1.0
2008-05-07,16.44,16.8,16.14,16.71,164000,9.0015014921085,9.19861466346854,8.83724051597514,9.14933637062853,299523.363114886,0.0,1.0
2008-05-08,16.21,16.48,15.7,16.47,342700,8.87556807707292,9.02340295559295,8.5963244176462,9.01792758972184,625894.247191898,0.0,1.0
2008-05-09,15.99,16.09,15.8,15.91,140600,8.75511002790845,8.80986368661957,8.65107807635732,8.71130710093956,256786.493011908,0.0,1.0
2008-05-12,16.04,16.12,15.84,16.02,109600,8.78248685726401,8.82628978423291,8.67297953984177,8.77153612552179,200169.271935314,0.0,1.0
2008-05-13,15.63,16.49,15.57,16.06,231100,8.55799685654841,9.02887832146406,8.52514466132174,8.79343758900624,422072.251316159,0.0,1.0
2008-05-14,15.76,15.97,15.61,15.61,229000,8.62917661287287,8.74415929616623,8.54704612480619,8.54704612480619,418236.891178712,0.0,1.0
2008-05-15,16.4,16.54,15.9,15.9,198100,8.97960002862405,9.05625515081962,8.70583173506844,8.70583173506844,361802.306299139,0.0,1.0
2008-05-16,16.35,16.52,16.12,16.5,132900,8.95222319926849,9.0453044190774,8.82628978423291,9.03435368733518,242723.50584127,0.0,1.0
2008-05-19,16.17,16.44,16.07,16.38,196500,8.85366661358847,9.0015014921085,8.79891295487735,8.96864929688183,358880.127146799,0.0,1.0
2008-05-20,16.11,16.16,16.01,16.04,114300,8.8208144183618,8.84819124771736,8.76606075965068,8.78248685726401,208753.173195314,0.0,1.0
2008-05-21,15.72,15.96,15.55,15.96,200900,8.60727514938842,8.73868393029512,8.51419392957951,8.73868393029512,366916.119815735,0.0,1.0
2008-05-22,15.67,16.13,15.5,15.51,105500,8.57989832003286,8.83176515010402,8.48681710022395,8.49229246609507,192681.187857442,0.0,1.0
2008-05-23,15.49,15.81,15.14,15.65,141900,8.48134173435284,8.65655344222843,8.28970392886391,8.56894758829064,259160.763573185,0.0,1.0
2008-05-27,15.91,16.23,15.3,15.4,287900,8.71130710093956,8.88651880881515,8.37730978280171,8.43206344151283,525809.611224241,0.0,1.0
2008-05-28,16.29,16.44,16.02,16.44,353800,8.91937100404182,9.0015014921085,8.77153612552179,9.0015014921085,646166.865061259,0.0,1.0
2008-05-29,16.3,16.74,16.18,16.31,296400,8.92484636991293,9.16576246824187,8.85914197945958,8.93032173578404,541333.68797105,0.0,1.0
2008-05-30,16.34,16.49,16.01,16.34,203500,8.94674783339738,9.02887832146406,8.76606075965068,8.94674783339738,371664.660938288,0.0,1.0
2008-06-02,16.02,16.19,15.84,16.16,135900,8.77153612552179,8.8646173453307,8.67297953984177,8.84819124771736,248202.591751908,0.0,1.0
2008-06-03,15.92,16.25,15.71,16.12,199200,8.71678246681067,8.89746954055737,8.60179978351731,8.82628978423291,363811.304466373,0.0,1.0
2008-06-04,16.05,16.27,15.87,16.1,205500,8.78796222313513,8.90842027229959,8.6894056374551,8.81533905249069,375317.384878713,0.0,1.0
2008-06-05,16.9,16.96,16.19,16.43,309900,9.25336832217966,9.28622051740634,8.8646173453307,8.99602612623739,565989.574568921,0.0,1.0
2008-06-06,16.23,16.79,16.14,16.64,234100,8.88651880881515,9.19313929759743,8.83724051597514,9.11100880953075,427551.337226797,0.0,1.0
2008-06-09,16.53,16.67,16.37,16.47,229000,9.05077978494851,9.12743490714409,8.96317393101072,9.01792758972184,418236.891178712,0.0,1.0
2008-06-10,16.3,16.5,15.9,16.12,220500,8.92484636991293,9.03435368733518,8.70583173506844,8.82628978423291,402712.814431904,0.0,1.0
2008-06-11,16.27,16.46,15.96,16.28,170400,8.90842027229959,9.01245222385073,8.73868393029512,8.91389563817071,311212.079724247,0.0,1.0
2008-06-12,17.92,18.0,16.3,16.36,682700,9.81185564103311,9.85565856800201,8.92484636991293,8.95769856513961,1246857.31706422,0.0,1.0
2008-06-13,17.74,17.9,17.3,17.79,362900,9.71329905535309,9.80090490929089,9.47238295702415,9.74067588470865,662786.758990195,0.0,1.0
2008-06-16,17.61,17.7,17.16,17.19,155300,9.64211929902863,9.69139759186864,9.39572783482858,9.41215393244192,283634.013974035,0.0,1.0
2008-06-17,17.75,17.98,17.59,17.81,259100,9.7187744212242,9.84470783625979,9.63116856728641,9.75162661645088,473210.386482115,0.0,1.0
2008-06-18,16.99,17.6,16.92,17.55,228900,9.30264661501967,9.63664393315752,9.26431905392189,9.60926710380196,418054.254981691,0.0,1.0
2008-06-19,17.46,17.69,16.91,17.11,137300,9.55998881096195,9.68592222599753,9.25884368805078,9.36835100547302,250759.498510206,0.0,1.0
2008-06-20,16.89,17.5,16.62,17.05,199300,9.24789295630855,9.5818902744464,9.10005807778852,9.33549881024635,363993.940663395,0.0,1.0
2008-06-23,16.99,17.23,16.62,17.16,271200,9.30264661501967,9.43405539592637,9.10005807778852,9.39572783482858,495309.366321689,0.0,1.0
2008-06-24,16.47,17.09,16.18,16.95,205500,9.01792758972184,9.3574002737308,8.85914197945958,9.28074515153522,375317.384878713,0.0,1.0
2008-06-25,17.1,17.22,16.27,16.41,247000,9.36287563960191,9.42858003005526,8.90842027229959,8.98507539449517,451111.406642541,0.0,1.0
2008-06-26,16.53,16.78,16.39,16.6,167900,9.05077978494851,9.18766393172632,8.97412466275294,9.0891073460463,306646.174798715,0.0,1.0
2008-06-27,16.16,16.77,16.01,16.49,120000,8.84819124771736,9.18218856585521,8.76606075965068,9.02887832146406,219163.436425526,0.0,1.0
2008-06-30,15.87,16.67,15.52,15.52,211900,8.6894056374551,9.12743490714409,8.49776783196618,8.49776783196618,387006.101488075,0.0,1.0
2008-07-01,15.19,15.7,15.07,15.58,250300,8.31708075821947,8.5963244176462,8.25137636776613,8.53062002719285,457138.401144243,0.0,1.0
2008-07-02,14.74,15.3,14.51,15.3,211700,8.07068929401942,8.37730978280171,7.94475587898384,8.37730978280171,386640.829094032,0.0,1.0
2008-07-03,14.64,14.83,14.16,14.72,136900,8.0159356353083,8.11996758685943,7.75311807349491,8.0597385622772,250028.953722121,0.0,1.0
2008-07-07,14.31,14.6,14.12,14.27,250900,7.8352485615616,7.99403417182385,7.73121661001047,7.81334709807715,458234.218326371,0.0,1.0
2008-07-08,14.54,14.85,14.12,14.33,238600,7.96118197659718,8.13091831860166,7.73121661001047,7.84619929330382,435769.966092754,0.0,1.0
2008-07-09,14.42,14.98,13.17,13.17,141400,7.89547758614383,8.20209807492612,7.2110568522548,7.2110568522548,258247.582588078,0.0,1.0
2008-07-10,15.6,15.79,14.42,14.44,483500,8.54157075893507,8.64560271048621,7.89547758614383,7.90642831788606,883046.012597849,0.0,1.0
2008-07-11,15.91,16.18,15.02,15.23,263900,8.71130710093956,8.85914197945958,8.22399953841057,8.33898222170392,481976.923939136,0.0,1.0
2008-07-14,15.84,16.31,15.61,16.3,356800,8.67297953984177,8.93032173578404,8.54704612480619,8.92484636991293,651645.950971897,0.0,1.0
2008-07-15,16.6,16.77,15.36,15.47,434900,9.0891073460463,9.18218856585521,8.41016197802838,8.47039100261062,794284.820845511,0.0,1.0
2008-07-16,17.06,17.55,15.99,17.55,573300,9.34097417611746,9.60926710380196,8.75511002790845,9.60926710380196,1047053.31752295,0.0,1.0
2008-07-17,16.84,17.37,16.48,17.35,337900,9.22051612695299,9.51071051812194,9.02340295559295,9.49975978637972,617127.709734877,0.0,1.0
2008-07-18,16.79,17.08,16.31,16.72,131500,9.19313929759743,9.35192490785968,8.93032173578404,9.15481173649964,240166.599082972,0.0,1.0
2008-07-21,17.01,17.39,16.65,16.65,187200,9.3135973467619,9.52166124986416,9.11648417540186,9.11648417540186,341894.960823821,0.0,1.0
2008-07-22,17.11,17.4,16.78,17.15,215600,9.36835100547302,9.52713661573527,9.18766393172632,9.39025246895747,393763.640777862,0.0,1.0
2008-07-23,17.52,17.8,17.2,17.29,270100,9.59284100618862,9.74615125057977,9.41762929831303,9.46690759115304,493300.368154455,0.0,1.0
2008-07-24,17.2,17.84,17.1,17.56,152300,9.41762929831303,9.76805271406421,9.36287563960191,9.61474246967307,278154.928063397,0.0,1.0
2008-07-25,17.55,17.91,16.82,17.29,330100,9.60926710380196,9.806380275162,9.20956539521077,9.46690759115304,602882.086367218,0.0,1.0
2008-07-28,17.35,17.68,17.19,17.19,272300,9.49975978637972,9.68044686012642,9.41215393244192,9.41215393244192,497318.364488923,0.0,1.0
2008-07-29,17.76,17.78,17.27,17.35,99100,9.72424978709532,9.73520051883754,9.45595685941082,9.49975978637972,180992.47124808,0.0,1.0
2008-07-30,17.71,17.91,17.41,17.91,152100,9.69687295773975,9.806380275162,9.53261198160639,9.806380275162,277789.655669354,0.0,1.0
2008-07-31,17.73,17.8,17.16,17.26,155300,9.70782368948198,9.74615125057977,9.39572783482858,9.45048149353971,283634.013974035,0.0,1.0
2008-08-01,17.07,17.792,16.9,17.67,253300,9.34644954198857,9.74177095788288,9.25336832217966,9.67497149425531,462617.487054881,0.0,1.0
2008-08-04,16.85,17.13,16.27,17.02,248700,9.2259914928241,9.37930173721525,8.90842027229959,9.31907271263301,454216.221991903,0.0,1.0
2008-08-05,16.78,17.38,16.49,17.02,138700,9.18766393172632,9.51618588399305,9.02887832146406,9.31907271263301,253316.405268504,0.0,1.0
2008-08-06,17.11,17.53,16.84,16.92,322600,9.36835100547302,9.59831637205974,9.22051612695299,9.26431905392189,589184.371590623,0.0,1.0
2008-08-07,16.47,17.12,16.33,16.99,174800,9.01792758972184,9.37382637134414,8.94127246752627,9.30264661501967,319248.072393183,0.0,1.0
2008-08-08,16.5,16.6,16.11,16.3,367600,9.03435368733518,9.0891073460463,8.8208144183618,8.92484636991293,671370.660250195,0.0,1.0
2008-08-11,16.06,16.5,15.78,16.42,298200,8.79343758900624,9.03435368733518,8.6401273446151,8.99055076036628,544621.139517432,0.0,1.0
2008-08-12,15.92,16.31,15.72,16.14,219200,8.71678246681067,8.93032173578404,8.60727514938842,8.83724051597514,400338.543870627,0.0,1.0
2008-08-13,16.01,16.21,15.72,15.98,293900,8.76606075965068,8.87556807707292,8.60727514938842,8.74963466203734,536767.783045518,0.0,1.0
2008-08-14,16.15,16.24,15.75,16.12,242300,8.84271588184625,8.89199417468626,8.62370124700176,8.82628978423291,442527.505382541,0.0,1.0
2008-08-15,15.52,16.03,15.12,16.02,239600,8.49776783196618,8.7770114913929,8.27875319712169,8.77153612552179,437596.328062967,0.0,1.0
2008-08-18,15.35,15.78,15.2,15.64,203700,8.40468661215727,8.6401273446151,8.32255612409059,8.56347222241952,372029.93333233,0.0,1.0
2008-08-19,15.42,15.64,14.92,15.11,329400,8.44301417325505,8.56347222241952,8.16924587969944,8.27327783125058,601603.63298807,0.0,1.0
2008-08-20,15.36,15.81,15.16,15.77,167300,8.41016197802838,8.65655344222843,8.30065466060614,8.63465197874398,305550.357616588,0.0,1.0
2008-08-21,14.97,15.12,14.77,15.06,230100,8.196622709055,8.27875319712169,8.08711539163276,8.24590100189502,420245.889345947,0.0,1.0
2008-08-22,14.69,15.13,14.57,15.0,178400,8.04331246466386,8.2842285629928,7.97760807421052,8.21304880666834,325822.975485949,0.0,1.0
2008-08-25,14.44,14.92,14.38,14.84,215700,7.90642831788606,8.16924587969944,7.87357612265938,8.12544295273055,393946.276974883,0.0,1.0
2008-08-26,14.6,14.63,14.25,14.43,128500,7.99403417182385,8.01046026943719,7.80239636633492,7.90095295201494,234687.513172334,0.0,1.0
2008-08-27,14.75,14.91,14.52,14.76,142600,8.07616465989054,8.16377051382833,7.95023124485495,8.08164002576165,260439.216952333,0.0,1.0
2008-08-28,14.69,14.77,14.53,14.74,166700,8.04331246466386,8.08711539163276,7.95570661072607,8.07068929401942,304454.54043446,0.0,1.0
2008-08-29,14.61,14.86,14.35,14.65,136900,7.99950953769496,8.13639368447277,7.85715002504605,8.02141100117941,250028.953722121,0.0,1.0
2008-09-02,14.22,14.54,14.07,14.42,182200,7.78597026872159,7.96118197659718,7.7038397806549,7.89547758614383,332763.150972757,0.0,1.0
2008-09-03,13.76,14.38,13.3,14.12,341700,7.53410343865043,7.87357612265938,7.28223660857926,7.73121661001047,624067.885221685,0.0,1.0
2008-09-04,12.95,13.38,12.72,13.26,265400,7.09059880309033,7.32603953554816,6.96466538805475,7.26033514509481,484716.466894455,0.0,1.0
2008-09-05,12.84,12.9,12.41,12.51,347200,7.0303697785081,7.06322197373477,6.79492904605027,6.8496827047614,634112.876057855,0.0,1.0
2008-09-08,12.44,13.44,12.25,13.27,293700,6.81135514366361,7.35889173077483,6.70732319211248,7.26581051096593,536402.510651475,0.0,1.0
2008-09-09,11.6,12.38,11.45,12.08,301500,6.35142441049018,6.77850294843694,6.2692939224235,6.61424197230357,550648.134019135,0.0,1.0
2008-09-10,11.82,12.09,11.42,11.95,661800,6.47188245965465,6.61971733817468,6.25286782481016,6.54306221597911,1208686.35188678,0.0,1.0
2008-09-11,11.9,12.03,11.34,11.43,200700,6.51568538662355,6.58686514294801,6.20906489784127,6.25834319068128,366550.847421692,0.0,1.0
2008-09-12,12.16,12.25,11.66,11.98,153200,6.65804489927247,6.70732319211248,6.38427660571686,6.55948831359245,279798.653836588,0.0,1.0
2008-09-15,11.8,12.01,11.42,11.43,435700,6.46093172791243,6.57591441120579,6.25286782481016,6.25834319068128,795745.910421681,0.0,1.0
2008-09-16,11.87,12.19,11.13,11.26,591400,6.49925928901021,6.67447099688581,6.09408221454791,6.16526197087237,1080110.4691838,0.0,1.0
2008-09-17,10.1,11.42,10.01,11.27,378300,5.53011952982335,6.25286782481016,5.48084123698334,6.17073733674348,690912.733331471,0.0,1.0
2008-09-18,9.69,10.24,9.17,10.0,521000,5.30562952910775,5.60677465201892,5.02091050380991,5.47536587111223,951534.586480825,0.0,1.0
2008-09-19,12.0,12.09,10.82,10.82,770800,6.57043904533467,6.61971733817468,5.92434587254343,5.92434587254343,1407759.80663996,0.0,1.0
2008-09-22,11.94,12.31,11.63,12.0,636100,6.537586850108,6.74017538733915,6.36785050810352,6.57043904533467,1161748.84925231,0.0,1.0
2008-09-23,11.11,11.76,10.9,11.62,295100,6.08313148280569,6.43903026442798,5.96814879951233,6.36237514223241,538959.417409772,0.0,1.0
2008-09-24,10.8,11.24,10.74,11.07,177500,5.91339514080121,6.15431123913014,5.88054294557453,6.06123001932124,324179.249712757,0.0,1.0
2008-09-25,11.28,11.34,11.06,11.22,127700,6.17621270261459,6.20906489784127,6.05575465345012,6.14336050738792,233226.423596164,0.0,1.0
2008-09-26,11.01,11.07,10.73,11.07,143100,6.02837782409456,6.06123001932124,5.87506757970342,6.06123001932124,261352.39793744,0.0,1.0
2008-09-29,9.95,10.5,9.59,10.5,178600,5.44798904175667,5.74913416466784,5.25087587039663,5.74913416466784,326188.247879991,0.0,1.0
2008-09-30,10.94,10.98,10.23,10.35,236800,5.99005026299678,6.01195172648123,5.60129928614781,5.66700367660116,432482.514546371,0.0,1.0
2008-10-01,10.59,10.78,10.29,10.64,169600,5.79841245750785,5.90244440905898,5.63415148137448,5.82578928686341,309750.990148077,0.0,1.0
2008-10-02,9.89,10.25,9.65,10.25,444400,5.41513684652999,5.61225001789003,5.2837280656233,5.61225001789003,811635.259562532,0.0,1.0
2008-10-03,9.09,10.36,9.05,10.27,262700,4.97710757684102,5.67247904247227,4.95520611335657,5.62320074963226,479785.28957488,0.0,1.0
2008-10-06,8.49,8.87,7.62,8.69,424100,4.64858562457428,4.85664952767655,4.17222879378752,4.75809294199653,774560.111567214,0.0,1.0
2008-10-07,7.28,8.81,7.21,8.6,358600,3.9860663541697,4.82379733244987,3.94773879307192,4.70881464915652,654933.402518281,0.0,1.0
2008-10-08,6.96,7.4,6.41,6.64,379200,3.81085464629411,4.05177074462305,3.50970952338294,3.63564293841852,692556.459104663,0.0,1.0
2008-10-09,6.6,7.73,6.48,7.43,254000,3.61374147493407,4.23245781836975,3.54803708448072,4.06819684223639,463895.94043403,0.0,1.0
2008-10-10,6.43,6.76,5.35,6.0,281200,3.52066025512516,3.70134732887187,2.92932074104504,3.28521952266734,513572.986023816,0.0,1.0
2008-10-13,8.33,8.33,7.12,7.28,115800,4.56097977063649,4.56097977063649,3.89846050023191,3.9860663541697,211492.716150632,0.0,1.0
2008-10-14,8.44,8.99,7.99,8.99,329400,4.62120879521872,4.92235391812989,4.37481733101867,4.92235391812989,601603.632988069,0.0,1.0
2008-10-15,7.29,8.1,7.07,7.96,342600,3.99154172004081,4.4350463556009,3.87108367087635,4.35839123340533,625711.610994878,0.0,1.0
2008-10-16,8.12,8.38,7.41,7.78,268400,4.44599708734313,4.58835659999205,4.05724611049416,4.25983464772531,490195.552805093,0.0,1.0
2008-10-17,8.3,8.68,8.08,8.22,109700,4.54455367302315,4.75261757612541,4.42409562385868,4.50075074605425,200351.908132335,0.0,1.0
2008-10-20,8.79,8.93,8.14,8.3,153300,4.81284660070765,4.88950172290322,4.45694781908535,4.54455367302315,279981.290033609,0.0,1.0
2008-10-21,7.98,8.36,7.86,8.27,168200,4.36934196514756,4.57740586824982,4.30363757469421,4.52812757540981,307194.083389779,0.0,1.0
2008-10-22,7.01,7.6,6.67,7.6,265000,3.83823147564967,4.16127806204529,3.65206903603186,4.16127806204529,483985.92210637,0.0,1.0
2008-10-23,7.51,7.69,5.4,5.4,319900,4.11199976920528,4.2105563548853,2.9566975704006,2.9566975704006,584253.194271049,0.0,1.0
2008-10-24,6.94,7.28,6.65,6.78,141500,3.79990391455189,3.9860663541697,3.64111830428963,3.71229806061409,258430.218785099,0.0,1.0
2008-10-27,6.84,7.04,6.55,6.7,171400,3.74515025584076,3.85465757326301,3.58636464557851,3.66849513364519,313038.44169446,0.0,1.0
2008-10-28,8.03,8.03,7.07,7.24,268200,4.39671879450312,4.39671879450312,3.87108367087635,3.96416489068525,489830.280411051,0.0,1.0
2008-10-29,7.86,8.5,7.66,7.66,182600,4.30363757469421,4.65406099044539,4.19413025727197,4.19413025727197,333493.695760842,0.0,1.0
2008-10-30,8.5,8.78,8.13,8.13,186600,4.65406099044539,4.80737123483654,4.45147245321424,4.45147245321424,340799.143641693,0.0,1.0
2008-10-31,8.63,9.02,8.38,8.4,125500,4.72524074676985,4.93878001574323,4.58835659999205,4.59930733173427,229208.427261696,0.0,1.0
2008-11-03,8.91,9.21,8.56,8.56,156100,4.87855099116099,5.04281196729436,4.68691318567207,4.68691318567207,285095.103550205,0.0,1.0
2008-11-04,8.62,8.9,8.44,8.51,189300,4.71976538089874,4.87307562528988,4.62120879521872,4.65953635631651,345730.320961267,0.0,1.0
2008-11-05,7.96,8.44,7.83,8.34,277300,4.35839123340533,4.62120879521872,4.28721147708087,4.5664551365076,506450.174339987,0.0,1.0
2008-11-06,7.16,7.58,6.94,7.5,278100,3.92036196371636,4.15032733030307,3.79990391455189,4.10652440333417,507911.263916156,0.0,1.0
2008-11-07,7.38,7.5,7.18,7.25,113900,4.04082001288082,4.10652440333417,3.93131269545858,3.96964025655637,208022.628407229,0.0,1.0
2008-11-10,6.83,7.67,6.64,7.48,270800,3.73967488996965,4.19960562314308,3.63564293841852,4.09557367159195,494578.821533604,0.0,1.0
2008-11-11,6.6,6.84,6.32,6.5,155600,3.61374147493407,3.74515025584076,3.46043123054293,3.55898781622295,284181.922565099,0.0,1.0
2008-11-12,6.07,6.28,5.81,6.13,210900,3.32354708376512,3.43852976705848,3.1811875711162,3.3563992789918,385179.739517862,0.0,1.0
2008-11-13,6.43,6.48,5.6,6.05,324200,3.52066025512516,3.54803708448072,3.06620488782285,3.3125963520229,592106.550742963,0.0,1.0
2008-11-14,5.88,6.25,5.88,6.04,141300,3.21951513221399,3.42210366944514,3.21951513221399,3.30712098615179,258064.946391057,0.0,1.0
2008-11-17,5.91,6.29,5.8,5.8,111400,3.23594122982733,3.44400513292959,3.17571220524509,3.17571220524509,203456.723481697,0.0,1.0
2008-11-18,6.05,6.2,5.83,5.98,111000,3.3125963520229,3.39472684008958,3.19213830285843,3.27426879092511,202726.178693611,0.0,1.0
2008-11-19,5.56,6.0,5.54,5.79,149500,3.0443034243384,3.28521952266734,3.03335269259617,3.17023683937398,273041.114546801,0.0,1.0
2008-11-20,5.18,6.07,5.09,6.07,313400,2.83623952123613,3.32354708376512,2.78696122839612,3.32354708376512,572381.841464666,0.0,1.0
2008-11-21,5.65,5.65,5.26,5.48,247100,3.09358171717841,3.09358171717841,2.88004244820503,3.0005004973695,451294.042839562,0.0,1.0
2008-11-24,5.45,5.79,5.41,5.68,161000,2.98407439975616,3.17023683937398,2.96217293627172,3.11000781479175,294044.277204248,0.0,1.0
2008-11-25,5.44,5.65,5.16,5.52,117800,2.97859903388505,3.09358171717841,2.82528878949391,3.02240196085395,215145.440091058,0.0,1.0
2008-11-26,5.74,6.0,5.21,5.29,371300,3.14286001001842,3.28521952266734,2.85266561884947,2.89646854581837,678128.199539982,0.0,1.0
2008-11-28,5.54,5.7,5.45,5.58,172100,3.03335269259617,3.12095854653397,2.98407439975616,3.05525415608062,314316.895073609,0.0,1.0
2008-12-01,5.01,5.3,4.97,5.05,197100,2.74315830142723,2.90194391168948,2.72125683794278,2.76505976491167,359975.944328926,0.0,1.0
2008-12-02,5.24,5.3,4.98,5.19,143600,2.86909171646281,2.90194391168948,2.72673220381389,2.84171488710725,262265.578922546,0.0,1.0
2008-12-03,4.92,5.06,4.68,5.0,272700,2.69388000858722,2.77053513078279,2.56247122768052,2.73768293555611,498048.909277007,0.0,1.0
2008-12-04,4.66,4.87,4.51,4.87,185600,2.5515204959383,2.66650317923165,2.46939000787161,2.66650317923165,338972.78167148,0.0,1.0
2008-12-05,4.7,4.75,4.24,4.43,300500,2.57342195942275,2.60079878877831,2.32155512935158,2.42558708090272,548821.772048921,0.0,1.0
2008-12-08,4.68,4.94,4.45,4.82,258100,2.56247122768052,2.70483074032944,2.43653781264494,2.63912634987609,471384.024511903,0.0,1.0
2008-12-09,4.64,4.81,4.6,4.7,122000,2.54056976419607,2.63365098400498,2.51866830071162,2.57342195942275,222816.160365952,0.0,1.0
2008-12-10,4.82,4.93,4.72,4.73,146900,2.63912634987609,2.69935537445833,2.58437269116497,2.58984805703608,268292.573424249,0.0,1.0
2008-12-11,4.66,5.02,4.53,4.8,187400,2.5515204959383,2.74863366729834,2.48034073961384,2.62817561813387,342260.233217863,0.0,1.0
2008-12-12,4.75,4.8,4.6,4.64,117100,2.60079878877831,2.62817561813387,2.51866830071162,2.54056976419607,213866.986711909,0.0,1.0
2008-12-15,4.86,4.9,4.64,4.75,98600,2.66102781336054,2.68292927684499,2.54056976419607,2.60079878877831,180079.290262974,0.0,1.0
2008-12-16,5.08,5.08,4.79,4.82,128000,2.78148586252501,2.78148586252501,2.62270025226276,2.63912634987609,233774.332187228,0.0,1.0
2008-12-17,4.74,4.91,4.69,4.84,152800,2.5953234229072,2.6884046427161,2.56794659355164,2.65007708161832,279068.109048503,0.0,1.0
2008-12-18,4.79,5.15,4.71,4.9,131100,2.62270025226276,2.8198134236228,2.57889732529386,2.68292927684499,239436.054294887,0.0,1.0
2008-12-19,4.92,4.99,4.825,4.96,244000,2.69388000858722,2.732207569685,2.64186403281165,2.71578147207167,445632.320731902,0.0,1.0
2008-12-22,4.69,4.91,4.64,4.9,165200,2.56794659355164,2.6884046427161,2.54056976419607,2.68292927684499,301714.99747914,0.0,1.0
2008-12-23,4.71,4.77,4.64,4.75,233900,2.57889732529386,2.61174952052053,2.54056976419607,2.60079878877831,427186.064832754,0.0,1.0
2008-12-24,4.73,4.86,4.71,4.74,69400,2.58984805703608,2.66102781336054,2.57889732529386,2.5953234229072,126749.520732763,0.0,1.0
2008-12-26,4.74,4.75,4.67,4.75,38800,2.5953234229072,2.60079878877831,2.55699586180941,2.60079878877831,70862.8444442533,0.0,1.0
2008-12-29,4.6,4.64,4.51,4.64,133800,2.51866830071162,2.54056976419607,2.46939000787161,2.54056976419607,244367.231614462,0.0,1.0
2008-12-30,4.79,4.79,4.63,4.66,81500,2.62270025226276,2.62270025226276,2.53509439832496,2.5515204959383,148848.500572336,0.0,1.0
2008-12-31,4.83,4.94,4.32,4.32,43600,2.64460171574721,2.70483074032944,2.36535805632048,2.36535805632048,79629.3819012743,0.0,1.0
2009-01-02,4.94,5.04,4.66,4.8,102100,2.70483074032944,2.75958439904056,2.5515204959383,2.62817561813387,186471.557158719,0.0,1.0
2009-01-05,5.31,5.47,4.95,4.95,225200,2.90741927756059,2.99502513149839,2.71030610620055,2.71030610620055,411296.715691904,0.0,1.0
2009-01-06,5.7,5.78,5.46,5.67,190000,3.12095854653397,3.16476147350287,2.98954976562728,3.10453244892063,347008.774340416,0.0,1.0
2009-01-07,5.52,5.63,5.33,5.55,198200,3.02240196085395,3.08263098543618,2.91837000930282,3.03882805846729,361984.942496161,0.0,1.0
2009-01-08,5.29,5.48,5.2,5.36,179800,2.89646854581837,3.0005004973695,2.84719025297836,2.93479610691615,328379.882244246,0.0,1.0
2009-01-09,5.18,5.32,5.12,5.32,124400,2.83623952123613,2.91289464343171,2.80338732600946,2.91289464343171,227199.429094462,0.0,1.0
2009-01-12,4.92,5.04,4.76,5.0,101400,2.69388000858722,2.75958439904056,2.60627415464942,2.73768293555611,185193.103779569,0.0,1.0
2009-01-13,5.18,5.19,4.89,4.96,115900,2.83623952123613,2.84171488710725,2.67745391097388,2.71578147207167,211675.352347654,0.0,1.0
2009-01-14,4.91,5.04,4.75,5.01,119300,2.6884046427161,2.75958439904056,2.60079878877831,2.74315830142723,217884.983046378,0.0,1.0
2009-01-15,5.18,5.25,4.63,4.89,150200,2.83623952123613,2.87456708233392,2.53509439832496,2.67745391097388,274319.567925951,0.0,1.0
2009-01-16,5.06,5.16,4.94,5.12,84700,2.77053513078279,2.82528878949391,2.70483074032944,2.80338732600946,154692.858877017,0.0,1.0
2009-01-20,4.87,5.13,4.87,5.01,139300,2.66650317923165,2.80886269188057,2.66650317923165,2.74315830142723,254412.222450632,0.0,1.0
2009-01-21,5.47,5.49,5.02,5.07,195500,2.99502513149839,3.00597586324061,2.74863366729834,2.7760104966539,357053.765176586,0.0,1.0
2009-01-22,5.07,5.18,4.9388,5.17,151000,2.7760104966539,2.83623952123613,2.70417369642491,2.83076415536502,275780.65750212,0.0,1.0
2009-01-23,5.18,5.18,4.79,4.79,91500,2.83623952123613,2.83623952123613,2.62270025226276,2.62270025226276,167112.120274464,0.0,1.0
2009-01-26,5.2,5.3,5.17,5.21,68900,2.84719025297836,2.90194391168948,2.83076415536502,2.85266561884947,125836.339747656,0.0,1.0
2009-01-27,5.26,5.3,5.17,5.21,59200,2.88004244820503,2.90194391168948,2.83076415536502,2.85266561884947,108120.628636593,0.0,1.0
2009-01-28,5.35,5.47,5.22,5.39,110700,2.92932074104504,2.99502513149839,2.85814098472058,2.95122220452949,202178.270102548,0.0,1.0
2009-01-29,5.16,5.45,5.12,5.19,94600,2.82528878949391,2.98407439975616,2.80338732600946,2.84171488710725,172773.842382123,0.0,1.0
2009-01-30,4.94,5.23,4.93,5.18,131800,2.70483074032944,2.8636163505917,2.69935537445833,2.83623952123613,240714.507674036,0.0,1.0
2009-02-02,4.92,5.05,4.86,4.88,105300,2.69388000858722,2.76505976491167,2.66102781336054,2.67197854510277,192315.915463399,0.0,1.0
2009-02-03,5.08,5.14,4.92,4.97,108200,2.78148586252501,2.81433805775168,2.69388000858722,2.72125683794278,197612.365177016,0.0,1.0
2009-02-04,5.04,5.21,4.97,5.06,105900,2.75958439904056,2.85266561884947,2.72125683794278,2.77053513078279,193411.732645527,0.0,1.0
2009-02-05,5.25,5.28,4.99,5.04,203400,2.87456708233392,2.89099317994726,2.732207569685,2.75958439904056,371482.024741267,0.0,1.0
2009-02-06,5.46,5.47,5.12,5.15,169200,2.98954976562728,2.99502513149839,2.80338732600946,2.8198134236228,309020.445359991,0.0,1.0
2009-02-09,5.33,5.48,5.29,5.4,108300,2.91837000930282,3.0005004973695,2.89646854581837,2.9566975704006,197795.001374037,0.0,1.0
2009-02-10,5.14,5.42,5.01,5.32,183700,2.81433805775168,2.96764830214283,2.74315830142723,2.91289464343171,335502.693928077,0.0,1.0
2009-02-11,5.12,5.23,4.94,5.19,94800,2.80338732600946,2.8636163505917,2.70483074032944,2.84171488710725,173139.114776166,0.0,1.0
2009-02-12,4.98,5.24,4.85,5.02,105800,2.72673220381389,2.86909171646281,2.65555244748943,2.74863366729834,193229.096448505,0.0,1.0
2009-02-13,5.08,5.15,4.94,4.97,67600,2.78148586252501,2.8198134236228,2.70483074032944,2.72125683794278,123462.06918638,0.0,1.0
2009-02-17,4.91,4.95,4.81,4.91,249900,2.6884046427161,2.71030610620055,2.63365098400498,2.6884046427161,456407.856356159,0.0,1.0
2009-02-18,4.81,4.87,4.65,4.8,66500,2.63365098400498,2.66650317923165,2.54604513006719,2.62817561813387,121453.071019146,0.0,1.0
2009-02-19,4.77,4.85,4.66,4.78,95100,2.61174952052053,2.65555244748943,2.5515204959383,2.61722488639165,173687.02336723,0.0,1.0
2009-02-20,4.6,4.7,4.6,4.67,71500,2.51866830071162,2.57342195942275,2.51866830071162,2.55699586180941,130584.88087021,0.0,1.0
2009-02-23,4.3,4.79,4.3,4.61,126000,2.35440732457826,2.62270025226276,2.35440732457826,2.52414366658274,230121.608246802,0.0,1.0
2009-02-24,4.56,4.63,4.3,4.31,177300,2.49676683722718,2.53509439832496,2.35440732457826,2.35988269044937,323813.977318714,0.0,1.0
2009-02-25,4.59,4.73,4.31,4.73,179100,2.51319293484051,2.58984805703608,2.35988269044937,2.58984805703608,327101.428865098,0.0,1.0
2009-02-26,4.53,4.77,4.51,4.66,171600,2.48034073961384,2.61174952052053,2.46939000787161,2.5515204959383,313403.714088502,0.0,1.0
2009-02-27,4.37,4.61,4.37,4.43,114500,2.39273488567604,2.52414366658274,2.39273488567604,2.42558708090272,209118.445589356,0.0,1.0
2009-03-02,3.99,4.37,3.99,4.37,133700,2.18467098257378,2.39273488567604,2.18467098257378,2.39273488567604,244184.59541744,0.0,1.0
2009-03-03,3.97,4.18,3.87,4.12,180600,2.17372025083155,2.28870293412491,2.11896659212043,2.25585073889824,329840.971820417,0.0,1.0
2009-03-04,3.89,4.2,3.76,4.04,173600,2.12991732386266,2.29965366586714,2.0587375675382,2.21204781192934,317056.438028927,0.0,1.0
2009-03-05,3.88,3.93,3.75,3.78,138200,2.12444195799154,2.15181878734711,2.05326220166709,2.06968829928042,252403.224283398,0.0,1.0
2009-03-06,3.74,4.01,3.64,3.9,142200,2.04778683579597,2.195621714316,1.99303317708485,2.13539268973377,259708.672164249,0.0,1.0
2009-03-09,3.79,3.81,3.65,3.71,156500,2.07516366515153,2.08611439689376,1.99850854295596,2.03136073818264,285825.648338291,0.0,1.0
2009-03-10,4.16,4.17,3.81,3.9,249300,2.27775220238269,2.2832275682538,2.08611439689376,2.13539268973377,455312.03917403,0.0,1.0
2009-03-11,4.22,4.33,4.04,4.12,249600,2.31060439760936,2.37083342219159,2.21204781192934,2.25585073889824,455859.947765094,0.0,1.0
2009-03-12,4.3,4.33,3.9,4.12,189800,2.35440732457826,2.37083342219159,2.13539268973377,2.25585073889824,346643.501946373,0.0,1.0
2009-03-13,4.15,4.4,3.9,4.24,202500,2.27227683651157,2.40916098328938,2.13539268973377,2.32155512935158,369838.298968076,0.0,1.0
2009-03-16,4.25,4.39,4.16,4.26,264100,2.3270304952227,2.40368561741827,2.27775220238269,2.33250586109381,482342.196333178,0.0,1.0
2009-03-17,4.1,4.38,4.01,4.21,118900,2.24490000715601,2.39821025154716,2.195621714316,2.30512903173825,217154.438258292,0.0,1.0
2009-03-18,4.22,4.22,3.99,4.06,146000,2.31060439760936,2.31060439760936,2.18467098257378,2.22299854367156,266648.847651057,0.0,1.0
2009-03-19,4.32,4.4,4.21,4.4,89000,2.36535805632048,2.40916098328938,2.30512903173825,2.40916098328938,162546.215348932,0.0,1.0
2009-03-20,4.37,4.38,4.18,4.25,107100,2.39273488567604,2.39821025154716,2.28870293412491,2.3270304952227,195603.367009782,0.0,1.0
2009-03-23,4.6,4.6,4.25,4.35,185300,2.51866830071162,2.51866830071162,2.3270304952227,2.38178415393382,338424.873080417,0.0,1.0
2009-03-24,4.4,4.63,4.29,4.55,99900,2.40916098328938,2.53509439832496,2.34893195870715,2.49129147135606,182453.56082425,0.0,1.0
2009-03-25,4.43,4.67,4.37,4.5,187800,2.42558708090272,2.55699586180941,2.39273488567604,2.4639146420005,342990.778005948,0.0,1.0
2009-03-26,4.47,4.58,4.4,4.49,114100,2.44748854438717,2.5077175689694,2.40916098328938,2.45843927612939,208387.900801271,0.0,1.0
2009-03-27,4.53,4.56,4.33,4.37,190500,2.48034073961384,2.49676683722718,2.37083342219159,2.39273488567604,347921.955325523,0.0,1.0
2009-03-30,4.33,4.76,4.29,4.36,166400,2.37083342219159,2.60627415464942,2.34893195870715,2.38725951980493,303906.631843397,0.0,1.0
2009-03-31,4.11,4.42,4.11,4.42,382600,2.25037537302713,2.4201117150316,2.25037537302713,2.4201117150316,698766.089803384,0.0,1.0
2009-04-01,4.35,4.35,4.06,4.09,140500,2.38178415393382,2.38178415393382,2.22299854367156,2.2394246412849,256603.856814887,0.0,1.0
2009-04-02,4.69,4.69,4.48,4.48,262200,2.56794659355164,2.56794659355164,2.45296391025828,2.45296391025828,478872.108589774,0.0,1.0
2009-04-03,4.92,5.05,4.65,4.72,238600,2.69388000858722,2.76505976491167,2.54604513006719,2.58437269116497,435769.966092754,0.0,1.0
2009-04-06,4.94,4.97,4.72,4.97,53300,2.70483074032944,2.72125683794278,2.58437269116497,2.72125683794278,97345.0930123379,0.0,1.0
2009-04-07,4.76,4.92,4.73,4.84,197600,2.60627415464942,2.69388000858722,2.58984805703608,2.65007708161832,360889.125314033,0.0,1.0
2009-04-08,5.14,5.14,4.91,4.91,110500,2.81433805775168,2.81433805775168,2.6884046427161,2.6884046427161,201812.997708506,0.0,1.0
2009-04-09,5.47,5.53,5.22,5.24,58800,2.99502513149839,3.02787732672506,2.85814098472058,2.86909171646281,107390.083848508,0.0,1.0
2009-04-13,5.58,5.688,5.37,5.43,157500,3.05525415608062,3.11438810748863,2.94027147278727,2.97312366801394,287652.010308503,0.0,1.0
2009-04-14,5.36,5.65,5.34,5.59,244400,2.93479610691615,3.09358171717841,2.92384537517393,3.06072952195174,446362.865519989,0.0,1.0
2009-04-15,5.39,5.4,5.21,5.31,191000,2.95122220452949,2.9566975704006,2.85266561884947,2.90741927756059,348835.136310629,0.0,1.0
2009-04-16,5.36,5.53,5.26,5.52,146300,2.93479610691615,3.02787732672506,2.88004244820503,3.02240196085395,267196.756242121,0.0,1.0
2009-04-17,5.22,5.3,5.2,5.3,330800,2.85814098472058,2.90194391168948,2.84719025297836,2.90194391168948,604160.539746367,0.0,1.0
2009-04-20,4.94,5.1,4.92,5.05,348700,2.70483074032944,2.79243659426724,2.69388000858722,2.76505976491167,636852.419013175,0.0,1.0
2009-04-21,5.15,5.27,4.94,4.96,159500,2.8198134236228,2.88551781407614,2.70483074032944,2.71578147207167,291304.734248928,0.0,1.0
2009-04-22,5.13,5.19,5.045,5.11,183900,2.80886269188057,2.84171488710725,2.76232208197612,2.79791196013835,335867.966322119,0.0,1.0
2009-04-23,5.4,5.43,5.2,5.26,253400,2.9566975704006,2.97312366801394,2.84719025297836,2.88004244820503,462800.123251903,0.0,1.0
2009-04-24,5.57,5.57,5.39,5.45,71500,3.04977879020951,3.04977879020951,2.95122220452949,2.98407439975616,130584.880870209,0.0,1.0
2009-04-27,5.31,5.61,5.3,5.41,114000,2.90741927756059,3.07168025369396,2.90194391168948,2.96217293627172,208205.26460425,0.0,1.0
2009-04-28,5.38,5.55,5.2,5.21,121900,2.94574683865838,3.03882805846729,2.84719025297836,2.85266561884947,222633.52416893,0.0,1.0
2009-04-29,5.4,5.59,5.36,5.52,190600,2.9566975704006,3.06072952195174,2.93479610691615,3.02240196085395,348104.591522544,0.0,1.0
2009-04-30,5.67,5.75,5.4,5.5,143400,3.10453244892063,3.14833537588953,2.9566975704006,3.01145122911173,261900.306528504,0.0,1.0
2009-05-01,5.83,5.89,5.55,5.89,254200,3.19213830285843,3.2249904980851,3.03882805846729,3.2249904980851,464261.212828073,0.0,1.0
2009-05-04,6.21,6.24,5.9,5.9,268600,3.40020220596069,3.41662830357403,3.23046586395621,3.23046586395621,490560.825199136,0.0,1.0
2009-05-05,6.48,6.5,6.25,6.4,209100,3.54803708448072,3.55898781622295,3.42210366944514,3.50423415751183,381892.28797148,0.0,1.0
2009-05-06,7.23,7.25,6.52,6.54,295700,3.95868952481414,3.96964025655637,3.56993854796517,3.5808892797074,540055.234591901,0.0,1.0
2009-05-07,7.01,7.64,6.7,7.4,906900,3.83823147564967,4.18317952552974,3.66849513364519,4.05177074462305,1656327.67078591,0.0,1.0
2009-05-08,7.56,7.56,7.06,7.25,230800,4.13937659856084,4.13937659856084,3.86560830500523,3.96964025655637,421524.342725096,0.0,1.0
2009-05-11,7.34,7.5,7.19,7.39,89800,4.01891854939637,4.10652440333417,3.93678806132969,4.04629537875194,164007.304925102,0.0,1.0
2009-05-12,7.63,7.75,7.2,7.47,237300,4.17770415965863,4.24340855011198,3.9422634272008,4.09009830572083,433395.695531478,0.0,1.0
2009-05-13,7.19,7.45,7.15,7.45,157000,3.93678806132969,4.07914757397861,3.91488659784524,4.07914757397861,286738.829323397,0.0,1.0
2009-05-14,7.43,7.48,7.02,7.15,219400,4.06819684223639,4.09557367159195,3.84370684152078,3.91488659784524,400703.81626467,0.0,1.0
2009-05-15,7.7,7.82,7.33,7.41,291300,4.21603172075642,4.28173611120976,4.01344318352526,4.05724611049416,532019.241922964,0.0,1.0
2009-05-18,8.11,8.18,7.8,8.02,199100,4.44052172147202,4.4788492825698,4.27078537946754,4.39124342863201,363628.668269352,0.0,1.0
2009-05-19,7.88,8.28,7.84,8.15,213800,4.31458830643643,4.53360294128092,4.29268684295199,4.46242318495647,390476.189231479,0.0,1.0
2009-05-20,7.59,8.1,7.45,8.05,246900,4.15580269617418,4.4350463556009,4.07914757397861,4.40766952624534,450928.77044552,0.0,1.0
2009-05-21,7.2,7.48,7.1,7.36,229600,3.9422634272008,4.09557367159195,3.88750976848968,4.0298692811386,419332.70836084,0.0,1.0
2009-05-22,7.28,7.4525,7.25,7.36,126800,3.9860663541697,4.08051641544639,3.96964025655637,4.0298692811386,231582.697822973,0.0,1.0
2009-05-26,7.53,7.54,7.08,7.08,410700,4.12295050094751,4.12842586681862,3.87655903674746,3.87655903674746,750086.861166363,0.0,1.0
2009-05-27,7.56,7.82,7.42,7.73,127900,4.13937659856084,4.28173611120976,4.06272147636527,4.23245781836975,233591.695990207,0.0,1.0
2009-05-28,7.33,7.64,7.2,7.58,216900,4.01344318352526,4.18317952552974,3.9422634272008,4.15032733030307,396137.911339139,0.0,1.0
2009-05-29,7.29,7.53,7.22,7.49,246400,3.99154172004081,4.12295050094751,3.95321415894303,4.10104903746306,450015.589460414,0.0,1.0
2009-06-01,7.64,7.87,7.5104,7.57,180300,4.18317952552974,4.30911294056532,4.11221878384013,4.14485196443196,329293.063229353,0.0,1.0
2009-06-02,7.68,7.76,7.44,7.64,354800,4.20508098901419,4.24888391598309,4.0736722081075,4.18317952552974,647993.227031472,0.0,1.0
2009-06-03,7.07,7.5,6.99,7.5,295000,3.87108367087635,4.10652440333417,3.82728074390745,4.10652440333417,538776.781212751,0.0,1.0
2009-06-04,7.44,7.46,7.1,7.12,229400,4.0736722081075,4.08462293984972,3.88750976848968,3.89846050023191,418967.435966797,0.0,1.0
2009-06-05,7.4,7.55,7.25,7.55,274800,4.05177074462305,4.13390123268973,3.96964025655637,4.13390123268973,501884.269414455,0.0,1.0
2009-06-08,7.42,7.47,7.19,7.28,97600,4.06272147636527,4.09009830572083,3.93678806132969,3.9860663541697,178252.928292761,0.0,1.0
2009-06-09,7.63,7.77,7.57,7.7,94400,4.17770415965863,4.2543592818542,4.14485196443196,4.21603172075642,172408.569988081,0.0,1.0
2009-06-10,7.55,7.85,7.37,7.79,128700,4.13390123268973,4.2981622088231,4.03534464700971,4.26531001359643,235052.785566377,0.0,1.0
2009-06-11,7.73,7.96,7.49,7.49,157900,4.23245781836975,4.35839123340533,4.10104903746306,4.10104903746306,288382.555096588,0.0,1.0
2009-06-12,7.75,7.82,7.6,7.68,93700,4.24340855011198,4.28173611120976,4.16127806204529,4.20508098901419,171130.116608932,0.0,1.0
2009-06-15,7.37,7.68,7.27,7.68,178700,4.03534464700971,4.20508098901419,3.98059098829859,4.20508098901419,326370.884077013,0.0,1.0
2009-06-16,7.15,7.46,7.12,7.45,181500,3.91488659784524,4.08462293984972,3.89846050023191,4.07914757397861,331484.697593608,0.0,1.0
2009-06-17,7.14,7.21,6.9,7.02,147600,3.90941123197413,3.94773879307192,3.77800245106744,3.84370684152078,269571.026803397,0.0,1.0
2009-06-18,7.04,7.23,7.01,7.14,163600,3.85465757326301,3.95868952481414,3.83823147564967,3.90941123197413,298792.8183268,0.0,1.0
2009-06-19,7.1,7.26,7.05,7.22,477000,3.88750976848968,3.97511562242748,3.86013293913412,3.95321415894303,871174.659791467,0.0,1.0
2009-06-22,6.67,6.94,6.65,6.92,559400,3.65206903603186,3.79990391455189,3.64111830428963,3.78895318280966,1021666.88613699,0.0,1.0
2009-06-23,6.95,7.0,6.73,6.73,195600,3.805379280423,3.83275610977856,3.68492123125853,3.68492123125853,357236.401373607,0.0,1.0
2009-06-24,7.14,7.31,6.94,7.12,264200,3.90941123197413,4.00249245178304,3.79990391455189,3.89846050023191,482524.8325302,0.0,1.0
2009-06-25,7.39,7.39,7.07,7.1,154200,4.04629537875194,4.04629537875194,3.87108367087635,3.88750976848968,281625.015806801,0.0,1.0
2009-06-26,7.62,7.68,7.36,7.41,180600,4.17222879378752,4.20508098901419,4.0298692811386,4.05724611049416,329840.971820417,0.0,1.0
2009-06-29,7.56,7.79,7.49,7.69,173700,4.13937659856084,4.26531001359643,4.10104903746306,4.2105563548853,317239.074225949,0.0,1.0
2009-06-30,7.36,7.6673,7.27,7.6,150300,4.0298692811386,4.19812727435788,3.98059098829859,4.16127806204529,274502.204122971,0.0,1.0
2009-07-01,7.44,7.68,7.36,7.52,197400,4.0736722081075,4.20508098901419,4.0298692811386,4.1174751350764,360523.85291999,0.0,1.0
2009-07-02,7.25,7.31,7.17,7.28,163300,3.96964025655637,4.00249245178304,3.92583732958747,3.9860663541697,298244.909735736,0.0,1.0
2009-07-06,7.34,7.36,7.09,7.15,92800,4.01891854939637,4.0298692811386,3.88203440261857,3.91488659784524,169486.39083574,0.0,1.0
2009-07-07,7.18,7.38,7.1,7.27,325900,3.93131269545858,4.04082001288082,3.88750976848968,3.98059098829859,595211.366092324,0.0,1.0
2009-07-08,7.06,7.24,6.93,7.16,180600,3.86560830500523,3.96416489068525,3.79442854868077,3.92036196371636,329840.971820417,0.0,1.0
2009-07-09,7.13,7.35,7.02,7.2,90600,3.90393586610302,4.02439391526749,3.84370684152078,3.9422634272008,165468.394501272,0.0,1.0
2009-07-10,7.08,7.1,6.96,6.99,87900,3.87655903674746,3.88750976848968,3.81085464629411,3.82728074390745,160537.217181698,0.0,1.0
2009-07-13,7.16,7.2,6.9,7.1,162600,3.92036196371636,3.9422634272008,3.77800245106744,3.88750976848968,296966.456356587,0.0,1.0
2009-07-14,7.18,7.24,7.08,7.2,88100,3.93131269545858,3.96416489068525,3.87655903674746,3.9422634272008,160902.48957574,0.0,1.0
2009-07-15,7.57,7.6,7.34,7.34,194100,4.14485196443196,4.16127806204529,4.01891854939637,4.01891854939637,354496.858418288,0.0,1.0
2009-07-16,7.84,7.91,7.7,7.71,413800,4.29268684295199,4.33101440404977,4.21603172075642,4.22150708662753,755748.583274022,0.0,1.0
2009-07-17,7.88,8.07,7.78,8.02,133400,4.31458830643643,4.41862025798757,4.25983464772531,4.39124342863201,243636.686826377,0.0,1.0
2009-07-20,7.99,8.13,7.91,8.0,195400,4.37481733101867,4.45147245321424,4.33101440404977,4.38029269688978,356871.128979565,0.0,1.0
2009-07-21,7.98,8.1,7.82,8.1,130600,4.36934196514756,4.4350463556009,4.28173611120976,4.4350463556009,238522.873309781,0.0,1.0
2009-07-22,7.91,7.98,7.8,7.9,105300,4.33101440404977,4.36934196514756,4.27078537946754,4.32553903817866,192315.915463399,0.0,1.0
2009-07-23,8.2,8.25,7.91,7.91,233200,4.48980001431203,4.51717684366759,4.33101440404977,4.33101440404977,425907.611453605,0.0,1.0
2009-07-24,8.19,8.27,8.1,8.2,94900,4.48432464844091,4.52812757540981,4.4350463556009,4.48980001431203,173321.750973187,0.0,1.0
2009-07-27,8.26,8.3,8.14,8.29,119000,4.5226522095387,4.54455367302315,4.45694781908535,4.53907830715204,217337.074455313,0.0,1.0
2009-07-28,8.24,8.28,8.1,8.21,86200,4.51170147779648,4.53360294128092,4.4350463556009,4.49527538018314,157432.401832336,0.0,1.0
2009-07-29,8.09,8.16,7.98,8.12,244700,4.42957098972979,4.46789855082758,4.36934196514756,4.44599708734313,446910.774111052,0.0,1.0
2009-07-30,8.31,8.39,8.18,8.23,152700,4.55002903889426,4.59383196586316,4.4788492825698,4.50622611192536,278885.472851482,0.0,1.0
2009-07-31,8.95,8.98,8.46,8.6,245400,4.90045245464544,4.91687855225878,4.63215952696094,4.70881464915652,448189.227490201,0.0,1.0
2009-08-03,9.43,9.54,9.01,9.02,165700,5.16327001645883,5.22349904104107,4.93330464987212,4.93878001574323,302628.178464247,0.0,1.0
2009-08-04,9.7,9.83,9.23,9.26,221100,5.31110489497886,5.38228465130332,5.05376269903659,5.07018879664992,403808.631614032,0.0,1.0
2009-08-05,9.85,9.91,9.5,9.84,205000,5.39323538304554,5.42608757827222,5.20159757755662,5.38776001717443,374404.203893607,0.0,1.0
2009-08-06,9.98,10.005,9.76,9.92,197800,5.46441513937,5.47810355404778,5.34395709020553,5.43156294414333,361254.397708076,0.0,1.0
2009-08-07,10.85,10.91,10.12,10.38,531800,5.94077197015677,5.97362416538344,5.54107026156557,5.68342977421449,971259.295759123,0.0,1.0
2009-08-10,11.56,11.63,10.86,11.12,364500,6.32952294700574,6.36785050810352,5.94624733602788,6.0886068486768,665708.938142535,0.0,1.0
2009-08-11,11.09,12.01,11.03,11.4,343800,6.07218075106346,6.57591441120579,6.03932855583679,6.24191709306794,627903.245359132,0.0,1.0
2009-08-12,10.7,11.31,10.66,10.96,384300,5.85864148209008,6.19263880022793,5.83674001860564,6.001000994739,701870.905152748,0.0,1.0
2009-08-13,10.4,11.1,10.1901,10.8,349300,5.69438050595672,6.07765611693457,5.57945257632207,5.91339514080121,637948.236195302,0.0,1.0
2009-08-14,9.97,10.21,9.79,10.12,326800,5.45893977349889,5.59034855440559,5.36038318781887,5.54107026156557,596855.091865516,0.0,1.0
2009-08-17,10.29,10.53,9.53,9.59,613600,5.63415148137448,5.76556026228118,5.21802367516995,5.25087587039663,1120655.70492252,0.0,1.0
2009-08-18,11.27,11.34,10.67,10.67,427200,6.17073733674348,6.20906489784127,5.84221538447675,5.84221538447675,780221.833674873,0.0,1.0
2009-08-19,10.95,11.47,10.82,10.995,714100,5.99552562886789,6.28024465416573,5.92434587254343,6.02016477528789,1304205.0829289,0.0,1.0
2009-08-20,10.9,11.19,10.81,10.98,216200,5.96814879951233,6.12693440977458,5.91887050667232,6.01195172648123,394859.457959989,0.0,1.0
2009-08-21,11.41,11.48,10.9503,11.09,290400,6.24739245893905,6.28572002003684,5.99568988984402,6.07218075106346,530375.516149773,0.0,1.0
2009-08-24,11.06,11.75,11.0,11.59,377100,6.05575465345012,6.43355489855687,6.02290245822345,6.34594904461907,688721.098967216,0.0,1.0
2009-08-25,10.99,11.3,10.89,11.22,373000,6.01742709235234,6.18716343435682,5.96267343364122,6.14336050738792,681233.014889343,0.0,1.0
2009-08-26,11.13,11.22,10.83,10.92,130900,6.09408221454791,6.14336050738792,5.92982123841454,5.97909953125455,239070.781900845,0.0,1.0
2009-08-27,11.11,11.11,10.67,10.96,145000,6.08313148280569,6.08313148280569,5.84221538447675,6.001000994739,264822.485680844,0.0,1.0
2009-08-28,11.19,11.37,11.01,11.09,229300,6.12693440977458,6.2254909954546,6.02837782409456,6.07218075106346,418784.799769776,0.0,1.0
2009-08-31,11.16,11.44,11.11,11.29,135900,6.11050831216125,6.26381855655239,6.08313148280569,6.1816880684857,248202.591751908,0.0,1.0
2009-09-01,10.6,11.31,10.54,11.16,193200,5.80388782337896,6.19263880022793,5.77103562815229,6.11050831216125,352853.132645097,0.0,1.0
2009-09-02,10.49,10.76,10.39,10.51,232200,5.74365879879673,5.89149367731676,5.6889051400856,5.75460953053895,424081.249483393,0.0,1.0
2009-09-03,10.8,10.87,10.61,10.69,276700,5.91339514080121,5.95172270189899,5.80936318925007,5.85316611621897,505354.357157859,0.0,1.0
2009-09-04,11.25,11.31,10.71,10.87,184600,6.15978660500126,6.19263880022793,5.8641168479612,5.95172270189899,337146.419701267,0.0,1.0
2009-09-08,11.62,11.6299,11.18,11.37,237000,6.36237514223241,6.36779575444481,6.12145904390347,6.2254909954546,432847.786940414,0.0,1.0
2009-09-09,11.64,11.67,11.4,11.52,228600,6.37332587397463,6.38975197158797,6.24191709306794,6.30762148352129,417506.346390627,0.0,1.0
2009-09-10,12.25,12.34,11.54,11.74,376500,6.70732319211248,6.75660148495249,6.31857221526351,6.42807953268576,687625.281785088,0.0,1.0
2009-09-11,12.25,12.48,12.17,12.46,428300,6.70732319211248,6.83325660714806,6.66352026514358,6.82230587540584,782230.831842107,0.0,1.0
2009-09-14,12.39,12.49,12.02,12.04,255200,6.78397831430805,6.83873197301917,6.5813897770769,6.59234050881912,466087.574798286,0.0,1.0
2009-09-15,12.37,12.44,12.19,12.32,268200,6.77302758256583,6.81135514366361,6.67447099688581,6.74565075321027,489830.28041105,0.0,1.0
2009-09-16,12.45,12.47,12.25,12.41,270600,6.81683050953472,6.82778124127695,6.70732319211248,6.79492904605027,494213.549139562,0.0,1.0
2009-09-17,12.19,12.43,12.13,12.31,233800,6.67447099688581,6.8058797777925,6.64161880165913,6.74017538733915,427003.428635733,0.0,1.0
2009-09-18,12.14,12.36,12.06,12.34,201800,6.64709416753024,6.76755221669471,6.60329124056135,6.75660148495249,368559.845588927,0.0,1.0
2009-09-21,12.19,12.26,11.9,12.04,110600,6.67447099688581,6.71279855798359,6.51568538662355,6.59234050881912,201995.633905526,0.0,1.0
2009-09-22,12.68,12.77,12.21,12.35,230700,6.94276392457031,6.99204221741031,6.68542172862803,6.7620768508236,421341.706528074,0.0,1.0
2009-09-23,12.57,13.06,12.5,12.59,263900,6.88253489998807,7.15082782767257,6.84420733889028,6.89348563173029,481976.923939136,0.0,1.0
2009-09-24,12.42,12.66,12.29,12.63,169100,6.80040441192139,6.93181319282808,6.72922465559693,6.91538709521474,308837.80916297,0.0,1.0
2009-09-25,12.54,12.68,12.39,12.48,140900,6.86610880237473,6.94276392457031,6.78397831430805,6.83325660714806,257334.401602972,0.0,1.0
2009-09-28,12.7,12.79,12.58,12.6,106700,6.95371465631253,7.00299294915254,6.88801026585918,6.89896099760141,194872.822221697,0.0,1.0
2009-09-29,12.55,12.71,12.51,12.63,93300,6.87158416824585,6.95919002218364,6.8496827047614,6.91538709521474,170399.571820846,0.0,1.0
2009-09-30,12.59,12.79,12.4313,12.67,248200,6.89348563173029,7.00299294915254,6.80659157535574,6.93728855869919,453303.041006797,0.0,1.0
2009-10-01,12.2,12.7,12.17,12.19,204800,6.67994636275692,6.95371465631253,6.66352026514358,6.67447099688581,374038.931499564,0.0,1.0
2009-10-02,12.28,12.41,12.0,12.07,197600,6.72374928972582,6.79492904605027,6.57043904533467,6.60876660643246,360889.125314033,0.0,1.0
2009-10-05,12.93,12.9499,12.48,12.52,142500,7.07964807134811,7.09054404943162,6.83325660714806,6.85515807063251,260256.580755312,0.0,1.0
2009-10-06,13.6,13.6,13.15,13.15,547800,7.44649758471263,7.44649758471263,7.20010612051258,7.20010612051258,1000481.08728253,0.0,1.0
2009-10-07,13.68,13.96,13.47,13.8,312600,7.49030051168153,7.64361075607267,7.37531782838817,7.55600490213487,570920.751888495,0.0,1.0
2009-10-08,14.0,14.05,13.44,13.63,382900,7.66551221955712,7.69288904891268,7.35889173077483,7.46292368232597,699313.998394449,0.0,1.0
2009-10-09,14.2,14.21,13.85,13.9,181700,7.77501953697936,7.78049490285048,7.58338173149044,7.610758560846,331849.969987651,0.0,1.0
2009-10-12,14.49,14.84,14.34,14.84,185700,7.93380514724162,8.12544295273055,7.85167465917493,8.12544295273055,339155.417868502,0.0,1.0
2009-10-13,14.78,15.0,14.27,14.33,331700,8.09259075750387,8.21304880666834,7.81334709807715,7.84619929330382,605804.265519558,0.0,1.0
2009-10-14,15.16,15.27,14.97,15.07,283000,8.30065466060614,8.36088368518837,8.196622709055,8.25137636776613,516860.437570199,0.0,1.0
2009-10-15,14.99,15.09,14.8,15.02,170900,8.20757344079723,8.26232709950835,8.1035414892461,8.22399953841057,312125.260709353,0.0,1.0
2009-10-16,14.55,14.7299,14.41,14.66,191800,7.96665734246829,8.0651591744896,7.89000222027272,8.02688636705053,350296.225886799,0.0,1.0
2009-10-19,14.72,14.96,14.47,14.51,182000,8.0597385622772,8.19114734318389,7.92285441549939,7.94475587898384,332397.878578715,0.0,1.0
2009-10-20,13.75,14.54,13.33,14.5,356600,7.52862807277931,7.96118197659718,7.2986627061926,7.93928051311273,651280.678577855,0.0,1.0
2009-10-21,14.53,14.72,13.87,13.87,278400,7.95570661072607,8.0597385622772,7.59433246323266,7.59433246323266,508459.17250722,0.0,1.0
2009-10-22,14.6,14.76,14.06,14.49,148800,7.99403417182385,8.08164002576165,7.69836441478379,7.93380514724162,271762.661167652,0.0,1.0
2009-10-23,14.27,14.85,14.19,14.84,211800,7.81334709807715,8.13091831860166,7.76954417110825,8.12544295273055,386823.465291054,0.0,1.0
2009-10-26,14.22,14.58,13.95,14.38,250000,7.78597026872159,7.98308344008163,7.63813539020156,7.87357612265938,456590.492553179,0.0,1.0
2009-10-27,13.81,14.54,13.74,14.09,234000,7.56148026800599,7.96118197659718,7.5231527069082,7.71479051239713,427368.701029776,0.0,1.0
2009-10-28,13.03,14.22,13.0,14.03,347900,7.13440173005923,7.78597026872159,7.1179756324459,7.68193831717045,635391.329437005,0.0,1.0
2009-10-29,14.02,14.34,13.24,13.24,248800,7.67646295129934,7.85167465917493,7.24938441335259,7.24938441335259,454398.858188924,0.0,1.0
2009-10-30,13.12,13.99,13.0,13.96,584800,7.18368002289924,7.66003685368601,7.1179756324459,7.64361075607267,1068056.4801804,0.0,1.0
2009-11-02,13.4,13.52,12.83,13.25,187200,7.33699026729039,7.40269465774373,7.02489441263699,7.2548597792237,341894.96082382,0.0,1.0
2009-11-03,14.1,14.27,13.15,13.15,394300,7.72026587826824,7.81334709807715,7.20010612051258,7.20010612051258,720134.524854875,0.0,1.0
2009-11-04,13.87,14.42,13.65,14.19,329800,7.59433246323266,7.89547758614383,7.47387441406819,7.76954417110825,602334.177776154,0.0,1.0
2009-11-05,13.79,13.99,13.37,13.88,287700,7.55052953626376,7.66003685368601,7.32056416967705,7.59980782910377,525444.338830199,0.0,1.0
2009-11-06,13.8,13.85,13.42,13.56,210000,7.55600490213487,7.58338173149044,7.34794099903261,7.42459612122818,383536.013744671,0.0,1.0
2009-11-09,14.19,14.27,13.97,13.97,144900,7.76954417110825,7.81334709807715,7.64908612194378,7.64908612194378,264639.849483823,0.0,1.0
2009-11-10,14.06,14.38,13.75,14.14,137000,7.69836441478379,7.87357612265938,7.52862807277931,7.74216734175269,250211.589919142,0.0,1.0
2009-11-11,13.94,14.22,13.79,14.16,116600,7.63266002433045,7.78597026872159,7.55052953626376,7.75311807349491,212953.805726803,0.0,1.0
2009-11-12,13.63,14.01,13.25,13.85,280100,7.46292368232597,7.67098758542823,7.2548597792237,7.58338173149044,511563.987856582,0.0,1.0
2009-11-13,13.64,13.85,13.36,13.57,278600,7.46839904819708,7.58338173149044,7.31508880380594,7.43007148709929,508824.444901263,0.0,1.0
2009-11-16,13.66,13.92,13.57,13.63,330100,7.4793497799393,7.62170929258822,7.43007148709929,7.46292368232597,602882.086367218,0.0,1.0
2009-11-17,13.67,13.73,13.42,13.7,157200,7.48482514581042,7.51767734103709,7.34794099903261,7.50125124342375,287104.101717439,0.0,1.0
2009-11-18,13.47,13.73,13.32,13.67,150500,7.37531782838817,7.51767734103709,7.29318734032149,7.48482514581042,274867.476517014,0.0,1.0
2009-11-19,13.61,13.7,13.22,13.42,132200,7.45197295058374,7.50125124342375,7.23843368161037,7.34794099903261,241445.052462121,0.0,1.0
2009-11-20,13.48,13.65,13.25,13.52,154000,7.38079319425928,7.47387441406819,7.2548597792237,7.40269465774373,281259.743412759,0.0,1.0
2009-11-23,13.61,13.85,13.48,13.75,163900,7.45197295058374,7.58338173149044,7.38079319425928,7.52862807277931,299340.726917864,0.0,1.0
2009-11-24,13.39,13.5,13.22,13.47,224000,7.33151490141927,7.39174392600151,7.23843368161037,7.37531782838817,409105.081327649,0.0,1.0
2009-11-25,13.36,13.53,13.29,13.34,267700,7.31508880380594,7.40817002361484,7.27676124270815,7.30413807206371,488917.099425944,0.0,1.0
2009-11-27,13.35,13.59,12.8,12.8,135900,7.30961343793482,7.44102221884152,7.00846831502365,7.00846831502365,248202.591751908,0.0,1.0
2009-11-30,13.2,13.39,12.9,13.35,232000,7.22748294986814,7.33151490141927,7.06322197373477,7.30961343793482,423715.97708935,0.0,1.0
2009-12-01,14.15,14.28,13.38,13.38,448900,7.7476427076238,7.81882246394826,7.32603953554816,7.32603953554816,819853.888428489,0.0,1.0
2009-12-02,14.74,14.82,14.48,14.75,356200,8.07068929401942,8.11449222098832,7.92832978137051,8.07616465989054,650550.13378977,0.0,1.0
2009-12-03,14.55,14.88,14.46,14.73,271400,7.96665734246829,8.147344416215,7.91737904962828,8.06521392814831,495674.638715732,0.0,1.0
2009-12-04,14.62,14.92,14.27,14.82,310800,8.00498490356608,8.16924587969944,7.81334709807715,8.11449222098832,567633.300342112,0.0,1.0
2009-12-07,15.42,15.65,14.54,14.76,739600,8.44301417325505,8.56894758829064,7.96118197659718,8.08164002576165,1350777.31316933,0.0,1.0
2009-12-08,15.51,15.6298,15.1,15.41,358300,8.49229246609507,8.55788734923099,8.26780246537946,8.43753880738394,654385.493927216,0.0,1.0
2009-12-09,16.36,16.46,15.83,16.05,694200,8.95769856513961,9.01245222385073,8.66750417397066,8.78796222313513,1267860.47972167,0.0,1.0
2009-12-10,16.64,17.0,16.41,16.49,588700,9.11100880953075,9.30812198089079,8.98507539449517,9.02887832146406,1075179.29186423,0.0,1.0
2009-12-11,16.62,16.9,16.38,16.9,431200,9.10005807778852,9.25336832217966,8.96864929688183,9.25336832217966,787527.281555724,0.0,1.0
2009-12-14,16.41,16.61,16.18,16.31,245300,8.98507539449517,9.09458271191741,8.85914197945958,8.93032173578404,448006.591293179,0.0,1.0
2009-12-15,16.21,16.35,15.92,16.27,152100,8.87556807707292,8.95222319926849,8.71678246681067,8.90842027229959,277789.655669354,0.0,1.0
2009-12-16,15.87,16.32,15.75,16.27,215300,8.6894056374551,8.93579710165516,8.62370124700176,8.90842027229959,393215.732186798,0.0,1.0
2009-12-17,15.23,15.95,15.14,15.78,237500,8.33898222170392,8.733208564424,8.28970392886391,8.6401273446151,433760.96792552,0.0,1.0
2009-12-18,15.37,15.61,15.2,15.31,189400,8.41563734389949,8.54704612480619,8.32255612409059,8.38278514867282,345912.957158289,0.0,1.0
2009-12-21,16.06,16.31,15.4504,15.67,304300,8.79343758900624,8.93032173578404,8.45965928550324,8.57989832003286,555761.94753573,0.0,1.0
2009-12-22,16.75,16.89,16.21,16.26,166800,9.17123783411298,9.24789295630855,8.87556807707292,8.90294490642848,304637.176631481,0.0,1.0
2009-12-23,16.63,16.84,16.46,16.56,118200,9.10553344365963,9.22051612695299,9.01245222385073,9.06720588256185,215875.984879143,0.0,1.0
2009-12-24,16.77,16.78,16.42,16.7,30300,9.18218856585521,9.18766393172632,8.99055076036628,9.14386100475742,55338.7676974453,0.0,1.0
2009-12-28,16.67,16.96,16.44,16.95,142300,9.12743490714409,9.28622051740634,9.0015014921085,9.28074515153522,259891.30836127,0.0,1.0
2009-12-29,16.54,16.87,16.45,16.87,109100,9.05625515081962,9.23694222456633,9.00697685797961,9.23694222456633,199256.090950208,0.0,1.0
2009-12-30,16.64,16.71,16.45,16.66,88700,9.11100880953075,9.14933637062853,9.00697685797961,9.12195954127297,161998.306757868,0.0,1.0
2009-12-31,16.41,16.9,16.15,16.9,70300,8.98507539449517,9.25336832217966,8.84271588184625,9.25336832217966,128393.246505954,0.0,1.0
2010-01-04,16.94,17.11,16.79,16.99,201000,9.27526978566411,9.36835100547302,9.19313929759743,9.30264661501967,367098.756012756,0.0,1.0
2010-01-05,16.86,17.24,16.67,17.09,269100,9.23146685869522,9.43953076179748,9.12743490714409,9.3574002737308,491474.006184242,0.0,1.0
2010-01-06,16.84,17.19,16.74,16.84,184300,9.22051612695299,9.41215393244192,9.16576246824187,9.22051612695299,336598.511110204,0.0,1.0
2010-01-07,16.5,16.79,16.22,16.79,125900,9.03435368733518,9.19313929759743,8.88104344294403,9.19313929759743,229938.972049781,0.0,1.0
2010-01-08,16.47,16.52,16.28,16.28,81800,9.01792758972184,9.0453044190774,8.91389563817071,8.91389563817071,149396.4091634,0.0,1.0
2010-01-11,17.73,17.77,16.71,16.79,381800,9.70782368948198,9.72972515296643,9.14933637062853,9.19313929759743,697305.000227215,0.0,1.0
2010-01-12,17.5,17.69,17.21,17.6,178600,9.5818902744464,9.68592222599753,9.42310466418414,9.63664393315752,326188.247879991,0.0,1.0
2010-01-13,17.21,17.86,17.04,17.78,149500,9.42310466418414,9.77900344580644,9.33002344437524,9.73520051883754,273041.114546801,0.0,1.0
2010-01-14,16.95,17.22,16.74,17.02,127600,9.28074515153522,9.42858003005526,9.16576246824187,9.31907271263301,233043.787399143,0.0,1.0
2010-01-15,16.39,17.01,16.25,16.9,203500,8.97412466275294,9.3135973467619,8.89746954055737,9.25336832217966,371664.660938288,0.0,1.0
2010-01-19,16.38,16.47,16.0,16.14,102800,8.96864929688183,9.01792758972184,8.76058539377956,8.83724051597514,187750.010537867,0.0,1.0
2010-01-20,16.01,16.13,15.61,16.03,202300,8.76606075965068,8.83176515010402,8.54704612480619,8.7770114913929,369473.026574033,0.0,1.0
2010-01-21,15.66,16.16,15.41,16.16,299200,8.57442295416175,8.84819124771736,8.43753880738394,8.84819124771736,546447.501487645,0.0,1.0
2010-01-22,15.02,15.79,14.67,15.79,408800,8.22399953841057,8.64560271048621,8.03236173292164,8.64560271048621,746616.773422958,0.0,1.0
2010-01-25,14.82,15.23,14.61,15.23,235700,8.11449222098832,8.33898222170392,7.99950953769496,8.33898222170392,430473.516379138,0.0,1.0
2010-01-26,14.43,14.75,14.4,14.7,405600,7.90095295201494,8.07616465989054,7.88452685440161,8.04878783053497,740772.415118279,0.0,1.0
2010-01-27,14.6,14.74,14.28,14.42,248900,7.99403417182385,8.07068929401942,7.81882246394826,7.89547758614383,454581.494385945,0.0,1.0
2010-01-28,14.19,14.76,14.1,14.59,279800,7.76954417110825,8.08164002576165,7.72026587826824,7.98855880595274,511016.079265518,0.0,1.0
2010-01-29,13.91,14.4,13.9,14.4,295500,7.61623392671711,7.88452685440161,7.610758560846,7.88452685440161,539689.962197858,0.0,1.0
2010-02-01,14.54,14.77,14.0,14.15,285400,7.96118197659718,8.08711539163276,7.66551221955712,7.7476427076238,521243.706298709,0.0,1.0
2010-02-02,14.86,14.96,14.52,14.71,192500,8.13639368447277,8.19114734318389,7.95023124485495,8.05426319640609,351574.679265948,0.0,1.0
2010-02-03,14.55,14.85,14.51,14.84,219400,7.96665734246829,8.13091831860166,7.94475587898384,8.12544295273055,400703.81626467,0.0,1.0
2010-02-04,13.87,14.5,13.79,14.34,416400,7.59433246323266,7.93928051311273,7.55052953626376,7.85167465917493,760497.124396575,0.0,1.0
2010-02-05,14.01,14.01,13.5,13.73,282500,7.67098758542823,7.67098758542823,7.39174392600151,7.51767734103709,515947.256585093,0.0,1.0
2010-02-08,14.04,14.4,14.0,14.19,136700,7.68741368304157,7.88452685440161,7.66551221955712,7.76954417110825,249663.681328078,0.0,1.0
2010-02-09,14.49,14.65,14.28,14.45,159300,7.93380514724162,8.02141100117941,7.81882246394826,7.91190368375717,290939.461854886,0.0,1.0
2010-02-10,14.13,14.6,14.05,14.6,43900,7.73669197588158,7.99403417182385,7.69288904891268,7.99403417182385,80177.2904923383,0.0,1.0
2010-02-11,14.36,14.51,14.1,14.4,37200,7.86262539091716,7.94475587898384,7.72026587826824,7.88452685440161,67940.6652919131,0.0,1.0
2010-02-12,14.22,14.275,13.87,13.97,143200,7.78597026872159,7.81608478101271,7.59433246323266,7.64908612194378,261535.034134461,0.0,1.0
2010-02-16,14.45,14.81,14.26,14.6,68300,7.91190368375717,8.10901685511721,7.80787173220604,7.99403417182385,124740.522565529,0.0,1.0
2010-02-17,14.37,15.29,13.91,13.94,103900,7.86810075678827,8.3718344169306,7.61623392671711,7.63266002433045,189759.008705101,0.0,1.0
2010-02-18,14.56,14.77,14.25,14.25,203800,7.9721327083394,8.08711539163276,7.80239636633492,7.80239636633492,372212.569529352,0.0,1.0
2010-02-19,14.58,14.75,14.38,14.44,167700,7.98308344008163,8.07616465989054,7.87357612265938,7.90642831788606,306280.902404673,0.0,1.0
2010-02-22,14.96,15.19,14.72,14.89,331600,8.19114734318389,8.31708075821947,8.0597385622772,8.15281978208611,605621.629322537,0.0,1.0
2010-02-23,14.45,14.89,14.28,14.83,116600,7.91190368375717,8.15281978208611,7.81882246394826,8.11996758685943,212953.805726803,0.0,1.0
2010-02-24,14.23,14.54,13.92,14.5,321300,7.7914456345927,7.96118197659718,7.62170929258822,7.93928051311273,586810.101029346,0.0,1.0
2010-02-25,14.31,14.37,13.81,13.93,283900,7.8352485615616,7.86810075678827,7.56148026800599,7.62718465845933,518504.16334339,0.0,1.0
2010-02-26,14.21,14.37,14.09,14.35,84700,7.78049490285048,7.86810075678827,7.71479051239713,7.85715002504605,154692.858877017,0.0,1.0
2010-03-01,14.38,14.48,14.29,14.37,102100,7.87357612265938,7.92832978137051,7.82429782981937,7.86810075678827,186471.557158719,0.0,1.0
2010-03-02,14.58,14.7,14.43,14.5,111700,7.98308344008163,8.04878783053497,7.90095295201494,7.93928051311273,204004.63207276,0.0,1.0
2010-03-03,14.47,15.04,14.36,14.62,173000,7.92285441549939,8.23495027015279,7.86262539091716,8.00498490356608,315960.6208468,0.0,1.0
2010-03-04,14.57,14.67,14.37,14.6,84200,7.97760807421052,8.03236173292164,7.86810075678827,7.99403417182385,153779.677891911,0.0,1.0
2010-03-05,14.57,14.88,14.47,14.88,140800,7.97760807421052,8.147344416215,7.92285441549939,8.147344416215,257151.76540595,0.0,1.0
2010-03-08,14.37,14.7,14.2737,14.7,93700,7.86810075678827,8.04878783053497,7.81537298344946,8.04878783053497,171130.116608932,0.0,1.0
2010-03-09,14.39,14.49,14.09,14.13,230900,7.8790514885305,7.93380514724162,7.71479051239713,7.73669197588158,421706.978922116,0.0,1.0
2010-03-10,14.72,14.78,14.43,14.45,153300,8.0597385622772,8.09259075750387,7.90095295201494,7.91190368375717,279981.29003361,0.0,1.0
2010-03-11,15.35,15.41,14.7,14.71,260400,8.40468661215727,8.43753880738394,8.04878783053497,8.05426319640609,475584.657043392,0.0,1.0
2010-03-12,15.19,15.65,15.04,15.45,180100,8.31708075821947,8.56894758829064,8.23495027015279,8.45944027086839,328927.790835311,0.0,1.0
2010-03-15,15.11,15.26,14.89,15.04,117400,8.27327783125058,8.35540831931726,8.15281978208611,8.23495027015279,214414.895302973,0.0,1.0
2010-03-16,15.31,15.34,15.05,15.26,171700,8.38278514867282,8.39921124628616,8.2404256360239,8.35540831931726,313586.350285524,0.0,1.0
2010-03-17,15.26,15.4599,15.07,15.43,165700,8.35540831931726,8.46486088308079,8.25137636776613,8.44848953912617,302628.178464247,0.0,1.0
2010-03-18,15.38,15.43,14.96,15.14,237700,8.42111270977061,8.44848953912617,8.19114734318389,8.28970392886391,434126.240319563,0.0,1.0
2010-03-19,14.77,15.39,14.75,15.29,311700,8.08711539163276,8.42658807564172,8.07616465989054,8.3718344169306,569277.026115304,0.0,1.0
2010-03-22,14.84,14.91,14.23,14.57,140400,8.12544295273055,8.16377051382833,7.7914456345927,7.97760807421052,256421.220617865,0.0,1.0
2010-03-23,15.12,15.2,14.91,15.2,89200,8.27875319712169,8.32255612409059,8.16377051382833,8.32255612409059,162911.487742974,0.0,1.0
2010-03-24,14.6,15.0,14.48,15.0,84000,7.99403417182385,8.21304880666834,7.92832978137051,8.21304880666834,153414.405497868,0.0,1.0
2010-03-25,14.5,14.77,14.46,14.77,145000,7.93928051311273,8.08711539163276,7.91737904962828,8.08711539163276,264822.485680844,0.0,1.0
2010-03-26,14.41,14.57,14.28,14.41,115000,7.89000222027272,7.97760807421052,7.81882246394826,7.89000222027272,210031.626574463,0.0,1.0
2010-03-29,14.68,14.82,14.54,14.67,209800,8.03783709879275,8.11449222098832,7.96118197659718,8.03236173292164,383170.741350628,0.0,1.0
2010-03-30,14.71,15.01,14.68,14.85,130000,8.05426319640609,8.21852417253945,8.03783709879275,8.13091831860166,237427.056127653,0.0,1.0
2010-03-31,14.47,14.82,14.47,14.71,368100,7.92285441549939,8.11449222098832,7.92285441549939,8.05426319640609,672283.841235302,0.0,1.0
2010-04-01,14.84,14.89,14.6,14.6,139900,8.12544295273055,8.15281978208611,7.99403417182385,7.99403417182385,255508.039632759,0.0,1.0
2010-04-05,14.86,15.03,14.77,14.87,91300,8.13639368447277,8.22947490428168,8.08711539163276,8.14186905034388,166746.847880421,0.0,1.0
2010-04-06,15.08,15.15,14.79,14.95,156500,8.25685173363724,8.29517929473502,8.09806612337498,8.18567197731278,285825.64833829,0.0,1.0
2010-04-07,14.75,15.24,14.68,15.24,134500,8.07616465989054,8.34445758757504,8.03783709879275,8.34445758757504,245645.68499361,0.0,1.0
2010-04-08,14.91,14.91,14.48,14.48,201400,8.17286564407684,8.17286564407684,7.93716261074665,7.93716261074665,367419.963911469,0.016611,1.0
2010-04-09,14.73,14.97,14.63,14.9,77000,8.07419925803164,8.20575443942523,8.01938459911765,8.16738417818544,140473.372498427,0.0,1.0
2010-04-12,14.49,14.83,14.39,14.56,177800,7.94264407663805,8.12901391694564,7.88782941772406,7.98101433787785,324365.787405458,0.0,1.0
2010-04-13,14.28,14.55,14.11,14.4,131800,7.82753329291866,7.97553287198645,7.73434837276487,7.89331088361546,240446.629808995,0.0,1.0
2010-04-14,14.39,14.57,14.23,14.47,278700,7.88782941772406,7.98649580376925,7.80012596346166,7.93168114485525,508440.635263786,0.0,1.0
2010-04-15,14.62,14.71,14.26,14.51,172300,8.01390313322625,8.06323632624884,7.81657036113586,7.95360700842085,314331.975084142,0.0,1.0
2010-04-16,14.25,14.52,14.19,14.49,92200,7.81108889524446,7.95908847431225,7.77820009989606,7.94264407663805,168203.181095519,0.0,1.0
2010-04-19,14.19,14.41,13.91,14.26,239800,7.77820009989606,7.89879234950686,7.62471905493687,7.81657036113586,437474.217209386,0.0,1.0
2010-04-20,14.22,14.32,14.08,14.25,72500,7.79464449757026,7.84945915648426,7.71790397509067,7.81108889524446,132263.889690077,0.0,1.0
2010-04-21,13.99,14.32,13.85,14.15,189700,7.66857078206807,7.84945915648426,7.59183025958848,7.75627423633047,346075.308609761,0.0,1.0
2010-04-22,14.51,14.58,13.9301,14.01,334500,7.95360700842085,7.99197726966065,7.63573680137859,7.67953371385087,610238.222087322,0.0,1.0
2010-04-23,14.5,14.6,14.32,14.51,122800,7.94812554252945,8.00294020144345,7.84945915648426,7.95360700842085,224027.664192296,0.0,1.0
2010-04-26,14.51,14.64,14.43,14.43,279400,7.95360700842085,8.02486606500905,7.90975528128965,7.90975528128965,509717.665922863,0.0,1.0
2010-04-27,13.71,14.55,13.62,14.4,461000,7.51508973710888,7.97553287198645,7.46575654408629,7.89331088361546,841015.905477594,0.0,1.0
2010-04-28,13.82,14.11,13.8,13.8,523500,7.57538586191428,7.73434837276487,7.56442293013148,7.56442293013148,955036.500038005,0.0,1.0
2010-04-29,14.19,14.38,14.09,14.21,493600,7.77820009989606,7.88234795183266,7.72338544098207,7.78916303167886,900489.047600305,0.0,1.0
2010-04-30,14.25,14.39,14.0,14.31,236300,7.81108889524446,7.88782941772406,7.67405224795947,7.84397769059286,431089.063914003,0.0,1.0
2010-05-03,14.79,14.8,14.36,14.41,249000,8.10708805338004,8.11256951927144,7.87138502004986,7.89879234950686,454258.048728679,0.0,1.0
2010-05-04,14.68,14.78,14.14,14.62,597600,8.04679192857465,8.10160658748864,7.75079277043907,8.01390313322625,1090219.31694883,0.0,1.0
2010-05-05,14.15,14.39,13.85,14.39,471100,7.75627423633047,7.88782941772406,7.59183025958848,7.88782941772406,859441.633558556,0.0,1.0
2010-05-06,13.67,14.17,12.61,14.03,366900,7.49316387354328,7.76723716811326,6.91212848905492,7.69049664563367,669346.498307439,0.0,1.0
2010-05-07,13.0,13.81,12.91,13.81,228100,7.12590565881951,7.56990439602288,7.07657246579691,7.56990439602288,416129.561907677,0.0,1.0
2010-05-10,13.83,14.02,13.59,13.87,154500,7.58086732780568,7.68501517974227,7.44931214641209,7.60279319137128,281858.909753337,0.0,1.0
2010-05-11,13.54,13.7,13.45,13.58,112000,7.42190481695509,7.50960827121748,7.37257162393249,7.44383068052069,204324.905452257,0.0,1.0
2010-05-12,13.59,13.87,13.45,13.45,133800,7.44931214641209,7.60279319137128,7.37257162393249,7.37257162393249,244095.288834928,0.0,1.0
2010-05-13,13.56,13.65,13.29,13.43,627600,7.43286774873789,7.48220094176048,7.2848681696701,7.36160869214969,1144949.20233783,0.0,1.0
2010-05-14,12.71,13.35,12.54,13.23,142800,6.96694314796892,7.3177569650185,6.87375822781513,7.2519793743217,260514.254451628,0.0,1.0
2010-05-17,11.81,12.53,11.43,12.47,809000,6.47361121774295,6.86827676192373,6.26531551386977,6.83538796657533,1475882.57598997,0.0,1.0
2010-05-18,11.22,12.42,10.72,12.29,1431700,6.15020473015038,6.80798063711833,5.87613143558039,6.73672158053014,2611892.56371425,0.0,1.0
2010-05-19,11.1,11.14,10.7,11.05,351700,6.08442713945358,6.10635300301918,5.8651685037976,6.05701980999658,641616.689710347,0.0,1.0
2010-05-20,10.98,11.3,10.17,10.73,867100,6.01864954875679,6.19405645728157,5.57465081155342,5.88161290147179,1581876.12069332,0.0,1.0
2010-05-21,11.46,11.61,10.71,10.71,1021500,6.28175991154397,6.36398189991496,5.870649969689,5.870649969689,1863552.59749536,0.0,1.0
2010-05-24,11.47,11.71,11.28,11.49,269400,6.28724137743537,6.41879655882896,6.18309352549877,6.29820430921817,491474.370793197,0.0,1.0
2010-05-25,11.25,11.25,10.81,10.91,151000,6.16664912782457,6.16664912782457,5.92546462860299,5.98027928751699,275473.756457954,0.0,1.0
2010-05-26,11.12,11.57,10.97,11.27,288500,6.09539007123638,6.34205603634936,6.01316808286539,6.17761205960737,526319.064490859,0.0,1.0
2010-05-27,11.68,11.72,11.22,11.22,152100,6.40235216115476,6.42427802472036,6.15020473015038,6.15020473015038,277480.518922217,0.0,1.0
2010-05-28,11.74,11.87,11.53,11.64,128200,6.43524095650316,6.50650001309135,6.32013017278376,6.38042629758916,233879.043562316,0.0,1.0
2010-06-01,11.74,12.09,11.49,11.49,324300,6.43524095650316,6.62709226270214,6.29820430921817,6.29820430921817,591630.061055062,0.0,1.0
2010-06-02,12.35,12.35,11.8,11.83,257300,6.76961037587853,6.76961037587853,6.46812975185155,6.48457414952575,469399.983686302,0.0,1.0
2010-06-03,12.18,12.48,11.7803,12.22,156900,6.67642545572474,6.84086943246673,6.4573312640455,6.69835131929034,286237.300584457,0.0,1.0
2010-06-04,11.7,12.07,11.64,11.98,185300,6.41331509293756,6.61612933091934,6.38042629758916,6.56679613789675,338048.258752707,0.0,1.0
2010-06-07,11.51,12.11,11.51,11.69,167600,6.30916724100096,6.63805519448494,6.30916724100096,6.40783362704616,305757.626373199,0.0,1.0
2010-06-08,12.42,12.44,11.6,11.6,414400,6.80798063711833,6.81894356890113,6.35850043402356,6.35850043402356,756002.150173351,0.0,1.0
2010-06-09,12.27,12.48,12.21,12.48,182600,6.72575864874734,6.84086943246673,6.69286985339894,6.84086943246673,333122.569067698,0.0,1.0
2010-06-10,12.8,12.85,12.46,12.59,181000,7.01627634099152,7.04368367044851,6.82990650068393,6.90116555727212,330203.641846951,0.0,1.0
2010-06-11,12.98,12.98,12.62,12.72,125200,7.11494272703671,7.11494272703671,6.91760995494632,6.97242461386032,228406.055023416,0.0,1.0
2010-06-14,13.07,13.33,12.99,13.23,234400,7.16427592005931,7.3067940332357,7.12042419292811,7.2519793743217,427622.837839366,0.0,1.0
2010-06-15,13.54,13.62,13.27,13.33,79200,7.42190481695509,7.46575654408629,7.2739052378873,7.3067940332357,144486.897426953,0.0,1.0
2010-06-16,13.78,13.79,13.27,13.4,175300,7.55345999834868,7.55894146424008,7.2739052378873,7.34516429447549,319804.963623042,0.0,1.0
2010-06-17,13.6,13.99,13.46,13.93,92400,7.45479361230349,7.66857078206807,7.37805308982389,7.63568198671967,168568.046998112,0.0,1.0
2010-06-18,13.74,13.9,13.49,13.49,160000,7.53153413478308,7.61923758904547,7.39449748749809,7.39449748749809,291892.722074653,0.0,1.0
2010-06-21,14.0,14.31,13.95,14.2,207900,7.67405224795947,7.84397769059286,7.64664491850247,7.78368156578746,379278.105745752,0.0,1.0
2010-06-22,14.28,14.58,14.0,14.2,494300,7.82753329291866,7.99197726966065,7.67405224795947,7.78368156578746,901766.078259381,0.0,1.0
2010-06-23,14.32,14.38,13.96,14.21,144300,7.84945915648426,7.88234795183266,7.65212638439387,7.78916303167886,263250.748721078,0.0,1.0
2010-06-24,14.15,14.34,14.01,14.23,98400,7.75627423633047,7.86042208826706,7.67953371385087,7.80012596346166,179514.024075911,0.0,1.0
2010-06-25,14.58,14.68,14.2,14.27,273800,7.99197726966065,8.04679192857465,7.78368156578746,7.82205182702726,499501.42065025,0.0,1.0
2010-06-28,14.42,14.58,14.28,14.52,130100,7.90427381539825,7.99197726966065,7.82753329291866,7.95908847431225,237345.269636952,0.0,1.0
2010-06-29,13.86,14.16,13.65,14.12,130600,7.59731172547988,7.76175570222186,7.48220094176048,7.73982983865627,238257.434393435,0.0,1.0
2010-06-30,14.15,14.42,13.86,13.86,247800,7.75627423633047,7.90427381539825,7.59731172547988,7.59731172547988,452068.853313119,0.0,1.0
2010-07-01,14.56,14.77,13.72,13.99,297400,7.98101433787785,8.09612512159724,7.52057120300028,7.66857078206807,542555.597156261,0.0,1.0
2010-07-02,14.98,15.07,14.53,14.9,232500,8.21123590531663,8.26056909833923,7.96456994020365,8.16738417818544,424156.61176473,0.0,1.0
2010-07-06,15.11,15.3,14.88,15.2,335100,8.28249496190483,8.38664281384142,8.15642124640264,8.33182815492743,611332.819795101,0.0,1.0
2010-07-07,15.41,15.41,14.91,15.11,266200,8.44693893864682,8.44693893864682,8.17286564407684,8.28249496190483,485636.516351704,0.0,1.0
2010-07-08,15.09,15.26,14.91,15.24,269200,8.27153203012203,8.36471695027582,8.17286564407684,8.35375401849302,491109.504890604,0.0,1.0
2010-07-09,15.2,15.39,15.09,15.19,101300,8.33182815492743,8.43597600686402,8.27153203012203,8.32634668903603,184804.579663515,0.0,1.0
2010-07-12,15.35,15.35,14.95,15.15,307200,8.41405014329842,8.41405014329842,8.19479150764244,8.30442082547043,560434.026383334,0.0,1.0
2010-07-13,15.43,15.54,15.26,15.32,158800,8.45790187042962,8.51819799523501,8.36471695027582,8.39760574562422,289703.526659093,0.0,1.0
2010-07-14,15.5,15.5,15.04,15.28,73000,8.49627213166941,8.49627213166941,8.24412470066503,8.37567988205862,133176.05444656,0.0,1.0
2010-07-15,15.49,15.5,14.91,15.34,120600,8.49079066577801,8.49627213166941,8.17286564407684,8.40856867740702,220014.13926377,0.0,1.0
2010-07-16,14.78,15.3,14.73,15.3,332600,8.10160658748864,8.38664281384142,8.07419925803164,8.38664281384142,606771.996012685,0.0,1.0
2010-07-19,14.59,15.06,14.53,15.02,298700,7.99745873555205,8.25508763244783,7.96456994020365,8.23316176888223,544927.225523118,0.0,1.0
2010-07-20,14.68,14.68,14.41,14.59,278600,8.04679192857465,8.04679192857465,7.89879234950686,7.99745873555205,508258.202312489,0.0,1.0
2010-07-21,14.84,14.98,14.66,14.68,134700,8.13449538283704,8.21123590531663,8.03582899679185,8.04679192857465,245737.185396598,0.0,1.0
2010-07-22,15.36,15.4511,14.99,15.0,133100,8.41953160918982,8.46946776346047,8.21671737120803,8.22219883709943,242818.258175852,0.0,1.0
2010-07-23,15.4,15.48,15.04,15.23,355200,8.44145747275542,8.48530919988661,8.24412470066503,8.34827255260162,648001.843005729,0.0,1.0
2010-07-26,15.46,15.5,15.2,15.27,369500,8.47434626810382,8.49627213166941,8.33182815492743,8.37019841616722,674089.755041151,0.0,1.0
2010-07-27,15.58,15.62,15.31,15.58,142700,8.54012385880061,8.56204972236621,8.39212427973282,8.54012385880061,260331.821500331,0.0,1.0
2010-07-28,15.41,15.7,15.34,15.59,86600,8.44693893864682,8.60590144949741,8.40856867740702,8.54560532469201,157986.935822906,0.0,1.0
2010-07-29,15.09,15.67,15.01,15.62,188100,8.27153203012203,8.58945705182321,8.22768030299083,8.56204972236621,343156.381389014,0.0,1.0
2010-07-30,15.28,15.36,14.98,14.98,167200,8.37567988205862,8.41953160918982,8.21123590531663,8.21123590531663,305027.894568012,0.0,1.0
2010-08-02,15.49,15.64,15.29,15.48,164400,8.49079066577801,8.57301265414901,8.38116134795002,8.48530919988661,299919.771931706,0.0,1.0
2010-08-03,15.6,15.67,15.19,15.43,219000,8.55108679058341,8.58945705182321,8.32634668903603,8.45790187042962,399528.163339681,0.0,1.0
2010-08-04,16.13,16.17,15.38,15.7,190100,8.84160448282759,8.86353034639319,8.43049454097262,8.60590144949741,346805.040414947,0.0,1.0
2010-08-05,16.04,16.11,15.97,16.07,80900,8.79227128980499,8.83064155104479,8.7539010285652,8.80871568747919,147588.257598996,0.0,1.0
2010-08-06,15.9,16.12,15.57,15.85,267000,8.7155307673254,8.83612301693619,8.53464239290921,8.6881234378684,487095.979962077,0.0,1.0
2010-08-09,15.75,16.02,15.67,15.93,128100,8.6333087789544,8.78130835802219,8.58945705182321,8.7319751649996,233696.610611019,0.0,1.0
2010-08-10,15.59,15.59,15.19,15.49,236200,8.54560532469201,8.54560532469201,8.32634668903603,8.49079066577801,430906.630962707,0.0,1.0
2010-08-11,15.25,15.5,15.06,15.1,338200,8.35923548438442,8.49627213166941,8.25508763244783,8.27701349601343,616988.241285298,0.0,1.0
2010-08-12,15.42,15.5,15.05,15.09,236300,8.45242040453822,8.49627213166941,8.24960616655643,8.27153203012203,431089.063914003,0.0,1.0
2010-08-13,15.67,15.72,15.41,15.41,248300,8.58945705182321,8.61686438128021,8.44693893864682,8.44693893864682,452981.018069602,0.0,1.0
2010-08-16,16.2,16.42,15.53,15.56,264000,8.87997474406739,9.00056699367818,8.51271652934361,8.52916092701781,481622.991423177,0.0,1.0
2010-08-17,16.47,16.53,16.29,16.36,171400,9.02797432313518,9.06086311848358,8.92930793708998,8.96767819832978,312690.078522472,0.0,1.0
2010-08-18,16.76,16.85,16.35,16.51,96300,9.18693683398577,9.23627002700836,8.96219673243838,9.04990018670078,175682.932098682,0.0,1.0
2010-08-19,17.31,17.43,16.53,16.77,308300,9.48841745801274,9.55419504870954,9.06086311848358,9.19241829987717,562440.788847597,0.0,1.0
2010-08-20,17.14,17.35,16.76,17.35,252900,9.39523253785895,9.51034332157835,9.18693683398577,9.51034332157835,461372.933829249,0.0,1.0
2010-08-23,16.42,17.3,16.35,17.29,181300,9.00056699367818,9.48293599212135,8.96219673243838,9.47745452622995,330750.940700841,0.0,1.0
2010-08-24,16.85,16.92,16.21,16.21,276400,9.23627002700836,9.27464028824816,8.88545620995879,8.88545620995879,504244.677383963,0.0,1.0
2010-08-25,17.48,17.5,16.69,16.86,334100,9.58160237816654,9.59256530994934,9.14856657274597,9.24175149289976,609508.490282135,0.0,1.0
2010-08-26,17.73,18.3,17.68,17.75,405600,9.71863902545153,10.0310825812613,9.69123169599453,9.72960195723433,739948.050459245,0.0,1.0
2010-08-27,18.11,18.38,17.96,18.24,269300,9.92693472932472,10.0749343083925,9.84471274095372,9.99819378591291,491291.9378419,0.0,1.0
2010-08-30,17.72,18.27,17.6901,18.05,121300,9.71315755956013,10.0146381835871,9.69676797654485,9.89404593397632,221291.169922846,0.0,1.0
2010-08-31,17.94,17.95,17.6501,17.72,137300,9.83374980917092,9.83923127506232,9.67484211297925,9.71315755956013,250480.442130312,0.0,1.0
2010-09-01,18.39,18.48,17.93,17.98,168500,10.0804157742839,10.1297489673065,9.82826834327952,9.85567567273652,307399.522934869,0.0,1.0
2010-09-02,18.16,18.48,18.03,18.23,170900,9.95434205878171,10.1297489673065,9.88308300219352,9.99271232002151,311777.913765989,0.0,1.0
2010-09-03,17.65,18.41,17.62,18.25,186400,9.67478729832033,10.0913787060667,9.65834290064613,10.0036752518043,340055.021216971,0.0,1.0
2010-09-07,17.38,17.69,16.87,17.69,136500,9.52678771925254,9.69671316188593,9.24723295879116,9.69671316188593,249020.978519938,0.0,1.0
2010-09-08,17.32,17.84,17.23,17.64,148600,9.49389892390415,9.77893515025693,9.44456573088155,9.66930583242893,271095.365626834,0.0,1.0
2010-09-09,18.04,18.09,17.38,17.54,283600,9.88856446808492,9.91597179754192,9.52678771925254,9.61449117351494,517379.849877322,0.0,1.0
2010-09-10,17.92,18.2,17.72,18.2,67200,9.82278687738812,9.97626792234731,9.71315755956013,9.97626792234731,122594.943271354,0.0,1.0
2010-09-13,18.14,18.2,17.93,18.1,114500,9.94337912699891,9.97626792234731,9.82826834327952,9.92145326343332,208885.729234674,0.0,1.0
2010-09-14,18.34,18.41,18.16,18.28,137400,10.0530084448269,10.0913787060667,9.95434205878171,10.0201196494785,250662.875081608,0.0,1.0
2010-09-15,18.46,18.5,18.28,18.35,94300,10.1187860355237,10.1407118990893,10.0201196494785,10.0584899107183,172034.273072749,0.0,1.0
2010-09-16,18.72,18.73,18.4,18.43,232100,10.2613041487001,10.2667856145915,10.0858972401753,10.1023416378495,423426.879959543,0.0,1.0
2010-09-17,18.66,18.72,18.2,18.67,447300,10.2284153533517,10.2613041487001,9.97626792234731,10.2338968192431,816022.591149951,0.0,1.0
2010-09-20,18.51,18.82,18.42,18.56,237100,10.1461933649807,10.3161188076141,10.0968601719581,10.1736006944377,432548.527524376,0.0,1.0
2010-09-21,18.39,18.51,18.12,18.5,88200,10.0804157742839,10.1461933649807,9.93241619521612,10.1407118990893,160905.863043653,0.0,1.0
2010-09-22,18.67,18.79,18.48,18.48,118700,10.2338968192431,10.2996744099399,10.1297489673065,10.1297489673065,216547.913189133,0.0,1.0
2010-09-23,19.17,19.3,18.46,18.5,254000,10.5079701138131,10.5792291704013,10.1187860355237,10.1407118990893,463379.696293511,0.0,1.0
2010-09-24,19.19,19.47,19.11,19.39,188800,10.5189330455959,10.6724140905551,10.4750813184647,10.6285623634239,344433.41204809,0.0,1.0
2010-09-27,19.53,19.73,19.18,19.34,231900,10.7053028859035,10.8149322037315,10.5134515797045,10.6011550339669,423062.014056949,0.0,1.0
2010-09-28,19.62,19.75,19.43,19.48,224100,10.7546360789261,10.8258951355143,10.6504882269895,10.6778955564465,408832.243855809,0.0,1.0
2010-09-29,19.81,20.04,19.78,19.96,205800,10.8587839308626,10.9848576463648,10.8423395331885,10.9410059192336,375447.013768524,0.0,1.0
2010-09-30,20.53,20.55,20.02,20.13,283000,11.2534494750434,11.2644124068262,10.973894714582,11.0341908393874,516285.252169544,0.0,1.0
2010-10-01,21.27,21.43,20.54,20.93,276200,11.659077951007,11.7467814052694,11.2589309409348,11.4727081106994,503879.81148137,0.0,1.0
2010-10-04,21.42,21.52,21.23,21.32,233400,11.741299939378,11.796114598292,11.6371520874414,11.686485280464,425798.5083264,0.0,1.0
2010-10-05,21.74,21.99,21.48,21.57,224000,11.9167068479028,12.0537434951878,11.7741887347264,11.823521927749,408649.810904513,0.0,1.0
2010-10-06,21.16,21.77,21.12,21.77,182700,11.5987818262016,11.933151245577,11.576855962636,11.933151245577,333305.002018994,0.0,1.0
2010-10-07,20.75,21.4599,20.51,21.33,226000,11.3740417246542,11.7631709882847,11.2424865432606,11.6919667463554,412298.469930448,0.0,1.0
2010-10-08,20.95,21.01,20.54,20.57,186400,11.4836710424822,11.5165598378306,11.2589309409348,11.275375338609,340055.021216971,0.0,1.0
2010-10-11,21.44,21.51,21.28,21.29,98400,11.7522628711608,11.7906331324006,11.6645594168984,11.6700408827898,179514.024075911,0.0,1.0
2010-10-12,21.6,21.64,21.18,21.34,92200,11.8399663254232,11.8618921889888,11.6097447579844,11.6974482122468,168203.181095519,0.0,1.0
2010-10-13,22.1,22.23,21.72,21.93,136600,12.1140396199932,12.1852986765814,11.90574391612,12.0208546998394,249203.411471234,0.0,1.0
2010-10-14,21.37,22.07,21.19,21.88,123300,11.713892609921,12.097595222319,11.6152262238758,11.9934473703824,224939.828948779,0.0,1.0
2010-10-15,21.39,21.48,20.97,21.48,181500,11.7248555417038,11.7741887347264,11.494633974265,11.7741887347264,331115.806603434,0.0,1.0
2010-10-18,21.34,21.54,21.27,21.5,70500,11.6974482122468,11.8070775300748,11.659077951007,11.7851516665092,128615.230664144,0.0,1.0
2010-10-19,20.32,20.9,20.18,20.56,155100,11.138338691324,11.4562637130252,11.0615981688444,11.2698938727176,282953.507461118,0.0,1.0
2010-10-20,21.18,21.25,20.37,20.45,142000,11.6097447579844,11.6481150192242,11.165746020781,11.2095977479122,259054.790841255,0.0,1.0
2010-10-21,21.3,21.59,21.15,21.38,129000,11.6755223486812,11.8344848595318,11.5933003603102,11.7193740758124,235338.507172689,0.0,1.0
2010-10-22,20.5,21.49,20.32,21.31,111800,11.2370050773692,11.7796702006178,11.138338691324,11.6810038145726,203960.039549664,0.0,1.0
2010-10-25,21.2,21.23,20.7,20.72,202500,11.6207076897672,11.6371520874414,11.3466343951972,11.35759732698,369426.726375733,0.0,1.0
2010-10-26,20.84,20.98,20.41,20.57,143200,11.4233749176768,11.5001154401564,11.1876718843466,11.275375338609,261243.986256815,0.0,1.0
2010-10-27,20.66,20.87,20.58,20.61,95000,11.3247085316316,11.439819315351,11.2808568045004,11.2973012021746,173311.303731826,0.0,1.0
2010-10-28,20.49,20.83,20.35,20.72,125500,11.2315236114778,11.4178934517854,11.1547830889982,11.35759732698,228953.353877306,0.0,1.0
2010-10-29,20.85,21.08,20.69,20.69,91400,11.4288563835682,11.5549300990704,11.3411529293058,11.3411529293058,166743.717485146,0.0,1.0
2010-11-01,20.81,21.07,20.635,20.78,98800,11.4069305200026,11.549448633179,11.3110048669031,11.3904861223284,180243.755881098,0.0,1.0
2010-11-02,20.84,21.11,20.71,21.01,93400,11.4233749176768,11.5713744967446,11.3521158610886,11.5165598378306,170392.376511079,0.0,1.0
2010-11-03,21.19,21.34,20.6,21.2,177200,11.6152262238758,11.6974482122468,11.2918197362832,11.6207076897672,323271.189697678,0.0,1.0
2010-11-04,22.01,22.06,21.28,21.39,297200,12.0647064269706,12.0921137564276,11.6645594168984,11.7248555417038,542190.731253667,0.0,1.0
2010-11-05,21.55,22.03,21.49,21.68,187400,11.8125589959662,12.0756693587534,11.7796702006178,11.8838180525544,341879.350729937,0.0,1.0
2010-11-08,21.49,21.5,21.13,21.31,91600,11.7796702006178,11.7851516665092,11.5823374285274,11.6810038145726,167108.583387739,0.0,1.0
2010-11-09,21.27,21.61,21.11,21.43,159200,11.659077951007,11.8454477913146,11.5713744967446,11.7467814052694,290433.25846428,0.0,1.0
2010-11-10,21.37,21.67,21.19,21.45,107000,11.713892609921,11.878336586663,11.6152262238758,11.7577443370522,195203.257887424,0.0,1.0
2010-11-11,21.04,21.17,20.65,20.74,129900,11.5330042355048,11.604263292093,11.3192270657402,11.3685602587628,236980.403734359,0.0,1.0
2010-11-12,21.03,21.27,20.74,21.05,166300,11.5275227696134,11.659077951007,11.3685602587628,11.5384857013962,303385.998006343,0.0,1.0
2010-11-15,20.93,21.2,20.78,20.99,37500,11.4727081106994,11.6207076897672,11.3904861223284,11.5055969060478,68412.3567362468,0.0,1.0
2010-11-16,20.65,20.81,20.35,20.74,181900,11.3192270657402,11.4069305200026,11.1547830889982,11.3685602587628,331845.538408622,0.0,1.0
2010-11-17,21.01,21.15,20.65,20.66,335400,11.5165598378306,11.5933003603102,11.3192270657402,11.3247085316316,611880.118648992,0.0,1.0
2010-11-18,21.94,21.95,21.08,21.21,322000,12.0263361657308,12.0318176316222,11.5549300990704,11.6261891556586,587434.103175238,0.0,1.0
2010-11-19,22.0,22.17,21.7,22.03,263200,12.0592249610792,12.152409881233,11.8947809843372,12.0756693587534,480163.527812803,0.0,1.0
2010-11-22,21.45,21.84,21.26,21.76,181800,11.7577443370522,11.9715215068168,11.6535964851156,11.9276697796856,331663.105457324,0.0,1.0
2010-11-23,20.7,20.9,20.59,20.84,161100,11.3466343951972,11.4562637130252,11.2863382703918,11.4233749176768,293899.484538917,0.0,1.0
2010-11-24,21.8,21.85,21.17,21.22,76100,11.9495956432512,11.9770029727082,11.604263292093,11.63167062155,138831.475936757,0.0,1.0
2010-11-26,21.76,21.83,21.58,21.65,107500,11.9276697796856,11.9660400409254,11.8290033936404,11.8673736548802,196115.422643907,0.0,1.0
2010-11-29,21.74,21.79,21.04,21.23,178900,11.9167068479028,11.9441141773598,11.5330042355048,11.6371520874414,326372.549869721,0.0,1.0
2010-11-30,21.47,21.75,21.17,21.29,123200,11.768707268835,11.9221883137942,11.604263292093,11.6700408827898,224757.395997483,0.0,1.0
2010-12-01,21.92,22.17,21.88,22.01,84300,12.015373233948,12.152409881233,11.9934473703824,12.0647064269706,153790.977943082,0.0,1.0
2010-12-02,22.15,22.15,21.76,21.76,103900,12.1414469494502,12.1414469494502,11.9276697796856,11.9276697796856,189547.836397227,0.0,1.0
2010-12-03,22.3,22.34,21.95,22.16,104900,12.2236689378212,12.2455948013868,12.0318176316222,12.1469284153416,191372.165910194,0.0,1.0
2010-12-06,22.46,22.49,22.04,22.2,81100,12.3113723920836,12.3278167897577,12.0811508246448,12.1688542789072,147953.123501589,0.0,1.0
2010-12-07,22.06,22.48,21.8,22.48,162600,12.0921137564276,12.3223353238664,11.9495956432512,12.3223353238664,296635.978808365,0.0,1.0
2010-12-08,21.86,22.14,21.38,21.87,189000,11.9824844385996,12.1359654835588,11.7193740758124,11.987965904491,344798.277950683,0.0,1.0
2010-12-09,21.59,22.04,21.47,21.81,140100,11.8344848595318,12.0811508246448,11.768707268835,11.9550771091426,255588.564766618,0.0,1.0
2010-12-10,21.71,21.83,21.32,21.56,141000,11.9002624502286,11.9660400409254,11.686485280464,11.8180404618576,257230.461328288,0.0,1.0
2010-12-13,21.94,22.15,21.84,21.84,89800,12.0263361657308,12.1414469494502,11.9715215068168,11.9715215068168,163824.790264399,0.0,1.0
2010-12-14,21.95,22.2,21.87,21.95,115600,12.0318176316222,12.1688542789072,11.987965904491,12.0318176316222,210892.491698936,0.0,1.0
2010-12-15,22.37,22.45,22.07,22.07,352700,12.262039199061,12.3058909261922,12.097595222319,12.097595222319,643441.019223311,0.0,1.0
2010-12-16,22.94,23.1,22.69,23.02,258100,12.5744827548707,12.6621862091331,12.4374461075857,12.6183344820019,470859.447296676,0.0,1.0
2010-12-17,23.58,23.82,22.84,23.1,349500,12.9252965719203,13.0568517533139,12.5196680959567,12.6621862091331,637603.16478182,0.0,1.0
2010-12-20,23.73,24.08,23.48,23.95,115200,13.0075185602913,13.1993698664903,12.8704819130063,13.1281108099021,210162.75989375,0.0,1.0
2010-12-21,24.24,24.36,23.88,24.08,226400,13.2870733207527,13.3528509114495,13.0897405486623,13.1993698664903,413028.201735633,0.0,1.0
2010-12-22,23.86,24.2,23.6,24.15,129400,13.0787776168795,13.2651474571871,12.9362595037031,13.2377401277301,236068.238977876,0.0,1.0
2010-12-23,24.07,24.19,23.87,23.95,86500,13.1938884005989,13.2596659912957,13.0842590827709,13.1281108099021,157804.502871609,0.0,1.0
2010-12-27,24.76,24.94,24.13,24.13,91700,13.5721095471055,13.6707759331507,13.2267771959473,13.2267771959473,167291.016339035,0.0,1.0
2010-12-28,24.44,24.91,24.38,24.91,98900,13.3967026385807,13.6543315354765,13.3638138432323,13.6543315354765,180426.188832395,0.0,1.0
2010-12-29,25.04,25.1,24.51,24.51,110100,13.7255905920647,13.7584793874131,13.4350728998205,13.4350728998205,200858.67937762,0.0,1.0
2010-12-30,25.05,25.22,24.82,25.1,123700,13.7310720579561,13.8242569781098,13.6049983424539,13.7584793874131,225669.560753965,0.0,1.0
2010-12-31,25.1,25.3,24.918,25.06,23000,13.7584793874131,13.868108705241,13.6587167081896,13.7365535238475,41959.5787982312,0.0,1.0
2011-01-03,25.18,25.3,24.91,25.19,101700,13.8023311145442,13.868108705241,13.6543315354765,13.8078125804356,185534.311468702,0.0,1.0
2011-01-04,25.3,25.42,24.89,25.09,134700,13.868108705241,13.9338862959378,13.6433686036937,13.7529979215217,245737.185396599,0.0,1.0
2011-01-05,25.44,25.64,24.96,25.15,114800,13.9448492277206,14.0544785455486,13.6817388649335,13.78588671687,209433.028088564,0.0,1.0
2011-01-06,24.91,25.48,24.6,25.48,89400,13.6543315354765,13.9667750912862,13.4844060928431,13.9667750912862,163095.058459212,0.0,1.0
2011-01-07,24.37,25.06,24.22,25.04,164500,13.3583323773409,13.7365535238475,13.2761103889699,13.7255905920647,300102.204883002,0.0,1.0
2011-01-10,24.29,24.32,23.95,24.25,154300,13.3144806502097,13.3309250478839,13.1281108099021,13.2925547866441,281494.043850743,0.0,1.0
2011-01-11,24.12,24.28,23.85,24.26,124600,13.2212957300559,13.3089991843183,13.0732961509881,13.2980362525355,227311.457315636,0.0,1.0
2011-01-12,24.08,24.08,23.62,23.8,186400,13.1993698664903,13.1993698664903,12.9472224354859,13.0458888215311,340055.02121697,0.0,1.0
2011-01-13,23.61,24.15,23.38,24.15,314100,12.9417409695945,13.2377401277301,12.8156672540923,13.2377401277301,573021.900022804,0.0,1.0
2011-01-14,23.31,23.4,22.71,23.32,331800,12.7772969928525,12.8266301858751,12.4484090393685,12.7827784587439,605312.532402313,0.0,1.0
2011-01-18,24.46,24.71,24.37,24.37,201500,13.4076655703635,13.5447022176485,13.3583323773409,13.3583323773409,367602.396862765,0.0,1.0
2011-01-19,24.95,25.1,24.731,25.01,416300,13.6762573990421,13.7584793874131,13.5562132960204,13.7091461943905,759468.376247985,0.0,1.0
2011-01-20,24.8,25.37,24.79,25.32,277600,13.5940354106711,13.9064789664808,13.5885539447797,13.8790716370238,506433.872799522,0.0,1.0
2011-01-21,24.34,25.0,24.28,24.82,114900,13.3418879796667,13.7036647284991,13.3089991843183,13.6049983424539,209615.46103986,0.0,1.0
2011-01-24,25.15,25.22,24.66,24.75,81400,13.78588671687,13.8242569781098,13.5172948881915,13.5666280812141,148500.42235548,0.0,1.0
2011-01-25,24.77,25.25,24.59,25.25,63300,13.5775910129969,13.840701375784,13.4789246269517,13.840701375784,115480.058170784,0.0,1.0
2011-01-26,25.45,25.95,25.16,25.88,494300,13.950330693612,14.224403988182,13.7913681827614,14.1860337269422,901766.078259384,0.0,1.0
2011-01-27,24.78,26.03,24.69,25.91,255600,13.5830724788883,14.2682557153132,13.5337392858657,14.2024781246164,466298.623514257,0.0,1.0
2011-01-28,24.34,25.19,24.12,25.06,262000,13.3418879796667,13.8078125804356,13.2212957300559,13.7365535238475,477974.332397244,0.0,1.0
2011-01-31,25.23,25.29,24.83,24.92,116600,13.8297384440012,13.8626272393496,13.6104798083453,13.6598130013679,212716.821211904,0.0,1.0
2011-02-01,25.33,25.37,24.94,25.12,187000,13.8845531029152,13.9064789664808,13.6707759331507,13.7694423191959,341149.618924752,0.0,1.0
2011-02-02,24.87,25.89,24.69,25.82,180600,13.6324056719109,14.1915151928336,13.5337392858657,14.1531449315938,329473.910041764,0.0,1.0
2011-02-03,24.94,25.12,24.44,24.8,106000,13.6707759331507,13.7694423191959,13.3967026385807,13.5940354106711,193378.928374457,0.0,1.0
2011-02-04,24.26,24.85,24.07,24.85,100700,13.2980362525355,13.6214427401281,13.1938884005989,13.6214427401281,183709.981955735,0.0,1.0
2011-02-07,24.62,24.8,24.14,24.2,88400,13.4953690246259,13.5940354106711,13.2322586618387,13.2651474571871,161270.728946245,0.0,1.0
2011-02-08,25.02,25.419,24.8001,24.81,228400,13.7146276602819,13.9333381493487,13.59409022533,13.5995168765625,416676.860761566,0.0,1.0
2011-02-09,24.24,24.79,24.14,24.79,98300,13.2870733207527,13.5885539447797,13.2322586618387,13.5885539447797,179331.591124615,0.0,1.0
2011-02-10,24.15,24.3491,23.8,24.0,109300,13.2377401277301,13.3468761136279,13.0458888215311,13.1555181393591,199399.215767247,0.0,1.0
2011-02-11,24.25,24.53,23.77,24.25,131600,13.2925547866441,13.4460358316033,13.0294444238569,13.2925547866441,240081.763906402,0.0,1.0
2011-02-14,24.06,24.35,23.84,24.01,292600,13.1884069347075,13.3473694455581,13.0678146850967,13.1609996052505,533798.815494021,0.0,1.0
2011-02-15,24.16,24.25,23.85,23.93,98900,13.2432215936215,13.2925547866441,13.0732961509881,13.1171478781193,180426.188832395,0.0,1.0
2011-02-16,24.41,24.5,23.84,23.94,93900,13.3802582409065,13.4295914339291,13.0678146850967,13.1226293440107,171304.541267562,0.0,1.0
2011-02-17,24.28,24.31,23.95,24.22,50500,13.3089991843183,13.3254435819925,13.1281108099021,13.2761103889699,92128.6404048122,0.0,1.0
2011-02-18,24.08,24.11,23.37,23.72,184800,13.1993698664903,13.2158142641645,12.8101857882009,13.0020370943999,337136.093996224,0.0,1.0
2011-02-22,23.19,23.41,22.49,22.77,203400,12.7115194021557,12.8321116517665,12.3278167897577,12.4812978347169,371068.622937403,0.0,1.0
2011-02-23,23.39,23.39,22.67,23.26,347100,12.8211487199837,12.8211487199837,12.4264831758029,12.7498896633955,633224.773950701,0.0,1.0
2011-02-24,24.04,24.04,23.4,23.4,175900,13.1774440029247,13.1774440029247,12.8266301858751,12.8266301858751,320899.561330821,0.0,1.0
2011-02-25,24.19,24.2,23.92,24.08,118500,13.2596659912957,13.2651474571871,13.1116664122279,13.1993698664903,216183.04728654,0.0,1.0
2011-02-28,24.38,24.46,24.15,24.15,230000,13.3638138432323,13.4076655703635,13.2377401277301,13.2377401277301,419595.787982313,0.0,1.0
2011-03-01,24.23,24.63,24.18,24.55,145300,13.2815918548613,13.5008504905173,13.2541845254043,13.4569987633861,265075.078234044,0.0,1.0
2011-03-02,24.77,24.825,24.04,24.22,264200,13.5775910129969,13.6077390753996,13.1774440029247,13.2761103889699,481987.857325769,0.0,1.0
2011-03-03,25.3,25.4,25.0,25.09,123500,13.868108705241,13.922923364155,13.7036647284991,13.7529979215217,225304.694851374,0.0,1.0
2011-03-04,25.51,25.57,25.34,25.35,134300,13.9832194889604,14.0161082843088,13.8900345688066,13.895516034698,245007.453591413,0.0,1.0
2011-03-07,24.57,25.34,24.28,25.34,180300,13.4679616951689,13.8900345688066,13.3089991843183,13.8900345688066,328926.611187874,0.0,1.0
2011-03-08,25.44,25.606,24.93,24.93,134100,13.9448492277206,14.0358415615179,13.6652944672593,13.6652944672593,244642.587688819,0.0,1.0
2011-03-09,25.65,25.7,25.12,25.36,207000,14.05996001144,14.087367340897,13.7694423191959,13.9009975005894,377636.209184083,0.0,1.0
2011-03-10,25.46,25.7699,25.29,25.46,173800,13.9558121595034,14.1256827874779,13.8626272393496,13.9558121595034,317068.469353593,0.0,1.0
2011-03-11,25.15,25.4392,24.99,25.29,189900,13.78588671687,13.9444107104493,13.6981832626077,13.8626272393496,346440.174512355,0.0,1.0
2011-03-14,25.66,25.6792,25.0,25.0,150100,14.0654414773314,14.0759658918429,13.7036647284991,13.7036647284991,273831.859896284,0.0,1.0
2011-03-15,25.06,25.26,24.57,24.7,141200,13.7365535238475,13.8461828416754,13.4679616951689,13.5392207517571,257595.32723088,0.0,1.0
2011-03-16,24.12,25.34,24.0,25.2,183800,13.2212957300559,13.8900345688066,13.1555181393591,13.813294046327,335311.764483257,0.0,1.0
2011-03-17,24.43,24.83,24.05,24.64,270400,13.3912211726893,13.6104798083453,13.1829254688161,13.5063319564087,493298.700306163,0.0,1.0
2011-03-18,24.73,25.26,24.68,24.95,257300,13.5556651494313,13.8461828416754,13.5282578199743,13.6762573990421,469399.9836863,0.0,1.0
2011-03-21,24.85,25.31,24.75,25.23,166600,13.6214427401281,13.8735901711324,13.5666280812141,13.8297384440012,303933.296860232,0.0,1.0
2011-03-22,24.99,25.12,24.76,25.08,85500,13.6981832626077,13.7694423191959,13.5721095471055,13.7475164556303,155980.173358642,0.0,1.0
2011-03-23,24.67,25.04,24.4911,24.89,100900,13.5227763540829,13.7255905920647,13.4247129292857,13.6433686036937,184074.847858328,0.0,1.0
2011-03-24,24.63,24.97,24.48,24.97,89000,13.5008504905173,13.6872203308249,13.4186285021463,13.6872203308249,162365.326654025,0.0,1.0
2011-03-25,25.13,25.29,24.7,24.77,111900,13.7749237850872,13.8626272393496,13.5392207517571,13.5775910129969,204142.472500961,0.0,1.0
2011-03-28,24.99,25.33,24.81,24.98,90500,13.6981832626077,13.8845531029152,13.5995168765625,13.6927017967163,165101.820923475,0.0,1.0
2011-03-29,25.95,25.96,24.79,24.94,176200,14.224403988182,14.2298854540734,13.5885539447797,13.6707759331507,321446.860184712,0.0,1.0
2011-03-30,26.2,26.28,25.48,25.78,197300,14.361440635467,14.4052923625982,13.9667750912862,14.1312190680282,359940.212908307,0.0,1.0
2011-03-31,26.93,26.96,25.88,26.3,432300,14.7615876455392,14.7780320432134,14.1860337269422,14.416255294381,788657.648455452,0.0,1.0
2011-04-01,27.81,28.4,27.26,27.45,315100,15.2439566439823,15.5673631315749,14.9424760199554,15.046623871892,574846.229535772,0.0,1.0
2011-04-04,28.78,28.84,27.94,28.02,259900,15.7756588354481,15.8085476307965,15.3152157005705,15.3590674277017,474143.240420015,0.0,1.0
2011-04-05,28.33,29.24,28.2,28.83,233700,15.5289928703351,16.0278062664525,15.4577338137469,15.8030661649051,426345.807180291,0.0,1.0
2011-04-06,28.02,28.89,27.83,28.57,152500,15.3590674277017,15.8359549602535,15.2549195757651,15.6605480517287,278210.250727404,0.0,1.0
2011-04-07,28.23,28.44,27.94,28.12,147300,15.4741782114211,15.5892889951405,15.3152157005705,15.4138820866157,268723.737259978,0.0,1.0
2011-04-08,28.91,29.26,27.99,28.43,246300,15.8469178920363,16.0387691982353,15.3426230300275,15.5838075292491,449332.359043669,0.0,1.0
2011-04-11,29.1,29.38,28.6,29.08,215700,15.9510657439729,16.1045467889321,15.6769924494029,15.9401028121901,393507.875946892,0.0,1.0
2011-04-12,28.63,29.09,28.25,28.94,186800,15.6934368470771,15.9455842780815,15.4851411432039,15.8633622897105,340784.753022158,0.0,1.0
2011-04-13,28.47,28.82,28.09,28.68,116700,15.6057333928147,15.7975846990137,15.3974376889415,15.7208441765341,212899.2541632,0.0,1.0
2011-04-14,28.56,28.86,28.3,28.44,96400,15.6550665858373,15.8195105625793,15.5125484726609,15.5892889951405,175865.365049979,0.0,1.0
2011-04-15,28.5,28.61,27.99,28.52,104200,15.6221777904889,15.6824739152943,15.3426230300275,15.6331407222717,190095.135251118,0.0,1.0
2011-04-18,27.86,28.4,27.27,28.38,190900,15.2713639734393,15.5673631315749,14.9479574858468,15.5564001997921,348264.504025321,0.0,1.0
2011-04-19,28.13,28.23,27.77,28.09,113600,15.4193635525071,15.4741782114211,15.2220307804168,15.3974376889415,207243.832673004,0.0,1.0
2011-04-20,28.62,28.89,28.365,28.54,106000,15.6879553811857,15.8359549602535,15.548178000955,15.6441036540545,193378.928374458,0.0,1.0
2011-04-21,29.15,29.17,28.64,28.8,37600,15.9784730734299,15.9894360052127,15.6989183129685,15.7866217672309,68594.7896875435,0.0,1.0
2011-04-25,29.42,29.553,29.09,29.09,232600,16.1264726524977,16.1993761488533,15.9455842780815,15.9455842780815,424339.044716027,0.0,1.0
2011-04-26,29.96,30.0,29.42,29.48,183100,16.4224718106333,16.4443976741989,16.1264726524977,16.1593614478461,334034.73382418,0.0,1.0
2011-04-27,30.4,30.63,29.66,30.48,249100,16.6636563098549,16.789730025357,16.2580278338913,16.707508036986,454440.481679974,0.0,1.0
2011-04-28,29.4,29.87,29.19,29.73,335300,16.1155097207149,16.3731386176107,16.0003989369955,16.2963980951311,611697.685697694,0.0,1.0
2011-04-29,29.83,30.14,29.48,29.53,453000,16.3512127540451,16.5211381966785,16.1593614478461,16.1867687773031,826421.26937386,0.0,1.0
2011-05-02,28.54,29.88,28.46,29.55,409600,15.6441036540545,16.3786200835021,15.6002519269233,16.1977317090859,747245.368511113,0.0,1.0
2011-05-03,27.83,28.6,27.61,28.21,290000,15.2549195757651,15.6769924494029,15.1343273261544,15.4632152796383,529055.55876031,0.0,1.0
2011-05-04,27.19,27.91,27.09,27.47,412900,14.9041057587156,15.2987713028963,14.8492910998016,15.0575868036748,753265.6559039,0.0,1.0
2011-05-05,25.63,26.8,25.43,26.19,358000,14.6122840257358,15.2793293753305,14.4982591796513,14.9315535947726,627933.318558525,1.027621,1.0
2011-05-06,27.51,27.57,26.35,26.49,394900,15.6841175789307,15.718325032756,15.0227734716402,15.1025908638994,692656.054465811,0.0,1.0
2011-05-09,27.78,27.97,27.47,27.54,163000,15.8380511211448,15.9463747249251,15.6613126097137,15.7012213058433,285902.600349272,0.0,1.0
2011-05-10,28.6,28.62,27.98,28.0,258600,16.3055529900915,16.3169554746999,15.9520759672294,15.9634784518378,453585.352455961,0.0,1.0
2011-05-11,27.8,28.31,27.6,27.98,424900,15.8494536057533,16.1402169632689,15.7354287596687,15.9520759672294,745276.164959542,0.0,1.0
2011-05-12,28.67,28.9099,27.93,28.39,219000,16.3454616862211,16.4822344890995,15.9235697557082,16.1858269017027,384126.806604236,0.0,1.0
2011-05-13,28.04,29.12,27.91,29.12,378300,15.9862834210547,16.6020175899113,15.9121672710998,16.6020175899113,663539.593325949,0.0,1.0
2011-05-16,27.69,28.35,27.61,28.05,261300,15.7867399404068,16.1630219324858,15.7411300019729,15.991984663359,458321.162400396,0.0,1.0
2011-05-17,28.71,28.76,27.37,27.69,182600,16.368266655438,16.3967728669591,15.6043001866715,15.7867399404068,320281.072538509,0.0,1.0
2011-05-18,29.51,29.52,28.54,28.76,263600,16.8243660397762,16.8300672820804,16.2713455362661,16.3967728669591,462355.370871584,0.0,1.0
2011-05-19,29.81,30.12,29.33,29.5,328700,16.995403308903,17.1721418203341,16.7217436783001,16.818664797472,576541.010642981,0.0,1.0
2011-05-20,30.02,30.1,29.46,29.73,242700,17.1151293972918,17.1607393357257,16.7958598282551,16.9497933704692,425696.693894285,0.0,1.0
2011-05-23,29.1,29.47,29.0,29.21,178500,16.5906151053029,16.8015610705593,16.5336026822606,16.6533287706494,313089.657437699,0.0,1.0
2011-05-24,28.95,29.63,28.92,29.3,212300,16.5050964707395,16.8927809474269,16.4879927438268,16.7046399513874,372374.981927302,0.0,1.0
2011-05-25,29.07,29.2,28.73,28.75,122400,16.5735113783902,16.6476275283452,16.3796691400464,16.3910716246549,214690.050814422,0.0,1.0
2011-05-26,29.51,29.85,28.84,29.29,206800,16.8243660397762,17.01820827812,16.4423828053929,16.6989387090832,362727.961670119,0.0,1.0
2011-05-27,30.06,30.28,29.68,29.69,124800,17.1379343665087,17.2633616972018,16.9212871589481,16.9269884012523,218899.659653922,0.0,1.0
2011-05-31,32.08,32.15,30.29,30.76,409300,18.2895853119628,18.3294940080923,17.269062939506,17.5370213278047,717913.707502802,0.0,1.0
2011-06-01,30.63,31.88,30.56,31.79,327600,17.4629051778497,18.1755604658782,17.4229964817201,18.1242492851401,574611.606591544,0.0,1.0
2011-06-02,31.67,31.89,30.84,30.87,209700,18.0558343774894,18.1812617081824,17.5826312662385,17.5997349931512,367814.57235118,0.0,1.0
2011-06-03,32.08,32.26,31.42,31.59,295900,18.2895853119628,18.3922076734389,17.9133033198837,18.0102244390556,519009.689836499,0.0,1.0
2011-06-06,31.75,32.13,31.51,32.04,324000,18.1014443159232,18.3180915234839,17.9646145006218,18.2667803427458,568297.193332296,0.0,1.0
2011-06-07,32.15,32.3,31.68,31.9,416200,18.3294940080923,18.4150126426558,18.0615356197936,18.1869629504867,730016.332916363,0.0,1.0
2011-06-08,31.73,32.13,31.42,32.12,206400,18.0900418313148,18.3180915234839,17.9133033198837,18.3123902811797,362026.360196869,0.0,1.0
2011-06-09,31.07,31.77,30.9,31.65,190400,17.7137598392357,18.1128468005317,17.6168387200639,18.044431892881,333962.30126688,0.0,1.0
2011-06-10,29.85,30.86,29.27,30.82,414300,17.01820827812,17.594033750847,16.6875362244747,17.5712287816301,726683.725918424,0.0,1.0
2011-06-13,29.51,30.34,29.31,30.06,324400,16.8243660397762,17.2975691510271,16.7103411936917,17.1379343665087,568998.794805545,0.0,1.0
2011-06-14,30.0,30.04,29.65,29.94,363800,17.1037269126834,17.1265318819003,16.9041834320354,17.069519458858,638106.539920644,0.0,1.0
2011-06-15,29.22,29.53,28.56,29.53,260400,16.6590300129536,16.8357685243847,16.2827480208746,16.8357685243847,456742.559085585,0.0,1.0
2011-06-16,28.51,29.41,28.24,28.9,268000,16.2542418093534,16.7673536167339,16.1003082671393,16.4765902592183,470072.987077331,0.0,1.0
2011-06-17,27.78,28.73,27.77,28.66,408300,15.8380511211448,16.3796691400464,15.8323498788406,16.3397604439168,716159.703819679,0.0,1.0
2011-06-20,27.12,27.88,26.99,27.65,472500,15.4617691290658,15.8950635441871,15.3876529791108,15.7639349711898,828766.740276262,0.0,1.0
2011-06-21,27.78,27.85,27.08,27.29,351400,15.8380511211448,15.8779598172744,15.4389641598489,15.5586902482376,616356.894249903,0.0,1.0
2011-06-22,28.59,28.85,27.99,28.1,314100,16.2998517477873,16.4480840476972,15.9577772095336,16.0204908748801,550932.556869362,0.0,1.0
2011-06-23,28.75,28.84,28.01,28.46,147900,16.3910716246549,16.4423828053929,15.969179694142,16.2257355978323,259417.144734094,0.0,1.0
2011-06-24,28.01,28.7896,27.82,28.76,254400,15.969179694142,16.4136485441796,15.8608560903617,16.3967728669591,446218.53698684,0.0,1.0
2011-06-27,28.73,29.03,27.63,27.89,250100,16.3796691400464,16.5507064091733,15.7525324865814,15.9007647864913,438676.321149405,0.0,1.0
2011-06-28,29.01,29.11,28.61,28.96,182400,16.5393039245648,16.5963163476071,16.3112542323957,16.5107977130437,319930.271801885,0.0,1.0
2011-06-29,29.25,29.39,28.69,29.31,294100,16.6761337398663,16.7559511321255,16.3568641708295,16.7103411936917,515852.483206876,0.0,1.0
2011-06-30,29.08,29.5699,28.71,29.4,275000,16.5792126206944,16.8585164811785,16.368266655438,16.7616523744297,482351.012859201,0.0,1.0
2011-07-01,29.42,29.56,28.63,28.72,322500,16.7730548590382,16.8528722512973,16.3226567170042,16.3739678977422,565666.187807607,0.0,1.0
2011-07-05,28.61,29.19,28.27,29.07,367900,16.3112542323957,16.6419262860409,16.117411994052,16.5735113783902,645297.955021455,0.0,1.0
2011-07-06,28.23,28.67,28.09,28.22,300300,16.0946070248351,16.3454616862211,16.0147896325759,16.0889057825308,526727.306042246,0.0,1.0
2011-07-07,27.83,28.27,27.71,28.18,344200,15.8665573326659,16.117411994052,15.7981424250152,16.0661008133139,603728.067731409,0.0,1.0
2011-07-08,26.79,27.41,26.41,27.34,442500,15.2736281330263,15.6271051558884,15.0569809254656,15.5871964597588,776146.62978253,0.0,1.0
2011-07-11,26.41,26.59,25.762,26.0,484000,15.0569809254656,15.1596032869417,14.6875404241516,14.8232299909923,848937.782632194,0.0,1.0
2011-07-12,26.04,26.82,25.98,26.61,451700,14.8460349602092,15.2907318599389,14.8118275063838,15.1710057715502,792283.463667275,0.0,1.0
2011-07-13,27.01,27.35,25.95,26.08,384000,15.3990554637193,15.592897702063,14.7947237794711,14.8688399294261,673537.414319756,0.0,1.0
2011-07-14,26.87,27.5,26.72,27.5,329100,15.3192380714601,15.6784163366264,15.2337194368967,15.6784163366264,577242.612116228,0.0,1.0
2011-07-15,27.23,27.5,26.49,27.04,238800,15.5244827944123,15.6784163366264,15.1025908638994,15.4161591906319,418856.079530098,0.0,1.0
2011-07-18,26.9,27.17,26.55,27.05,191800,15.3363417983728,15.4902753405869,15.1367983177248,15.4218604329362,336417.906423253,0.0,1.0
2011-07-19,27.31,27.42,27.12,27.22,159400,15.5700927328461,15.6328063981926,15.4617691290658,15.518781552108,279588.187090024,0.0,1.0
2011-07-20,27.56,27.66,27.36,27.5,227300,15.7126237904518,15.7696362134941,15.5985989443672,15.6784163366264,398685.037174168,0.0,1.0
2011-07-21,27.8,28.23,27.64,27.99,260400,15.8494536057533,16.0946070248351,15.7582337288856,15.9577772095336,456742.559085584,0.0,1.0
2011-07-22,27.03,27.72,26.9,27.72,157200,15.4104579483277,15.8038436673194,15.3363417983728,15.8038436673194,275729.378987151,0.0,1.0
2011-07-25,26.35,26.71,26.329,26.7,207000,15.0227734716402,15.2280181945924,15.0108008628014,15.2223169522882,363078.762406745,0.0,1.0
2011-07-26,25.48,26.16,25.32,26.03,339500,14.5267653911724,14.9144498678599,14.4355455143048,14.8403337179049,595484.250420723,0.0,1.0
2011-07-27,25.29,25.54,24.24,24.95,833700,14.4184417873921,14.5609728449978,13.8198113454482,14.2245995490483,1462312.87062078,0.0,1.0
2011-07-28,24.53,25.74,24.41,25.57,334700,13.9851473722708,14.6749976910823,13.91673246462,14.5780765719105,587065.032741725,0.0,1.0
2011-07-29,24.27,24.851,24.0,24.2,369300,13.8369150723608,14.1681572502365,13.6829815301467,13.7970063762313,647753.560177831,0.0,1.0
2011-08-01,24.01,25.22,23.71,24.46,356600,13.6886827724509,14.3785330912625,13.5176455033241,13.9452386761412,625477.713402151,0.0,1.0
2011-08-02,22.61,24.2,22.51,23.99,455900,12.890508849859,13.7970063762313,12.8334964268168,13.6772802878425,799650.279136401,0.0,1.0
2011-08-03,21.02,22.13,20.33,22.13,940300,11.9840113234868,12.6168492192561,11.5906256044951,12.6168492192561,1649289.66324184,0.0,1.0
2011-08-04,19.14,20.3995,19.08,20.11,756100,10.912177770292,11.6302492385095,10.8779703164666,11.4651982738021,1326202.18481033,0.0,1.0
2011-08-05,19.74,20.165,18.73,19.91,1053400,11.2542523085457,11.4965551064753,10.6784268358187,11.3511734277175,1847667.4798032,0.0,1.0
2011-08-08,17.66,19.38,16.72,19.11,1107800,10.0683939092663,11.0490075855935,9.53247713266887,10.8950740433793,1943085.28016517,0.0,1.0
2011-08-09,19.08,19.17,17.76,18.16,572800,10.8779703164666,10.9292814972047,10.1254063323086,10.3534560244777,1004693.30969364,0.0,1.0
2011-08-10,19.16,19.75,18.45,18.67,765500,10.9235802549004,11.2599535508499,10.5187920513003,10.6442193819933,1342689.81943171,0.0,1.0
2011-08-11,20.34,21.11,19.835,20.0,972500,11.5963268467993,12.0353225042249,11.3084141104358,11.4024846084556,1705768.58183845,0.0,1.0
2011-08-12,21.37,21.61,19.76,20.38,611000,12.1835548041348,12.3203846194363,11.2656547931541,11.6191318160162,1071696.25038899,0.0,1.0
2011-08-15,22.3,22.51,21.69,21.77,615100,12.713770338428,12.8334964268168,12.3659945578701,12.4116044963039,1078887.6654898,0.0,1.0
2011-08-16,22.33,22.69,21.73,22.15,417900,12.7308740653407,12.9361187882929,12.388799527087,12.6282517038646,732998.139177671,0.0,1.0
2011-08-17,22.79,23.3,22.31,22.9,497700,12.9931312113351,13.2838945688508,12.7194715807322,13.0558448766816,872967.633091,0.0,1.0
2011-08-18,21.49,22.08,21.0,21.77,1037000,12.2519697117855,12.588343007735,11.9726088388784,12.4116044963039,1818901.81939997,0.0,1.0
2011-08-19,21.25,22.445,21.12,21.59,867300,12.1151398964841,12.7964383518393,12.0410237465291,12.3089821348278,1521247.39437376,0.0,1.0
2011-08-22,21.1,22.01,21.03,22.01,813900,12.0296212619206,12.5484343116054,11.989712565791,12.5484343116054,1427583.59769493,0.0,1.0
2011-08-23,22.09,22.12,21.32,21.41,477000,12.5940442500392,12.6111479769519,12.1550485926137,12.2063597733517,836659.756850323,0.0,1.0
2011-08-24,22.34,22.54,21.78,22.1,265700,12.7365753076449,12.8506001537294,12.4173057386081,12.5997454923434,466038.778606144,0.0,1.0
2011-08-25,21.8,22.66,21.41,22.59,476000,12.4287082232166,12.9190150613802,12.2063597733517,12.8791063652506,834905.753167198,0.0,1.0
2011-08-26,22.39,22.55,21.2,21.63,386300,12.765081519166,12.8563013960337,12.0866336849629,12.3317871040447,677571.622790944,0.0,1.0
2011-08-29,22.91,23.07,22.47,22.93,435000,13.0615461189859,13.1527659958535,12.8106914575998,13.0729486035943,762991.602159098,0.0,1.0
2011-08-30,22.57,22.84,22.2,22.83,319000,12.8677038806421,13.0216374228563,12.6567579153857,13.015936180552,559527.174916674,0.0,1.0
2011-08-31,23.79,23.97,22.715,22.88,990000,13.5632554417579,13.665877803234,12.9503718940534,13.0444423920732,1736463.64629313,0.0,1.0
2011-09-01,23.58,24.37,23.41,23.94,1269000,13.4435293533691,13.8939274954031,13.3466082341973,13.6487740763213,2225830.67388483,0.0,1.0
2011-09-02,22.54,23.25,22.35,23.07,681700,12.8506001537294,13.2553883573296,12.7422765499491,13.1527659958535,1195704.31078588,0.0,1.0
2011-09-06,22.34,22.37,21.5,21.64,379100,12.7365753076449,12.7536790345576,12.2576709540898,12.3374883463489,664942.796272447,0.0,1.0
2011-09-07,22.53,22.75,22.39,22.54,296800,12.8448989114252,12.9703262421182,12.765081519166,12.8506001537294,520588.293151313,0.0,1.0
2011-09-08,22.25,22.59,22.02,22.29,178800,12.6852641269068,12.8791063652506,12.5541355539096,12.7080690961237,313615.858542638,0.0,1.0
2011-09-09,20.64,21.76,20.51,21.71,317000,11.7673641159262,12.4059032539997,11.6932479659712,12.3773970424785,556019.167550422,0.0,1.0
2011-09-12,19.63,20.24,19.22,19.98,539300,11.1915386431992,11.539314423757,10.9577877087258,11.3910821238471,945934.186308967,0.0,1.0
2011-09-13,19.28,19.74,19.06,19.74,529200,10.9919951625512,11.2542523085457,10.8665678318582,11.2542523085457,928218.749109414,0.0,1.0
2011-09-14,19.29,19.57,18.16,19.38,784300,10.9976964048554,11.1573311893738,10.3534560244777,11.0490075855935,1375665.08867444,0.0,1.0
2011-09-15,19.01,19.98,18.84,19.98,687500,10.838061620337,11.3910821238471,10.7411405011652,11.3910821238471,1205877.53214801,0.0,1.0
2011-09-16,18.83,19.07,18.35,18.98,840200,10.7354392588609,10.8722690741624,10.461779628258,10.8209578934243,1473713.8945611,0.0,1.0
2011-09-19,18.45,18.73,17.77,18.25,453500,10.5187920513003,10.6784268358187,10.1311075746128,10.4047672052157,795440.670296899,0.0,1.0
2011-09-20,18.39,18.93,18.33,18.59,302500,10.4845845974749,10.7924516819032,10.4503771436495,10.5986094435595,530586.114145122,0.0,1.0
2011-09-21,17.51,18.31,17.42,18.14,511300,9.98287527470286,10.4389746590411,9.93156409396481,10.3420535398692,896822.083181489,0.0,1.0
2011-09-22,15.96,16.72,15.65,16.37,547100,9.09918271754755,9.53247713266887,8.92244420611649,9.33293365202089,959615.415037342,0.0,1.0
2011-09-23,16.08,16.09,15.46,15.94,506100,9.16759762519829,9.17329886750252,8.81412060233617,9.0877802329391,887701.264029242,0.0,1.0
2011-09-26,16.31,16.37,15.5,16.08,567300,9.29872619819553,9.33293365202089,8.83692557155308,9.16759762519829,995046.289436453,0.0,1.0
2011-09-27,16.83,17.16,16.67,16.91,259300,9.59519079801537,9.78333179405489,9.50397092114773,9.6408007364492,454813.155034148,0.0,1.0
2011-09-28,16.09,17.34,16.0,16.87,336400,9.17329886750252,9.88595415553099,9.12198768676447,9.61799576723228,590046.839003037,0.0,1.0
2011-09-29,16.22,16.8,16.02,16.44,1260600,9.24741501745748,9.57808707110269,9.13339017137292,9.37284234815049,2211097.04294658,0.0,1.0
2011-09-30,15.62,15.96,15.23,15.93,1075900,8.90534047920381,9.09918271754755,8.68299202933893,9.08207899063487,1887132.56267351,0.0,1.0
2011-10-03,15.43,16.1171,15.22,15.48,1179900,8.79701687542348,9.18874923414697,8.6772907870347,8.82552308694462,2069548.94571844,0.0,1.0
2011-10-04,16.41,16.43,15.22,15.36,851800,9.3557386212378,9.36714110584626,8.6772907870347,8.75710817929389,1494060.33728534,0.0,1.0
2011-10-05,15.97,16.38,15.58,16.38,459500,9.10488395985178,9.33863489432512,8.8825355099869,9.33863489432512,805964.692395647,0.0,1.0
2011-10-06,17.29,17.33,16.13,16.14,520700,9.85744794400985,9.88025291322676,9.19610383671943,9.20180507902366,913309.717802858,0.0,1.0
2011-10-07,16.31,17.71,16.22,17.71,430400,9.29872619819553,10.0969001207874,9.24741501745748,10.0969001207874,754923.185216727,0.0,1.0
2011-10-10,16.88,16.91,16.41,16.74,530000,9.62369700953651,9.6408007364492,9.3557386212378,9.54387961727732,929621.952055915,0.0,1.0
2011-10-11,16.64,16.82,16.13,16.82,455700,9.48686719423504,9.58948955571115,9.19610383671943,9.58948955571115,799299.478399775,0.0,1.0
2011-10-12,17.21,17.44,16.75,16.9,311800,9.81183800557603,9.94296657857327,9.54958085958155,9.63509949414497,546898.348398178,0.0,1.0
2011-10-13,16.71,16.89,16.24,16.76,1623500,9.52677589036464,9.62939825184074,9.25881750206593,9.55528210188578,2847624.97955241,0.0,1.0
2011-10-14,17.4,17.46,16.73,16.96,383200,9.92016160935636,9.95436906318172,9.53817837497309,9.66930694797033,672134.211373257,0.0,1.0
2011-10-17,16.72,17.0912,16.57,16.89,456700,9.53247713266887,9.7441072470018,9.44695849810545,9.62939825184074,801053.482082898,0.0,1.0
2011-10-18,17.0,17.11,16.34,16.76,243400,9.69211191718724,9.75482558253375,9.31582992510821,9.55528210188578,426924.496472471,0.0,1.0
2011-10-19,15.82,16.81,15.72,16.77,751400,9.01936532528837,9.58378831340692,8.96235290224609,9.56098334419,1317958.36749965,0.0,1.0
2011-10-20,14.89,15.72,14.38,15.66,1382700,8.48914979099518,8.96235290224609,8.19838643347956,8.92814544842072,2425260.89265606,0.0,1.0
2011-10-21,15.41,15.6,15.11,15.22,537100,8.78561439081503,8.89393799459535,8.61457712168819,8.6772907870347,942075.378206097,0.0,1.0
2011-10-24,16.43,16.49,15.43,15.48,340700,9.36714110584626,9.40134855967163,8.79701687542348,8.82552308694462,597589.054840472,0.0,1.0
2011-10-25,15.77,16.41,15.73,16.35,499300,8.99085911376723,9.3557386212378,8.96805414455032,9.32153116741244,875774.038983996,0.0,1.0
2011-10-26,16.08,16.3,15.81,16.25,555500,9.16759762519829,9.2930249558913,9.01366408298414,9.26451874437016,974349.045975586,0.0,1.0
2011-10-27,17.28,18.17,16.82,16.95,1502300,9.85174670170562,10.3591572667819,9.58948955571115,9.66360570566611,2635039.73315774,0.0,1.0
2011-10-28,18.74,18.78,17.77,17.96,822800,10.6841280781229,10.7069330473398,10.1311075746128,10.2394311783931,1443194.23047473,0.0,1.0
2011-10-31,18.04,18.74,17.85,18.08,755500,10.2850411168269,10.6841280781229,10.1767175130466,10.3078460860438,1325149.78260046,0.0,1.0
2011-11-01,17.06,17.61,16.84,17.05,621500,9.72631937101261,10.0398876977451,9.6008920403196,9.72061812870838,1090113.28906179,0.0,1.0
2011-11-02,17.48,18.2,17.31,17.71,429300,9.96577154779018,10.3762609936946,9.86885042861831,10.0969001207874,752993.781165291,0.0,1.0
2011-11-03,18.25,18.36,17.6,18.0,590700,10.4047672052157,10.4674808705622,10.0341864554409,10.26223614761,1036089.97562157,0.0,1.0
2011-11-04,18.22,18.78,17.89,18.61,398800,10.387663478303,10.7069330473398,10.1995224822635,10.6100119281679,699496.66883,0.0,1.0
2011-11-07,18.45,18.69,18.07,18.35,511700,10.5187920513003,10.6556218666017,10.3021448437396,10.461779628258,897523.684654736,0.0,1.0
2011-11-08,18.78,18.82,18.09,18.55,405500,10.7069330473398,10.7297380165567,10.3135473283481,10.5758044743426,711248.49350693,0.0,1.0
2011-11-09,16.84,17.88,16.59,17.79,549700,9.6008920403196,10.1938212399593,9.45836098271391,10.1425100592212,964175.824613465,0.0,1.0
2011-11-10,16.98,17.68,16.66,17.37,346200,9.68070943257879,10.0797963938747,9.4982696788435,9.90305788244367,607236.075097656,0.0,1.0
2011-11-11,17.12,17.27,16.74,17.01,256500,9.76052682483798,9.8460454594014,9.54387961727732,9.69781315949147,449901.9447214,0.0,1.0
2011-11-14,16.61,16.87,16.39,16.8,297500,9.46976346732236,9.61799576723228,9.34433613662935,9.57808707110269,521816.095729499,0.0,1.0
2011-11-15,16.78,17.08,16.53,16.68,247100,9.56668458649423,9.73772185562107,9.42415352888854,9.50967216345196,433414.310100031,0.0,1.0
2011-11-16,16.5,16.88,16.3,16.44,323100,9.40704980197586,9.62369700953651,9.2930249558913,9.37284234815049,566718.590017483,0.0,1.0
2011-11-17,15.9,16.63,15.54,16.57,455800,9.06497526372219,9.48116595193082,8.85973054076999,9.44695849810545,799474.878768087,0.0,1.0
2011-11-18,15.77,16.22,15.66,16.1,253100,8.99085911376723,9.24741501745748,8.92814544842072,9.17900010980675,443938.332198777,0.0,1.0
2011-11-21,15.41,15.53,15.15,15.4,273500,8.78561439081503,8.85402929846576,8.6373820909051,8.7799131485108,479720.007334514,0.0,1.0
2011-11-22,15.22,15.55,15.1,15.34,226200,8.6772907870347,8.86543178307422,8.60887587938396,8.74570569468543,396755.633122732,0.0,1.0
2011-11-23,14.33,15.02,14.27,14.92,313800,8.16988022195842,8.56326594095014,8.13567276813306,8.50625351790787,550406.355764427,0.0,1.0
2011-11-25,13.96,14.47,13.89,14.18,190900,7.958934256702,8.24969761421761,7.9190255605724,8.08436158739501,334839.303108442,0.0,1.0
2011-11-28,15.0,15.21,14.62,14.77,248300,8.55186345634169,8.67158954473047,8.33521624878103,8.42073488334445,435519.11451978,0.0,1.0
2011-11-29,14.76,15.48,14.69,15.14,203800,8.41503364104022,8.82552308694462,8.37512494491062,8.63168084860088,357465.950620746,0.0,1.0
2011-11-30,15.97,16.14,15.69,16.03,421700,9.10488395985178,9.20180507902366,8.9452491753334,9.13909141367715,739663.353173546,0.0,1.0
2011-12-01,15.88,16.5,15.64,16.14,328300,9.05357277911373,9.40704980197586,8.91674296381226,9.20180507902366,575839.40916973,0.0,1.0
2011-12-02,15.52,15.96,15.26,15.96,340800,8.84832805616153,9.09918271754755,8.70009575625161,9.09918271754755,597764.455208785,0.0,1.0
2011-12-05,16.17,16.24,15.84,15.9,349100,9.21890880593634,9.25881750206593,9.03076780989682,9.06497526372219,612322.685778717,0.0,1.0
2011-12-06,16.13,16.25,15.86,16.14,244200,9.19610383671943,9.26451874437016,9.04217029450528,9.20180507902366,428327.69941897,0.0,1.0
2011-12-07,16.18,16.54,16.07,16.53,476100,9.22461004824057,9.42985477119277,9.16189638289406,9.42415352888854,835081.153535511,0.0,1.0
2011-12-08,15.22,15.77,15.02,15.77,400200,8.6772907870347,8.99085911376723,8.56326594095014,8.99085911376723,701952.273986372,0.0,1.0
2011-12-09,15.49,15.57,15.25,15.3,253500,8.83122432924885,8.87683426768267,8.69439451394738,8.72290072546852,444639.933672027,0.0,1.0
2011-12-12,14.92,15.16,14.68,15.16,291700,8.50625351790787,8.64308333320933,8.3694237026064,8.64308333320933,511642.874367378,0.0,1.0
2011-12-13,14.66,15.2,14.55,15.13,451600,8.35802121799794,8.66588830242624,8.29530755265144,8.62597960629665,792108.063298964,0.0,1.0
2011-12-14,14.29,14.75,14.22,14.62,302100,8.14707525274151,8.40933239873599,8.10716655661192,8.33521624878103,529884.512671871,0.0,1.0
2011-12-15,14.46,14.93,14.39,14.67,303500,8.24399637191339,8.51195476021209,8.20408767578379,8.36372246030217,532340.117828245,0.0,1.0
2011-12-16,14.56,14.92,14.3,14.83,176000,8.30100879495566,8.50625351790787,8.15277649504574,8.45494233716981,308704.648229889,0.0,1.0
2011-12-19,14.22,14.54,14.12,14.35,212600,8.10716655661192,8.28960631034721,8.05015413356964,8.18128270656688,372901.18303224,0.0,1.0
2011-12-20,14.92,15.0,14.57,14.57,309000,8.50625351790787,8.55186345634169,8.30671003725989,8.30671003725989,541987.138085429,0.0,1.0
2011-12-21,14.59,15.09,14.35,14.92,223900,8.31811252186835,8.60317463707974,8.18128270656688,8.50625351790787,392721.424651546,0.0,1.0
2011-12-22,14.69,14.83,14.45,14.61,242500,8.37512494491062,8.45494233716981,8.23829512960916,8.3295150064768,425345.893157659,0.0,1.0
2011-12-23,14.81,14.88,14.67,14.88,85800,8.44353985256136,8.48344854869095,8.36372246030217,8.48344854869095,150493.516012071,0.0,1.0
2011-12-27,14.78,15.0,14.71,14.84,172000,8.42643612564867,8.55186345634169,8.38652742951908,8.46064357947404,301688.633497391,0.0,1.0
2011-12-28,14.27,14.68,14.17,14.68,191300,8.13567276813306,8.3694237026064,8.07866034509078,8.3694237026064,335540.904581691,0.0,1.0
2011-12-29,13.91,14.63,13.87,14.39,386000,7.93042804518086,8.34091749108526,7.90762307596395,8.20408767578379,677045.421686006,0.0,1.0
2011-12-30,14.1,14.16,13.75,13.9,297500,8.03875164896118,8.07295910278655,7.83920816831321,7.92472680287663,521816.0957295,0.0,1.0
2012-01-03,15.12,15.25,14.87,15.03,400200,8.62027836399242,8.69439451394738,8.47774730638672,8.56896718325437,701952.273986372,0.0,1.0
2012-01-04,14.54,15.07,14.48,14.91,356700,8.28960631034721,8.59177215247128,8.25539885652184,8.50055227560364,625653.113770462,0.0,1.0
2012-01-05,14.3,14.5,14.02,14.43,499200,8.15277649504574,8.2668013411303,7.99314171052736,8.2268926450007,875598.638615684,0.0,1.0
2012-01-06,14.11,14.32,14.0,14.32,477200,8.04445289126541,8.1641789796542,7.98173922591891,8.1641789796542,837010.557586948,0.0,1.0
2012-01-09,14.35,14.41,14.17,14.33,379600,8.18128270656688,8.21549016039225,8.07866034509078,8.16988022195842,665819.79811401,0.0,1.0
2012-01-10,14.65,14.75,14.5,14.67,372200,8.35231997569371,8.40933239873599,8.2668013411303,8.36372246030217,652840.17085889,0.0,1.0
2012-01-11,14.53,14.63,14.37,14.48,496100,8.28390506804298,8.34091749108526,8.19268519117534,8.25539885652184,870161.227197999,0.0,1.0
2012-01-12,14.88,14.96,14.46,14.6,549200,8.48344854869095,8.52905848712478,8.24399637191339,8.32381376417258,963298.822771903,0.0,1.0
2012-01-13,14.64,14.69,14.36,14.57,423800,8.34661873338949,8.37512494491062,8.18698394887111,8.30671003725989,743346.760908106,0.0,1.0
2012-01-17,15.02,15.16,14.8,15.0,564800,8.56326594095014,8.64308333320933,8.43783861025713,8.55186345634169,990661.280228643,0.0,1.0
2012-01-18,16.41,16.45,15.12,15.19,1503900,9.3557386212378,9.37854359045472,8.62027836399242,8.66018706012201,2637846.13905074,0.0,1.0
2012-01-19,16.6,16.6,16.32,16.51,754300,9.46406222501813,9.46406222501813,9.30442744049975,9.41275104428008,1323044.97818071,0.0,1.0
2012-01-20,16.6,16.65,16.3,16.32,572200,9.46406222501813,9.49256843653927,9.2930249558913,9.30442744049975,1003640.90748376,0.0,1.0
2012-01-23,16.55,16.59,16.22,16.4,574600,9.43555601349699,9.45836098271391,9.24741501745748,9.35003737893358,1007850.51632326,0.0,1.0
2012-01-24,17.02,17.02,16.04,16.1,829600,9.7035144017957,9.7035144017957,9.14479265598138,9.17900010980675,1455121.45551998,0.0,1.0
2012-01-25,17.37,17.56,16.78,17.15,486400,9.90305788244367,10.011381486224,9.56668458649423,9.77763055175066,853147.391471692,0.0,1.0
2012-01-26,17.61,18.07,17.43,17.82,595900,10.0398876977451,10.3021448437396,9.93726533626904,10.1596137861339,1045210.79477381,0.0,1.0
2012-01-27,18.39,18.55,18.11,18.19,566700,10.4845845974749,10.5758044743426,10.3249498129565,10.3705597513904,993993.88722658,0.0,1.0
2012-01-30,17.86,18.08,17.6,18.08,381000,10.1824187553508,10.3078460860438,10.0341864554409,10.3078460860438,668275.403270386,0.0,1.0
2012-01-31,18.02,18.47,17.91,18.45,421400,10.2736386322185,10.5301945359087,10.210924966872,10.5187920513003,739137.152068607,0.0,1.0
2012-02-01,18.51,18.64,18.08,18.3,608100,10.5529995051256,10.6271156550806,10.3078460860438,10.4332734167369,1066609.63970793,0.0,1.0
2012-02-02,18.14,18.46,17.95,18.43,416600,10.3420535398692,10.5244932936045,10.2337299360889,10.5073895666918,730717.934389612,0.0,1.0
2012-02-03,18.52,18.72,18.17,18.37,402900,10.5587007474299,10.6727255935144,10.3591572667819,10.4731821128665,706688.083930806,0.0,1.0
2012-02-06,18.5,18.57,18.276,18.3,302700,10.5472982628214,10.587206958951,10.4195904352067,10.4332734167369,530936.914881747,0.0,1.0
2012-02-07,19.31,19.37,18.52,18.52,756200,11.0090988894639,11.0433063432892,10.5587007474299,10.5587007474299,1326377.58517864,0.0,1.0
2012-02-08,19.44,19.65,19.28,19.59,545200,11.0832150394188,11.2029411278076,10.9919951625512,11.1687336739822,956282.808039407,0.0,1.0
2012-02-09,18.45,19.11,18.36,19.11,882700,10.5187920513003,10.8950740433793,10.4674808705622,10.8950740433793,1548259.05109387,0.0,1.0
2012-02-10,17.93,17.96,17.25,17.75,664800,10.2223274514804,10.2394311783931,9.83464297479294,10.1197050900043,1166061.64854108,0.0,1.0
2012-02-13,18.19,18.23,18.0322,18.17,407000,10.3705597513904,10.3933647206073,10.2805941478296,10.3591572667819,713879.499031614,0.0,1.0
2012-02-14,17.49,17.87,17.35,17.8,373400,9.97147279009441,10.1881199976551,9.89165539783522,10.1482113015255,654944.975278639,0.0,1.0
2012-02-15,17.37,17.68,17.27,17.67,691200,9.90305788244367,10.0797963938747,9.8460454594014,10.0740951515705,1212367.34577556,0.0,1.0
2012-02-16,18.05,18.14,17.05,17.17,702100,10.2907423591312,10.3420535398692,9.72061812870838,9.78903303635912,1231485.98592161,0.0,1.0
2012-02-17,18.28,18.45,18.18,18.24,261900,10.4218709321284,10.5187920513003,10.3648585090861,10.3990659629115,459373.564610272,0.0,1.0
2012-02-21,18.64,18.9,18.09,18.44,266300,10.6271156550806,10.7753479549905,10.3135473283481,10.513090808996,467091.180816019,0.0,1.0
2012-02-22,18.46,18.78,18.21,18.78,334900,10.5244932936045,10.7069330473398,10.3819622359988,10.7069330473398,587415.833478351,0.0,1.0
2012-02-23,18.37,18.84,18.32,18.59,237500,10.4731821128665,10.7411405011652,10.4446759013453,10.5986094435595,416575.874742035,0.0,1.0
2012-02-24,18.48,18.65,18.37,18.52,209400,10.535895778213,10.6328168973848,10.4731821128665,10.5587007474299,367288.371246241,0.0,1.0
2012-02-27,17.99,18.39,17.88,18.39,359400,10.2565349053058,10.4845845974749,10.1938212399593,10.4845845974749,630388.923714897,0.0,1.0
2012-02-28,18.71,18.84,18.02,18.14,472200,10.6670243512102,10.7411405011652,10.2736386322185,10.3420535398692,828240.539171326,0.0,1.0
2012-02-29,18.46,18.87,18.3,18.62,319000,10.5244932936045,10.7582442280778,10.4332734167369,10.6157131704721,559527.174916673,0.0,1.0
2012-03-01,18.77,18.85,18.33,18.33,292000,10.7012318050356,10.7468417434694,10.4503771436495,10.4503771436495,512169.075472314,0.0,1.0
2012-03-02,18.91,19.34,18.79,19.06,663600,10.7810491972948,11.0262026163765,10.712634289644,10.8665678318582,1163956.84412133,0.0,1.0
2012-03-05,18.4,18.97,18.18,18.96,518900,10.4902858397791,10.8152566511201,10.3648585090861,10.8095554088159,910152.511173237,0.0,1.0
2012-03-06,17.21,17.9,17.1,17.86,390100,9.81183800557603,10.2052237245677,9.74912434022952,10.1824187553508,684236.836786816,0.0,1.0
2012-03-07,17.13,17.29,16.81,17.29,441400,9.76622806714221,9.85744794400985,9.58378831340692,9.85744794400985,774217.225731095,0.0,1.0
2012-03-08,17.27,17.46,17.14,17.44,483200,9.8460454594014,9.95436906318172,9.77192930944643,9.94296657857327,847534.579685694,0.0,1.0
2012-03-09,17.22,17.37,17.15,17.15,294000,9.81753924788026,9.90305788244367,9.77763055175066,9.77763055175066,515677.082838564,0.0,1.0
2012-03-12,16.79,17.28,16.68,17.07,510800,9.57238582879846,9.85174670170562,9.50967216345196,9.73202061331684,895945.081339927,0.0,1.0
2012-03-13,17.51,17.51,16.8101,16.87,746400,9.98287527470286,9.98287527470286,9.58384532582996,9.61799576723228,1309188.34908403,0.0,1.0
2012-03-14,17.39,17.58,17.12,17.54,409600,9.91446036705213,10.0227839708325,9.76052682483798,9.99997900161554,718439.908607741,0.0,1.0
2012-03-15,17.48,17.49,17.0201,17.2,946400,9.96577154779018,9.97147279009441,9.70357141421874,9.8061367632718,1659989.0857089,0.0,1.0
2012-03-16,17.31,17.61,17.2,17.47,571300,9.86885042861831,10.0398876977451,9.8061367632718,9.96007030548595,1002062.30416895,0.0,1.0
2012-03-19,17.22,17.78,17.16,17.37,284300,9.81753924788026,10.136808816917,9.78333179405489,9.90305788244367,498663.247112257,0.0,1.0
2012-03-20,16.78,16.95,16.71,16.92,568900,9.56668458649423,9.66360570566611,9.52677589036464,9.64650197875342,997852.695329453,0.0,1.0
2012-03-21,16.77,16.86,16.5,16.85,383600,9.56098334419,9.61229452492806,9.40704980197586,9.60659328262383,672835.812846508,0.0,1.0
2012-03-22,16.42,16.68,16.29,16.58,629600,9.36143986354203,9.50967216345196,9.28732371358707,9.45265974040968,1104320.7188951,0.0,1.0
2012-03-23,16.49,16.59,16.2,16.46,603900,9.40134855967163,9.45836098271391,9.23601253284902,9.38424483275895,1059242.82423881,0.0,1.0
2012-03-26,16.5,16.62,16.31,16.6,483800,9.40704980197586,9.47546470962659,9.29872619819553,9.46406222501813,848586.981895568,0.0,1.0
2012-03-27,16.58,16.941,16.52,16.7,251500,9.45265974040968,9.6584745875923,9.41845228658431,9.52107464806041,441131.926305778,0.0,1.0
2012-03-28,15.96,16.6,15.87,16.6,404400,9.09918271754755,9.46406222501813,9.0478715368095,9.46406222501813,709319.089455495,0.0,1.0
2012-03-29,15.96,16.06,15.35,15.74,711700,9.09918271754755,9.15619514058983,8.75140693698966,8.97375538685454,1248324.42127961,0.0,1.0
2012-03-30,15.93,16.26,15.9,16.22,787900,9.08207899063487,9.27021998667439,9.06497526372219,9.24741501745748,1381979.50193369,0.0,1.0
2012-04-02,16.75,16.8,15.93,15.96,1318000,9.54958085958155,9.57808707110269,9.08207899063487,9.09918271754755,2311776.85435792,0.0,1.0
2012-04-03,16.5,17.02,16.48,16.84,1032500,9.40704980197586,9.7035144017957,9.3956473173674,9.6008920403196,1811008.80282591,0.0,1.0
2012-04-04,15.93,16.36,15.87,16.27,521000,9.08207899063487,9.32723240971667,9.0478715368095,9.27592122897862,913835.918907795,0.0,1.0
2012-04-05,15.93,16.09,15.7,15.9,426900,9.08207899063487,9.17329886750252,8.95095041763763,9.06497526372219,748784.172325792,0.0,1.0
2012-04-09,16.07,16.09,15.72,15.75,320700,9.16189638289406,9.17329886750252,8.96235290224609,8.97945662915877,562508.981177985,0.0,1.0
2012-04-10,15.37,16.0,15.23,15.88,567200,8.76280942159811,9.12198768676447,8.68299202933893,9.05357277911373,994870.889068142,0.0,1.0
2012-04-11,15.31,15.62,15.23,15.6,397800,8.72860196777275,8.90534047920381,8.68299202933893,8.89393799459535,697742.665146873,0.0,1.0
2012-04-12,15.8,15.98,15.26,15.37,448200,9.00796284067991,9.11058520215601,8.70009575625161,8.76280942159811,786144.450776341,0.0,1.0
2012-04-13,15.29,15.6,15.17,15.57,316100,8.71719948316429,8.89393799459535,8.64878457551356,8.87683426768267,554440.564235613,0.0,1.0
2012-04-16,15.17,15.59,15.08,15.5,475300,8.64878457551356,8.88823675229113,8.59747339477551,8.83692557155308,833677.950589012,0.0,1.0
2012-04-17,15.65,15.71,15.04,15.32,419700,8.92244420611649,8.95665165994186,8.5746684255586,8.73430321007698,736155.345807297,0.0,1.0
2012-04-18,16.2,16.4195,15.65,15.65,685400,9.23601253284902,9.36115480142682,8.92244420611649,8.92244420611649,1202194.12441344,0.0,1.0
2012-04-19,15.85,16.3,15.74,16.22,245900,9.03646905220105,9.2930249558913,8.97375538685454,9.24741501745748,431309.505680282,0.0,1.0
2012-04-20,15.93,16.25,15.82,16.13,303000,9.08207899063487,9.26451874437016,9.01936532528837,9.19610383671943,531463.115986683,0.0,1.0
2012-04-23,15.61,15.68,15.21,15.54,448900,8.89963923689958,8.93954793302918,8.67158954473047,8.85973054076999,787372.253354529,0.0,1.0
2012-04-24,15.56,15.61,15.44,15.58,260400,8.87113302537844,8.89963923689958,8.80271811772771,8.8825355099869,456742.559085585,0.0,1.0
2012-04-25,15.54,15.97,15.45,15.95,369500,8.85973054076999,9.10488395985178,8.80841936003194,9.09348147524333,648104.360914454,0.0,1.0
2012-04-26,15.31,15.44,15.18,15.34,151642,8.72860196777275,8.80271811772771,8.65448581781779,8.74570569468543,265980.626516345,0.0,1.0
2012-04-27,15.24,15.45,15.17,15.45,86442,8.68869327164315,8.80841936003194,8.64878457551356,8.80841936003194,151619.586376637,0.0,1.0
2012-04-30,14.7,15.4,14.68,15.27,692100,8.38082618721485,8.7799131485108,8.3694237026064,8.70579699855584,1213945.94909037,0.0,1.0
2012-05-01,14.04,14.4,14.015,14.1,435400,8.33589868748485,8.54963967947164,8.32105556304132,8.37152218614931,733336.167962047,0.581197,1.0
2012-05-02,14.11,14.38,13.94,14.01,739200,8.37745943592672,8.53776517991682,8.27652618971074,8.31808693815261,1245020.88965904,0.0,1.0
2012-05-03,14.29,14.38,14.1,14.2,320700,8.48432993192012,8.53776517991682,8.37152218614931,8.43089468392342,540149.079158081,0.0,1.0
2012-05-04,14.04,14.44,14.01,14.17,435100,8.33589868748485,8.57338867858128,8.31808693815261,8.41308293459119,732830.883510075,0.0,1.0
2012-05-07,14.13,14.17,13.83,13.99,261000,8.38933393548155,8.41308293459119,8.21121644215922,8.30621243859779,439597.473215651,0.0,1.0
2012-05-08,13.76,13.93,13.38,13.93,400400,8.16965569371734,8.27058893993333,7.94404020217573,8.27058893993333,674386.31523198,0.0,1.0
2012-05-09,13.54,13.68,13.21,13.43,617500,8.0390361986143,8.12215769549806,7.84310695595975,7.97372645106278,1040043.83030906,0.0,1.0
2012-05-10,13.04,13.7,12.95,13.7,876100,7.74217370974376,8.13403219505288,7.68873846174706,8.13403219505288,1475599.02790893,0.0,1.0
2012-05-11,12.73,13.23,12.64,12.87,749000,7.55811896664402,7.85498145551457,7.50468371864733,7.64124046352778,1261526.84842346,0.0,1.0
2012-05-14,12.17,12.33,12.1,12.33,876400,7.22563297910902,7.32062897554759,7.18407223066714,7.32062897554759,1476104.31236091,0.0,1.0
2012-05-15,12.07,12.24,11.98,12.05,689900,7.16626048133491,7.26719372755089,7.11282523333821,7.15438598178009,1161985.81138497,0.0,1.0
2012-05-16,11.95,12.28,11.83,12.27,792200,7.09501348400598,7.29094272666053,7.02376648667705,7.28500547688312,1334287.80950743,0.0,1.0
2012-05-17,11.1,11.85,11.09,11.85,1087700,6.59034725292605,7.03564098623187,6.58441000314864,7.03564098623187,1831992.99469986,0.0,1.0
2012-05-18,10.83,11.09,10.52,11.09,954400,6.43004150893596,6.58441000314864,6.24598676583622,6.58441000314864,1607478.26987363,0.0,1.0
2012-05-21,11.1,11.16,10.8,10.8,673900,6.59034725292605,6.62597075159052,6.41222975960373,6.41222975960373,1135037.3072798,0.0,1.0
2012-05-22,10.89,11.27,10.79,11.03,356400,6.46566500760043,6.69128049914204,6.40629250982632,6.54878650448418,600277.928942751,0.0,1.0
2012-05-23,10.97,11.0,10.71,10.89,489000,6.51316300581971,6.53097475515195,6.35879451160703,6.46566500760043,823613.656714381,0.0,1.0
2012-05-24,11.15,11.15,10.84,11.01,382400,6.62003350181311,6.62003350181311,6.43597875871337,6.53691200492936,644069.248113659,0.0,1.0
2012-05-25,11.3,11.43,11.13,11.21,387600,6.70909224847427,6.78627649558061,6.60815900225829,6.65565700047757,652827.51194784,0.0,1.0
2012-05-29,11.53,11.59,11.36,11.45,567300,6.84564899335472,6.88127249201919,6.74471574713874,6.79815099513543,955492.898679076,0.0,1.0
2012-05-30,11.09,11.18,10.99,11.18,437900,6.58441000314864,6.63784525114534,6.52503750537453,6.63784525114534,737546.871728481,0.0,1.0
2012-05-31,11.2,11.28,10.98,11.01,543200,6.64971975070016,6.69721774891945,6.51910025559712,6.53691200492936,914901.714370658,0.0,1.0
2012-06-01,10.9,11.18,10.84,10.97,320100,6.47160225737784,6.63784525114534,6.43597875871337,6.51316300581971,539138.510254137,0.0,1.0
2012-06-04,10.85,11.0,10.79,10.95,358300,6.44191600849078,6.53097475515195,6.40629250982632,6.50128850626489,603478.063805241,0.0,1.0
2012-06-05,10.74,11.13,10.67,11.0,374500,6.37660626093926,6.60815900225829,6.33504551249739,6.53097475515195,630763.424211729,0.0,1.0
2012-06-06,10.54,10.81,10.48,10.57,708400,6.25786126539105,6.41816700938114,6.22223776672658,6.27567301472328,1193145.01925658,0.0,1.0
2012-06-07,10.95,11.18,10.79,10.82,400300,6.50128850626489,6.63784525114534,6.40629250982632,6.42410425915855,674217.887081322,0.0,1.0
2012-06-08,11.0,11.17,10.77,11.08,478900,6.53097475515195,6.63190800136793,6.3944180102715,6.57847275337123,806602.413497989,0.0,1.0
2012-06-11,10.75,11.2,10.72,11.15,407800,6.38254351071667,6.64971975070016,6.36473176138444,6.62003350181311,686849.998380623,0.0,1.0
2012-06-12,11.09,11.14,10.6,10.86,685900,6.58441000314864,6.6140962520357,6.29348476405551,6.44785325826819,1155248.68535868,0.0,1.0
2012-06-13,11.59,11.76,11.35,11.46,606800,6.88127249201919,6.98220573823517,6.73877849736133,6.80408824491285,1022022.01818872,0.0,1.0
2012-06-14,11.65,11.8,11.42,11.76,425900,6.91689599068365,7.00595473734481,6.7803392458032,6.98220573823517,717335.493649601,0.0,1.0
2012-06-15,11.87,11.95,11.43,11.62,308000,7.04751548578669,7.09501348400598,6.78627649558061,6.89908424135142,518758.7040246,0.0,1.0
2012-06-18,11.89,12.006,11.52,11.64,295900,7.05938998534151,7.12826208275948,6.83971174357731,6.91095874090624,498378.897795062,0.0,1.0
2012-06-19,12.11,12.22,11.9,12.22,539200,7.19000948044455,7.25531922799607,7.06532723511892,7.25531922799607,908164.588344364,0.0,1.0
2012-06-20,12.4,12.53,12.1,12.23,578200,7.36218972398947,7.43937397109581,7.18407223066714,7.26125647777348,973851.567100725,0.0,1.0
2012-06-21,11.77,12.6,11.74,12.57,843900,6.98814298801258,7.48093471953768,6.97033123868035,7.46312297020545,1421365.16339727,0.0,1.0
2012-06-22,11.85,12.06,11.69,11.96,828200,7.03564098623187,7.1603232315575,6.94064498979329,7.10095073378339,1394921.94374407,0.0,1.0
2012-06-25,11.76,11.8,11.57,11.62,415800,6.98220573823517,7.00595473734481,6.86939799246436,6.89908424135142,700324.250433209,0.0,1.0
2012-06-26,11.92,12.1,11.68,11.78,1271600,7.07720173467374,7.18407223066714,6.93470774001588,6.99408023778999,2141732.36375871,0.0,1.0
2012-06-27,12.28,12.51,11.9,12.01,859500,7.29094272666053,7.42749947154098,7.06532723511892,7.13063698267044,1447639.95489982,0.0,1.0
2012-06-28,12.21,12.34,11.93,12.2,662500,7.24938197821866,7.326566225325,7.08313898445116,7.24344472844125,1115836.49810486,0.0,1.0
2012-06-29,13.31,13.39,12.99,13.04,415600,7.90247945373385,7.94997745195314,7.71248746085671,7.74217370974376,699987.394131895,0.0,1.0
2012-07-02,13.21,13.38,13.0,13.35,465400,7.84310695595975,7.94404020217573,7.71842471063412,7.9262284528435,783864.613159248,0.0,1.0
2012-07-03,13.11,13.5,13.08,13.48,311100,7.78373445818564,8.01528719950466,7.7659227088534,8.00341269994984,523979.976694977,0.0,1.0
2012-07-05,13.3,13.46,12.91,13.26,472500,7.89654220395644,7.99153820039502,7.66498946263742,7.8727932048468,795823.01185592,0.0,1.0
2012-07-06,12.93,13.1,12.89,13.1,160900,7.67686396219224,7.77779720840823,7.6531149630826,7.77779720840823,271000.894407656,0.0,1.0
2012-07-09,12.54,13.08,12.47,12.76,195900,7.44531122087322,7.7659227088534,7.40375047243134,7.57593071597626,329950.747137724,0.0,1.0
2012-07-10,12.0,12.65,11.97,12.59,512300,7.12469973289303,7.51062096842474,7.1068879835608,7.47499746976027,862857.41581754,0.0,1.0
2012-07-11,11.99,12.19,11.9,11.94,395700,7.11876248311562,7.23750747866384,7.06532723511892,7.08907623422857,666470.192151085,0.0,1.0
2012-07-12,11.73,11.86,11.47,11.74,383000,6.96439398890294,7.04157823600928,6.81002549469026,6.97033123868035,645079.817017603,0.0,1.0
2012-07-13,11.87,12.04,11.77,11.83,200500,7.04751548578669,7.14844873200267,6.98814298801258,7.02376648667705,337698.442067962,0.0,1.0
2012-07-16,11.43,11.79,11.33,11.79,482500,6.78627649558061,7.0000174875674,6.7269039978065,7.0000174875674,812665.826921654,0.0,1.0
2012-07-17,12.08,12.15,11.48,11.51,616000,7.17219773111232,7.21375847955419,6.81596274446767,6.8337744937999,1037517.4080492,0.0,1.0
2012-07-18,12.14,12.47,12.07,12.21,642100,7.20782122977678,7.40375047243134,7.16626048133491,7.24938197821866,1081477.15537076,0.0,1.0
2012-07-19,12.14,12.26,12.0,12.19,255500,7.20782122977678,7.27906822710571,7.12469973289303,7.23750747866384,430333.924929498,0.0,1.0
2012-07-20,11.53,12.15,11.5,12.04,358800,6.84564899335472,7.21375847955419,6.82783724402249,7.14844873200267,604320.204558527,0.0,1.0
2012-07-23,11.06,11.19,10.92,11.19,223500,6.56659825381641,6.64378250092275,6.48347675693266,6.64378250092275,376436.916719149,0.0,1.0
2012-07-24,11.24,11.3019,10.73,11.09,444700,6.67346874980981,6.71022032593198,6.37066901116185,6.58441000314864,748999.98597318,0.0,1.0
2012-07-25,11.11,11.37,11.03,11.3,277100,6.59628450270346,6.75065299691615,6.54878650448418,6.70909224847427,466714.405471483,0.0,1.0
2012-07-26,11.44,11.53,11.26,11.38,385600,6.79221374535802,6.84564899335472,6.68534324936463,6.75659024669356,649458.948934694,0.0,1.0
2012-07-27,12.39,12.63,11.67,11.84,676800,7.35625247421205,7.49874646886992,6.92877049023847,7.02970373645446,1139921.72364886,0.0,1.0
2012-07-30,12.48,12.7,12.08,12.27,594600,7.40968772220875,7.54030721731179,7.17219773111232,7.28500547688312,1001473.78380853,0.0,1.0
2012-07-31,12.15,12.6,12.14,12.5,407200,7.21375847955419,7.48093471953768,7.20782122977678,7.42156222176357,685839.429476679,0.0,1.0
2012-08-01,12.09,12.5,11.85,12.32,415700,7.17813498088973,7.42156222176357,7.03564098623187,7.31469172577018,700155.822282552,0.0,1.0
2012-08-02,12.33,12.41,11.93,12.01,450200,7.32062897554759,7.36812697376688,7.08313898445116,7.13063698267044,758263.534259334,0.0,1.0
2012-08-03,13.27,13.51,12.855,12.95,535400,7.87873045462421,8.02122444928207,7.63233458886166,7.68873846174706,901764.318619385,0.0,1.0
2012-08-06,14.02,14.39,13.18,13.22,584700,8.32402418793002,8.54370242969423,7.82529520662751,7.84904420573716,984799.396893453,0.0,1.0
2012-08-07,13.49,14.27,13.45,14.02,449100,8.00934994972725,8.4724554323653,7.98560095061761,8.32402418793002,756410.824602103,0.0,1.0
2012-08-08,13.95,14.24,13.77,13.86,384800,8.28246343948815,8.45464368303306,8.17559294349475,8.22902819149145,648111.523729435,0.0,1.0
2012-08-09,13.69,14.06,13.42,13.83,643200,8.12809494527547,8.34777318703967,7.96778920128537,8.21121644215922,1083329.86502799,0.0,1.0
2012-08-10,14.18,14.22,13.4,13.45,429500,8.4190201843686,8.44276918347824,7.95591470173055,7.98560095061761,723398.907073265,0.0,1.0
2012-08-13,13.85,14.19,13.8,13.83,376200,8.22309094171404,8.42495743414601,8.19340469282699,8.21121644215922,633626.702772904,0.0,1.0
2012-08-14,13.88,14.33,13.82,14.02,534300,8.24090269104627,8.50807893102976,8.20527919238181,8.32402418793002,899911.608962155,0.0,1.0
2012-08-15,14.06,14.23,13.71,13.93,295800,8.34777318703967,8.44870643325565,8.13996944483029,8.27058893993333,498210.469644404,0.0,1.0
2012-08-16,15.15,15.25,14.13,14.34,732500,8.99493341277745,9.05430591055156,8.38933393548155,8.51401618080717,1233736.203565,0.0,1.0
2012-08-17,14.75,15.23,14.6,15.16,476100,8.75744342168102,9.04243141099674,8.66838467501985,9.00087066255486,801886.425279584,0.0,1.0
2012-08-20,15.29,15.38,14.57,14.72,473300,9.0780549096612,9.1314901576579,8.65057292568762,8.73963167234879,797170.437061179,0.0,1.0
2012-08-21,14.65,15.48,14.4,15.38,474700,8.69807092390691,9.19086265543201,8.54963967947164,9.1314901576579,799528.431170381,0.0,1.0
2012-08-22,14.34,14.99,13.99,14.81,580800,8.51401618080717,8.89993741633888,8.30621243859779,8.79306692034548,978230.699017817,0.0,1.0
2012-08-23,14.03,14.29,13.8301,14.29,532600,8.32996143770744,8.48432993192012,8.21127581465699,8.48432993192012,897048.330400979,0.0,1.0
2012-08-24,13.74,14.35,13.65,14.2,783400,8.15778119416252,8.51995343058458,8.10434594616582,8.43089468392342,1319466.13224958,0.0,1.0
2012-08-27,14.01,14.06,13.74,13.87,623800,8.31808693815261,8.34777318703967,8.15778119416252,8.23496544126886,1050654.80380047,0.0,1.0
2012-08-28,13.62,14.26,13.55,14.1,1571000,8.08653419683359,8.46651818258789,8.04497344839172,8.37152218614931,2646006.24682677,0.0,1.0
2012-08-29,12.66,13.51,12.57,13.46,849700,7.51655821820215,8.02122444928207,7.46312297020545,7.99153820039502,1431133.9961354,0.0,1.0
2012-08-30,12.49,12.81,12.31,12.79,629200,7.41562497198616,7.60561696486331,7.30875447599277,7.59374246530849,1059749.92393597,0.0,1.0
2012-08-31,12.57,12.84,12.44,12.68,623100,7.46312297020545,7.62342871419554,7.38593872309911,7.52843271775697,1049475.80674587,0.0,1.0
2012-09-04,12.68,12.85,12.52,12.77,720700,7.52843271775697,7.62936596397295,7.4334367213184,7.58186796575367,1213861.68178743,0.0,1.0
2012-09-05,13.45,13.6,13.12,13.31,1024800,7.98560095061761,8.07465969727877,7.78967170796305,7.90247945373385,1726051.68793639,0.0,1.0
2012-09-06,14.2,14.42,13.64,13.71,721300,8.43089468392342,8.56151417902646,8.09840869638841,8.13996944483029,1214872.25069138,0.0,1.0
2012-09-07,14.29,14.65,14.21,14.57,192400,8.48432993192012,8.69807092390691,8.43683193370083,8.65057292568762,324055.761864717,0.0,1.0
2012-09-10,14.27,14.49,14.21,14.31,283300,8.4724554323653,8.60307492746834,8.43683193370083,8.49620443147494,477156.950812237,0.0,1.0
2012-09-11,14.74,14.79,14.2,14.31,395700,8.75150617190361,8.78119242079066,8.43089468392342,8.49620443147494,666470.192151084,0.0,1.0
2012-09-12,15.13,15.16,14.46,15.01,549100,8.98305891322263,9.00087066255486,8.5852631781361,8.9118119158937,924838.975259441,0.0,1.0
2012-09-13,16.16,16.25,14.78,14.97,796300,9.59459564029595,9.64803088829265,8.77525517101325,8.88806291678406,1341193.36368438,0.0,1.0
2012-09-14,16.5,16.58,16.08,16.08,703700,9.79646213272792,9.8439601309472,9.54709764207666,9.54709764207666,1185228.89617568,0.0,1.0
2012-09-17,15.98,16.32,15.8,16.31,509700,9.48772514430255,9.68959163673452,9.38085464830916,9.68365438695711,858478.28390045,0.0,1.0
2012-09-18,15.66,15.98,15.53,15.94,648500,9.29773315142541,9.48772514430255,9.22054890431906,9.46397614519291,1092256.55701283,0.0,1.0
2012-09-19,15.67,16.02,15.63,15.76,507400,9.30367040120282,9.5114741434122,9.27992140209317,9.35710564919951,854604.43643533,0.0,1.0
2012-09-20,15.89,16.1,15.33,15.34,437600,9.43428989630586,9.55897214163148,9.10180390877085,9.10774115854826,737041.587276509,0.0,1.0
2012-09-21,15.57,16.0,15.56,15.97,538900,9.24429790342871,9.49959964385737,9.2383606536513,9.48178789452514,907659.303892392,0.0,1.0
2012-09-24,15.69,15.91,15.4,15.49,591600,9.31554490075764,9.44616439586068,9.14336465721272,9.19679990520942,996420.939288809,0.0,1.0
2012-09-25,15.54,15.85,15.39,15.76,572200,9.22648615409648,9.41054089719621,9.13742740743531,9.35710564919951,963745.878061285,0.0,1.0
2012-09-26,14.83,15.49,14.65,15.49,663900,8.8049414199003,9.19679990520942,8.69807092390691,9.19679990520942,1118194.49221406,0.0,1.0
2012-09-27,14.47,14.52,13.81,14.29,1007200,8.59120042791351,8.62088667680057,8.1993419426044,8.48432993192012,1696408.3334207,0.0,1.0
2012-09-28,14.11,14.4,14.02,14.27,786200,8.37745943592672,8.54963967947164,8.32402418793002,8.4724554323653,1324182.12046799,0.0,1.0
2012-10-01,14.26,14.6,14.05,14.11,769500,8.46651818258789,8.66838467501985,8.34183593726226,8.37745943592672,1296054.61930821,0.0,1.0
2012-10-02,14.04,14.32,13.9,14.26,359800,8.33589868748485,8.50214168125235,8.25277719060109,8.46651818258789,606004.4860651,0.0,1.0
2012-10-03,14.16,14.21,13.94,14.1,287900,8.40714568481378,8.43683193370083,8.27652618971074,8.37152218614931,484904.645742475,0.0,1.0
2012-10-04,14.11,14.39,13.95,14.31,379300,8.37745943592672,8.54370242969423,8.28246343948815,8.49620443147494,638847.975443281,0.0,1.0
2012-10-05,14.06,14.51,13.94,14.29,300200,8.34777318703967,8.61494942702316,8.27652618971074,8.48432993192012,505621.308273327,0.0,1.0
2012-10-08,13.95,14.13,13.85,13.94,425100,8.28246343948815,8.38933393548155,8.22309094171404,8.27652618971074,715988.068444342,0.0,1.0
2012-10-09,13.58,13.94,13.45,13.88,718400,8.06278519772395,8.27652618971074,7.98560095061761,8.24090269104627,1209987.83432231,0.0,1.0
2012-10-10,13.38,13.55,13.24,13.55,715400,7.94404020217573,8.04497344839172,7.86091870529198,8.04497344839172,1204934.98980259,0.0,1.0
2012-10-11,13.66,13.66,13.42,13.48,358300,8.11028319594323,8.11028319594323,7.96778920128537,8.00341269994984,603478.063805241,0.0,1.0
2012-10-12,13.55,13.78,13.45,13.58,220900,8.04497344839172,8.18153019327216,7.98560095061761,8.06278519772395,372057.784802058,0.0,1.0
2012-10-15,13.71,14.02,13.47,13.61,410900,8.13996944483029,8.32402418793002,7.99747545017243,8.08059694705618,692071.271051,0.0,1.0
2012-10-16,14.03,14.21,13.88,13.9,455400,8.32996143770744,8.43683193370083,8.24090269104627,8.25277719060109,767021.798093515,0.0,1.0
2012-10-17,13.97,14.16,13.74,14.14,544600,8.29433793904297,8.40714568481378,8.15778119416252,8.39527118525896,917259.70847986,0.0,1.0
2012-10-18,13.93,13.96,13.61,13.81,897700,8.27058893993333,8.28840068926556,8.08059694705618,8.1993419426044,1511979.50845092,0.0,1.0
2012-10-19,13.91,14.18,13.85,13.89,350800,8.25871444037851,8.4190201843686,8.22309094171404,8.24683994082368,590845.95250594,0.0,1.0
2012-10-22,14.25,14.31,13.91,13.96,241800,8.46058093281047,8.49620443147494,8.25871444037851,8.28840068926556,407259.268289442,0.0,1.0
2012-10-23,13.82,14.18,13.79,13.95,328800,8.20527919238181,8.4190201843686,8.18746744304958,8.28246343948815,553791.759361326,0.0,1.0
2012-10-24,13.58,13.84,13.56,13.8,334700,8.06278519772395,8.21715369193663,8.05091069816913,8.19340469282699,563729.020250109,0.0,1.0
2012-10-25,13.7,13.81,13.65,13.77,206400,8.13403219505288,8.1993419426044,8.10434594616582,8.17559294349475,347635.702956745,0.0,1.0
2012-10-26,13.76,13.9299,13.69,13.7,236900,8.16965569371734,8.27052956743555,8.12809494527547,8.13403219505288,399006.288907233,0.0,1.0
2012-10-31,13.08,13.49,13.0,13.47,224400,7.7659227088534,8.00934994972725,7.71842471063412,7.99747545017243,377952.770075066,0.0,1.0
2012-11-01,14.08,14.13,13.31,13.35,286900,8.35964768659449,8.38933393548155,7.90247945373385,7.9262284528435,483220.364235901,0.0,1.0
2012-11-02,13.92,14.29,13.9,14.24,88100,8.26465169015592,8.48432993192012,8.25277719060109,8.45464368303306,148385.200729114,0.0,1.0
2012-11-05,13.91,14.11,13.53,13.53,359600,8.25871444037851,8.37745943592672,8.03309894883689,8.03309894883689,605667.629763786,0.0,1.0
2012-11-06,14.25,14.38,13.92,13.95,214700,8.46058093281047,8.53776517991682,8.26465169015592,8.28246343948815,361615.239461304,0.0,1.0
2012-11-07,14.36,14.5,14.11,14.23,550800,8.52589068036199,8.60901217724575,8.37745943592672,8.44870643325565,927702.253820616,0.0,1.0
2012-11-08,14.07,14.65,13.96,14.41,320300,8.35371043681708,8.69807092390691,8.28840068926556,8.55557692924905,539475.366555452,0.0,1.0
2012-11-09,13.52,13.97,13.49,13.74,347000,8.02716169905948,8.29433793904297,8.00934994972725,8.15778119416252,584445.682780961,0.0,1.0
2012-11-12,13.49,13.61,13.32,13.5,174600,8.00934994972725,8.08059694705618,7.90841670351127,8.01528719950466,294075.551047711,0.0,1.0
2012-11-13,13.46,13.63,13.26,13.43,231800,7.99153820039502,8.092471446611,7.8727932048468,7.97372645106278,390416.453223708,0.0,1.0
2012-11-14,12.97,13.34,12.88,13.31,211900,7.70061296130188,7.92029120306609,7.64717771330519,7.90247945373385,356899.251242898,0.0,1.0
2012-11-15,12.75,13.07,12.51,12.83,341800,7.56999346619885,7.75998545907599,7.42749947154098,7.61749146441813,575687.418946779,0.0,1.0
2012-11-16,12.43,12.68,12.25,12.42,276800,7.3800014733217,7.52843271775697,7.2731309773283,7.37406422354429,466209.12101951,0.0,1.0
2012-11-19,12.7,12.75,12.48,12.62,191200,7.54030721731179,7.56999346619885,7.40968772220875,7.4928092190925,322034.624056829,0.0,1.0
2012-11-20,13.06,13.26,12.53,12.53,189800,7.75404820929858,7.8727932048468,7.43937397109581,7.43937397109581,319676.629947627,0.0,1.0
2012-11-21,12.51,12.62,12.26,12.53,387200,7.42749947154098,7.4928092190925,7.27906822710571,7.43937397109581,652153.799345211,0.0,1.0
2012-11-23,13.42,13.42,13.09,13.25,193600,7.96778920128537,7.96778920128537,7.77185995863081,7.86685595506939,326076.899672606,0.0,1.0
2012-11-26,13.3,13.41,13.17,13.25,103800,7.89654220395644,7.96185195150796,7.8193579568501,7.86685595506939,174828.420382316,0.0,1.0
2012-11-27,12.79,13.52,12.75,13.34,227800,7.59374246530849,8.02716169905948,7.56999346619885,7.92029120306609,383679.327197415,0.0,1.0
2012-11-28,13.0,13.16,12.55,12.67,220100,7.71842471063412,7.81342070707269,7.45124847065063,7.52249546797956,370710.3595968,0.0,1.0
2012-11-29,13.26,13.41,13.03,13.05,195400,7.8727932048468,7.96185195150796,7.73623645996635,7.74811095952117,329108.606384438,0.0,1.0
2012-11-30,13.02,13.07,12.79,13.02,270300,7.73029921018894,7.75998545907599,7.59374246530849,7.73029921018894,455261.291226783,0.0,1.0
2012-12-03,13.05,13.28,12.92,13.23,181000,7.74811095952117,7.88466770440162,7.67092671241483,7.85498145551457,304854.952689781,0.0,1.0
2012-12-04,13.01,13.18,12.72,13.12,235500,7.72436196041153,7.82529520662751,7.55218171686661,7.78967170796305,396648.29479803,0.0,1.0
2012-12-05,13.01,13.03,12.58,12.66,408800,7.72436196041153,7.73623645996635,7.46906021998286,7.51655821820215,688534.279887196,0.0,1.0
2012-12-06,12.68,12.74,12.55,12.55,394700,7.52843271775697,7.56405621642144,7.45124847065063,7.45124847065063,664785.910644511,0.0,1.0
2012-12-07,13.35,13.38,12.9,12.95,403300,7.9262284528435,7.94404020217573,7.65905221286001,7.68873846174706,679270.731601042,0.0,1.0
2012-12-10,13.04,13.13,12.88,13.06,341200,7.74217370974376,7.79560895774046,7.64717771330519,7.75404820929858,574676.850042836,0.0,1.0
2012-12-11,13.15,13.19,12.93,12.97,222300,7.80748345729528,7.83123245640492,7.67686396219224,7.70061296130188,374415.778911261,0.0,1.0
2012-12-12,13.09,13.15,12.9,13.02,679600,7.77185995863081,7.80748345729528,7.65905221286001,7.73029921018894,1144637.71186727,0.0,1.0
2012-12-13,12.71,13.05,12.54,12.89,463700,7.5462444670892,7.74811095952117,7.44531122087322,7.6531149630826,781001.334598074,0.0,1.0
2012-12-14,12.88,12.95,12.62,12.65,355400,7.64717771330519,7.68873846174706,7.4928092190925,7.51062096842474,598593.647436177,0.0,1.0
2012-12-17,12.87,12.89,12.45,12.45,353700,7.64124046352778,7.6531149630826,7.39187597287652,7.39187597287652,595730.368875002,0.0,1.0
2012-12-18,12.99,13.04,12.74,12.77,226100,7.71248746085671,7.74217370974376,7.56405621642144,7.58186796575367,380816.04863624,0.0,1.0
2012-12-19,13.14,13.21,12.89,12.89,235700,7.80154620751787,7.84310695595975,7.6531149630826,7.6531149630826,396985.151099345,0.0,1.0
2012-12-20,12.86,13.07,12.76,13.04,264200,7.63530321375036,7.75998545907599,7.57593071597626,7.74217370974376,444987.174036686,0.0,1.0
2012-12-21,12.58,12.77,12.501,12.66,319000,7.46906021998286,7.58186796575367,7.42215594674131,7.51655821820215,537285.800596907,0.0,1.0
2012-12-24,12.54,12.74,12.37,12.42,87800,7.44531122087322,7.56405621642144,7.34437797465723,7.37406422354429,147879.916277142,0.0,1.0
2012-12-26,12.76,12.81,12.61,12.61,149200,7.57593071597626,7.60561696486331,7.48687196931509,7.48687196931509,251294.800780747,0.0,1.0
2012-12-27,12.84,12.9,12.54,12.64,205200,7.62342871419554,7.65905221286001,7.44531122087322,7.50468371864733,345614.565148857,0.0,1.0
2012-12-28,12.78,12.81,12.61,12.79,239400,7.58780521553108,7.60561696486331,7.48687196931509,7.59374246530849,403216.992673666,0.0,1.0
2012-12-31,13.35,13.45,12.69,12.84,270600,7.9262284528435,7.98560095061761,7.53436996753438,7.62342871419554,455766.575678755,0.0,1.0
2013-01-02,13.75,13.77,13.4,13.45,568600,8.16371844393993,8.17559294349475,7.95591470173055,7.98560095061761,957682.464637622,0.0,1.0
2013-01-03,13.94,14.0,13.39,13.45,921300,8.27652618971074,8.3121496883752,7.94997745195314,7.98560095061761,1551728.55200605,0.0,1.0
2013-01-04,13.78,13.91,13.54,13.6,430500,8.18153019327216,8.25871444037851,8.0390361986143,8.07465969727877,725083.188579838,0.0,1.0
2013-01-07,13.81,13.84,13.32,13.36,592200,8.1993419426044,8.21715369193663,7.90841670351127,7.93216570262091,997431.508192752,0.0,1.0
2013-01-08,13.57,13.77,13.42,13.75,424600,8.05684794794654,8.17559294349475,7.96778920128537,8.16371844393993,715145.927691055,0.0,1.0
2013-01-09,13.54,13.67,13.24,13.53,500300,8.0390361986143,8.11622044572064,7.86091870529198,8.03309894883689,842646.03773866,0.0,1.0
2013-01-10,13.35,13.52,13.28,13.52,341500,7.9262284528435,8.02716169905948,7.88466770440162,8.02716169905948,575182.134494808,0.0,1.0
2013-01-11,13.34,13.42,13.14,13.32,203100,7.92029120306609,7.96778920128537,7.80154620751787,7.90841670351127,342077.573985052,0.0,1.0
2013-01-14,13.57,13.65,13.43,13.51,181100,8.05684794794654,8.10434594616582,7.97372645106278,8.02122444928207,305023.380840438,0.0,1.0
2013-01-15,13.64,13.7,13.53,13.64,155100,8.09840869638841,8.13403219505288,8.03309894883689,8.09840869638841,261232.061669531,0.0,1.0
2013-01-16,13.48,13.65,13.39,13.55,163000,8.00341269994984,8.10434594616582,7.94997745195314,8.04497344839172,274537.88557146,0.0,1.0
2013-01-17,13.7,13.77,13.51,13.58,184700,8.13403219505288,8.17559294349475,8.02122444928207,8.06278519772395,311086.794264102,0.0,1.0
2013-01-18,13.78,13.83,13.415,13.63,177700,8.18153019327216,8.21121644215922,7.96482057639667,8.092471446611,299296.823718089,0.0,1.0
2013-01-22,14.14,14.26,13.8602,14.02,322500,8.39527118525896,8.46651818258789,8.229146936487,8.32402418793002,543180.785869913,0.0,1.0
2013-01-23,14.17,14.5,14.11,14.39,269900,8.41308293459119,8.60901217724575,8.37745943592672,8.54370242969423,454587.578624154,0.0,1.0
2013-01-24,13.97,14.4,13.88,14.26,175700,8.29433793904297,8.54963967947164,8.24090269104627,8.46651818258789,295928.260704942,0.0,1.0
2013-01-25,13.91,14.15,13.65,14.06,139400,8.25871444037851,8.40120843503637,8.10434594616582,8.34777318703967,234788.842016328,0.0,1.0
2013-01-28,14.48,14.599,13.93,14.08,328800,8.59713767769092,8.66779095004211,8.27058893993333,8.35964768659449,553791.759361326,0.0,1.0
2013-01-29,15.06,15.31,14.6,14.67,799300,8.94149816478076,9.08992940921603,8.66838467501985,8.70994542346173,1346246.2082041,0.0,1.0
2013-01-30,15.05,15.42,14.79,15.01,513800,8.93556091500334,9.15523915676754,8.78119242079066,8.9118119158937,865383.838077401,0.0,1.0
2013-01-31,15.2,15.34,15.03,15.03,257600,9.02461966166451,9.10774115854826,8.92368641544852,8.92368641544852,433870.916093301,0.0,1.0
2013-02-01,15.51,15.66,15.39,15.41,363000,9.20867440476424,9.29773315142541,9.13742740743531,9.14930190699013,611394.186886135,0.0,1.0
2013-02-04,14.56,14.99,14.52,14.97,462600,8.64463567591021,8.89993741633888,8.62088667680057,8.88806291678406,779148.624940844,0.0,1.0
2013-02-05,14.87,15.01,14.72,14.87,519100,8.82869041900995,8.9118119158937,8.73963167234879,8.82869041900995,874310.530062239,0.0,1.0
2013-02-06,14.85,15.09,14.76,14.98,235300,8.81681591945513,8.95930991411299,8.76338067145843,8.89400016656147,396311.438496715,0.0,1.0
2013-02-07,15.13,15.58,14.94,15.44,385300,8.98305891322263,9.25023515320612,8.87025116745182,9.16711365632237,648953.664482722,0.0,1.0
2013-02-08,15.23,15.36,15.09,15.3,368200,9.04243141099674,9.11961565810308,8.95930991411299,9.08399215943862,620152.450720317,0.0,1.0
2013-02-11,15.09,15.2699,14.96,15.21,158400,8.95930991411299,9.06612103760861,8.88212566700665,9.03055691144192,266790.190641223,0.0,1.0
2013-02-12,15.07,15.2,15.0,15.0,101600,8.94743541455817,9.02461966166451,8.90587466611629,8.90587466611629,171123.001067855,0.0,1.0
2013-02-13,15.07,15.29,14.81,15.13,297600,8.94743541455817,9.0780549096612,8.79306692034548,8.98305891322263,501242.176356236,0.0,1.0
2013-02-14,15.1,15.14,14.7,14.92,336600,8.9652471638904,8.98899616300004,8.72775717279396,8.858376667897,566929.155112598,0.0,1.0
2013-02-15,14.43,14.81,14.42,14.79,309600,8.56745142880387,8.79306692034548,8.56151417902646,8.78119242079066,521453.554435117,0.0,1.0
2013-02-19,15.5,15.59,15.17,15.23,936900,9.20273715498683,9.25617240298353,9.00680791233227,9.04243141099674,1578003.3435086,0.0,1.0
2013-02-20,14.65,15.36,14.63,15.25,318300,8.69807092390691,9.11961565810308,8.68619642435209,9.05430591055156,536106.803542305,0.0,1.0
2013-02-21,14.4,14.91,14.28,14.6,400400,8.54963967947164,8.85243941811959,8.47839268214271,8.66838467501985,674386.315231979,0.0,1.0
2013-02-22,14.55,14.69,14.43,14.54,220600,8.6386984261328,8.72181992301655,8.56745142880387,8.63276117635539,371552.500350087,0.0,1.0
2013-02-25,14.98,15.19,14.74,14.79,399800,8.89400016656147,9.0186824118871,8.75150617190361,8.78119242079066,673375.746328035,0.0,1.0
2013-02-26,14.8,15.32,14.68,15.06,360200,8.78712967056807,9.09586665899344,8.71588267323914,8.94149816478076,606678.19866773,0.0,1.0
2013-02-27,15.11,15.17,14.87,14.87,132800,8.97118441366781,9.00680791233227,8.82869041900995,8.82869041900995,223672.584072944,0.0,1.0
2013-02-28,15.05,15.16,14.77,14.81,428000,8.93556091500334,9.00087066255486,8.76931792123584,8.79306692034548,720872.484813405,0.0,1.0
2013-03-01,14.31,14.74,14.24,14.73,493300,8.49620443147494,8.75150617190361,8.45464368303306,8.7455689221262,830856.067192646,0.0,1.0
2013-03-04,14.4,14.44,13.94,14.27,246400,8.54963967947164,8.57338867858128,8.27652618971074,8.4724554323653,415006.96321968,0.0,1.0
2013-03-05,14.45,14.71,14.36,14.57,346300,8.57932592835869,8.73369442257138,8.52589068036199,8.65057292568762,583266.68572636,0.0,1.0
2013-03-06,14.54,14.74,14.32,14.35,259900,8.63276117635539,8.75150617190361,8.50214168125235,8.51995343058458,437744.76355842,0.0,1.0
2013-03-07,15.05,15.12,14.6,14.91,242900,8.93556091500334,8.97712166344522,8.66838467501985,8.85243941811959,409111.977946673,0.0,1.0
2013-03-08,15.08,15.22,14.95,15.04,255100,8.95337266433558,9.03649416121933,8.87618841722924,8.92962366522593,429660.212326868,0.0,1.0
2013-03-11,14.79,15.12,14.7,15.12,234700,8.78119242079066,8.97712166344522,8.72775717279396,8.97712166344522,395300.869592771,0.0,1.0
2013-03-12,15.02,15.069,14.59,14.8,199700,8.91774916567111,8.94684168958042,8.66244742524244,8.78712967056807,336351.016862703,0.0,1.0
2013-03-13,14.65,15.01,14.53,15.0,179600,8.69807092390691,8.9118119158937,8.62682392657798,8.90587466611629,302496.958580578,0.0,1.0
2013-03-14,14.43,14.65,14.33,14.55,169500,8.56745142880387,8.69807092390691,8.50807893102976,8.6386984261328,285485.715364187,0.0,1.0
2013-03-15,14.75,14.79,14.455,14.6,260000,8.75744342168102,8.78119242079066,8.5822945532474,8.66838467501985,437913.191709078,0.0,1.0
2013-03-18,14.5,14.6199,14.33,14.5,265000,8.60901217724575,8.6801998020769,8.50807893102976,8.60901217724575,446334.599241944,0.0,1.0
2013-03-19,14.53,14.6,14.39,14.52,175300,8.62682392657798,8.66838467501985,8.54370242969423,8.62088667680057,295254.548102313,0.0,1.0
2013-03-20,14.39,14.62,14.24,14.6,264300,8.54370242969423,8.68025917457468,8.45464368303306,8.66838467501985,445155.602187343,0.0,1.0
2013-03-21,13.75,14.2499,13.72,14.23,280200,8.16371844393993,8.4605215603127,8.1459066946077,8.44870643325565,471935.67814186,0.0,1.0
2013-03-22,13.59,13.79,13.47,13.74,303800,8.06872244750136,8.18746744304958,7.99747545017243,8.15778119416252,511684.721696991,0.0,1.0
2013-03-25,13.35,13.77,13.26,13.71,246000,7.9262284528435,8.17559294349475,7.8727932048468,8.13996944483029,414333.25061705,0.0,1.0
2013-03-26,13.85,13.97,13.53,13.53,352400,8.22309094171404,8.29433793904297,8.03309894883689,8.03309894883689,593540.802916458,0.0,1.0
2013-03-27,13.78,13.93,13.61,13.83,347700,8.18153019327216,8.27058893993333,8.08059694705618,8.21121644215922,585624.679835563,0.0,1.0
2013-03-28,13.54,13.85,13.43,13.81,293400,8.0390361986143,8.22309094171404,7.97372645106278,8.1993419426044,494168.194028629,0.0,1.0
2013-04-01,13.61,13.64,13.43,13.55,220600,8.08059694705618,8.09840869638841,7.97372645106278,8.04497344839172,371552.500350087,0.0,1.0
2013-04-02,13.69,13.76,13.48,13.69,284100,8.12809494527547,8.16965569371734,8.00341269994984,8.12809494527547,478504.376017496,0.0,1.0
2013-04-03,14.01,14.1,13.52,13.62,353600,8.31808693815261,8.37152218614931,8.02716169905948,8.08653419683359,595561.940724346,0.0,1.0
2013-04-04,14.1,14.23,13.88,13.99,376300,8.37152218614931,8.44870643325565,8.24090269104627,8.30621243859779,633795.130923561,0.0,1.0
2013-04-05,14.64,14.68,13.97,13.97,801100,8.6921336741295,8.71588267323914,8.29433793904297,8.29433793904297,1349277.91491593,0.0,1.0
2013-04-08,14.78,14.79,14.455,14.58,342800,8.77525517101325,8.78119242079066,8.5822945532474,8.65651017546503,577371.700453353,0.0,1.0
2013-04-09,15.49,15.65,14.95,14.97,597900,9.19679990520942,9.291795901648,8.87618841722924,8.88806291678406,1007031.91278022,0.0,1.0
2013-04-10,16.02,16.17,15.78,15.83,700100,9.5114741434122,9.60053289007336,9.36898014875434,9.39866639764139,1179165.48275202,0.0,1.0
2013-04-11,15.77,16.02,15.62,15.82,528900,9.36304289897692,9.5114741434122,9.27398415231576,9.39272914786398,890816.488826659,0.0,1.0
2013-04-12,15.74,15.79,15.51,15.57,479700,9.34523114964469,9.37491739853175,9.20867440476424,9.24429790342871,807949.838703249,0.0,1.0
2013-04-15,14.76,15.34,14.74,15.34,282400,8.76338067145843,9.10774115854826,8.75150617190361,9.10774115854826,475641.097456321,0.0,1.0
2013-04-16,15.06,15.18,14.88,14.98,181900,8.94149816478076,9.01274516210968,8.83462766878736,8.89400016656147,306370.806045697,0.0,1.0
2013-04-17,14.43,14.95,14.29,14.95,314800,8.56745142880387,8.87618841722924,8.48432993192012,8.87618841722924,530211.818269299,0.0,1.0
2013-04-18,14.67,14.77,14.27,14.33,231900,8.70994542346173,8.76931792123584,8.4724554323653,8.50807893102976,390584.881374366,0.0,1.0
2013-04-19,14.83,14.94,14.62,14.85,179000,8.8049414199003,8.87025116745182,8.68025917457468,8.81681591945513,301486.389676634,0.0,1.0
2013-04-22,15.06,15.08,14.5,14.86,315300,8.94149816478076,8.95337266433558,8.60901217724575,8.82275316923254,531053.959022585,0.0,1.0
2013-04-23,16.16,16.18,15.06,15.08,857300,9.59459564029595,9.60647013985077,8.94149816478076,8.95337266433558,1443934.53558535,0.0,1.0
2013-04-24,16.56,17.28,16.38,17.07,847900,9.83208563139238,10.259567615366,9.72521513539899,10.1348853700403,1428102.28942357,0.0,1.0
2013-04-25,16.86,16.98,16.51,16.52,755500,10.0102031247147,10.0814501220436,9.80239938250533,9.80833663228274,1272474.67821619,0.0,1.0
2013-04-26,16.71,16.94,16.53,16.86,314900,9.92114437805355,10.057701122934,9.81427388206015,10.0102031247147,530380.246419956,0.0,1.0
2013-04-29,16.93,17.02,16.65,16.92,321800,10.0517638731566,10.1051991211533,9.88552087938908,10.0458266233792,542001.788815311,0.0,1.0
2013-04-30,17.65,17.69,16.91,16.92,737400,10.4792458571302,10.5029948562398,10.0398893736018,10.0458266233792,1241989.1829472,0.0,1.0
2013-05-01,17.4,17.6199,17.33,17.49,162400,10.3308146126949,10.4613747353002,10.289253864253,10.3842498606916,273527.316667516,0.0,1.0
2013-05-02,17.31,17.85,17.16,17.65,205200,10.2773793646982,10.5979908526784,10.188320618037,10.4792458571302,345614.565148856,0.0,1.0
2013-05-03,17.27,17.63,17.16,17.56,427800,10.2536303655886,10.4673713575753,10.188320618037,10.4258106091335,720535.628512087,0.0,1.0
2013-05-06,17.12,17.13,16.89,17.04,376400,10.1645716189274,10.1705088687048,10.0280148740469,10.1170736207081,633963.559074218,0.0,1.0
2013-05-07,17.41,17.47,17.17,17.17,204100,10.3367518624723,10.3723753611368,10.1942578678144,10.1942578678144,343761.855491626,0.0,1.0
2013-05-08,17.35,17.55,17.09,17.45,261800,10.3011283638078,10.4198733593561,10.1467598695952,10.3605008615819,440944.898420911,0.0,1.0
2013-05-09,16.99,17.13,16.78,16.96,779400,10.0873873718211,10.1705088687048,9.96270512649542,10.0695756224888,1312729.00622328,0.0,1.0
2013-05-10,16.47,16.9,16.23,16.71,411500,9.77865038339568,10.0339521238244,9.63615638873783,9.92114437805355,693081.839954944,0.0,1.0
2013-05-13,16.33,16.594,16.08,16.5,234100,9.69552888651193,9.85227228063558,9.54709764207666,9.79646213272792,394290.300688827,0.0,1.0
2013-05-14,16.4,16.54,16.2,16.29,179500,9.73708963495381,9.82021113183756,9.61834463940559,9.67177988740229,302328.530429921,0.0,1.0
2013-05-15,16.59,16.67,16.36,16.58,204200,9.84989738072461,9.8973953789439,9.71334063584417,9.8439601309472,343930.283642283,0.0,1.0
2013-05-16,16.45,16.7,16.36,16.51,181600,9.76677588384086,9.91520712827614,9.71334063584417,9.80239938250533,305865.521593725,0.0,1.0
2013-05-17,16.51,16.69,16.37,16.5,134400,9.80239938250533,9.90926987849872,9.71927788562158,9.79646213272792,226367.434483462,0.0,1.0
2013-05-20,16.44,16.61,16.29,16.5,146500,9.76083863406345,9.86177188027944,9.67177988740229,9.79646213272792,246747.240713,0.0,1.0
2013-05-21,16.43,16.68,16.37,16.68,151100,9.75490138428604,9.90333262872131,9.71927788562158,9.90333262872131,254494.935643237,0.0,1.0
2013-05-22,16.3,16.61,16.19,16.43,208300,9.6777171371797,9.86177188027944,9.61240738962818,9.75490138428604,350835.837819234,0.0,1.0
2013-05-23,16.63,16.71,16.11,16.15,260600,9.87364637983426,9.92114437805355,9.56490939140889,9.58865839051854,438923.760613021,0.0,1.0
2013-05-24,16.75,16.85,16.51,16.74,207100,9.94489337716319,10.0042658749373,9.80239938250533,9.93895612738578,348814.700011346,0.0,1.0
2013-05-28,16.6,16.87,16.46,16.87,169700,9.85583463050203,10.0161403744921,9.77271313361828,10.0161403744921,285822.571665502,0.0,1.0
2013-05-29,15.77,16.71,15.724,16.34,516400,9.36304289897692,9.92114437805355,9.33573155000084,9.70146613628934,869762.969994492,0.0,1.0
2013-05-30,15.85,15.93,15.21,15.7,246100,9.41054089719621,9.4580388954155,9.03055691144192,9.32148215053505,414501.678767708,0.0,1.0
2013-05-31,15.75,16.28,15.62,15.79,537700,9.3511683994221,9.66584263762488,9.27398415231576,9.37491739853175,905638.166084504,0.0,1.0
2013-06-03,15.55,15.82,15.38,15.77,288400,9.23242340387389,9.39272914786398,9.1314901576579,9.36304289897692,485746.786495761,0.0,1.0
2013-06-04,15.52,15.64,15.24,15.58,336200,9.21461165454165,9.28585865187059,9.04836866077415,9.25023515320612,566255.442509969,0.0,1.0
2013-06-05,15.56,15.84,15.39,15.46,371800,9.2383606536513,9.4046036474188,9.13742740743531,9.17898815587719,626215.864143981,0.0,1.0
2013-06-06,15.5,15.84,15.22,15.49,377900,9.20273715498683,9.4046036474188,9.03649416121933,9.19679990520942,636489.981334079,0.0,1.0
2013-06-07,15.6,15.63,15.17,15.29,181800,9.26210965276094,9.27992140209317,9.00680791233227,9.0780549096612,306202.37789504,0.0,1.0
2013-06-10,15.55,15.71,15.08,15.32,387700,9.23242340387389,9.32741940031246,8.95337266433558,9.09586665899344,652995.940098497,0.0,1.0
2013-06-11,14.91,15.07,14.67,15.03,478400,8.85243941811959,8.94743541455817,8.70994542346173,8.92368641544852,805760.272744703,0.0,1.0
2013-06-12,14.56,15.03,14.51,15.03,179600,8.64463567591021,8.92368641544852,8.61494942702316,8.92368641544852,302496.958580578,0.0,1.0
2013-06-13,14.98,15.02,14.45,14.66,171200,8.89400016656147,8.91774916567111,8.57932592835869,8.70400817368432,288348.993925362,0.0,1.0
2013-06-14,14.55,14.88,14.5,14.84,87100,8.6386984261328,8.83462766878736,8.60901217724575,8.81087866967771,146700.919222541,0.0,1.0
2013-06-17,14.44,14.6,14.26,14.6,161600,8.57338867858128,8.66838467501985,8.46651818258789,8.66838467501985,272179.891462257,0.0,1.0
2013-06-18,14.62,14.76,14.13,14.42,227500,8.68025917457468,8.76338067145843,8.38933393548155,8.56151417902646,383174.042745443,0.0,1.0
2013-06-19,14.33,14.99,14.15,14.85,405200,8.50807893102976,8.89993741633888,8.40120843503637,8.81681591945513,682470.866463532,0.0,1.0
2013-06-20,14.08,14.37,13.55,13.83,577500,8.35964768659449,8.53182793013941,8.04497344839172,8.21121644215922,972672.570046124,0.0,1.0
2013-06-21,14.4,14.47,13.8,14.23,344000,8.54963967947164,8.59120042791351,8.19340469282699,8.44870643325565,579392.838261241,0.0,1.0
2013-06-24,14.05,14.09,13.52,13.94,378900,8.34183593726226,8.3655849363719,8.02716169905948,8.27652618971074,638174.262840652,0.0,1.0
2013-06-25,14.41,14.45,14.01,14.28,197500,8.55557692924905,8.57932592835869,8.31808693815261,8.47839268214271,332645.597548242,0.0,1.0
2013-06-26,15.1,15.14,14.63,14.67,350400,8.9652471638904,8.98899616300004,8.68619642435209,8.70994542346173,590172.239903311,0.0,1.0
2013-06-27,15.2,15.59,14.96,15.1,301200,9.02461966166451,9.25617240298353,8.88212566700665,8.9652471638904,507305.5897799,0.0,1.0
2013-06-28,14.88,15.35,14.74,14.98,506600,8.83462766878736,9.11367840832567,8.75150617190361,8.89400016656147,853257.011230072,0.0,1.0
2013-07-01,15.33,15.51,14.46,14.64,407900,9.10180390877085,9.20867440476424,8.5852631781361,8.6921336741295,687018.42653128,0.0,1.0
2013-07-02,14.77,15.29,14.53,15.24,333400,8.76931792123584,9.0780549096612,8.62682392657798,9.04836866077415,561539.454291563,0.0,1.0
2013-07-03,15.16,15.35,14.81,14.84,246600,9.00087066255486,9.11367840832567,8.79306692034548,8.81087866967771,415343.819520995,0.0,1.0
2013-07-05,14.25,14.44,13.68,14.37,639500,8.46058093281047,8.57338867858128,8.12215769549806,8.53182793013941,1077098.02345367,0.0,1.0
2013-07-08,14.11,14.62,14.09,14.35,299300,8.37745943592672,8.68025917457468,8.3655849363719,8.51995343058458,504105.454917411,0.0,1.0
2013-07-09,14.18,14.36,14.15,14.23,175000,8.4190201843686,8.52589068036199,8.40120843503637,8.44870643325565,294749.263650341,0.0,1.0
2013-07-10,13.91,14.34,13.79,14.15,230000,8.25871444037851,8.51401618080717,8.18746744304958,8.40120843503637,387384.746511876,0.0,1.0
2013-07-11,14.43,14.45,13.95,14.18,215300,8.56745142880387,8.57932592835869,8.28246343948815,8.4190201843686,362625.808365248,0.0,1.0
2013-07-12,14.23,14.5,14.15,14.36,151400,8.44870643325565,8.60901217724575,8.40120843503637,8.52589068036199,255000.220095209,0.0,1.0
2013-07-15,15.32,15.36,14.45,14.46,259000,9.09586665899344,9.11961565810308,8.57932592835869,8.5852631781361,436228.910202504,0.0,1.0
2013-07-16,14.99,15.23,14.7,15.23,191500,8.89993741633888,9.04243141099674,8.72775717279396,9.04243141099674,322539.908508801,0.0,1.0
2013-07-17,15.3,15.42,15.13,15.18,140700,9.08399215943862,9.15523915676754,8.98305891322263,9.01274516210968,236978.407974874,0.0,1.0
2013-07-18,15.3,15.51,15.16,15.18,147600,9.08399215943862,9.20867440476424,9.00087066255486,9.01274516210968,248599.95037023,0.0,1.0
2013-07-19,14.94,15.32,14.94,15.19,210800,8.87025116745182,9.09586665899344,8.87025116745182,9.0186824118871,355046.541585668,0.0,1.0
2013-07-22,15.27,15.33,15.11,15.23,223000,9.06618041010638,9.10180390877085,8.97118441366781,9.04243141099674,375594.775965863,0.0,1.0
2013-07-23,15.62,15.67,15.41,15.46,155500,9.27398415231576,9.30367040120282,9.14930190699013,9.17898815587719,261905.77427216,0.0,1.0
2013-07-24,15.32,15.57,15.05,15.52,132500,9.09586665899344,9.24429790342871,8.93556091500334,9.21461165454165,223167.299620972,0.0,1.0
2013-07-25,15.43,15.7,15.29,15.31,169100,9.16117640654496,9.32148215053505,9.0780549096612,9.08992940921603,284812.002761558,0.0,1.0
2013-07-26,15.29,15.35,14.97,15.3,240000,9.0780549096612,9.11367840832567,8.88806291678406,9.08399215943862,404227.56157761,0.0,1.0
2013-07-29,15.35,15.43,15.09,15.13,140700,9.11367840832567,9.16117640654496,8.95930991411299,8.98305891322263,236978.407974874,0.0,1.0
2013-07-30,15.08,15.57,15.035,15.54,545600,8.95337266433558,9.24429790342871,8.92665504033723,9.22648615409648,918943.989986433,0.0,1.0
2013-07-31,15.38,15.49,14.91,15.08,438300,9.1314901576579,9.19679990520942,8.85243941811959,8.95337266433558,738220.584331111,0.0,1.0
2013-08-01,14.97,15.18,14.89,15.01,222800,8.88806291678406,9.01274516210968,8.84056491856477,8.9118119158937,375257.919664548,0.0,1.0
2013-08-02,14.98,15.13,14.9,14.97,355000,8.89400016656147,8.98305891322263,8.84650216834218,8.88806291678406,597919.934833548,0.0,1.0
2013-08-05,14.9,15.02,14.76,14.83,119700,8.84650216834218,8.91774916567111,8.76338067145843,8.8049414199003,201608.496336833,0.0,1.0
2013-08-06,14.48,15.0,14.36,14.91,295300,8.59713767769092,8.90587466611629,8.52589068036199,8.85243941811959,497368.328891118,0.0,1.0
2013-08-07,14.25,14.63,14.22,14.44,230800,8.46058093281047,8.68619642435209,8.44276918347824,8.57338867858128,388732.171717135,0.0,1.0
2013-08-08,15.31,15.46,14.59,14.6,388300,9.08992940921603,9.17898815587719,8.66244742524244,8.66838467501985,654006.509002441,0.0,1.0
2013-08-09,15.55,15.64,15.26,15.3,303200,9.23242340387389,9.28585865187059,9.06024316032897,9.08399215943862,510674.152793047,0.0,1.0
2013-08-12,15.77,16.078,15.67,15.99,355200,9.36304289897692,9.54591019212118,9.30367040120282,9.49366239407996,598256.791134863,0.0,1.0
2013-08-13,15.59,15.67,15.28,15.66,491800,9.25617240298353,9.30367040120282,9.07211765988379,9.29773315142541,828329.644932786,0.0,1.0
2013-08-14,15.59,15.72,15.39,15.61,266300,9.25617240298353,9.33335665008987,9.13742740743531,9.26804690253835,448524.16520049,0.0,1.0
2013-08-15,15.32,15.52,15.1,15.4,149000,9.09586665899344,9.21461165454165,8.9652471638904,9.14336465721272,250957.944479433,0.0,1.0
2013-08-16,15.25,15.37,14.85,15.22,188300,9.05430591055156,9.12555290788049,8.81681591945513,9.03649416121933,317150.207687767,0.0,1.0
2013-08-19,15.09,15.52,15.07,15.19,307400,8.95930991411299,9.21461165454165,8.94743541455817,9.0186824118871,517748.135120655,0.0,1.0
2013-08-20,14.88,15.25,14.855,15.19,166400,8.83462766878736,9.05430591055156,8.81978454434383,9.0186824118871,280264.44269381,0.0,1.0
2013-08-21,14.41,14.83,14.37,14.75,251900,8.55557692924905,8.8049414199003,8.53182793013941,8.75744342168102,424270.511505833,0.0,1.0
2013-08-22,14.65,14.87,14.53,14.53,138000,8.69807092390691,8.82869041900995,8.62682392657798,8.62682392657798,232430.847907126,0.0,1.0
2013-08-23,15.15,15.21,14.69,14.77,226300,8.99493341277745,9.03055691144192,8.72181992301655,8.76931792123584,381152.904937555,0.0,1.0
2013-08-26,14.91,15.27,14.8,15.23,145500,8.85243941811959,9.06618041010638,8.78712967056807,9.04243141099674,245062.959206426,0.0,1.0
2013-08-27,14.47,14.75,14.4,14.64,191400,8.59120042791351,8.75744342168102,8.54963967947164,8.6921336741295,322371.480358144,0.0,1.0
2013-08-28,14.44,14.84,14.29,14.53,188700,8.57338867858128,8.81087866967771,8.48432993192012,8.62682392657798,317823.920290396,0.0,1.0
2013-08-29,14.64,14.92,14.51,14.65,184300,8.6921336741295,8.858376667897,8.61494942702316,8.69807092390691,310413.081661473,0.0,1.0
2013-08-30,14.76,14.85,14.54,14.82,190000,8.76338067145843,8.81681591945513,8.63276117635539,8.79900417012289,320013.486248941,0.0,1.0
2013-09-03,15.2,15.22,14.95,15.1,308000,9.02461966166451,9.03649416121933,8.87618841722924,8.9652471638904,518758.704024599,0.0,1.0
2013-09-04,15.45,15.55,15.14,15.16,184500,9.17305090609978,9.23242340387389,8.98899616300004,9.00087066255486,310749.937962788,0.0,1.0
2013-09-05,15.81,15.91,15.57,15.59,192700,9.38679189808657,9.44616439586068,9.24429790342871,9.25617240298353,324561.046316689,0.0,1.0
2013-09-06,15.95,16.135,15.9,16.03,359700,9.46991339497032,9.57975251585242,9.44022714608327,9.51741139318961,605836.057914443,0.0,1.0
2013-09-09,16.37,16.57,16.1,16.1,458200,9.71927788562158,9.83802288116979,9.55897214163148,9.55897214163148,771737.78631192,0.0,1.0
2013-09-10,16.29,16.58,16.14,16.51,336300,9.67177988740229,9.8439601309472,9.58272114074113,9.80239938250533,566423.870660626,0.0,1.0
2013-09-11,16.21,16.5,16.12,16.23,680300,9.624281889183,9.79646213272792,9.57084664118631,9.63615638873783,1145816.70892187,0.0,1.0
2013-09-12,16.18,16.27,16.05,16.17,264900,9.60647013985077,9.65990538784747,9.52928589274443,9.60053289007336,446166.171091287,0.0,1.0
2013-09-13,16.37,16.37,16.17,16.27,200600,9.71927788562158,9.71927788562158,9.60053289007336,9.65990538784747,337866.870218619,0.0,1.0
2013-09-16,16.37,16.7,16.34,16.64,231800,9.71927788562158,9.91520712827614,9.70146613628934,9.87958362961167,390416.453223708,0.0,1.0
2013-09-17,16.52,16.65,16.44,16.48,144200,9.80833663228274,9.88552087938908,9.76083863406345,9.7845876331731,242873.393247881,0.0,1.0
2013-09-18,16.82,16.95,16.45,16.52,247600,9.98645412560507,10.0636383727114,9.76677588384086,9.80833663228274,417028.101027568,0.0,1.0
2013-09-19,16.38,16.89,16.2,16.85,364100,9.72521513539899,10.0280148740469,9.61834463940559,10.0042658749373,613246.896543366,0.0,1.0
2013-09-20,15.87,16.55,15.8,16.48,246300,9.42241539675103,9.82614838161497,9.38085464830916,9.7845876331731,414838.535069023,0.0,1.0
2013-09-23,16.27,16.3,16.08,16.16,338200,9.65990538784747,9.6777171371797,9.54709764207666,9.59459564029595,569624.005523116,0.0,1.0
2013-09-24,16.28,16.5,16.16,16.46,302100,9.66584263762488,9.79646213272792,9.59459564029595,9.77271313361828,508821.443135817,0.0,1.0
2013-09-25,16.17,16.41,16.04,16.31,248900,9.60053289007336,9.74302688473122,9.52334864296702,9.68365438695711,419217.666986113,0.0,1.0
2013-09-26,15.95,16.26,15.89,16.24,145800,9.46991339497032,9.65396813807006,9.43428989630586,9.64209363851523,245568.243658398,0.0,1.0
2013-09-27,15.79,15.94,15.66,15.88,254900,9.37491739853175,9.46397614519291,9.29773315142541,9.42835264652845,429323.356025553,0.0,1.0
2013-09-30,15.95,16.0599,15.63,15.99,369500,9.46991339497032,9.53516377002406,9.27992140209317,9.49366239407996,622342.016678862,0.0,1.0
2013-10-01,16.27,16.27,16.05,16.23,221600,9.65990538784747,9.65990538784747,9.52928589274443,9.63615638873783,373236.78185666,0.0,1.0
2013-10-02,16.68,16.6801,16.22,16.24,124800,9.90333262872131,9.90339200121909,9.63021913896041,9.64209363851523,210198.332020357,0.0,1.0
2013-10-03,16.28,16.58,16.21,16.55,154700,9.66584263762488,9.8439601309472,9.624281889183,9.82614838161497,260558.349066901,0.0,1.0
2013-10-04,16.36,16.4,16.01,16.15,416600,9.71334063584417,9.73708963495381,9.50553689363479,9.58865839051854,701671.675638468,0.0,1.0
2013-10-07,16.41,16.49,16.2,16.25,188100,9.74302688473122,9.79052488295051,9.61834463940559,9.64803088829265,316813.351386452,0.0,1.0
2013-10-08,16.29,16.6,16.27,16.55,414000,9.67177988740229,9.85583463050203,9.65990538784747,9.82614838161497,697292.543721377,0.0,1.0
2013-10-09,16.48,16.7,16.2,16.31,479500,9.7845876331731,9.91520712827614,9.61834463940559,9.68365438695711,807612.982401933,0.0,1.0
2013-10-10,16.79,16.85,16.63,16.72,169100,9.96864237627283,10.0042658749373,9.87364637983426,9.92708162783096,284812.002761558,0.0,1.0
2013-10-11,16.97,17.0496,16.73,16.76,202600,10.0755128722662,10.1227733804944,9.93301887760837,9.9508306269406,341235.433231767,0.0,1.0
2013-10-14,17.25,17.35,16.8,16.8,196000,10.2417558660337,10.3011283638078,9.97457962605024,9.97457962605024,330119.175288383,0.0,1.0
2013-10-15,17.36,17.6,17.26,17.49,293600,10.3070656135853,10.4495596082431,10.2476931158111,10.3842498606916,494505.050329941,0.0,1.0
2013-10-16,17.64,17.72,17.35,17.46,567700,10.4733086073528,10.520806605572,10.3011283638078,10.3664381113594,956166.611281701,0.0,1.0
2013-10-17,17.88,18.17,17.67,17.67,661700,10.6158026020106,10.7879828455555,10.491120356685,10.491120356685,1114489.0728996,0.0,1.0
2013-10-18,18.31,18.36,17.97,18.05,569800,10.8711043424393,10.9007905913263,10.6692378500073,10.7167358482266,959703.602445508,0.0,1.0
2013-10-21,18.33,18.45,18.23,18.25,123900,10.8829788419941,10.954225839323,10.82360634422,10.8354808437748,208682.478664441,0.0,1.0
2013-10-22,18.4,18.54,18.27,18.29,316800,10.924539590436,11.0076610873197,10.8473553433296,10.8592298428845,533580.381282444,0.0,1.0
2013-10-23,18.35,18.58,18.28,18.46,157400,10.8948533415489,11.0314100864294,10.8532925931071,10.9601630891004,265105.90913465,0.0,1.0
2013-10-24,17.84,18.22,17.805,18.18,295500,10.592053602901,10.8176690944426,10.57127322868,10.7939200953329,497705.185192431,0.0,1.0
2013-10-25,17.82,18.06,17.74,18.06,255300,10.5801791033462,10.722673098004,10.5326811051269,10.722673098004,429997.068628181,0.0,1.0
2013-10-28,17.99,18.12,17.72,18.09,188600,10.6811123495621,10.7582965966685,10.520806605572,10.7404848473362,317655.49213974,0.0,1.0
2013-10-29,17.85,17.94,17.75,17.9,193200,10.5979908526784,10.6514261006751,10.5386183549043,10.6276771015654,325403.187069976,0.0,1.0
2013-10-30,17.87,18.03,17.74,17.78,125100,10.6098653522332,10.7048613486718,10.5326811051269,10.5564301042365,210703.616472329,0.0,1.0
2013-10-31,17.63,18.02,17.63,17.86,278700,10.4673713575753,10.6989240988944,10.4673713575753,10.6039281024558,469409.255882002,0.0,1.0
2013-11-01,17.46,17.61,17.16,17.49,169000,10.3664381113594,10.4554968580205,10.188320618037,10.3842498606916,284643.574610899,0.0,1.0
2013-11-04,17.25,17.46,17.18,17.44,303600,10.2417558660337,10.3664381113594,10.2001951175919,10.3545636118045,511347.865395678,0.0,1.0
2013-11-05,16.85,17.02,16.77,16.84,225000,10.0042658749373,10.1051991211533,9.95676787671801,9.99832862515989,378963.338979009,0.0,1.0
2013-11-06,16.94,17.03,16.75,16.96,239000,10.057701122934,10.1111363709307,9.94489337716319,10.0695756224888,402543.280071037,0.0,1.0
2013-11-07,16.83,17.39,16.67,17.39,332800,9.99239137538247,10.3248773629175,9.8973953789439,10.3248773629175,560528.88538762,0.0,1.0
2013-11-08,16.86,16.96,16.33,16.6,313600,10.0102031247147,10.0695756224888,9.69552888651193,9.85583463050203,528190.680461411,0.0,1.0
2013-11-11,16.94,17.07,16.76,16.92,122400,10.057701122934,10.1348853700403,9.9508306269406,10.0458266233792,206156.056404581,0.0,1.0
2013-11-12,16.81,16.93,16.72,16.75,135500,9.98051687582765,10.0517638731566,9.92708162783096,9.94489337716319,228220.144140692,0.0,1.0
2013-11-13,17.15,17.18,16.8,16.8,118500,10.1823833682596,10.2001951175919,9.97457962605024,9.97457962605024,199587.358528945,0.0,1.0
2013-11-14,17.9,17.9,17.13,17.2,378400,10.6276771015654,10.6276771015654,10.1705088687048,10.2120696171467,637332.122087367,0.0,1.0
2013-11-15,17.96,18.0,17.88,17.9,112800,10.6633006002299,10.6870495993395,10.6158026020106,10.6276771015654,189986.953941477,0.0,1.0
2013-11-18,18.13,18.335,17.97,18.0,402700,10.7642338464459,10.8859474668828,10.6692378500073,10.6870495993395,678260.162697098,0.0,1.0
2013-11-19,17.85,18.22,17.79,18.2,227900,10.5979908526784,10.8176690944426,10.5623673540139,10.8057945948878,383847.755348072,0.0,1.0
2013-11-20,17.9,18.14,17.73,17.81,196200,10.6276771015654,10.7701710962233,10.5267438553495,10.5742418535687,330456.031589697,0.0,1.0
2013-11-21,18.02,18.12,17.68,17.72,238100,10.6989240988944,10.7582965966685,10.4970576064624,10.520806605572,401027.42671512,0.0,1.0
2013-11-22,18.39,18.56,18.32,18.39,250200,10.9186023406586,11.0195355868746,10.8770415922167,10.9186023406586,421407.232944657,0.0,1.0
2013-11-25,17.8,18.15,17.7,18.09,208900,10.5683046037913,10.7761083460007,10.5089321060172,10.7404848473362,351846.406723179,0.0,1.0
2013-11-26,17.84,17.88,17.56,17.68,320500,10.592053602901,10.6158026020106,10.4258106091335,10.4970576064624,539812.222856765,0.0,1.0
2013-11-27,17.85,18.04,17.6,17.75,252500,10.5979908526784,10.7107985984492,10.4495596082431,10.5386183549043,425281.080409777,0.0,1.0
2013-11-29,17.84,17.93,17.57,17.62,318500,10.592053602901,10.6454888508977,10.4317478589109,10.4614341077979,536443.659843619,0.0,1.0
2013-12-02,17.71,17.84,17.59,17.7,308000,10.5148693557946,10.592053602901,10.4436223584657,10.5089321060172,518758.704024601,0.0,1.0
2013-12-03,17.58,17.98,17.26,17.96,262600,10.4376851086883,10.6751750997847,10.2476931158111,10.6633006002299,442292.323626168,0.0,1.0
2013-12-04,17.34,17.4377,17.06,17.23,195200,10.2951911140304,10.3531980443557,10.1289481202629,10.2298813664789,328771.750083124,0.0,1.0
2013-12-05,17.43,17.51,17.21,17.23,137100,10.3486263620271,10.3961243602464,10.2180068669241,10.2298813664789,230914.99455121,0.0,1.0
2013-12-06,17.99,18.32,17.58,17.73,390100,10.6811123495621,10.8770415922167,10.4376851086883,10.5267438553495,657038.215714276,0.0,1.0
2013-12-09,17.45,17.5,16.94,17.13,694200,10.3605008615819,10.390187110469,10.057701122934,10.1705088687048,1169228.22186324,0.0,1.0
2013-12-10,17.51,17.62,17.37,17.44,322100,10.3961243602464,10.4614341077979,10.3130028633627,10.3545636118045,542507.073267285,0.0,1.0
2013-12-11,16.78,17.39,16.74,17.39,176200,9.96270512649542,10.3248773629175,9.93895612738578,10.3248773629175,296770.401458229,0.0,1.0
2013-12-12,16.85,16.92,16.59,16.78,358800,10.0042658749373,10.0458266233792,9.84989738072461,9.96270512649542,604320.204558527,0.0,1.0
2013-12-13,16.84,16.95,16.72,16.95,188700,9.99832862515989,10.0636383727114,9.92708162783096,10.0636383727114,317823.920290396,0.0,1.0
2013-12-16,16.88,17.215,16.85,16.9,262500,10.0220776242695,10.2209754918128,10.0042658749373,10.0339521238244,442123.895475512,0.0,1.0
2013-12-17,16.66,16.91,16.65,16.82,308700,9.89145812916649,10.0398893736018,9.88552087938908,9.98645412560507,519937.701079201,0.0,1.0
2013-12-18,17.43,17.51,16.88,17.09,338800,10.3486263620271,10.3961243602464,10.0220776242695,10.1467598695952,570634.574427061,0.0,1.0
2013-12-19,17.37,17.46,16.98,17.01,248000,10.3130028633627,10.3664381113594,10.0814501220436,10.0992618713759,417701.813630196,0.0,1.0
2013-12-20,17.1,17.38,17.09,17.25,235100,10.1526971193726,10.3189401131401,10.1467598695952,10.2417558660337,395974.582195399,0.0,1.0
2013-12-23,17.44,17.48,17.1,17.27,210200,10.3545636118045,10.3783126109142,10.1526971193726,10.2536303655886,354035.972681725,0.0,1.0
2013-12-24,17.51,17.79,17.02,17.4,52800,10.3961243602464,10.5623673540139,10.1051991211533,10.3308146126949,88930.0635470743,0.0,1.0
2013-12-26,17.44,17.47,17.17,17.41,122300,10.3545636118045,10.3723753611368,10.1942578678144,10.3367518624723,205987.628253925,0.0,1.0
2013-12-27,18.03,18.18,17.43,17.43,238000,10.7048613486718,10.7939200953329,10.3486263620271,10.3486263620271,400858.998564463,0.0,1.0
2013-12-30,17.84,17.96,17.73,17.86,157400,10.592053602901,10.6633006002299,10.5267438553495,10.6039281024558,265105.909134649,0.0,1.0
2013-12-31,17.85,17.98,17.71,17.8,61100,10.5979908526784,10.6751750997847,10.5148693557946,10.5683046037913,102909.600051633,0.0,1.0
2014-01-02,17.0,17.33,16.75,17.29,161900,10.0933246215985,10.289253864253,9.94489337716319,10.2655048651434,272685.175914228,0.0,1.0
2014-01-03,17.17,17.3,16.95,17.12,131400,10.1942578678144,10.2714421149208,10.0636383727114,10.1645716189274,221314.589963743,0.0,1.0
2014-01-06,17.41,17.57,16.98,17.14,259300,10.3367518624723,10.4317478589109,10.0814501220436,10.1764461184822,436734.194654477,0.0,1.0
2014-01-07,16.98,17.41,16.95,17.41,164000,10.0814501220436,10.3367518624723,10.0636383727114,10.3367518624723,276222.167078035,0.0,1.0
2014-01-08,16.96,17.16,16.76,16.95,163000,10.0695756224888,10.188320618037,9.9508306269406,10.0636383727114,274537.885571461,0.0,1.0
2014-01-09,16.77,16.88,16.51,16.61,159000,9.95676787671801,10.0220776242695,9.80239938250533,9.86177188027944,267800.759545167,0.0,1.0
2014-01-10,17.23,17.26,16.89,16.91,126600,10.2298813664789,10.2476931158111,10.0280148740469,10.0398893736018,213230.03873219,0.0,1.0
2014-01-13,16.88,17.26,16.66,17.19,131800,10.0220776242695,10.2476931158111,9.89145812916649,10.2061323673693,221988.302566372,0.0,1.0
2014-01-14,17.09,17.17,16.83,16.91,123400,10.1467598695952,10.1942578678144,9.99239137538247,10.0398893736018,207840.337911154,0.0,1.0
2014-01-15,17.07,17.24,16.89,17.09,145500,10.1348853700403,10.2358186162563,10.0280148740469,10.1467598695952,245062.959206427,0.0,1.0
2014-01-16,16.94,17.1,16.75,17.03,67900,10.057701122934,10.1526971193726,9.94489337716319,10.1111363709307,114362.714296332,0.0,1.0
2014-01-17,16.59,16.74,16.42,16.61,340900,9.84989738072461,9.93895612738578,9.74896413450863,9.86177188027944,574171.565590864,0.0,1.0
2014-01-21,16.63,16.63,16.12,16.46,274800,9.87364637983426,9.87364637983426,9.57084664118631,9.77271313361828,462840.558006363,0.0,1.0
2014-01-22,16.54,16.55,16.23,16.46,252200,9.82021113183756,9.82614838161497,9.63615638873783,9.77271313361828,424775.795957805,0.0,1.0
2014-01-23,15.85,16.27,15.6,16.25,288500,9.41054089719621,9.65990538784747,9.26210965276094,9.64803088829265,485915.214646419,0.0,1.0
2014-01-24,15.7,15.9,15.47,15.73,247700,9.32148215053505,9.44022714608327,9.1849254056546,9.33929389986728,417196.529178225,0.0,1.0
2014-01-27,15.54,15.71,15.23,15.67,62068,9.22648615409648,9.32741940031246,9.04243141099674,9.30367040120282,104539.984549996,0.0,1.0
2014-01-28,15.58,15.69,15.37,15.5,32424,9.25023515320612,9.31554490075764,9.12555290788049,9.20273715498683,54611.1435691351,0.0,1.0
2014-01-29,15.44,15.67,15.13,15.19,131500,9.16711365632237,9.30367040120282,8.98305891322263,9.0186824118871,221483.018114399,0.0,1.0
2014-01-30,15.44,15.57,15.25,15.39,238200,9.16711365632237,9.24429790342871,9.05430591055156,9.13742740743531,401195.854865778,0.0,1.0
2014-01-31,15.15,15.4,14.87,14.89,274100,8.99493341277745,9.14336465721272,8.82869041900995,8.84056491856477,461661.560951762,0.0,1.0
2014-02-03,14.65,15.23,14.6,15.22,215400,8.69807092390691,9.04243141099674,8.66838467501985,9.03649416121933,362794.236515905,0.0,1.0
2014-02-04,14.87,15.04,14.67,14.83,200200,8.82869041900995,8.92962366522593,8.70994542346173,8.8049414199003,337193.15761599,0.0,1.0
2014-02-05,14.52,14.64,14.27,14.54,189900,8.62088667680057,8.6921336741295,8.4724554323653,8.63276117635539,319845.058098284,0.0,1.0
2014-02-06,14.87,14.89,14.53,14.54,235900,8.82869041900995,8.84056491856477,8.62682392657798,8.63276117635539,397322.007400659,0.0,1.0
2014-02-07,14.92,15.0,14.42,14.74,334700,8.858376667897,8.90587466611629,8.56151417902646,8.75150617190361,563729.020250109,0.0,1.0
2014-02-10,14.69,15.0,14.62,14.87,192200,8.72181992301655,8.90587466611629,8.68025917457468,8.82869041900995,323718.905563403,0.0,1.0
2014-02-11,15.21,15.31,14.7,14.7,223800,9.03055691144192,9.08992940921603,8.72775717279396,8.72775717279396,376942.201171121,0.0,1.0
2014-02-12,15.09,15.55,15.02,15.42,229900,8.95930991411299,9.23242340387389,8.91774916567111,9.15523915676754,387216.318361219,0.0,1.0
2014-02-13,15.7,15.76,14.96,15.01,356800,9.32148215053505,9.35710564919951,8.88212566700665,8.9118119158937,600951.64154538,0.0,1.0
2014-02-14,16.13,16.22,15.53,15.53,297000,9.57678389096372,9.63021913896041,9.22054890431906,9.22054890431906,500231.607452292,0.0,1.0
2014-02-18,14.87,15.67,14.86,15.58,328200,8.82869041900995,9.30367040120282,8.82275316923254,9.25023515320612,552781.190457382,0.0,1.0
2014-02-19,14.5,14.71,14.15,14.17,381900,8.60901217724575,8.73369442257138,8.40120843503637,8.41308293459119,643227.107360372,0.0,1.0
2014-02-20,15.22,15.3,14.38,14.53,297300,9.03649416121933,9.08399215943862,8.53776517991682,8.62682392657798,500736.891904264,0.0,1.0
2014-02-21,15.01,15.47,14.88,15.27,204000,8.9118119158937,9.1849254056546,8.83462766878736,9.06618041010638,343593.427340969,0.0,1.0
2014-02-24,14.67,14.89,14.56,14.77,554400,8.70994542346173,8.84056491856477,8.64463567591021,8.76931792123584,933765.667244279,0.0,1.0
2014-02-25,14.13,14.52,14.03,14.52,305400,8.38933393548155,8.62088667680057,8.32996143770744,8.62088667680057,514379.572107508,0.0,1.0
2014-02-26,14.18,14.27,14.02,14.19,249600,8.4190201843686,8.4724554323653,8.32402418793002,8.42495743414601,420396.664040714,0.0,1.0
2014-02-27,14.51,14.51,14.12,14.19,202000,8.61494942702316,8.61494942702316,8.38339668570413,8.42495743414601,340224.864327822,0.0,1.0
2014-02-28,13.9,14.25,13.7,14.16,402000,8.25277719060109,8.46058093281047,8.13403219505288,8.40714568481378,677081.165642497,0.0,1.0
2014-03-03,13.61,13.86,13.27,13.69,199800,8.08059694705618,8.22902819149145,7.87873045462421,8.12809494527547,336519.44501336,0.0,1.0
2014-03-04,13.75,14.395,13.6,14.25,170700,8.16371844393993,8.54667105458293,8.07465969727877,8.46058093281047,287506.853172075,0.0,1.0
2014-03-05,13.53,13.73,13.42,13.54,174600,8.03309894883689,8.15184394438511,7.96778920128537,8.0390361986143,294075.551047711,0.0,1.0
2014-03-06,13.57,13.72,13.53,13.64,223400,8.05684794794654,8.1459066946077,8.03309894883689,8.09840869638841,376268.488568492,0.0,1.0
2014-03-07,12.94,13.39,12.825,13.39,374500,7.68280121196965,7.94997745195314,7.61452283952943,7.94997745195314,630763.424211729,0.0,1.0
2014-03-10,12.75,13.005,12.62,12.94,280700,7.56999346619885,7.72139333552282,7.4928092190925,7.68280121196965,472777.818895146,0.0,1.0
2014-03-11,12.88,13.28,12.76,12.94,187900,7.64717771330519,7.88466770440162,7.57593071597626,7.68280121196965,316476.495085137,0.0,1.0
2014-03-12,13.06,13.06,12.56,12.81,329800,7.75404820929858,7.75404820929858,7.45718572042804,7.60561696486331,555476.040867899,0.0,1.0
2014-03-13,12.89,13.25,12.88,13.15,174000,7.6531149630826,7.86685595506939,7.64717771330519,7.80748345729528,293064.982143767,0.0,1.0
2014-03-14,12.83,13.03,12.64,12.68,176000,7.61749146441813,7.73623645996635,7.50468371864733,7.52843271775697,296433.545156914,0.0,1.0
2014-03-17,12.97,13.08,12.8,12.83,169300,7.70061296130188,7.7659227088534,7.5996797150859,7.61749146441813,285148.859062873,0.0,1.0
2014-03-18,13.65,13.71,12.91,12.95,330800,8.10434594616582,8.13996944483029,7.66498946263742,7.68873846174706,557160.322374473,0.0,1.0
2014-03-19,14.08,14.39,13.57,13.59,391400,8.35964768659449,8.54370242969423,8.05684794794654,8.06872244750136,659227.781672819,0.0,1.0
2014-03-20,14.39,14.69,13.91,14.04,274100,8.54370242969423,8.72181992301655,8.25871444037851,8.33589868748485,461661.560951762,0.0,1.0
2014-03-21,14.6,14.74,14.13,14.13,272500,8.66838467501985,8.75150617190361,8.38933393548155,8.38933393548155,458966.710541245,0.0,1.0
2014-03-24,14.88,14.92,14.47,14.68,320800,8.83462766878736,8.858376667897,8.59120042791351,8.71588267323914,540317.507308739,0.0,1.0
2014-03-25,14.81,14.97,14.7201,14.85,498500,8.79306692034548,8.88806291678406,8.73969104484656,8.81681591945513,839614.331026828,0.0,1.0
2014-03-26,14.72,15.06,14.61,14.97,366600,8.73963167234879,8.94149816478076,8.67432192479727,8.88806291678406,617457.600309799,0.0,1.0
2014-03-27,15.51,15.63,14.81,14.87,399900,9.20867440476424,9.27992140209317,8.79306692034548,8.82869041900995,673544.174478693,0.0,1.0
2014-03-28,15.58,15.99,15.46,15.58,355300,9.25023515320612,9.49366239407996,9.17898815587719,9.25023515320612,598425.21928552,0.0,1.0
2014-03-31,15.62,15.76,15.51,15.62,152500,9.27398415231576,9.35710564919951,9.20867440476424,9.27398415231576,256852.92975244,0.0,1.0
2014-04-01,15.14,15.57,15.025,15.41,679000,8.98899616300004,9.24429790342871,8.92071779055982,9.14930190699013,1143627.14296332,0.0,1.0
2014-04-02,15.55,15.81,15.13,15.15,603400,9.23242340387389,9.38679189808657,8.98305891322263,8.99493341277745,1016295.46106637,0.0,1.0
2014-04-03,15.24,15.63,15.14,15.62,316700,9.04836866077415,9.27992140209317,8.98899616300004,9.27398415231576,533411.953131788,0.0,1.0
2014-04-04,15.5,15.84,15.42,15.6,332900,9.20273715498683,9.4046036474188,9.15523915676754,9.26210965276094,560697.313538277,0.0,1.0
2014-04-07,15.72,16.04,15.56,15.73,398300,9.33335665008987,9.52334864296702,9.2383606536513,9.33929389986728,670849.324068176,0.0,1.0
2014-04-08,15.34,16.06,15.19,16.03,322900,9.10774115854826,9.53522314252184,9.0186824118871,9.51741139318961,543854.498472543,0.0,1.0
2014-04-09,15.0,15.13,14.68,14.97,437100,8.90587466611629,8.98305891322263,8.71588267323914,8.88806291678406,736199.446523222,0.0,1.0
2014-04-10,14.9,15.17,14.78,15.11,654000,8.84650216834218,9.00680791233227,8.77525517101325,8.97118441366781,1101520.10529899,0.0,1.0
2014-04-11,14.69,14.99,14.59,14.82,245500,8.72181992301655,8.89993741633888,8.66244742524244,8.79900417012289,413491.109863764,0.0,1.0
2014-04-14,14.7,14.8,14.42,14.79,234000,8.72775717279396,8.78712967056807,8.56151417902646,8.78119242079066,394121.87253817,0.0,1.0
2014-04-15,14.55,14.68,14.11,14.68,541200,8.6386984261328,8.71588267323914,8.37745943592672,8.71588267323914,911533.151357511,0.0,1.0
2014-04-16,14.19,14.32,13.92,14.05,349900,8.7215972761499,8.80149915394409,8.55564722226967,8.63554910006386,569285.744662566,0.499625,1.0
2014-04-17,14.52,14.54,13.92,14.08,366900,8.92442511978129,8.93671771636501,8.55564722226967,8.65398799493943,596944.669096014,0.0,1.0
2014-04-21,14.46,14.74,14.27,14.74,122200,8.88754733003013,9.05964368220222,8.77076766248478,9.05964368220222,198818.856809847,0.0,1.0
2014-04-22,14.28,14.45,14.12,14.3,249600,8.77691396077664,8.88140103173827,8.67857318810688,8.78920655736036,406098.09050522,0.0,1.0
2014-04-23,14.11,14.23,14.03,14.23,272300,8.67242688981502,8.74618246931734,8.62325650348013,8.74618246931734,443030.889601648,0.0,1.0
2014-04-24,14.0,14.19,13.79,14.19,327400,8.60481760860455,8.7215972761499,8.47574534447548,8.7215972761499,532678.344677119,0.0,1.0
2014-04-25,13.7,13.96,13.62,13.91,153500,8.42042865984874,8.58023241543711,8.37125827351386,8.54950092397781,249743.817678491,0.0,1.0
2014-04-28,13.62,13.67,13.3301,13.59,372400,8.37125827351386,8.40198976497316,8.19307708603282,8.35281937863828,605893.144648012,0.0,1.0
2014-04-29,13.56,14.02,13.52,13.85,368300,8.3343804837627,8.61711020518827,8.30979529059525,8.51262313422665,599222.462872886,0.0,1.0
2014-04-30,13.6,13.73,13.39,13.48,153500,8.35896567693014,8.43886755472432,8.22989341280107,8.28521009742781,249743.81767849,0.0,1.0
2014-05-01,13.58,13.64,13.41,13.54,75600,8.34667308034642,8.38355087009758,8.24218600938479,8.32208788717897,123000.8639511,0.0,1.0
2014-05-02,13.98,14.13,13.67,13.72,229200,8.59252501202083,8.68471948639874,8.40198976497316,8.43272125643246,372907.381185082,0.0,1.0
2014-05-05,14.03,14.25,13.85,14.08,276600,8.62325650348013,8.75847506590106,8.51262313422665,8.65398799493943,450026.970487756,0.0,1.0
2014-05-06,14.26,14.34,14.04,14.06,257100,8.76462136419292,8.81379175052781,8.62940280177199,8.64169539835571,418300.557167035,0.0,1.0
2014-05-07,14.55,14.57,14.03,14.18,286300,8.94286401465687,8.95515661124059,8.62325650348013,8.71545097785804,465808.827370371,0.0,1.0
2014-05-08,14.33,14.48,14.2,14.44,569700,8.80764545223595,8.89983992661385,8.72774357444176,8.87525473344641,926899.367631505,0.0,1.0
2014-05-09,13.88,14.43,13.75,14.37,443900,8.53106202910223,8.86910843515455,8.45116015130804,8.83223064540339,722223.326823986,0.0,1.0
2014-05-12,14.02,14.05,13.72,13.73,472900,8.61711020518827,8.63554910006386,8.43272125643246,8.43886755472432,769406.19791634,0.0,1.0
2014-05-13,13.98,14.11,13.8,13.96,369100,8.59252501202083,8.67242688981502,8.48189164276734,8.58023241543711,600524.059316813,0.0,1.0
2014-05-14,13.91,13.99,13.84,13.91,369300,8.54950092397781,8.59867131031269,8.50647683593479,8.54950092397781,600849.458427795,0.0,1.0
2014-05-15,13.62,13.87,13.6,13.82,261400,8.37125827351386,8.52491573081037,8.35896567693014,8.49418423935107,425296.638053143,0.0,1.0
2014-05-16,13.77,13.9,13.62,13.88,270600,8.46345274789176,8.54335462568595,8.37125827351386,8.53106202910223,440264.997158303,0.0,1.0
2014-05-19,13.46,13.65,13.42,13.64,474400,8.27291750084409,8.38969716838944,8.24833230767665,8.38355087009758,771846.691248703,0.0,1.0
2014-05-20,13.12,13.53,13.11,13.35,139900,8.06394335892084,8.31594158888711,8.05779706062898,8.20530821963363,227616.678131732,0.0,1.0
2014-05-21,13.39,13.47,13.27,13.29,192800,8.22989341280107,8.27906379913595,8.15613783329874,8.16843042988246,313684.742986404,0.0,1.0
2014-05-22,13.44,13.46,13.15,13.41,244300,8.26062490426037,8.27291750084409,8.08238225379642,8.24218600938479,397475.014064203,0.0,1.0
2014-05-23,13.23,13.53,13.17,13.44,203500,8.1315526401313,8.31594158888711,8.09467485038014,8.26062490426037,331093.595423927,0.0,1.0
2014-05-27,12.94,13.31,12.88,13.31,262500,7.95330998966735,8.18072302646619,7.91643219991619,8.18072302646619,427086.333163542,0.0,1.0
2014-05-28,13.03,13.07,12.8,12.95,228500,8.00862667429409,8.03321186746154,7.86726181358131,7.95945628795921,371768.484296646,0.0,1.0
2014-05-29,13.17,13.19,12.97,13.07,242700,8.09467485038014,8.10696744696386,7.97174888454293,8.03321186746154,394871.821176349,0.0,1.0
2014-05-30,13.01,13.17,12.89,13.05,350200,7.99633407771037,8.09467485038014,7.92257849820805,8.02091927087782,569773.843329038,0.0,1.0
2014-06-02,13.14,13.22,12.76,12.88,255000,8.07623595550456,8.12540634183944,7.84267662041386,7.91643219991619,414883.866501727,0.0,1.0
2014-06-03,13.15,13.29,13.03,13.12,204000,8.08238225379642,8.16843042988246,8.00862667429409,8.06394335892084,331907.093201382,0.0,1.0
2014-06-04,12.93,13.19,12.88,13.19,222500,7.94716369137549,8.10696744696386,7.91643219991619,8.10696744696386,362006.510967193,0.0,1.0
2014-06-05,13.05,13.22,12.9,13.16,249600,8.02091927087782,8.12540634183944,7.92872479649991,8.08852855208828,406098.090505219,0.0,1.0
2014-06-06,13.38,13.43,13.13,13.27,273600,8.22374711450921,8.25447860596851,8.0700896572127,8.15613783329874,445145.983823029,0.0,1.0
2014-06-09,13.77,13.87,13.5,13.53,178100,8.46345274789176,8.52491573081037,8.29750269401153,8.31594158888711,289767.908329245,0.0,1.0
2014-06-10,13.55,13.88,13.47,13.7,297500,8.32823418547084,8.53106202910223,8.27906379913595,8.42042865984874,484031.177585348,0.0,1.0
2014-06-11,13.57,13.64,13.51,13.6,294700,8.34052678205455,8.38355087009758,8.30364899230339,8.35896567693014,479475.590031604,0.0,1.0
2014-06-12,13.42,13.59,13.34,13.57,219900,8.24833230767665,8.35281937863828,8.19916192134177,8.34052678205455,357776.32252443,0.0,1.0
2014-06-13,13.37,13.46,13.23,13.44,186000,8.21760081621735,8.27291750084409,8.1315526401313,8.26062490426037,302621.173213024,0.0,1.0
2014-06-16,13.24,13.45,13.17,13.33,210900,8.13769893842316,8.26677120255223,8.09467485038014,8.19301562304991,343133.362530252,0.0,1.0
2014-06-17,13.15,13.23,12.945,13.15,181500,8.08238225379642,8.1315526401313,7.95638313881328,8.08238225379642,295299.693215935,0.0,1.0
2014-06-18,13.6,13.62,13.09,13.1,183900,8.35896567693014,8.37125827351386,8.04550446404526,8.05165076233712,299204.482547716,0.0,1.0
2014-06-19,13.45,13.76,13.34,13.67,165000,8.26677120255223,8.4573064495999,8.19916192134177,8.40198976497316,268454.266559941,0.0,1.0
2014-06-20,13.63,13.8,13.43,13.47,172900,8.37740457180572,8.48189164276734,8.25447860596851,8.27906379913595,281307.53144372,0.0,1.0
2014-06-23,13.48,13.67,13.405,13.59,110100,8.28521009742781,8.40198976497316,8.23911286023886,8.35281937863828,179132.210595452,0.0,1.0
2014-06-24,13.31,13.52,13.275,13.42,248500,8.18072302646619,8.30979529059525,8.15921098244467,8.24833230767665,404308.39539482,0.0,1.0
2014-06-25,13.13,13.43,13.04,13.4,282700,8.0700896572127,8.25447860596851,8.01477297258595,8.23603971109293,459951.643372699,0.0,1.0
2014-06-26,13.14,13.17,12.93,13.07,321700,8.07623595550456,8.09467485038014,7.94716369137549,8.03321186746154,523404.470014139,0.0,1.0
2014-06-27,13.01,13.09,12.86,13.09,233900,7.99633407771037,8.04550446404526,7.90413960333247,8.04550446404526,380554.260293153,0.0,1.0
2014-06-30,12.85,12.99,12.76,12.94,163900,7.89799330504061,7.98404148112665,7.84267662041386,7.95330998966735,266664.571449541,0.0,1.0
2014-07-01,12.8,12.99,12.7127,12.89,172300,7.86726181358131,7.98404148112665,7.81360462949336,7.92257849820805,280331.334110775,0.0,1.0
2014-07-02,12.81,12.82,12.55,12.7,253900,7.87340811187317,7.87955441016503,7.7136043562848,7.8057988306627,413094.171391327,0.0,1.0
2014-07-03,13.26,13.3,12.85,12.85,198900,8.14999153500688,8.17457672817432,7.89799330504061,7.89799330504061,323609.415871347,0.0,1.0
2014-07-07,13.16,13.22,12.94,12.99,181700,8.08852855208828,8.12540634183944,7.95330998966735,7.98404148112665,295625.092326917,0.0,1.0
2014-07-08,13.11,13.21,13.02,13.17,139300,8.05779706062898,8.11926004354758,8.00248037600223,8.09467485038014,226640.480798786,0.0,1.0
2014-07-09,13.23,13.46,13.11,13.17,169100,8.1315526401313,8.27291750084409,8.05779706062898,8.09467485038014,275124.948335067,0.0,1.0
2014-07-10,13.21,13.3,13.13,13.15,329300,8.11926004354758,8.17457672817432,8.0700896572127,8.08238225379642,535769.636231446,0.0,1.0
2014-07-11,13.38,13.45,13.17,13.22,209400,8.22374711450921,8.26677120255223,8.09467485038014,8.12540634183944,340692.869197889,0.0,1.0
2014-07-14,13.47,13.6,13.41,13.48,345700,8.27906379913595,8.35896567693014,8.24218600938479,8.28521009742781,562452.363331949,0.0,1.0
2014-07-15,13.43,13.53,13.34,13.48,501600,8.25447860596851,8.31594158888711,8.19916192134177,8.28521009742781,816100.97034222,0.0,1.0
2014-07-16,13.03,13.47,12.86,13.4,554000,8.00862667429409,8.27906379913595,7.90413960333247,8.23603971109293,901355.537419438,0.0,1.0
2014-07-17,12.64,12.86,12.6001,12.84,305300,7.76892104091154,7.90413960333247,7.74439731072701,7.89184700674875,496721.742913636,0.0,1.0
2014-07-18,12.52,12.87,12.49,12.85,416200,7.69516546140921,7.91028590162433,7.67672656653363,7.89799330504061,677155.549953015,0.0,1.0
2014-07-21,12.52,12.55,12.37,12.52,283600,7.69516546140921,7.7136043562848,7.60297098703131,7.69516546140921,461415.939372117,0.0,1.0
2014-07-22,12.58,12.62,12.46,12.54,355400,7.73204325116038,7.75662844432782,7.65828767165805,7.70745805799293,578234.220214563,0.0,1.0
2014-07-23,12.48,12.53,12.31,12.45,400800,7.67058026824177,7.70131175970107,7.56609319728015,7.65214137336619,652099.81840742,0.0,1.0
2014-07-24,12.83,12.85,12.54,12.59,301600,7.88570070845689,7.89799330504061,7.70745805799293,7.73818954945224,490701.859360474,0.0,1.0
2014-07-25,12.78,12.905,12.665,12.69,336900,7.85496921699758,7.93179794564584,7.78428678664119,7.79965253237084,548134.802448752,0.0,1.0
2014-07-28,12.8,12.85,12.68,12.78,174400,7.86726181358131,7.89799330504061,7.79350623407898,7.85496921699758,283748.024776083,0.0,1.0
2014-07-29,12.47,12.8,12.405,12.74,186700,7.66443396994991,7.86726181358131,7.62448303105282,7.83038402383014,303760.070101461,0.0,1.0
2014-07-30,12.48,12.53,12.2,12.45,232300,7.67058026824177,7.70131175970107,7.49848391606968,7.65214137336619,377951.067405299,0.0,1.0
2014-07-31,12.41,12.41,12.18,12.24,199200,7.62755618019875,7.62755618019875,7.48619131948596,7.52306910923712,324097.51453782,0.0,1.0
2014-08-01,12.39,12.52,12.14,12.41,231200,7.61526358361503,7.69516546140921,7.46160612631852,7.62755618019875,376161.372294899,0.0,1.0
2014-08-04,12.39,12.45,12.21,12.43,134300,7.61526358361503,7.65214137336619,7.50463021436154,7.63984877678247,218505.503024243,0.0,1.0
2014-08-05,12.3,12.43,12.1933,12.28,140300,7.55994689898829,7.63984877678247,7.49436589621414,7.54765430240456,228267.476353695,0.0,1.0
2014-08-06,12.8,12.82,12.31,12.38,438400,7.86726181358131,7.87955441016503,7.56609319728015,7.60911728532317,713274.851271988,0.0,1.0
2014-08-07,12.59,12.8,12.56,12.8,264900,7.73818954945224,7.86726181358131,7.71975065457666,7.86726181358131,430991.122495323,0.0,1.0
2014-08-08,12.42,12.54,12.33,12.43,422700,7.63370247849061,7.70745805799293,7.57838579386387,7.63984877678247,687731.021059921,0.0,1.0
2014-08-11,12.56,12.62,12.42,12.44,186800,7.71975065457666,7.75662844432782,7.63370247849061,7.64599507507433,303922.769656951,0.0,1.0
2014-08-12,12.71,12.75,12.44,12.47,168700,7.81194512895456,7.836530322122,7.64599507507433,7.66443396994991,274474.150113103,0.0,1.0
2014-08-13,13.03,13.09,12.77,12.84,390500,8.00862667429409,8.04550446404526,7.84882291870572,7.89184700674875,635341.76419186,0.0,1.0
2014-08-14,13.11,13.17,13.02,13.1,250700,8.05779706062898,8.09467485038014,8.00248037600223,8.05165076233712,407887.785615619,0.0,1.0
2014-08-15,13.35,13.42,13.06,13.37,506600,8.20530821963363,8.24833230767665,8.02706556916968,8.21760081621735,824235.948116764,0.0,1.0
2014-08-18,13.49,13.53,13.33,13.39,343900,8.29135639571967,8.31594158888711,8.19301562304991,8.22989341280107,559523.771333113,0.0,1.0
2014-08-19,13.62,13.62,13.33,13.43,550900,8.37125827351386,8.37125827351386,8.19301562304991,8.25447860596851,896311.851199221,0.0,1.0
2014-08-20,13.5,13.82,13.39,13.66,257600,8.29750269401153,8.49418423935107,8.22989341280107,8.3958434666813,419114.05494449,0.0,1.0
2014-08-21,13.37,13.57,13.3,13.53,244700,8.21760081621735,8.34052678205455,8.17457672817432,8.31594158888711,398125.812286167,0.0,1.0
2014-08-22,13.28,13.45,13.07,13.34,311400,8.1622841315906,8.26677120255223,8.03321186746154,8.19916192134177,506646.41579858,0.0,1.0
2014-08-25,13.44,13.46,13.33,13.45,109800,8.26062490426037,8.27291750084409,8.19301562304991,8.26677120255223,178644.111928979,0.0,1.0
2014-08-26,13.57,13.63,13.34,13.52,248000,8.34052678205455,8.37740457180572,8.19916192134177,8.30979529059525,403494.897617366,0.0,1.0
2014-08-27,13.73,13.8,13.42,13.62,189500,8.43886755472432,8.48189164276734,8.24833230767665,8.37125827351386,308315.657655205,0.0,1.0
2014-08-28,13.68,13.83,13.58,13.78,255000,8.40813606326502,8.50033053764293,8.34667308034642,8.46959904618362,414883.866501727,0.0,1.0
2014-08-29,13.65,13.77,13.47,13.77,326500,8.38969716838944,8.46345274789176,8.27906379913595,8.46345274789176,531214.048677701,0.0,1.0
2014-09-02,14.04,14.225,13.71,13.73,439800,8.62940280177199,8.74310932017141,8.4265749581406,8.43886755472432,715552.645048861,0.0,1.0
2014-09-03,14.0,14.17,13.8,14.06,918900,8.60481760860455,8.70930467956618,8.48189164276734,8.64169539835571,1495046.21540564,0.0,1.0
2014-09-04,14.12,14.18,13.965,14.05,360000,8.67857318810688,8.71545097785804,8.58330556458304,8.63554910006386,585718.399767144,0.0,1.0
2014-09-05,13.9,14.09,13.85,14.07,203700,8.54335462568595,8.6601342932313,8.51262313422665,8.64784169664757,331418.994534909,0.0,1.0
2014-09-08,13.47,13.88,13.44,13.86,290000,8.27906379913595,8.53106202910223,8.26062490426037,8.51876943251851,471828.710923533,0.0,1.0
2014-09-09,13.1,13.34,13.01,13.27,257800,8.05165076233712,8.19916192134177,7.99633407771037,8.15613783329874,419439.454055471,0.0,1.0
2014-09-10,13.04,13.05,12.79,12.94,269000,8.01477297258595,8.02091927087782,7.86111551528944,7.95330998966735,437661.804270449,0.0,1.0
2014-09-11,13.16,13.26,13.01,13.07,236100,8.08852855208828,8.14999153500688,7.99633407771037,8.03321186746154,384133.650513952,0.0,1.0
2014-09-12,13.02,13.12,12.8,12.81,292300,8.00248037600223,8.06394335892084,7.86726181358131,7.87340811187317,475570.800699823,0.0,1.0
2014-09-15,13.22,13.22,12.9,13.01,212500,8.12540634183944,8.12540634183944,7.92872479649991,7.99633407771037,345736.555418106,0.0,1.0
2014-09-16,13.61,13.9,13.44,13.45,280400,8.365111975222,8.54335462568595,8.26062490426037,8.26677120255223,456209.553596409,0.0,1.0
2014-09-17,13.5,13.79,13.465,13.66,284600,8.29750269401153,8.47574534447548,8.27599064999002,8.3958434666813,463042.934927026,0.0,1.0
2014-09-18,13.69,13.94,13.4,13.43,344900,8.41428236155688,8.56793981885339,8.23603971109293,8.25447860596851,561150.766888022,0.0,1.0
2014-09-19,13.64,13.89,13.52,13.86,207800,8.38355087009758,8.53720832739409,8.30979529059525,8.51876943251851,338089.676310035,0.0,1.0
2014-09-22,13.4,13.53,13.26,13.4,217764,8.23603971109293,8.31594158888711,8.14999153500688,8.23603971109293,354301.060019145,0.0,1.0
2014-09-23,13.42,13.54,13.14,13.38,233547,8.24833230767665,8.32208788717897,8.07623595550456,8.22374711450921,379979.93086227,0.0,1.0
2014-09-24,13.54,13.59,13.12,13.33,564213,8.32208788717897,8.35281937863828,8.06394335892084,8.19301562304991,917972.043021721,0.0,1.0
2014-09-25,13.27,13.44,13.24,13.41,215043,8.15613783329874,8.26062490426037,8.13769893842316,8.24218600938479,349874.005114239,0.0,1.0
2014-09-26,13.32,13.37,13.08,13.19,351311,8.18686932475805,8.21760081621735,8.0393581657534,8.10696744696386,571581.435390542,0.0,1.0
2014-09-29,13.17,13.215,12.76,12.9,467237,8.09467485038014,8.12233319269351,7.84267662041386,7.92872479649991,760192.522088892,0.0,1.0
2014-09-30,13.17,13.22,12.85,13.0,368622,8.09467485038014,8.12540634183944,7.89799330504061,7.99018777941851,599746.355441567,0.0,1.0
2014-10-01,13.26,13.55,13.155,13.3,434550,8.14999153500688,8.32823418547084,8.08545540294235,8.17457672817432,707010.91838559,0.0,1.0
2014-10-02,13.43,13.52,13.2,13.34,359230,8.25447860596851,8.30979529059525,8.11311374525572,8.19916192134177,584465.613189864,0.0,1.0
2014-10-03,13.5,13.55,13.18,13.33,395045,8.29750269401153,8.32823418547084,8.100821148672,8.19301562304991,642736.458988921,0.0,1.0
2014-10-06,13.9,13.98,13.78,13.9,487164,8.54335462568595,8.59252501202083,8.46959904618362,8.54335462568595,792613.662511558,0.0,1.0
2014-10-07,13.87,14.2,13.73,14.05,599271,8.52491573081037,8.72774357444176,8.43886755472432,8.63554910006386,975011.253185711,0.0,1.0
2014-10-08,13.84,14.14,13.465,14.14,524477,8.50647683593479,8.6908657846906,8.27599064999002,8.6908657846906,853321.747651867,0.0,1.0
2014-10-09,13.53,14.05,13.48,13.98,505653,8.31594158888711,8.63554910006386,8.28521009742781,8.59252501202083,822695.183326266,0.0,1.0
2014-10-10,13.12,13.54,13.11,13.54,486690,8.06394335892084,8.32208788717897,8.05779706062898,8.32208788717897,791842.466618531,0.0,1.0
2014-10-13,13.54,13.89,13.22,13.55,391813,8.32208788717897,8.53720832739409,8.12540634183944,8.32823418547084,637478.009355456,0.0,1.0
2014-10-14,13.71,13.83,13.41,13.45,338539,8.4265749581406,8.50033053764293,8.24218600938479,8.26677120255223,550801.448163248,0.0,1.0
2014-10-15,13.36,13.58,12.97,13.4,503539,8.21145451792549,8.34667308034642,7.97174888454293,8.23603971109293,819255.714723188,0.0,1.0
2014-10-16,13.11,13.18,12.902,12.97,427123,8.05779706062898,8.100821148672,7.92995405615828,7.97174888454293,694927.222399283,0.0,1.0
2014-10-17,13.69,13.865,13.1,13.27,552248,8.41428236155688,8.52184258166444,8.05165076233712,8.15613783329874,898505.041207238,0.0,1.0
2014-10-20,13.9,14.09,13.6,13.61,675668,8.54335462568595,8.6601342932313,8.35896567693014,8.365111975222,1099308.83259407,0.0,1.0
2014-10-21,13.84,14.005,13.54,13.59,519613,8.50647683593479,8.60789075775048,8.32208788717897,8.35281937863828,845408.041272791,0.0,1.0
2014-10-22,13.56,14.05,13.43,13.77,424144,8.3343804837627,8.63554910006386,8.25447860596851,8.46345274789176,690080.402641209,0.0,1.0
2014-10-23,13.97,14.28,13.51,13.53,675080,8.58637871372897,8.77691396077664,8.30364899230339,8.31594158888711,1098352.15920779,0.0,1.0
2014-10-24,14.23,14.43,13.91,13.91,810279,8.74618246931734,8.86910843515455,8.54950092397781,8.54950092397781,1318320.33123589,0.0,1.0
2014-10-27,14.14,14.21,13.79,14.06,672115,8.6908657846906,8.73388987273362,8.47574534447548,8.64169539835571,1093528.11738748,0.0,1.0
2014-10-28,14.33,14.54,14.08,14.49,430017,8.80764545223595,8.93671771636501,8.65398799493943,8.90598622490571,699635.747535188,0.0,1.0
2014-10-29,14.23,14.56,14.15,14.56,422963,8.74618246931734,8.94901031294873,8.69701208298246,8.94901031294873,688158.920890863,0.0,1.0
2014-10-30,14.47,14.51,14.07,14.32,772270,8.89369362832199,8.91827882148943,8.64784169664757,8.80149915394409,1256479.85718937,0.0,1.0
2014-10-31,14.67,14.86,14.47,14.5,965287,9.0166195941592,9.13339926170455,8.89369362832199,8.91213252319757,1570517.65821119,0.0,1.0
2014-11-03,14.5,14.64,14.19,14.52,448136,8.91213252319757,8.99818069928362,8.7215972761499,8.92442511978129,729115.27999458,0.0,1.0
2014-11-04,14.65,14.99,14.64,14.98,713475,9.00432699757548,9.21330113949873,8.99818069928362,9.20715484120687,1160820.65353851,0.0,1.0
2014-11-05,14.56,14.89,14.36,14.58,683185,8.94901031294873,9.15183815658013,8.82608434711153,8.96130290953245,1111538.95818032,0.0,1.0
2014-11-06,14.22,14.86,14.17,14.77,487375,8.74003617102548,9.13339926170455,8.70930467956618,9.0780825770778,792956.958573644,0.0,1.0
2014-11-07,14.7,14.81,14.55,14.73,530774,9.03505848903478,9.10266777024524,8.94286401465687,9.05349738391036,863566.938661128,0.0,1.0
2014-11-10,14.42,14.73,14.35,14.73,700310,8.86296213686269,9.05349738391036,8.81993804881967,9.05349738391036,1139401.25705813,0.0,1.0
2014-11-11,14.57,14.64,14.35,14.51,280567,8.95515661124059,8.99818069928362,8.81993804881967,8.91827882148943,456481.261854079,0.0,1.0
2014-11-12,14.68,15.0,14.57,14.82,415933,9.02276589245106,9.21944743779059,8.95515661124059,9.10881406853711,676721.142139854,0.0,1.0
2014-11-13,14.79,14.85,14.48,14.8,555996,9.09037517366152,9.12725296341269,8.89983992661385,9.09652147195338,904603.020547036,0.0,1.0
2014-11-14,14.58,14.75,14.46,14.7,374917,8.96130290953245,9.06578998049408,8.88754733003013,9.03505848903478,609988.292459718,0.0,1.0
2014-11-17,14.35,14.63,14.29,14.57,240857,8.81993804881967,8.99203440099176,8.7830602590685,8.95515661124059,391873.268368652,0.0,1.0
2014-11-18,14.84,15.06,14.56,14.66,731332,9.12110666512083,9.25632522754175,8.94901031294873,9.01047329586734,1189873.91316251,0.0,1.0
2014-11-19,14.85,15.04,14.763,14.98,1383032,9.12725296341269,9.24403263095803,9.0737801682735,9.20715484120687,2250186.91629653,0.0,1.0
2014-11-20,14.82,15.12,14.59,14.98,685499,9.10881406853711,9.29320301729292,8.96744920782432,9.20715484120687,1115303.82589438,0.0,1.0
2014-11-21,15.44,15.59,15.06,15.19,1645521,9.48988456263245,9.58207903701036,9.25632522754175,9.33622710533594,2677255.35250897,0.0,1.0
2014-11-24,14.92,15.23,14.73,15.18,548469,9.17027705145571,9.36081229850338,9.05349738391036,9.33008080704408,892356.625005238,0.0,1.0
2014-11-25,14.95,15.33,14.89,15.28,534735,9.18871594633129,9.42227528142199,9.15183815658013,9.39154378996268,870011.468054121,0.0,1.0
2014-11-26,15.05,15.15,14.88,15.15,578973,9.25017892924989,9.3116419121685,9.14569185828827,9.3116419121685,941986.497412174,0.0,1.0
2014-11-28,14.99,15.0,14.73,14.96,406215,9.21330113949873,9.21944743779059,9.05349738391036,9.19486224462315,660909.999337251,0.0,1.0
2014-12-01,14.84,15.04,14.57,15.03,777216,9.12110666512083,9.24403263095803,8.95515661124059,9.23788633266617,1264526.97720395,0.0,1.0
2014-12-02,14.81,14.94,14.67,14.78,930721,9.10266777024524,9.18256964803943,9.0166195941592,9.08422887536966,1514278.92986021,0.0,1.0
2014-12-03,14.98,15.16,14.87,14.91,492388,9.20715484120687,9.31778821046036,9.13954555999641,9.16413075316385,801113.087290401,0.0,1.0
2014-12-04,14.78,14.88,14.66,14.81,272442,9.08422887536966,9.14569185828827,9.01047329586734,9.10266777024524,443261.922970445,0.0,1.0
2014-12-05,14.76,14.86,14.61,14.76,187384,9.07193627878594,9.13339926170455,8.97974180440804,9.07193627878594,304872.935061018,0.0,1.0
2014-12-08,14.4,14.78,14.38,14.78,397483,8.85066954027897,9.08422887536966,8.83837694369525,9.08422887536966,646703.074151788,0.0,1.0
2014-12-09,14.32,14.42,14.23,14.27,2770289,8.80149915394409,8.86296213686269,8.74618246931734,8.77076766248478,4507247.88881256,0.0,1.0
2014-12-10,13.87,14.44,13.85,14.39,914391,8.52491573081037,8.87525473344641,8.51262313422665,8.84452324198711,1487710.09244855,0.0,1.0
2014-12-11,13.53,13.78,13.52,13.75,646497,8.31594158888711,8.46959904618362,8.30979529059525,8.45116015130804,1051847.74526183,0.0,1.0
2014-12-12,13.04,13.48,12.87,13.46,485854,8.01477297258595,8.28521009742781,7.91028590162433,8.27291750084409,790482.298334628,0.0,1.0
2014-12-15,12.53,12.85,12.23,12.81,717223,7.70131175970107,7.89799330504061,7.51692281094526,7.87340811187317,1166918.63287831,0.0,1.0
2014-12-16,12.42,12.58,11.95,12.14,753737,7.63370247849061,7.73204325116038,7.34482645877317,7.46160612631852,1226326.74857024,0.0,1.0
2014-12-17,12.5,12.78,12.31,12.31,773151,7.68287286482549,7.85496921699758,7.56609319728015,7.56609319728015,1257913.24027324,0.0,1.0
2014-12-18,12.68,12.85,12.57,12.68,383154,7.79350623407898,7.89799330504061,7.72589695286852,7.79350623407898,623389.854845501,0.0,1.0
2014-12-19,12.69,12.77,12.45,12.61,459956,7.79965253237084,7.84882291870572,7.65214137336619,7.75048214603596,748346.367453601,0.0,1.0
2014-12-22,13.08,13.08,12.65,12.69,253327,8.0393581657534,8.0393581657534,7.7750673392034,7.79965253237084,412161.902938364,0.0,1.0
2014-12-23,13.09,13.11,12.82,12.88,377153,8.04550446404526,8.05779706062898,7.87955441016503,7.91643219991619,613626.254520493,0.0,1.0
2014-12-24,13.23,13.28,13.01,13.11,149925,8.1315526401313,8.1622841315906,7.99633407771037,8.05779706062898,243927.308569692,0.0,1.0
2014-12-26,13.04,13.2,12.94,13.06,271577,8.01477297258595,8.11311374525572,7.95330998966735,8.02706556916968,441854.571815449,0.0,1.0
2014-12-29,13.04,13.28,12.83,12.84,437830,8.01477297258595,8.1622841315906,7.88570070845689,7.89184700674875,712347.463805691,0.0,1.0
2014-12-30,13.06,13.21,12.99,13.07,136876,8.02706556916968,8.11926004354758,7.98404148112665,8.03321186746154,222696.643573688,0.0,1.0
2014-12-31,12.91,13.08,12.84,13.06,187042,7.93487109479177,8.0393581657534,7.89184700674875,8.02706556916968,304316.502581239,0.0,1.0
2015-01-02,12.82,12.94,12.64,12.94,435190,7.87955441016503,7.95330998966735,7.76892104091154,7.95330998966735,708052.195540731,0.0,1.0
2015-01-05,12.0,12.43,11.99,12.42,520703,7.37555795023247,7.63984877678247,7.36941165194061,7.63370247849061,847181.466427642,0.0,1.0
2015-01-06,11.72,12.16,11.71,12.11,569597,7.20346159806038,7.47389872290224,7.19731529976852,7.44316723144294,926731.78708935,0.0,1.0
2015-01-07,11.76,11.96,11.715,11.89,343741,7.22804679122782,7.35097275706503,7.20038844891445,7.30794866902201,559265.079039883,0.0,1.0
2015-01-08,11.84,12.1,11.66,11.7,409361,7.27721717756271,7.43702093315108,7.16658380830922,7.19116900147666,666028.527352993,0.0,1.0
2015-01-09,11.83,12.02,11.78,12.0,269226,7.27107087927085,7.38785054681619,7.24033938781154,7.37555795023247,438029.505265858,0.0,1.0
2015-01-12,11.86,11.95,11.77,11.89,377104,7.28950977414643,7.34482645877317,7.23419308951968,7.30794866902201,613546.531738303,0.0,1.0
2015-01-13,12.03,12.1,11.92,11.95,536530,7.39399684510805,7.43702093315108,7.32638756389759,7.34482645877317,872931.925075183,0.0,1.0
2015-01-14,11.59,11.77,11.3,11.52,609744,7.1235597202662,7.23419308951968,6.94531706980225,7.08053563222317,992050.77763227,0.0,1.0
2015-01-15,11.34,11.77,11.31,11.77,357568,6.96990226296969,7.23419308951968,6.95146336809411,7.23419308951968,581761.546577606,0.0,1.0
2015-01-16,11.63,11.71,11.46,11.48,302718,7.14814491343364,7.19731529976852,7.04365784247201,7.05595043905573,492520.840390862,0.0,1.0
2015-01-20,10.16,10.61,9.92,10.5,895899,6.24463906453016,6.52122248766388,6.09712790552551,6.45361320645341,1457623.69064718,0.0,1.0
2015-01-21,10.15,10.29,9.95,9.98,531444,6.2384927662383,6.32454094232435,6.11556680040109,6.13400569527667,864657.025682917,0.0,1.0
2015-01-22,10.19,10.37,10.0,10.29,1209507,6.26307795940574,6.37371132865923,6.14629829186039,6.32454094232435,1967862.512631,0.0,1.0
2015-01-23,9.47,9.75,9.34,9.74,946128,5.82054448239179,5.99264083456388,5.74064260459761,5.98649453627202,1539346.05037469,0.0,1.0
2015-01-26,9.5,9.55,9.2,9.27,1023615,5.83898337726737,5.86971486872668,5.65459442851156,5.69761851655459,1665417.0549379,0.0,1.0
2015-01-27,9.5,9.52,9.285,9.33,756149,5.83898337726737,5.8512759738511,5.70683796399238,5.73449630630575,1230251.06184868,0.0,1.0
2015-01-28,9.27,9.39,9.07,9.15,929288,5.69761851655459,5.77137409605691,5.57469255071738,5.62386293705226,1511947.44523003,0.0,1.0
2015-01-29,9.53,9.68,9.4,9.53,569745,5.85742227214296,5.94961674652086,5.77752039434877,5.85742227214296,926972.582431475,0.0,1.0
2015-01-30,9.42,9.42,9.13,9.13,684294,5.78981299093249,5.78981299093249,5.61157034046854,5.61157034046854,1113343.29625072,0.0,1.0
2015-02-02,9.58,9.6,9.4,9.42,627742,5.88815376360226,5.90044636018598,5.77752039434877,5.78981299093249,1021333.44362952,0.0,1.0
2015-02-03,9.8,9.8,9.57,9.58,633480,6.02337232602319,6.02337232602319,5.8820074653104,5.88815376360226,1030669.14412358,0.0,1.0
2015-02-04,9.31,9.59,9.21,9.44,527124,5.72220370972203,5.89430006189412,5.66074072680342,5.80210558751621,857628.404885711,0.0,1.0
2015-02-05,9.28,9.5,8.96,8.96,785112,5.70376481484645,5.83898337726737,5.50708326950691,5.50708326950691,1277373.7341055,0.0,1.0
2015-02-06,9.33,9.36,9.04,9.1,834016,5.73449630630575,5.75293520118133,5.5562536558418,5.59313144559296,1356940.32472276,0.0,1.0
2015-02-09,9.11,9.15,8.92,9.07,806890,5.59927774388482,5.62386293705226,5.48249807633947,5.57469255071738,1312806.44330031,0.0,1.0
2015-02-10,8.88,8.99,8.78,8.91,561593,5.45791288317203,5.52552216438249,5.39644990025343,5.47635177804761,913709.31466786,0.0,1.0
2015-02-11,8.92,8.94,8.44,8.66,982222,5.48249807633947,5.49479067292319,5.18747575833017,5.3226943207511,1598070.82793357,0.0,1.0
2015-02-12,8.99,9.27,8.83,9.03,742599,5.52552216438249,5.69761851655459,5.42718139171273,5.55010735754994,1208205.27207967,0.0,1.0
2015-02-13,9.02,9.13,8.9,8.98,576055,5.54396105925808,5.61157034046854,5.47020547975575,5.51937586609063,937238.924382949,0.0,1.0
2015-02-17,9.15,9.25,8.92,9.03,378442,5.62386293705226,5.68532591997086,5.48249807633947,5.55010735754994,615723.451790771,0.0,1.0
2015-02-18,9.03,9.26,8.88,9.18,583713,5.55010735754994,5.69147221826273,5.45791288317203,5.64230183192784,949698.456342441,0.0,1.0
2015-02-19,8.78,8.94,8.65,8.83,698398,5.39644990025343,5.49479067292319,5.31654802245924,5.42718139171273,1136290.44155715,0.0,1.0
2015-02-20,8.9,8.945,8.69,8.74,383782,5.47020547975575,5.49786382206912,5.34113321562668,5.37186470708598,624411.608053984,0.0,1.0
2015-02-23,8.73,8.86,8.65,8.84,429044,5.36571840879412,5.44562028658831,5.31654802245924,5.43332769000459,698052.680860263,0.0,1.0
2015-02-24,8.87,8.93,8.63,8.76,406869,5.45176658488017,5.48864437463133,5.30425542587552,5.38415730366971,661974.054430161,0.0,1.0
2015-02-25,8.9,8.92,8.61,8.72,507512,5.47020547975575,5.48249807633947,5.2919628292918,5.35957211050226,825719.768062841,0.0,1.0
2015-02-26,9.16,9.27,8.93,8.96,568026,5.63000923534412,5.69761851655459,5.48864437463133,5.50708326950691,924175.777072588,0.0,1.0
2015-02-27,9.09,9.37,8.84,9.14,1001817,5.5869851473011,5.75908149947319,5.43332769000459,5.6177166387604,1629951.805832,0.0,1.0
2015-03-02,8.74,8.9,8.6,8.87,619870,5.37186470708598,5.47020547975575,5.28581653099994,5.45176658488017,1008525.73462128,0.0,1.0
2015-03-03,8.36,8.58,8.31,8.5,771888,5.13830537199529,5.27352393441622,5.10757388053599,5.22435354808134,1255858.34488739,0.0,1.0
2015-03-04,8.22,8.275,7.985,8.04,775019,5.05225719590924,5.08606183651448,4.90781918605053,4.94162382665576,1260952.46796981,0.0,1.0
2015-03-05,8.49,8.52,8.21,8.33,392047,5.21820724978947,5.23664614466506,5.04611089761738,5.11986647711971,637858.726315305,0.0,1.0
2015-03-06,8.58,8.67,8.43,8.45,526146,5.27352393441622,5.32884061904296,5.18132946003831,5.19362205662203,856037.20323301,0.0,1.0
2015-03-09,8.78,8.87,8.54,8.67,599119,5.39644990025343,5.45176658488017,5.24893874124878,5.32884061904296,974763.949861365,0.0,1.0
2015-03-10,8.85,9.19,8.76,8.85,554191,5.43947398829645,5.6484481302197,5.38415730366971,5.43947398829645,901666.293570425,0.0,1.0
2015-03-11,7.05,7.69,7.0,7.64,1437553,4.33314029576158,4.72650338644064,4.30240880430228,4.69577189498134,2338892.34094571,0.0,1.0
2015-03-12,6.53,7.14,6.49,7.06,1599897,4.01353278458484,4.38845698038832,3.9889475914174,4.33928659405344,2603025.30731182,0.0,1.0
2015-03-13,6.74,6.77,6.26,6.36,1447095,4.14260504871391,4.16104394358949,3.84758273070461,3.90904571362321,2354417.13253065,0.0,1.0
2015-03-16,6.84,6.945,6.78,6.92,720353,4.20406803163251,4.26860416369704,4.16719024188135,4.25323841796739,1172011.12896517,0.0,1.0
2015-03-17,6.9,6.91,6.71,6.73,575058,4.24094582138367,4.24709211967553,4.12416615383832,4.13645875042205,935616.809814707,0.0,1.0
2015-03-18,7.2,7.23,6.8,6.86,879882,4.42533477013948,4.44377366501507,4.17948283846507,4.21636062821623,1431564.10284421,0.0,1.0
2015-03-19,7.18,7.37,7.02,7.07,1060174,4.41304217355576,4.52982184110111,4.314701400886,4.3454328923453,1724898.38542981,0.0,1.0
2015-03-20,7.4,7.43,7.3,7.33,483624,4.54826073597669,4.56669963085227,4.48679775305809,4.50523664793367,786854.098247181,0.0,1.0
2015-03-23,7.88,7.92,7.65,7.7,602313,4.84328305398599,4.86786824715343,4.7019181932732,4.7326496847325,979960.573663744,0.0,1.0
2015-03-24,7.72,8.0,7.62,8.0,728812,4.74494228131622,4.91703863348832,4.68347929839762,4.91703863348832,1185773.88436414,0.0,1.0
2015-03-25,7.71,7.8845,7.633,7.86,523079,4.73879598302436,4.84604888821733,4.69146948617704,4.83099045740227,851047.207866106,0.0,1.0
2015-03-26,7.34,7.66,7.24,7.65,682187,4.51138294622553,4.70806449156506,4.44991996330693,4.7019181932732,1109915.21661652,0.0,1.0
2015-03-27,6.93,7.12,6.76,7.09,943975,4.25938471625925,4.3761643838046,4.15489764529763,4.35772548892902,1535843.12894497,0.0,1.0
2015-03-30,6.89,6.96,6.73,6.95,773983,4.23479952309181,4.27782361113483,4.13645875042205,4.27167731284297,1259266.90057493,0.0,1.0
2015-03-31,6.94,7.13,6.8099,6.9,930262,4.26553101455111,4.38231068209646,4.18556767377401,4.24094582138367,1513532.13890051,0.0,1.0
2015-04-01,6.99,7.15,6.94,7.02,544968,4.29626250601042,4.39460327868018,4.26553101455111,4.314701400886,886660.513567502,0.0,1.0
2015-04-02,7.49,7.55,7.04,7.04,587265,4.60357742060344,4.6404552103546,4.32699399746972,4.32699399746972,955477.544553476,0.0,1.0
2015-04-06,7.76,7.895,7.66,7.66,532085,4.76952747448367,4.85250250142378,4.70806449156506,4.70806449156506,865699.929833612,0.0,1.0
2015-04-07,7.78,7.87,7.69,7.77,2414891,4.78182007106739,4.83713675569413,4.72650338644064,4.77567377277553,3929016.9225891,0.0,1.0
2015-04-08,8.09,8.18,7.93,7.94,738147,4.97235531811506,5.0276720027418,4.87401454544529,4.88016084373715,1200961.88786922,0.0,1.0
2015-04-09,7.87,8.19,7.855,8.19,784792,4.83713675569413,5.03381830103366,4.82791730825634,5.03381830103366,1276853.09552793,0.0,1.0
2015-04-10,7.59,7.61,7.27,7.44,575628,4.88701826874138,4.89989578723609,4.68097797282607,4.79043688003108,894004.540139608,0.361157,1.0
2015-04-13,7.55,7.82,7.24,7.62,1320328,4.86126323175197,5.03510973143051,4.66166169508401,4.90633454648344,2050593.83225529,0.0,1.0
2015-04-14,7.78,7.81,7.59,7.68,596763,5.0093546944411,5.02867097218316,4.88701826874138,4.94496710196756,926829.187230872,0.0,1.0
2015-04-15,8.11,8.17,7.95,7.97,487073,5.22183374960377,5.26046630508789,5.11881360164611,5.13169112014082,756470.278338474,0.0,1.0
2015-04-16,7.89,8.08,7.84,8.05,525915,5.08018104616199,5.20251747186171,5.04798724992522,5.18320119411965,816795.565412943,0.0,1.0
2015-04-17,7.77,7.95,7.6,7.76,487914,5.00291593519375,5.11881360164611,4.89345702798874,4.99647717594639,757776.430607399,0.0,1.0
2015-04-20,7.8,7.96,7.76,7.81,295737,5.02223221293581,5.12525236089347,4.99647717594639,5.02867097218316,459307.435856607,0.0,1.0
2015-04-21,7.83,7.95,7.7899,7.8,243471,5.04154849067787,5.11881360164611,5.01572906609598,5.02223221293581,378133.411495498,0.0,1.0
2015-04-22,8.04,8.08,7.86,7.86,341699,5.17676243487229,5.20251747186171,5.06086476841993,5.06086476841993,530690.754030665,0.0,1.0
2015-04-23,8.27,8.34,8.02,8.02,440047,5.32485389756143,5.3699252122929,5.16388491637759,5.16388491637759,683434.4678765,0.0,1.0
2015-04-24,8.39,8.49,8.22,8.4,701119,5.40211900852967,5.46650660100321,5.29266010132466,5.40855776777702,1088903.89136411,0.0,1.0
2015-04-27,8.21,8.44,8.16,8.41,648557,5.28622134207731,5.43431280476644,5.25402754584054,5.41499652702438,1007270.15110336,0.0,1.0
2015-04-28,8.44,8.46,8.17,8.23,684509,5.43431280476644,5.44719032326115,5.26046630508789,5.29909886057201,1063106.99577926,0.0,1.0
2015-04-29,8.38,8.57,8.2,8.28,835870,5.39568024928232,5.51801667498203,5.27978258282995,5.33129265680878,1298184.8953951,0.0,1.0
2015-04-30,8.3,8.39,8.1999,8.23,564835,5.34417017530349,5.40211900852967,5.27971819523748,5.29909886057201,877241.993839346,0.0,1.0
2015-05-01,8.31,8.34,8.18,8.3,285328,5.35060893455084,5.3699252122929,5.26690506433524,5.34417017530349,443141.277750481,0.0,1.0
2015-05-04,9.07,9.145,8.38,8.4,1146424,5.83995463734971,5.88824533170487,5.39568024928232,5.40855776777702,1780504.52883635,0.0,1.0
2015-05-05,8.77,9.25,8.73,9.12,999515,5.64679185992911,5.95585230380208,5.62103682293969,5.87214843358648,1552341.00484625,0.0,1.0
2015-05-06,9.04,9.23,8.73,8.73,939221,5.82063835960765,5.94297478530737,5.62103682293969,5.62103682293969,1458698.73980151,0.0,1.0
2015-05-07,8.94,9.03,8.64,9.02,872200,5.75625076713412,5.8141996003603,5.56308798971351,5.80776084111295,1354608.80969961,0.0,1.0
2015-05-08,10.03,10.06,9.2,9.2,1120777,6.45807552509566,6.47739180283772,5.92365850756531,5.92365850756531,1740672.320464,0.0,1.0
2015-05-11,9.34,10.17,9.29,10.09,1144087,6.01380113702826,6.54821815455861,5.98160734079149,6.49670808057978,1776874.9475611,0.0,1.0
2015-05-12,9.69,9.99,9.51,9.58,881662,6.23915771068564,6.43232048810625,6.12326004423327,6.16833135896475,1369304.18754572,0.0,1.0
2015-05-13,9.77,9.9,9.59,9.81,571134,6.29066778466447,6.37437165488006,6.1747701182121,6.31642282165388,887024.934555119,0.0,1.0
2015-05-14,9.96,10.32,9.83,10.07,628224,6.41300421036419,6.64479954326892,6.32930034014859,6.48383056208507,975691.085605051,0.0,1.0
2015-05-15,9.77,10.05,9.72,9.93,394829,6.29066778466447,6.47095304359037,6.2584739884277,6.39368793262212,613206.651828578,0.0,1.0
2015-05-18,9.35,9.74,9.29,9.73,655751,6.02023989627562,6.27135150692241,5.98160734079149,6.26491274767505,1018443.11117786,0.0,1.0
2015-05-19,9.44,9.56,9.27,9.37,399988,6.0781887295018,6.15545384047004,5.96872982229679,6.03311741477032,621219.065093013,0.0,1.0
2015-05-20,9.5,9.595,9.13,9.45,775580,6.11682128498592,6.17798949783578,5.87858719283384,6.08462748874915,1204548.84272738,0.0,1.0
2015-05-21,9.08,9.33,8.95,9.31,597889,5.84639339659707,6.00736237778091,5.76268952638147,5.9944848592862,928577.971362633,0.0,1.0
2015-05-22,8.54,9.09,8.53,9.06,656517,5.49870039723997,5.85283215584442,5.49226163799262,5.83351587810236,1019632.78137762,0.0,1.0
2015-05-26,8.24,8.56,8.2,8.56,462012,5.30553761981937,5.51157791573468,5.27978258282995,5.51157791573468,717548.183199879,0.0,1.0
2015-05-27,8.51,8.53,8.08,8.18,662031,5.47938411949791,5.49226163799262,5.20251747186171,5.26690506433524,1028196.54310278,0.0,1.0
2015-05-28,8.24,8.35,8.12,8.35,291576,5.30553761981937,5.37636397154026,5.22827250885112,5.37636397154026,452845.010659221,0.0,1.0
2015-05-29,8.12,8.3,8.005,8.21,448950,5.22827250885112,5.34417017530349,5.15422677750656,5.28622134207731,697261.666033753,0.0,1.0
2015-06-01,8.04,8.15,8.0,8.12,419830,5.17676243487229,5.24758878659318,5.15100739788288,5.22827250885112,652035.56131184,0.0,1.0
2015-06-02,8.68,8.73,8.19,8.19,921453,5.58884302670292,5.62103682293969,5.2733438235826,5.2733438235826,1431103.36106872,0.0,1.0
2015-06-03,8.76,8.78,8.48,8.63,449560,5.64035310068175,5.65323061917646,5.46006784175585,5.55664923046616,698209.053529644,0.0,1.0
2015-06-04,8.54,8.74,8.505,8.71,222292,5.49870039723997,5.62747558218705,5.47616473987424,5.60815930444499,345240.428256988,0.0,1.0
2015-06-05,8.35,8.47,8.24,8.43,358472,5.37636397154026,5.4536290825085,5.30553761981937,5.42787404551908,556740.803979176,0.0,1.0
2015-06-08,8.4,8.55,8.3165,8.53,288179,5.40855776777702,5.50513915648733,5.35479412806162,5.49226163799262,447569.149473084,0.0,1.0
2015-06-09,8.73,8.81,8.55,8.55,358467,5.62103682293969,5.67254689691852,5.50513915648733,5.50513915648733,556733.038507899,0.0,1.0
2015-06-10,8.87,9.19,8.82,8.96,299089,5.71117945240264,5.91721974831796,5.67898565616588,5.76912828562883,464513.407801245,0.0,1.0
2015-06-11,9.08,9.1,8.875,8.94,402963,5.84639339659707,5.85927091509178,5.71439883202632,5.75625076713412,625839.520503305,0.0,1.0
2015-06-12,9.03,9.11,8.81,9.01,337116,5.8141996003603,5.86570967433913,5.67254689691852,5.80132208186559,523572.923057433,0.0,1.0
2015-06-15,9.0,9.16,8.88,8.915,402731,5.79488332261824,5.8979034705759,5.71761821165,5.74015386901573,625479.202636015,0.0,1.0
2015-06-16,9.1,9.17,8.85,8.99,402307,5.85927091509178,5.90434222982325,5.69830193390794,5.78844456337089,624820.690671657,0.0,1.0
2015-06-17,8.83,9.09,8.69,9.01,459201,5.68542441541323,5.85283215584442,5.59528178595028,5.80132208186559,713182.4352475,0.0,1.0
2015-06-18,9.05,9.1,8.8,8.87,291623,5.82707711885501,5.85927091509178,5.66610813767117,5.71117945240264,452918.006089232,0.0,1.0
2015-06-19,8.03,8.65,8.01,8.64,796015,5.17032367562494,5.56952674896086,5.15744615713023,5.56308798971351,1236286.32383975,0.0,1.0
2015-06-22,8.11,8.25,7.55,7.92,716276,5.22183374960377,5.31197637906672,4.86126323175197,5.09949732390405,1112444.14099564,0.0,1.0
2015-06-23,8.38,8.42,8.23,8.26,559114,5.39568024928232,5.42143528627173,5.29909886057201,5.31841513831407,868356.741603286,0.0,1.0
2015-06-24,8.47,8.58,8.33,8.37,264121,5.4536290825085,5.52445543422939,5.36348645304555,5.38924149003496,410204.807872816,0.0,1.0
2015-06-25,8.38,8.47,8.26,8.46,178528,5.39568024928232,5.4536290825085,5.31841513831407,5.44719032326115,277270.811256651,0.0,1.0
2015-06-26,8.7,8.88,8.55,8.6,323719,5.60172054519763,5.71761821165,5.50513915648733,5.5373329527241,502766.119315693,0.0,1.0
2015-06-29,8.57,8.77,8.49,8.68,407429,5.51801667498203,5.64679185992911,5.46650660100321,5.58884302670292,632775.639448638,0.0,1.0
2015-06-30,8.66,8.79,8.52,8.74,428213,5.57596550820822,5.65966937842381,5.48582287874527,5.62747558218705,665055.1504562,0.0,1.0
2015-07-01,8.28,8.73,8.22,8.64,477101,5.33129265680878,5.62103682293969,5.29266010132466,5.56308798971351,740982.822422028,0.0,1.0
2015-07-02,8.26,8.47,8.2,8.31,245692,5.31841513831407,5.4536290825085,5.27978258282995,5.35060893455084,381582.833837097,0.0,1.0
2015-07-06,8.1,8.28,7.81,7.82,367114,5.21539499035642,5.33129265680878,5.02867097218316,5.03510973143051,570162.644535727,0.0,1.0
2015-07-07,8.05,8.1,7.72,7.88,482625,5.18320119411965,5.21539499035642,4.97072213895698,5.07374228691464,749562.115089742,0.0,1.0
2015-07-08,8.06,8.14,7.91,7.91,283629,5.189639953367,5.24115002734583,5.0930585646567,5.0930585646567,440502.570610284,0.0,1.0
2015-07-09,8.09,8.34,8.04,8.17,228881,5.20895623110906,5.3699252122929,5.17676243487229,5.26046630508789,355473.766306875,0.0,1.0
2015-07-10,8.39,8.49,8.21,8.26,465539,5.40211900852967,5.46650660100321,5.28622134207731,5.31841513831407,723025.94663924,0.0,1.0
2015-07-13,8.23,8.43,8.11,8.43,401890,5.29909886057201,5.42787404551908,5.22183374960377,5.42787404551908,624173.05036709,0.0,1.0
2015-07-14,8.31,8.44,8.01,8.03,417317,5.35060893455084,5.43431280476644,5.15744615713023,5.17032367562494,648132.635447617,0.0,1.0
2015-07-15,8.31,8.45,8.19,8.31,371409,5.35060893455084,5.44075156401379,5.2733438235826,5.35060893455084,576833.184363359,0.0,1.0
2015-07-16,8.35,8.45,8.25,8.4,290956,5.37636397154026,5.44075156401379,5.31197637906672,5.40855776777702,451882.092220774,0.0,1.0
2015-07-17,8.05,8.3,8.01,8.28,552544,5.18320119411965,5.34417017530349,5.15744615713023,5.33129265680878,858152.912344256,0.0,1.0
2015-07-20,7.65,7.92,7.625,7.9,434114,4.9256508242255,5.09949732390405,4.90955392610712,5.08661980540934,674219.959658262,0.0,1.0
2015-07-21,7.72,7.89,7.62,7.7,668961,4.97072213895698,5.08018104616199,4.90633454648344,4.95784462046227,1038959.48629381,0.0,1.0
2015-07-22,7.74,7.87,7.63,7.71,609382,4.98359965745169,5.06730352766728,4.9127733057308,4.96428337970963,946427.683641786,0.0,1.0
2015-07-23,7.6,7.98,7.57,7.76,541575,4.89345702798874,5.13812987938817,4.87414075024668,4.99647717594639,841117.021455015,0.0,1.0
2015-07-24,7.09,7.57,7.08,7.56,780603,4.5650803063737,4.87414075024668,4.55864154712635,4.86770199099932,1212350.03517306,0.0,1.0
2015-07-27,6.42,6.7,6.4,6.56,958649,4.13368343680101,4.31396869572691,4.1208059183063,4.22382606626396,1488872.25499853,0.0,1.0
2015-07-28,7.15,7.19,6.42,6.58,1040685,4.60371286185782,4.62946789884724,4.13368343680101,4.23670358475867,1616281.89534767,0.0,1.0
2015-07-29,7.02,7.27,6.95,7.27,797381,4.52000899164223,4.68097797282607,4.47493767691075,4.68097797282607,1238407.85059285,0.0,1.0
2015-07-30,6.76,7.07,6.65,7.07,738969,4.35260125121103,4.552202787879,4.28177489949014,4.552202787879,1147688.50893707,0.0,1.0
2015-07-31,7.25,7.39,6.84,6.94,928779,4.66810045433136,4.75824308379431,4.40411132518986,4.4684989176634,1442481.32958495,0.0,1.0
2015-08-03,6.65,7.31,6.59,7.2,743554,4.28177489949014,4.70673300981548,4.24314234400602,4.63590665809459,1154809.44609881,0.0,1.0
2015-08-04,6.83,6.89,6.66,6.75,725334,4.39767256594251,4.43630512142663,4.2882136587375,4.34616249196368,1126512.0687625,0.0,1.0
2015-08-05,7.19,7.225,6.95,7.02,663035,4.62946789884724,4.65200355621298,4.47493767691075,4.52000899164223,1029755.84973536,0.0,1.0
2015-08-06,7.56,7.71,7.37,7.56,815178,4.86770199099932,4.96428337970963,4.7453655652996,4.86770199099932,1266048.26905905,0.0,1.0
2015-08-07,7.39,7.85,7.36,7.65,502240,4.75824308379431,5.05442600917258,4.73892680605225,4.9256508242255,780026.058912555,0.0,1.0
2015-08-10,7.78,7.975,7.41,7.44,764608,5.0093546944411,5.1349104997645,4.77112060228902,4.79043688003108,1187508.29255537,0.0,1.0
2015-08-11,7.61,7.7,7.38,7.7,526183,4.89989578723609,4.95784462046227,4.75180432454696,4.95784462046227,817211.794673433,0.0,1.0
2015-08-12,7.82,7.92,7.52,7.75,549938,5.03510973143051,5.09949732390405,4.84194695400991,4.99003841669904,854105.548714267,0.0,1.0
2015-08-13,7.64,7.94,7.63,7.9,440259,4.91921206497815,5.11237484239876,4.9127733057308,5.08661980540934,683763.723858679,0.0,1.0
2015-08-14,7.77,7.82,7.6,7.66,482616,5.00291593519375,5.03510973143051,4.89345702798874,4.93208958347286,749548.137241442,0.0,1.0
2015-08-17,7.73,7.93,7.66,7.69,377098,4.97716089820433,5.1059360831514,4.93208958347286,4.95140586121492,585668.737583241,0.0,1.0
2015-08-18,7.44,7.67,7.32,7.62,418662,4.79043688003108,4.93852834272021,4.71317176906283,4.90633454648344,650221.547221345,0.0,1.0
2015-08-19,7.34,7.435,7.13,7.28,631186,4.72604928755754,4.7872175004074,4.59083534336312,4.68741673207342,980291.350790022,0.0,1.0
2015-08-20,7.55,7.6289,7.16,7.21,335212,4.86126323175197,4.91206504221359,4.61015162110518,4.64234541734195,520615.831594846,0.0,1.0
2015-08-21,7.2,7.45,7.2,7.42,478271,4.63590665809459,4.79687563927843,4.63590665809459,4.77755936153637,742799.942701033,0.0,1.0
2015-08-24,6.86,7.08,6.47,6.64,395762,4.41698884368457,4.55864154712635,4.16587723303778,4.27533614024279,614655.688769016,0.0,1.0
2015-08-25,6.89,7.175,6.87,7.09,291081,4.43630512142663,4.61980975997621,4.42342760293192,4.5650803063737,452076.229002719,0.0,1.0
2015-08-26,7.14,7.185,6.75,6.99,569309,4.59727410261047,4.62624851922356,4.34616249196368,4.50069271390017,884190.537538723,0.0,1.0
2015-08-27,7.74,7.8,7.2,7.25,640875,4.98359965745169,5.02223221293581,4.63590665809459,4.66810045433136,995339.281032143,0.0,1.0
2015-08-28,7.48,7.83,7.43,7.65,429921,4.81619191702049,5.04154849067787,4.78399812078372,4.9256508242255,667707.835444698,0.0,1.0
2015-08-31,7.76,7.9,7.15,7.22,585885,4.99647717594639,5.08661980540934,4.60371286185782,4.6487841765893,909934.627918889,0.0,1.0
2015-09-01,7.82,7.97,7.5,7.62,1150888,5.03510973143051,5.13169112014082,4.8290694355152,4.90633454648344,1787437.54159317,0.0,1.0
2015-09-02,7.83,7.86,7.53,7.81,546912,5.04154849067787,5.06086476841993,4.84838571325726,5.02867097218316,849405.88549694,0.0,1.0
2015-09-03,7.86,8.02,7.65,7.76,695126,5.06086476841993,5.16388491637759,4.9256508242255,4.99647717594639,1079596.19749054,0.0,1.0
2015-09-04,8.02,8.07,7.64,7.75,611607,5.16388491637759,5.19607871261436,4.91921206497815,4.99003841669904,949883.318360407,0.0,1.0
2015-09-08,7.96,8.16,7.89,8.14,452836,5.12525236089347,5.25402754584054,5.08018104616199,5.24115002734583,703296.990310859,0.0,1.0
2015-09-09,8.08,8.36,8.0,8.03,904871,5.20251747186171,5.38280273078761,5.15100739788288,5.17032367562494,1405349.95212301,0.0,1.0
2015-09-10,8.11,8.19,7.94,7.99,812152,5.22183374960377,5.2733438235826,5.11237484239876,5.14456863863553,1261348.60584173,0.0,1.0
2015-09-11,7.84,8.14,7.78,8.07,418218,5.04798724992522,5.24115002734583,5.0093546944411,5.19607871261436,649531.973371877,0.0,1.0
2015-09-14,8.13,8.155,7.62,7.91,494503,5.23471126809848,5.25080816621686,4.90633454648344,5.0930585646567,768009.768657286,0.0,1.0
2015-09-15,7.9,8.0,7.78,7.92,374836,5.08661980540934,5.15100739788288,5.0093546944411,5.09949732390405,582155.638377164,0.0,1.0
2015-09-16,8.28,8.33,7.91,7.91,306815,5.33129265680878,5.36348645304555,5.0930585646567,5.0930585646567,476512.614019703,0.0,1.0
2015-09-17,7.97,8.26,7.925,8.04,569630,5.13169112014082,5.31841513831407,5.10271670352773,5.17676243487229,884689.080794757,0.0,1.0
2015-09-18,7.73,8.15,7.62,7.67,702830,4.97716089820433,5.24758878659318,4.90633454648344,4.93852834272021,1091561.23563538,0.0,1.0
2015-09-21,7.84,8.09,7.78,7.86,436069,5.04798724992522,5.20895623110906,5.0093546944411,5.06086476841993,677256.258927882,0.0,1.0
2015-09-22,7.69,7.82,7.59,7.7,571901,4.95140586121492,5.03510973143051,4.88701826874138,4.95784462046227,888216.157849134,0.0,1.0
2015-09-23,7.86,8.02,7.72,7.82,492471,5.06086476841993,5.16388491637759,4.97072213895698,5.03510973143051,764853.881129988,0.0,1.0
2015-09-24,8.06,8.07,7.565,7.69,837432,5.189639953367,5.19607871261436,4.870921370623,4.95140586121492,1300610.82862229,0.0,1.0
2015-09-25,8.39,8.49,8.11,8.13,994939,5.40211900852967,5.46650660100321,5.22183374960377,5.23471126809848,1545234.04553281,0.0,1.0
2015-09-28,7.88,8.32,7.865,8.31,474704,5.07374228691464,5.35704769379819,5.06408414804361,5.35060893455084,737260.055491449,0.0,1.0
2015-09-29,7.97,8.06,7.75,7.87,715832,5.13169112014082,5.189639953367,4.99003841669904,5.06730352766728,1111754.56714617,0.0,1.0
2015-09-30,8.43,8.475,8.16,8.27,771389,5.42787404551908,5.45684846213218,5.25402754584054,5.32485389756143,1198039.82470233,0.0,1.0
2015-10-01,8.72,8.75,8.4,8.45,682583,5.61459806369234,5.6339143414344,5.40855776777702,5.44075156401379,1060115.73624305,0.0,1.0
2015-10-02,9.1,9.145,8.51,8.63,750757,5.85927091509178,5.88824533170487,5.47938411949791,5.55664923046616,1165996.38402161,0.0,1.0
2015-10-05,9.19,9.245,8.92,9.1,816625,5.91721974831796,5.9526329241784,5.74337324863941,5.85927091509178,1268295.59644685,0.0,1.0
2015-10-06,9.78,9.82,9.31,9.34,911611,6.29710654391182,6.32286158090124,5.9944848592862,6.01380113702826,1415817.80740549,0.0,1.0
2015-10-07,9.73,10.19,9.545,9.98,990128,6.26491274767505,6.56109567305332,6.14579570159901,6.42588172885889,1537762.10906931,0.0,1.0
2015-10-08,9.98,10.05,9.65,9.77,704175,6.42588172885889,6.47095304359037,6.21340267369622,6.29066778466447,1093650.14740911,0.0,1.0
2015-10-09,9.96,10.13,9.6875,9.97,727093,6.41300421036419,6.5224631175692,6.2375480208738,6.41944296961154,1129243.96155803,0.0,1.0
2015-10-12,9.82,10.06,9.79,10.01,269368,6.32286158090124,6.47739180283772,6.30354530315917,6.44519800660095,418353.89343174,0.0,1.0
2015-10-13,9.64,9.845,9.535,9.63,519580,6.20696391444887,6.33895847901962,6.13935694235166,6.20052515520152,806956.713303969,0.0,1.0
2015-10-14,9.88,9.98,9.615,9.71,974579,6.36149413638536,6.42588172885889,6.19086701633049,6.25203522918035,1513613.0464896,0.0,1.0
2015-10-15,9.74,9.94,9.44,9.92,624578,6.27135150692241,6.40012669186948,6.0781887295018,6.38724917337477,970028.503949279,0.0,1.0
2015-10-16,10.18,10.49,10.02,10.05,1046198,6.55465691380596,6.75425845047393,6.45163676584831,6.47095304359037,1624844.10397857,0.0,1.0
2015-10-19,10.62,10.73,10.23,10.56,1078803,6.83796232068952,6.90878867241041,6.58685071004273,6.7993297652054,1675482.74218111,0.0,1.0
2015-10-20,10.26,10.59,10.22,10.36,1481503,6.60616698778479,6.81864604294746,6.58041195079538,6.67055458025833,2300913.79889521,0.0,1.0
2015-10-21,10.24,10.39,10.05,10.16,644527,6.59328946929009,6.68987085800039,6.47095304359037,6.54177939531126,1001011.18125345,0.0,1.0
2015-10-22,10.53,10.68,10.46,10.56,772039,6.78001348746334,6.87659487617364,6.73494217273187,6.7993297652054,1199049.33596844,0.0,1.0
2015-10-23,10.56,10.63,10.42,10.47,414846,6.7993297652054,6.84440107993688,6.70918713574245,6.74138093197922,644294.939542127,0.0,1.0
2015-10-26,10.78,10.89,10.6,10.64,588843,6.94098246864718,7.01180882036807,6.82508480219481,6.85083983918423,914528.680726836,0.0,1.0
2015-10-27,11.07,11.11,10.78,10.81,721290,7.12770648682043,7.15346152380985,6.94098246864718,6.96029874638924,1120231.35559302,0.0,1.0
2015-10-28,11.02,11.42,10.79,11.05,969577,7.09551269058367,7.35306306047781,6.94742122789453,7.11482896832573,1505844.46902329,0.0,1.0
2015-10-29,10.89,11.12,10.6,10.63,647399,7.01180882036807,7.1599002830572,6.82508480219481,6.84440107993688,1005471.66795542,0.0,1.0
2015-10-30,11.15,11.42,11.04,11.21,759639,7.17921656079926,7.35306306047781,7.10839020907837,7.21784911628339,1179790.9671995,0.0,1.0
2015-11-02,11.34,11.5,11.09,11.11,499390,7.30155298649898,7.40457313445664,7.14058400531514,7.15346152380985,775599.740284209,0.0,1.0
2015-11-03,11.49,11.53,11.19,11.19,815952,7.39813437520929,7.4238894121987,7.20497159778868,7.20497159778868,1267250.36401286,0.0,1.0
2015-11-04,11.25,11.66,11.24,11.51,970379,7.2436041532728,7.5075932824143,7.23716539402545,7.41101189370399,1507090.05061625,0.0,1.0
2015-11-05,11.44,11.64,11.33,11.52,1220807,7.36594057897252,7.49471576391959,7.29511422725163,7.41745065295135,1896028.33884768,0.0,1.0
2015-11-06,11.84,11.86,11.3,11.36,679654,7.62349094886666,7.63636846736137,7.27579794950957,7.31443050499369,1055566.72316851,0.0,1.0
2015-11-09,11.69,11.98,11.63,11.86,696926,7.52690956015636,7.71363357832961,7.48827700467224,7.63636846736137,1082391.76715055,0.0,1.0
2015-11-10,11.73,11.855,11.4,11.72,514508,7.55266459714577,7.63314908773769,7.3401855419831,7.54622583789842,799079.419239768,0.0,1.0
2015-11-11,12.49,12.53,12.13,12.33,682467,8.04201029994465,8.06776533693406,7.81021496703992,7.93899015198699,1059935.5773094,0.0,1.0
2015-11-12,12.23,12.58,12.19,12.43,779345,7.87460255951345,8.09995913317083,7.84884752252404,8.00337774446052,1210396.24259957,0.0,1.0
2015-11-13,12.1,12.35,11.89,12.07,977632,7.79089868929786,7.9518676704817,7.65568474510343,7.7715824115558,1518354.64325183,0.0,1.0
2015-11-16,12.51,12.62,12.29,12.32,1147435,8.05488781843935,8.12571417016024,7.91323511499757,7.93255139273963,1782074.70712872,0.0,1.0
2015-11-17,13.06,13.42,12.96,13.11,744608,8.4090195770438,8.64081490994853,8.34463198457027,8.44121337328057,1156446.40744417,0.0,1.0
2015-11-18,13.36,13.39,13.04,13.2,541553,8.60218235446441,8.62149863220647,8.39614205854909,8.49916220650675,841082.853381393,0.0,1.0
2015-11-19,14.05,14.16,13.5,13.6,889274,9.04645674253181,9.1172830942527,8.69232498392736,8.7567125764009,1381126.34101904,0.0,1.0
2015-11-20,14.52,14.61,13.97,14.06,1481848,9.34907842715743,9.40702726038361,8.99494666855298,9.05289550177916,2301449.61641337,0.0,1.0
2015-11-23,13.73,14.23,13.51,14.23,867778,8.84041644661649,9.16235440898417,8.69876374317471,9.16235440898417,1347741.02690152,0.0,1.0
2015-11-24,13.82,13.9,13.39,13.79,777823,8.89836527984268,8.9498753538215,8.62149863220647,8.87904900210061,1208032.4331426,0.0,1.0
2015-11-25,13.56,13.69,13.28,13.42,605707,8.73095753941148,8.81466140962708,8.55067228048558,8.64081490994853,940720.062252603,0.0,1.0
2015-11-27,13.54,13.76,13.48,13.66,338953,8.71808002091677,8.85973272435855,8.67944746543265,8.79534513188502,526425.957204897,0.0,1.0
2015-11-30,13.44,13.8196,13.395,13.71,898970,8.65369242844324,8.89810772947278,8.62471801183015,8.82753892812179,1396185.14292095,0.0,1.0
2015-12-01,13.2,13.39,12.905,13.38,586712,8.49916220650675,8.62149863220647,8.30921880870982,8.61505987295912,911219.036868237,0.0,1.0
2015-12-02,13.48,13.55,13.19,13.39,468786,8.67944746543265,8.72451878016413,8.4927234472594,8.62149863220647,728068.843687045,0.0,1.0
2015-12-03,13.7,14.02,13.56,13.66,663444,8.82110016887443,9.02714046478975,8.73095753941148,8.79534513188502,1030391.06528588,0.0,1.0
2015-12-04,14.05,14.36,13.89,14.24,902495,9.04645674253181,9.24605827919977,8.94343659457415,9.16879316823153,1401659.8001718,0.0,1.0
2015-12-07,14.21,14.95,14.05,14.83,1083584,9.14947689048947,9.62594507479363,9.04645674253181,9.54867996382539,1682908.08581694,0.0,1.0
2015-12-08,13.63,13.95,13.39,13.8,775797,8.77602885414296,8.98206915005827,8.62149863220647,8.88548776134797,1204885.86418084,0.0,1.0
2015-12-09,13.98,14.47,13.78,14.35,923168,9.00138542780033,9.31688463092066,8.87261024285326,9.23961951995241,1433766.917717,0.0,1.0
2015-12-10,13.52,13.88,13.475,13.86,410104,8.70520250242207,8.9369978353268,8.67622808580898,8.92412031683209,636930.166582261,0.0,1.0
2015-12-11,13.1,13.305,13.07,13.12,984215,8.43477461403321,8.56676917860396,8.41545833629115,8.44765213252792,1528578.66273618,0.0,1.0
2015-12-14,13.21,13.23,12.89,12.95,329808,8.50560096575411,8.51847848424881,8.29956066983879,8.33819322532291,512222.910237799,0.0,1.0
2015-12-15,13.3,13.47,13.26,13.38,259613,8.56354979898029,8.6730087061853,8.53779476199087,8.61505987295912,403203.45896875,0.0,1.0
2015-12-16,13.74,13.78,13.14,13.23,520010,8.84685520586385,8.87261024285326,8.46052965102263,8.51847848424881,807624.54383386,0.0,1.0
2015-12-17,13.4,14.05,13.34,14.05,417807,8.62793739145382,9.04645674253181,8.5893048359697,9.04645674253181,648893.651632841,0.0,1.0
2015-12-18,13.58,14.02,13.535,13.7,610116,8.74383505790619,9.02714046478975,8.7148606412931,8.82110016887443,947567.654825367,0.0,1.0
2015-12-21,13.73,13.9,13.53,13.84,394105,8.84041644661649,8.9498753538215,8.71164126166942,8.91124279833738,612082.211587553,0.0,1.0
2015-12-22,14.05,14.16,13.86,14.0,442515,9.04645674253181,9.1172830942527,8.92412031683209,9.01426294629504,687267.504499222,0.0,1.0
2015-12-23,14.58,14.62,14.3,14.39,330058,9.38771098264155,9.41346601963096,9.20742572371565,9.26537455694183,512611.183801689,0.0,1.0
2015-12-24,14.69,14.75,14.33,14.38,130741,9.45853733436244,9.49716988984656,9.22674200145771,9.25893579769448,203053.096066196,0.0,1.0
2015-12-28,15.01,15.15,14.9,15.03,708156,9.66457763027775,9.7547202597407,9.59375127855686,9.67745514877246,1099833.01564049,0.0,1.0
2015-12-29,14.81,15.14,14.73,15.14,370142,9.53580244533068,9.74828150049335,9.48429237135185,9.74828150049335,574865.413941564,0.0,1.0
2015-12-30,13.8,14.34,13.73,14.28,788913,8.88548776134797,9.23318076070506,8.84041644661649,9.19454820522094,1225256.24843676,0.0,1.0
2015-12-31,13.54,13.75,13.54,13.66,535381,8.71808002091677,8.8532939651112,8.71808002091677,8.79534513188502,831497.155636076,0.0,1.0
2016-01-04,13.25,13.43,13.19,13.32,664793,8.53135600274352,8.64725366919588,8.4927234472594,8.57642731747499,1032486.18943663,0.0,1.0
2016-01-05,12.84,13.45,12.81,13.43,964192,8.26736687360202,8.66013118769059,8.24805059585996,8.64725366919588,1497481.0564571,0.0,1.0
2016-01-06,13.7,13.9,12.69,12.79,1115418,8.82110016887443,8.9498753538215,8.17078548489172,8.23517307736525,1732349.28834845,0.0,1.0
2016-01-07,13.48,13.65,13.33,13.34,414764,8.67944746543265,8.78890637263766,8.58286607672235,8.5893048359697,644167.585813171,0.0,1.0
2016-01-08,13.46,13.64,13.35,13.36,149043,8.66656994693795,8.78246761339031,8.59574359521705,8.60218235446441,231477.827131459,0.0,1.0
2016-01-11,13.74,13.8,13.465,13.6,637965,8.84685520586385,8.88548776134797,8.66978932656162,8.7567125764009,990819.776748463,0.0,1.0
2016-01-12,13.22,13.66,13.07,13.56,991779,8.51203972500146,8.79534513188502,8.41545833629115,8.73095753941148,1540326.26768524,0.0,1.0
2016-01-13,12.79,13.1,12.73,13.01,1021733,8.23517307736525,8.43477461403321,8.19654052188113,8.37682578080703,1586847.65301629,0.0,1.0
2016-01-14,12.49,13.02,12.435,13.02,1157102,8.04201029994465,8.38326454005439,8.0065971240842,8.38326454005439,1797088.46929722,0.0,1.0
2016-01-15,12.24,12.62,12.16,12.24,661627,7.88104131876081,8.12571417016024,7.82953124478198,7.88104131876081,1027569.09302353,0.0,1.0
2016-01-19,12.08,12.26,11.9,12.07,388453,7.77802117080315,7.89391883725551,7.66212350435078,7.7715824115558,603304.122855127,0.0,1.0
2016-01-20,12.12,12.25,11.84,12.12,749905,7.80377620779256,7.88748007800816,7.62349094886666,7.80377620779256,1164673.14771587,0.0,1.0
2016-01-21,11.75,12.07,11.74,11.86,586461,7.56554211564048,7.7715824115558,7.55910335639313,7.63636846736137,910829.210210091,0.0,1.0
2016-01-22,11.83,11.89,11.5201,11.59,838923,7.61705218961931,7.65568474510343,7.41751504054382,7.46252196768282,1302926.49215733,0.0,1.0
2016-01-25,11.53,11.76,11.51,11.69,718780,7.4238894121987,7.57198087488783,7.41101189370399,7.52690956015636,1116333.08901156,0.0,1.0
2016-01-26,11.59,11.61,11.27,11.38,604053,7.46252196768282,7.47539948617753,7.25648167176751,7.3273080234884,938151.244353906,0.0,1.0
2016-01-27,11.46,11.75,11.415,11.64,429440,7.37881809746723,7.56554211564048,7.34984368085413,7.49471576391959,666960.797107772,0.0,1.0
2016-01-28,11.45,11.51,11.17,11.47,918505,7.37237933821987,7.41101189370399,7.19209407929397,7.38525685671458,1426524.83920332,0.0,1.0
2016-01-29,11.99,12.015,11.64,11.67,593482,7.72007233757697,7.73616923569535,7.49471576391959,7.51403204166165,921733.484978379,0.0,1.0
2016-02-01,11.9,12.0,11.67,11.92,503849,7.66212350435078,7.72651109682432,7.51403204166165,7.67500102284549,782524.987569752,0.0,1.0
2016-02-02,11.41,11.57,11.19,11.52,761310,7.34662430123046,7.44964444918811,7.20497159778868,7.41745065295135,1182386.18770054,0.0,1.0
2016-02-03,12.25,12.25,11.42,11.57,683069,7.88748007800816,7.88748007800816,7.35306306047781,7.44964444918811,1060870.54005125,0.0,1.0
2016-02-04,12.53,12.57,12.32,12.43,1052791,8.06776533693406,8.09352037392348,7.93255139273963,8.00337774446052,1635083.65440548,0.0,1.0
2016-02-05,12.14,12.54,12.1,12.42,406015,7.81665372628727,8.07420409618141,7.79089868929786,7.99693898521317,630579.564171275,0.0,1.0
2016-02-08,11.81,12.03,11.62,12.03,385863,7.6041746711246,7.74582737456638,7.48183824542488,7.74582737456638,599281.608733226,0.0,1.0
2016-02-09,11.69,11.91,11.52,11.57,259495,7.52690956015636,7.66856226359814,7.41745065295135,7.44964444918811,403020.193846594,0.0,1.0
2016-02-10,11.75,12.29,11.71,11.95,482334,7.56554211564048,7.91323511499757,7.53978707865107,7.69431730058755,749110.164661374,0.0,1.0
2016-02-11,11.39,11.75,11.37,11.57,370377,7.33374678273575,7.56554211564048,7.32086926424104,7.44964444918811,575230.391091621,0.0,1.0
2016-02-12,11.59,11.61,11.3725,11.56,613070,7.46252196768282,7.47539948617753,7.32247895405288,7.44320568994076,952155.495256293,0.0,1.0
2016-02-16,11.82,11.85,11.51,11.62,640352,7.61061343037195,7.62992970811402,7.41101189370399,7.48183824542488,994527.012736487,0.0,1.0
2016-02-17,12.18,12.19,11.79,11.89,969665,7.84240876327668,7.84884752252404,7.59129715262989,7.65568474510343,1505981.14131778,0.0,1.0
2016-02-18,12.77,12.82,12.48,12.77,437218,8.22229555887055,8.25448935510732,8.03557154069729,8.22229555887055,679040.76422752,0.0,1.0
2016-02-19,12.52,12.59,12.265,12.43,441415,8.06132657768671,8.10639789241818,7.89713821687919,8.00337774446052,685559.100818106,0.0,1.0
2016-02-22,13.06,13.17,12.965,13.08,451198,8.4090195770438,8.47984592876469,8.34785136419394,8.42189709553851,700753.021920252,0.0,1.0
2016-02-23,12.59,12.99,12.59,12.92,388950,8.10639789241818,8.36394826231233,8.10639789241818,8.31887694758085,604076.01070014,0.0,1.0
2016-02-24,12.65,12.6884,12.21,12.36,424859,8.1450304479023,8.16975528341214,7.86172504101875,7.95830642972905,659846.072323052,0.0,1.0
2016-02-25,12.7,12.92,12.635,12.85,310843,8.17722424413907,8.31887694758085,8.13537230903127,8.27380563284938,482768.4776811,0.0,1.0
2016-02-26,12.45,12.87,12.35,12.82,305204,8.01625526295523,8.28668315134408,7.9518676704817,8.25448935510732,474010.579173996,0.0,1.0
2016-02-29,12.63,12.78,12.56,12.64,450314,8.1321529294076,8.2287343181179,8.08708161467612,8.13859168865495,699380.086598336,0.0,1.0
2016-03-01,12.93,12.96,12.35,12.46,680004,8.3253157068282,8.34463198457027,7.9518676704817,8.02269402220259,1056110.30615796,0.0,1.0
2016-03-02,13.05,13.07,12.81,12.81,418185,8.40258081779645,8.41545833629115,8.24805059585996,8.24805059585996,649480.721261443,0.0,1.0
2016-03-03,13.3,13.415,13.07,13.1,443702,8.56354979898029,8.63759553032485,8.41545833629115,8.43477461403321,689111.027380572,0.0,1.0
2016-03-04,13.28,13.61,13.12,13.37,504812,8.55067228048558,8.76315133564825,8.44765213252792,8.60862111371176,784020.617337856,0.0,1.0
2016-03-07,13.45,13.54,13.3,13.45,328691,8.66013118769059,8.71808002091677,8.56354979898029,8.66013118769059,510488.103954338,0.0,1.0
2016-03-08,12.95,13.25,12.9184,13.15,443964,8.33819322532291,8.53135600274352,8.31784674610127,8.46696841026998,689517.938075529,0.0,1.0
2016-03-09,13.22,13.22,12.72,12.88,1113903,8.51203972500146,8.51203972500146,8.19010176263378,8.29312191059144,1729996.35055127,0.0,1.0
2016-03-10,13.42,13.54,12.98,13.01,582845,8.64081490994853,8.71808002091677,8.35750950306497,8.37682578080703,905213.221381986,0.0,1.0
2016-03-11,13.37,13.43,13.17,13.22,537854,8.60862111371176,8.64725366919588,8.47984592876469,8.51203972500146,835337.957730077,0.0,1.0
2016-03-14,13.99,14.45,13.35,13.38,736902,9.00782418704769,9.30400711242595,8.59574359521705,8.61505987295912,1144478.26311082,0.0,1.0
2016-03-15,13.61,14.1,13.47,13.89,612368,8.76315133564825,9.07865053876857,8.6730087061853,8.94343659457415,951065.223088889,0.0,1.0
2016-03-16,13.67,13.68,13.09,13.39,427462,8.80178389113237,8.80822265037972,8.42833585478586,8.62149863220647,663888.776670275,0.0,1.0
2016-03-17,14.75,15.09,13.9,14.02,803815,9.49716988984656,9.71608770425658,8.9498753538215,9.02714046478975,1248400.45903312,0.0,1.0
2016-03-18,15.03,15.11,14.5875,14.98,566060,9.67745514877246,9.72896522275129,9.39254005207706,9.64526135253569,879144.534302408,0.0,1.0
2016-03-21,15.3,15.54,14.7,14.81,575897,9.85130164845101,10.0058318703875,9.46497609360979,9.53580244533068,894422.322494353,0.0,1.0
2016-03-22,15.45,15.58,15.11,15.15,569100,9.94788303716131,10.0315869073769,9.72896522275129,9.7547202597407,883865.940839311,0.0,1.0
2016-03-23,13.28,14.72,13.27,14.72,1440178,8.55067228048558,9.4778536121045,8.54423352123823,9.4778536121045,2236732.17878418,0.0,1.0
2016-03-24,12.62,13.1,12.565,12.8,645845,8.12571417016024,8.43477461403321,8.0903009942998,8.24161183661261,1003058.15948228,0.0,1.0
2016-03-28,12.86,12.91,12.7502,12.81,426586,8.28024439209673,8.3124381883335,8.20954681556079,8.24805059585996,662528.266102404,0.0,1.0
2016-03-29,12.89,13.055,12.46,12.58,577213,8.29956066983879,8.40580019742012,8.02269402220259,8.09995913317083,896466.19453467,0.0,1.0
2016-03-30,13.03,13.42,12.91,13.21,438780,8.38970329930174,8.64081490994853,8.3124381883335,8.50560096575411,681466.697454705,0.0,1.0
2016-03-31,12.91,13.23,12.86,13.12,474205,8.3124381883335,8.51847848424881,8.28024439209673,8.44765213252792,736485.061457925,0.0,1.0
2016-04-01,13.57,13.77,13.07,13.17,720460,8.73739629865883,8.86617148360591,8.41545833629115,8.47984592876469,1118942.2873609,0.0,1.0
2016-04-04,12.25,13.4,12.23,13.38,781585,7.88748007800816,8.62793739145382,7.87460255951345,8.61505987295912,1213875.17373202,0.0,1.0
2016-04-05,12.5,12.58,12.1,12.15,747982,8.048449059192,8.09995913317083,7.79089868929786,7.82309248553462,1161686.54746243,0.0,1.0
2016-04-06,12.58,12.6,12.16,12.27,668624,8.09995913317083,8.11283665166554,7.82953124478198,7.90035759650287,1038436.09352968,0.0,1.0
2016-04-07,12.43,12.52,12.14,12.23,879808,8.43646607608749,8.4975507057615,8.2396378249157,8.30072245458971,1296278.95630343,0.672627,1.0
2016-04-08,12.86,12.95,12.62,12.93,734943,8.72831486230774,8.78939949198174,8.56542251651039,8.77582512983196,1082839.82980663,0.0,1.0
2016-04-11,13.34,13.39,13.14,13.14,620014,9.05409955390243,9.08803545927688,8.91835593240464,8.91835593240464,913507.379807316,0.0,1.0
2016-04-12,13.46,13.53,13.14,13.4,597737,9.1355457268011,9.18305599432533,8.91835593240464,9.09482264035177,880685.211436977,0.0,1.0
2016-04-13,13.98,14.01,13.59,13.72,550639,9.48847914269535,9.50884068592002,9.22377908077466,9.31201243474822,811292.632278821,0.0,1.0
2016-04-14,13.97,14.22,13.7701,14.09,553640,9.48169196162046,9.65137148849269,9.34601621193342,9.56313813451913,815714.202834973,0.0,1.0
2016-04-15,13.98,14.04,13.67,13.87,345092,9.48847914269535,9.52920222914468,9.27807652937378,9.41382015087157,508446.726545637,0.0,1.0
2016-04-18,14.08,14.23,13.72,13.75,460413,9.55635095344424,9.65815866956758,9.31201243474822,9.33237397797289,678356.735911167,0.0,1.0
2016-04-19,14.47,14.48,14.28,14.35,294681,9.82105101536493,9.82783819643982,9.69209457494203,9.73960484246625,434172.886723525,0.0,1.0
2016-04-20,14.17,14.33,13.94,14.25,335848,9.61743558311825,9.72603048031648,9.46133041839579,9.67173303171736,494826.933736218,0.0,1.0
2016-04-21,14.03,14.26,14.02,14.23,239337,9.52241504806979,9.67852021279225,9.5156278669949,9.65815866956758,352630.933754631,0.0,1.0
2016-04-22,14.12,14.15,13.85,13.87,376519,9.5834996777438,9.60386122096847,9.40024578872179,9.41382015087157,554750.191346761,0.0,1.0
2016-04-25,13.87,14.18,13.825,14.14,322317,9.41382015087157,9.62422276419314,9.38327783603456,9.59707403989358,474890.822041687,0.0,1.0
2016-04-26,14.17,14.21,13.93,13.97,403811,9.61743558311825,9.64458430741781,9.4545432373209,9.48169196162046,594961.288853755,0.0,1.0
2016-04-27,14.3,14.34,14.15,14.25,496167,9.70566893709181,9.73281766139137,9.60386122096847,9.67173303171736,731035.454226609,0.0,1.0
2016-04-28,14.32,14.43,14.265,14.34,304971,9.71924329924159,9.79390229106537,9.6819138033297,9.73281766139137,449333.820086671,0.0,1.0
2016-04-29,14.25,14.5799,14.16,14.52,265847,9.67173303171736,9.89564213537796,9.61064840204336,9.85498692073937,391689.859260655,0.0,1.0
2016-05-02,14.0,14.14,13.85,14.09,264603,9.50205350484513,9.59707403989358,9.40024578872179,9.56313813451913,389856.99229236,0.0,1.0
2016-05-03,13.32,13.42,12.9,13.4,531011,9.04052519175265,9.10839700250154,8.75546358660729,9.09482264035177,782373.409727624,0.0,1.0
2016-05-04,13.76,13.85,13.47,13.51,543075,9.33916115904778,9.40024578872179,9.14233290787599,9.16948163217555,800148.093896039,0.0,1.0
2016-05-05,13.51,14.11,13.43,14.05,257947,9.16948163217555,9.57671249666891,9.11518418357643,9.53598941021957,380050.269992545,0.0,1.0
2016-05-06,13.22,13.38,13.14,13.33,307534,8.97265338100376,9.08124827820199,8.91835593240464,9.04731237282754,453110.056453021,0.0,1.0
2016-05-09,12.25,13.01,11.86,13.01,627086,8.31429681673949,8.83012257843108,8.0495967548188,8.83012257843108,923927.022250869,0.0,1.0
2016-05-10,12.26,12.48,12.07,12.48,401257,8.32108399781437,8.47040198146194,8.19212755739148,8.47040198146194,591198.312778977,0.0,1.0
2016-05-11,12.01,12.58,11.96,12.38,795351,8.15140447094214,8.53827379221084,8.11746856556769,8.40253017071305,1171842.90683296,0.0,1.0
2016-05-12,12.13,12.26,11.9,12.05,700394,8.23285064384081,8.32108399781437,8.07674547911836,8.1785531952417,1031936.51719601,0.0,1.0
2016-05-13,11.61,12.05,11.58,12.05,888568,7.87991722794657,8.1785531952417,7.8595556847219,8.1785531952417,1309185.64009946,0.0,1.0
2016-05-16,11.5,11.75,11.45,11.66,495889,7.80525823612278,7.97493776299502,7.77132233074834,7.91385313332101,730625.85855363,0.0,1.0
2016-05-17,11.21,11.48,11.12,11.41,697490,7.60842998495099,7.791683873973,7.54734535527699,7.74417360644878,1027657.86311568,0.0,1.0
2016-05-18,11.05,11.34,10.9962,11.09,649610,7.49983508775276,7.69666333892455,7.46332005356986,7.52698381205232,957113.111956554,0.0,1.0
2016-05-19,11.23,11.24,10.82,10.99,518219,7.62200434710077,7.62879152817566,7.34372992303031,7.45911200130343,763526.115307667,0.0,1.0
2016-05-20,11.52,11.56,11.37,11.39,577195,7.81883259827256,7.84598132257212,7.71702488214922,7.730599244299,850419.332608432,0.0,1.0
2016-05-23,11.06,11.29,10.8789,10.91,694452,7.50662226882765,7.66272743355011,7.3837064195614,7.40481455270431,1023181.77802751,0.0,1.0
2016-05-24,11.58,11.85,11.5,11.56,747108,7.8595556847219,8.04280957374391,7.80525823612278,7.84598132257212,1100763.32391379,0.0,1.0
2016-05-25,11.69,11.8,11.56,11.78,597357,7.93421467654568,8.00887366836946,7.84598132257212,7.99529930621969,880125.332459524,0.0,1.0
2016-05-26,11.9,12.04,11.83,11.85,325631,8.07674547911836,8.17176601416681,8.02923521159413,8.04280957374391,479773.556071373,0.0,1.0
2016-05-27,11.64,11.7,11.43,11.6,706333,7.90027877117123,7.94100185762057,7.75774796859856,7.87313004687168,1040686.83626731,0.0,1.0
2016-05-31,11.6,11.69,11.53,11.65,463192,7.87313004687168,7.93421467654568,7.82561977934745,7.90706595224612,682451.219275227,0.0,1.0
2016-06-01,11.83,11.84,11.4,11.47,433469,8.02923521159413,8.03602239266902,7.73738642537389,7.78489669289812,638658.369678262,0.0,1.0
2016-06-02,12.02,12.085,11.77,11.86,783135,8.15819165201703,8.20230832900381,7.9885121251448,8.0495967548188,1153844.27107356,0.0,1.0
2016-06-03,12.08,12.1,11.95,12.09,354591,8.19891473846637,8.21248910061614,8.11068138449281,8.20570191954126,522442.227616241,0.0,1.0
2016-06-06,12.15,12.26,12.03,12.12,576285,8.24642500599059,8.32108399781437,8.16497883309192,8.22606346276592,849078.569794004,0.0,1.0
2016-06-07,11.92,11.96,11.7,11.87,711059,8.09031984126814,8.11746856556769,7.94100185762057,8.05638393589369,1047649.96270796,0.0,1.0
2016-06-08,12.03,12.14,11.92,12.02,760085,8.16497883309192,8.2396378249157,8.09031984126814,8.15819165201703,1119883.19099382,0.0,1.0
2016-06-09,11.78,12.03,11.76,12.02,402909,7.99529930621969,8.16497883309192,7.98172494406991,8.15819165201703,593632.312965168,0.0,1.0
2016-06-10,11.46,11.61,11.41,11.56,481478,7.77810951182323,7.87991722794657,7.74417360644878,7.84598132257212,709393.185016575,0.0,1.0
2016-06-13,11.3,11.46,11.21,11.27,379599,7.669514614625,7.77810951182323,7.60842998495099,7.64915307140033,559288.157795594,0.0,1.0
2016-06-14,11.01,11.4,10.93,11.29,443987,7.4726863634532,7.73738642537389,7.41838891485409,7.66272743355011,654155.230427879,0.0,1.0
2016-06-15,10.99,11.145,10.875,11.06,538506,7.45911200130343,7.56431330796421,7.3810594189422,7.50662226882765,793416.285875026,0.0,1.0
2016-06-16,11.13,11.15,10.84,10.91,337564,7.55413253635188,7.56770689850165,7.35730428518008,7.40481455270431,497355.229329139,0.0,1.0
2016-06-17,11.32,11.41,11.17,11.3,281180,7.68308897677477,7.74417360644878,7.58128126065143,7.669514614625,414280.976000899,0.0,1.0
2016-06-20,11.64,11.69,11.49,11.57,313760,7.90027877117123,7.93421467654568,7.79847105504789,7.85276850364701,462283.231488876,0.0,1.0
2016-06-21,11.59,11.8,11.39,11.8,281088,7.86634286579679,8.00887366836946,7.730599244299,8.00887366836946,414145.426353726,0.0,1.0
2016-06-22,11.6,11.67,11.46,11.61,453316,7.87313004687168,7.9206403143959,7.77810951182323,7.87991722794657,667900.259324359,0.0,1.0
2016-06-23,12.02,12.03,11.61,11.74,592052,8.15819165201703,8.16497883309192,7.87991722794657,7.96815058192013,872309.127261129,0.0,1.0
2016-06-24,11.39,11.73,11.31,11.4,576283,7.730599244299,7.96136340084524,7.67630179569989,7.73738642537389,849075.623062543,0.0,1.0
2016-06-27,11.09,11.29,10.95,11.28,553704,7.52698381205232,7.66272743355011,7.43196327700387,7.65594025247522,815808.498241701,0.0,1.0
2016-06-28,11.73,11.78,11.37,11.44,416248,7.96136340084524,7.99529930621969,7.71702488214922,7.76453514967345,613285.538439512,0.0,1.0
2016-06-29,11.83,12.0,11.77,11.93,329448,8.02923521159413,8.14461728986725,7.9885121251448,8.09710702234303,485397.393063319,0.0,1.0
2016-06-30,11.85,11.94,11.58,11.82,443362,8.04280957374391,8.10389420341792,7.8595556847219,8.02244803051924,653234.376846541,0.0,1.0
2016-07-01,11.98,12.34,11.86,12.07,448536,8.13104292771747,8.37538144641349,8.0495967548188,8.19212755739148,660857.571134288,0.0,1.0
2016-07-05,11.44,11.88,11.27,11.88,301573,7.76453514967345,8.06317111696858,7.64915307140033,8.06317111696858,444327.323335653,0.0,1.0
2016-07-06,11.19,11.3,10.91,11.3,586103,7.59485562280121,7.669514614625,7.40481455270431,7.669514614625,863544.074532523,0.0,1.0
2016-07-07,11.03,11.42,11.02,11.29,383839,7.48626072560298,7.75096078752367,7.47947354452809,7.66272743355011,565535.22849139,0.0,1.0
2016-07-08,11.17,11.35,11.06,11.32,465969,7.58128126065143,7.70345051999944,7.50662226882765,7.68308897677477,686542.755907827,0.0,1.0
2016-07-11,11.18,11.24,11.0,11.2,469718,7.58806844172632,7.62879152817566,7.46589918237831,7.6016428038761,692066.404030124,0.0,1.0
2016-07-12,11.25,11.44,11.13,11.14,879416,7.63557870925055,7.76453514967345,7.55413253635188,7.56091971742677,1295701.39693722,0.0,1.0
2016-07-13,11.31,11.53,11.28,11.39,454148,7.67630179569989,7.82561977934745,7.65594025247522,7.730599244299,669126.099611836,0.0,1.0
2016-07-14,11.25,11.58,11.22,11.52,396124,7.63557870925055,7.8595556847219,7.61521716602588,7.81883259827256,583635.526486165,0.0,1.0
2016-07-15,11.19,11.32,11.02,11.3,319131,7.59485562280121,7.68308897677477,7.47947354452809,7.669514614625,470196.67882546,0.0,1.0
2016-07-18,11.55,11.55,11.15,11.21,339778,7.83919414149723,7.83919414149723,7.56770689850165,7.60842998495099,500617.26105567,0.0,1.0
2016-07-19,11.6,11.91,11.46,11.47,472833,7.87313004687168,8.08353266019325,7.77810951182323,7.78489669289812,696655.938279511,0.0,1.0
2016-07-20,11.67,11.73,11.16,11.5,394284,7.9206403143959,7.96136340084524,7.57449407957654,7.80525823612278,580924.533542707,0.0,1.0
2016-07-21,11.38,11.78,11.28,11.58,557137,7.72381206322411,7.99529930621969,7.65594025247522,7.8595556847219,820866.562793274,0.0,1.0
2016-07-22,11.85,11.88,11.41,11.53,567301,8.04280957374391,8.06317111696858,7.74417360644878,7.82561977934745,835841.852074422,0.0,1.0
2016-07-25,11.64,11.83,11.47,11.82,319000,7.90027877117123,8.02923521159413,7.78489669289812,8.02244803051924,470003.667914812,0.0,1.0
2016-07-26,11.74,11.82,11.63,11.65,252307,7.96815058192013,8.02244803051924,7.89349159009635,7.90706595224612,371740.487274553,0.0,1.0
2016-07-27,11.64,11.78,11.55,11.71,203263,7.90027877117123,7.99529930621969,7.83919414149723,7.94778903869546,299480.738405544,0.0,1.0
2016-07-28,11.4,11.65,11.35,11.6,340697,7.73738642537389,7.90706595224612,7.70345051999944,7.87313004687168,501971.284161669,0.0,1.0
2016-07-29,11.5,11.64,11.25,11.44,613866,7.80525823612278,7.90027877117123,7.63557870925055,7.76453514967345,904449.127298413,0.0,1.0
2016-08-01,11.69,11.84,11.4,11.44,404606,7.93421467654568,8.03602239266902,7.73738642537389,7.76453514967345,596132.614609217,0.0,1.0
2016-08-02,11.31,11.89,11.1,11.75,541293,7.67630179569989,8.06995829804347,7.53377099312721,7.97493776299502,797522.556164928,0.0,1.0
2016-08-03,11.32,11.35,11.05,11.12,477868,7.68308897677477,7.70345051999944,7.49983508775276,7.54734535527699,704074.334730769,0.0,1.0
2016-08-04,12.71,12.76,11.3,11.34,910148,8.6265071461844,8.66044305155884,7.669514614625,7.69666333892455,1340980.87255589,0.0,1.0
2016-08-05,13.14,13.29,12.7394,12.75,711036,8.91835593240464,9.02016364852798,8.64646145854457,8.65365587048396,1047616.07529616,0.0,1.0
2016-08-08,13.15,13.52,12.975,13.21,389000,8.92514311347953,9.17626881325044,8.80636744466897,8.96586619992887,573139.269024645,0.0,1.0
2016-08-09,13.11,13.27,13.02,13.24,354319,8.89799438917997,9.0065892863782,8.83690975950597,8.98622774315353,522041.472137643,0.0,1.0
2016-08-10,13.14,13.44,13.04,13.31,311157,8.91835593240464,9.12197136465132,8.85048412165575,9.03373801067776,458448.06049332,0.0,1.0
2016-08-11,13.43,13.45,13.04,13.16,352753,9.11518418357643,9.12875854572621,8.85048412165575,8.93193029455442,519734.181404243,0.0,1.0
2016-08-12,12.85,13.17,12.61,13.12,442962,8.72152768123285,8.93871747562931,8.5586353354355,8.90478157025486,652645.030554485,0.0,1.0
2016-08-15,13.83,13.92,13.42,13.42,441074,9.38667142657201,9.44775605624601,9.10839700250154,9.10839700250154,649863.31605598,0.0,1.0
2016-08-16,13.49,13.86,13.36,13.83,480410,9.15590727002577,9.40703296979668,9.06767391605221,9.38667142657201,707819.630416785,0.0,1.0
2016-08-17,13.5,13.6,13.3,13.43,544965,9.16269445110066,9.23056626184955,9.02695082960287,9.11518418357643,802932.755126004,0.0,1.0
2016-08-18,13.32,13.4,13.08,13.4,405844,9.04052519175265,9.09482264035177,8.8776328459553,9.09482264035177,597956.641383131,0.0,1.0
2016-08-19,13.65,13.76,13.06,13.25,393787,9.264502167224,9.33916115904778,8.86405848380553,8.99301492422842,580192.270774827,0.0,1.0
2016-08-22,13.42,13.63,13.24,13.59,424349,9.10839700250154,9.25092780507422,8.98622774315353,9.22377908077466,625221.274219381,0.0,1.0
2016-08-23,13.87,14.24,13.65,13.69,675028,9.41382015087157,9.66494585064247,9.264502167224,9.29165089152356,994563.122085264,0.0,1.0
2016-08-24,13.8,13.96,13.35,13.77,393522,9.36630988334734,9.47490478054557,9.06088673497732,9.34594834012267,579801.82885634,0.0,1.0
2016-08-25,13.47,13.92,13.41,13.85,317817,9.14233290787599,9.44775605624601,9.10160982142665,9.40024578872179,468260.676256055,0.0,1.0
2016-08-26,13.19,13.68,13.1201,13.4,468915,8.95229183777909,9.28486371044867,8.90484944206561,9.09482264035177,690883.291348821,0.0,1.0
2016-08-29,13.62,13.77,13.16,13.17,436822,9.24414062399933,9.34594834012267,8.93193029455442,8.93871747562931,643598.564971423,0.0,1.0
2016-08-30,14.25,14.48,13.79,13.81,614134,9.67173303171736,9.82783819643982,9.35952270227245,9.37309706442223,904843.98931409,0.0,1.0
2016-08-31,14.82,14.88,14.6401,14.77,896260,10.0586023529861,10.0993254394354,9.9365009654488,10.0246664476116,1320518.7692957,0.0,1.0
2016-09-01,15.09,15.13,14.71,14.92,965825,10.2418562420081,10.2690049663076,9.98394336116227,10.1264741637349,1423013.45631292,0.0,1.0
2016-09-02,15.08,15.31,14.92,15.25,754456,10.2350690609332,10.3911742256556,10.1264741637349,10.3504511392063,1111589.61529886,0.0,1.0
2016-09-06,15.01,15.2,14.72,15.18,605123,10.187558793409,10.3165152338319,9.99073054223716,10.3029408716821,891567.490719791,0.0,1.0
2016-09-07,15.06,15.06,14.88,15.04,259488,10.2214946987834,10.2214946987834,10.0993254394354,10.2079203366336,382320.726582692,0.0,1.0
2016-09-08,14.85,15.15,14.805,15.06,395447,10.0789638962107,10.2825793284574,10.0484215813737,10.2214946987834,582638.057886862,0.0,1.0
2016-09-09,14.16,14.5,14.08,14.5,543369,9.61064840204336,9.8414125585896,9.55635095344424,9.8414125585896,800581.2634207,0.0,1.0
2016-09-12,14.51,14.59,14.02,14.04,282123,9.84819973966449,9.9024971882636,9.5156278669949,9.52920222914468,415670.359884421,0.0,1.0
2016-09-13,13.81,14.29,13.53,14.17,327175,9.37309706442223,9.69888175601692,9.18305599432533,9.61743558311825,482048.43275871,0.0,1.0
2016-09-14,13.69,13.82,13.63,13.7,258358,9.29165089152356,9.37988424549712,9.25092780507422,9.29843807259845,380655.823307633,0.0,1.0
2016-09-15,14.01,14.03,13.63,13.77,200836,9.50884068592002,9.52241504806979,9.25092780507422,9.34594834012267,295904.879778492,0.0,1.0
2016-09-16,14.15,14.2,13.75,13.85,241832,9.60386122096847,9.63779712634291,9.33237397797289,9.40024578872179,356306.981251331,0.0,1.0
2016-09-19,14.19,14.49,14.15,14.35,195747,9.63100994526802,9.83462537751471,9.60386122096847,9.73960484246625,288406.921577808,0.0,1.0
2016-09-20,13.98,14.42,13.98,14.39,360242,9.48847914269535,9.78711510999048,9.48847914269535,9.76675356676581,530768.217357265,0.0,1.0
2016-09-21,14.25,14.38,14.02,14.03,448222,9.67173303171736,9.75996638569092,9.5156278669949,9.52241504806979,660394.934295024,0.0,1.0
2016-09-22,13.99,14.53,13.94,14.43,278032,9.49526632377024,9.86177410181426,9.46133041839579,9.79390229106537,409642.820682416,0.0,1.0
2016-09-23,14.16,14.26,14.02,14.02,258430,9.61064840204336,9.67852021279225,9.5156278669949,9.5156278669949,380761.905640203,0.0,1.0
2016-09-26,14.03,14.19,13.93,14.12,309946,9.52241504806979,9.63100994526802,9.4545432373209,9.5834996777438,456663.81459412,0.0,1.0
2016-09-27,14.22,14.27,13.845,14.07,179801,9.65137148849269,9.68530739386714,9.39685219818434,9.54956377236935,264912.631644988,0.0,1.0
2016-09-28,15.7,15.765,15.17,15.17,700494,10.6558742875763,10.6999909645631,10.2961536906072,10.2961536906072,1032083.85376902,0.0,1.0
2016-09-29,15.74,16.25,15.61,16.11,731624,10.6830230118759,11.0291692466952,10.5947896579023,10.9341487116468,1077949.72894829,0.0,1.0
2016-09-30,15.38,15.67,15.16,15.21,356914,10.4386844931799,10.6355127443517,10.2893665095323,10.3233024149067,525864.856207356,0.0,1.0
2016-10-03,16.02,16.15,15.5,15.76,500125,10.8730640819728,10.9612974359463,10.5201306660785,10.6965973740257,736867.035786504,0.0,1.0
2016-10-04,15.24,15.86,15.092,15.83,570373,10.3436639581314,10.7644691847746,10.243213678223,10.7441076415499,840368.031597414,0.0,1.0
2016-10-05,15.7,15.93,15.49,15.5,422103,10.6558742875763,10.8119794522988,10.5133434850036,10.5201306660785,621912.094789486,0.0,1.0
2016-10-06,15.14,15.24,14.88,15.01,560657,10.7980901649471,10.8694117644514,10.612654006236,10.7053720855916,786097.064419316,0.769536,1.0
2016-10-07,15.17,15.3,14.93,15.3,192526,10.8194866447984,10.912204724154,10.6483148059881,10.912204724154,269940.665013356,0.0,1.0
2016-10-10,15.57,15.58,15.32,15.33,487979,11.1047730428155,11.1119052027659,10.9264690440548,10.9336012040052,684195.255563156,0.0,1.0
2016-10-11,16.35,16.42,15.57,15.58,1067911,11.6610815189488,11.7110066386018,11.1047730428155,11.1119052027659,1497317.79351921,0.0,1.0
2016-10-12,16.53,16.65,16.3152,16.44,494781,11.7894603980565,11.8750463174617,11.6362616023214,11.7252709585027,693732.33836455,0.0,1.0
2016-10-13,16.49,16.69,16.05,16.39,406239,11.7609317582548,11.9035749572634,11.447116720436,11.6896101587506,569587.618370302,0.0,1.0
2016-10-14,16.95,17.3,16.88,16.88,864775,12.0890111159745,12.3386367142394,12.0390859963215,12.0390859963215,1212500.84968744,0.0,1.0
2016-10-17,17.27,17.405,16.92,16.92,756711,12.3172402343882,12.4135243937189,12.0676146361232,12.0676146361232,1060984.33750725,0.0,1.0
2016-10-18,17.35,17.45,17.09,17.44,414112,12.3742975139916,12.4456191134959,12.1888613552805,12.4384869535454,580626.350051476,0.0,1.0
2016-10-19,17.53,17.84,17.2,17.48,668609,12.5026763930993,12.7237733515625,12.2673151147352,12.4670155933471,937456.541422531,0.0,1.0
2016-10-20,17.94,18.1,17.47,17.62,496971,12.7950949510668,12.9092095102736,12.4598834333967,12.5668658326531,696802.936914247,0.0,1.0
2016-10-21,17.97,18.03,17.61,17.77,473631,12.8164914309181,12.8592843906207,12.5597336727027,12.6738482319095,664077.92771335,0.0,1.0
2016-10-24,18.26,18.4,18.01,18.27,519042,13.0233240694805,13.1231743087865,12.8450200707198,13.0304562294309,727748.68147607,0.0,1.0
2016-10-25,18.02,18.35,17.97,18.25,574280,12.8521522306702,13.0875135090343,12.8164914309181,13.0161919095301,805197.869918193,0.0,1.0
2016-10-26,17.47,17.74,17.18,17.45,586015,12.4598834333967,12.6524517520583,12.2530507948343,12.4456191134959,821651.511005276,0.0,1.0
2016-10-27,17.49,17.8,17.47,17.7,360912,12.4741477532976,12.6952447117608,12.4598834333967,12.6239231122565,506034.640990307,0.0,1.0
2016-10-28,17.23,17.58,17.04,17.43,427252,12.2887115945865,12.5383371928514,12.1532005555283,12.431354793595,599049.941349666,0.0,1.0
2016-10-31,17.75,17.84,17.52,17.65,487120,12.6595839120087,12.7237733515625,12.4955442331489,12.5882623125044,682990.85183978,0.0,1.0
2016-11-01,17.7,18.18,17.52,17.87,501319,12.6239231122565,12.9662667898771,12.4955442331489,12.7451698314138,702899.266820226,0.0,1.0
2016-11-02,17.41,17.72,17.28,17.6,230686,12.4170904736942,12.6381874321574,12.3243723943386,12.5526015127523,323444.793167004,0.0,1.0
2016-11-03,16.5,17.24,16.4701,17.05,668541,11.7680639182053,12.2958437545369,11.7467387599535,12.1603327154788,937361.198636511,0.0,1.0
2016-11-04,16.24,16.6,16.01,16.13,606847,11.5826277594941,11.8393855177095,11.4185880806343,11.5041740000394,850860.053921861,0.0,1.0
2016-11-07,17.14,17.15,16.63,16.75,334618,12.2245221550326,12.231654314983,11.8607819975608,11.9463679169659,469167.828996806,0.0,1.0
2016-11-08,17.48,17.75,17.28,17.37,367199,12.4670155933471,12.6595839120087,12.3243723943386,12.3885618338924,514849.642397595,0.0,1.0
2016-11-09,16.99,17.38,16.74,16.82,509357,12.1175397557762,12.3956939938429,11.9392357570155,11.9962930366189,714169.344967473,0.0,1.0
2016-11-10,16.91,16.95,16.393,16.55,802945,12.0604824761728,12.0890111159745,11.6917498067357,11.8037247179574,1125809.01940075,0.0,1.0
2016-11-11,16.68,16.9901,16.23,16.94,969761,11.8964427973129,12.1176110773757,11.5754955995437,12.0818789560241,1359701.69870053,0.0,1.0
2016-11-14,16.25,16.27,15.33,15.9,625644,11.5897599194446,11.6040242393454,10.9336012040052,11.3401343211796,877215.323756871,0.0,1.0
2016-11-15,16.69,16.7854,16.36,16.36,378521,11.9035749572634,11.9716157631905,11.6682136788993,11.6682136788993,530724.216269595,0.0,1.0
2016-11-16,16.09,16.37,15.79,15.96,797235,11.4756453602377,11.6753458388497,11.2616805617249,11.3829272808822,1117803.02957483,0.0,1.0
2016-11-17,16.06,16.4,15.95,16.01,240050,11.4542488803864,11.696742318701,11.3757951209317,11.4185880806343,336574.055641608,0.0,1.0
2016-11-18,15.79,16.21,15.73,15.94,552291,11.2616805617249,11.5612312796429,11.2188876020223,11.3686629609813,774367.097539507,0.0,1.0
2016-11-21,16.56,16.59,15.88,15.91,434899,11.8108568779078,11.8322533577591,11.3258700012788,11.34726648113,609771.798477315,0.0,1.0
2016-11-22,16.76,17.2,16.5,17.11,521790,11.9535000769164,12.2673151147352,11.7680639182053,12.2031256751813,731601.651711033,0.0,1.0
2016-11-23,15.91,16.13,15.64,15.83,1052026,11.34726648113,11.5041740000394,11.1546981624685,11.2902092015266,1475045.43828543,0.0,1.0
2016-11-25,15.34,15.74,15.33,15.66,477087,10.9407333639557,11.2260197619728,10.9336012040052,11.1689624823694,668923.584602736,0.0,1.0
2016-11-28,16.28,16.41,15.63,15.71,592288,11.6111563992959,11.7038744786514,11.1475660025181,11.2046232821215,830446.883015435,0.0,1.0
2016-11-29,16.32,16.61,16.16,16.23,293446,11.6396850390976,11.84651767766,11.5255704798907,11.5754955995437,411440.576262473,0.0,1.0
2016-11-30,16.31,16.73,16.19,16.6,499923,11.6325528791471,11.9321035970651,11.546966959742,11.8393855177095,700941.935507267,0.0,1.0
2016-12-01,15.61,15.83,15.2572,15.67,1017520,11.1333016826172,11.2902092015266,10.8816790795661,11.1760946423198,1426664.58278045,0.0,1.0
2016-12-02,17.67,17.94,16.79,16.88,1926734,12.6025266324053,12.7950949510668,11.9748965567676,12.0390859963215,2701473.34523047,0.0,1.0
2016-12-05,18.83,19.2,18.58,18.6,1036194,13.4298571866548,13.6937471048207,13.2515531878942,13.265817507795,1452847.39434076,0.0,1.0
2016-12-06,19.28,19.52,18.97,18.99,509300,13.7508043844241,13.9219762232343,13.5297074259608,13.5439717458617,714089.425279192,0.0,1.0
2016-12-07,19.48,19.51,19.24,19.39,546770,13.8934475834326,13.9148440632839,13.7222757446224,13.8292581438788,766626.104574721,0.0,1.0
2016-12-08,19.58,19.64,19.04,19.27,497270,13.9647691829369,14.0075621426395,13.5796325456138,13.7436722244737,697222.164752767,0.0,1.0
2016-12-09,19.12,19.48,18.88,18.91,849286,13.6366898252172,13.8934475834326,13.465517986407,13.4869144662583,1190783.72597225,0.0,1.0
2016-12-12,19.55,19.75,19.12,19.12,540906,13.9433727030856,14.0860159020942,13.6366898252172,13.6366898252172,758404.191380459,0.0,1.0
2016-12-13,19.83,19.91,19.52,19.66,426913,14.1430731816976,14.200130461301,13.9219762232343,14.0218264625403,598574.629519371,0.0,1.0
2016-12-14,19.6,19.97,19.55,19.73,732723,13.9790335028378,14.2429234210036,13.9433727030856,14.0717515821933,1027350.76763959,0.0,1.0
2016-12-15,19.94,20.02,19.6,19.98,645640,14.2215269411523,14.2785842207557,13.9790335028378,14.250055580954,905251.711245352,0.0,1.0
2016-12-16,19.77,19.9801,19.57,19.81,472185,14.100280221995,14.2501269025535,13.9576370229865,14.1288088617967,662050.491410674,0.0,1.0
2016-12-19,19.9,19.91,19.45,19.77,737361,14.1929983013506,14.200130461301,13.8720511035813,14.100280221995,1033853.70648594,0.0,1.0
2016-12-20,19.74,19.98,19.64,19.91,384889,14.0788837421437,14.250055580954,14.0075621426395,14.200130461301,539652.787760228,0.0,1.0
2016-12-21,20.53,20.55,20.1,20.44,544297,14.6423243782275,14.6565886981284,14.3356415003591,14.5781349386737,763158.711783211,0.0,1.0
2016-12-22,20.28,20.32,19.93,20.24,335315,14.4640203794668,14.4925490192685,14.2143947812019,14.4354917396651,470145.092553491,0.0,1.0
2016-12-23,20.34,20.36,19.4,19.49,462414,14.5068133391694,14.5210776590702,13.8363903038292,13.9005797433831,648350.574319758,0.0,1.0
2016-12-27,20.34,20.5,20.07,20.26,564183,14.5068133391694,14.6209278983762,14.3142450205078,14.449756059566,791040.868294307,0.0,1.0
2016-12-28,20.91,20.94,20.4,20.42,308598,14.9133464563437,14.934742936195,14.549606298872,14.5638706187728,432685.192346965,0.0,1.0
2016-12-29,21.1,21.257,20.7,20.7,459428,15.0488574954019,15.1608324066236,14.7635710973848,14.7635710973848,644163.90433373,0.0,1.0
2016-12-30,21.21,21.43,21.0,21.13,282650,15.1273112548566,15.284218773766,14.9775358958976,15.0702539752532,396303.506882316,0.0,1.0
2017-01-03,22.07,22.085,21.56,21.56,651431,15.7406770105933,15.751375250519,15.3769368531215,15.3769368531215,913371.271154626,0.0,1.0
2017-01-04,21.98,22.39,21.75,22.35,522620,15.6764875710395,15.968906129007,15.5124478921797,15.9403774892053,732765.394540372,0.0,1.0
2017-01-05,22.28,22.81,22.25,22.31,353295,15.8904523695523,16.268456846925,15.869055889701,15.9118488494036,495354.846856495,0.0,1.0
2017-01-06,21.77,22.16,21.63,22.06,369201,15.5267122120805,15.8048664501472,15.4268619727745,15.7335448506429,517656.646185948,0.0,1.0
2017-01-09,21.91,22.2,21.73,21.81,307452,15.6265624513865,15.8333950899489,15.4981835722788,15.5552408518822,431078.3859826,0.0,1.0
2017-01-10,22.25,22.69,22.07,22.48,327107,15.869055889701,16.1828709275198,15.7406770105933,16.0330955685609,458636.657441197,0.0,1.0
2017-01-11,22.82,22.87,22.25,22.31,365368,16.2755890068754,16.3112498066275,15.869055889701,15.9118488494036,512282.397674078,0.0,1.0
2017-01-12,22.84,23.15,22.79,23.11,279220,16.2898533267762,16.5109502852395,16.2541925270241,16.4824216454378,391494.304587585,0.0,1.0
2017-01-13,22.06,22.6,22.0,22.6,548012,15.7335448506429,16.118681487966,15.6907518909403,16.118681487966,768367.512519343,0.0,1.0
2017-01-17,21.93,22.06,21.61,21.79,513593,15.6408267712873,15.7335448506429,15.4125976528737,15.5409765319814,720108.639696481,0.0,1.0
2017-01-18,21.8,22.0,21.79,21.87,712381,15.5481086919318,15.6907518909403,15.5409765319814,15.5980338115848,998829.253622259,0.0,1.0
2017-01-19,21.66,21.97,21.46,21.92,420572,15.4482584526258,15.6693554110891,15.3056152536173,15.6336946113369,589683.91472319,0.0,1.0
2017-01-20,22.02,22.06,21.73,21.76,317558,15.7050162108412,15.7335448506429,15.4981835722788,15.5195800521301,445248.006504634,0.0,1.0
2017-01-23,22.44,22.48,22.06,22.08,257878,16.0045669287591,16.0330955685609,15.7335448506429,15.7478091705438,361570.690775866,0.0,1.0
2017-01-24,21.84,22.28,21.67,22.22,673851,15.5766373317335,15.8904523695523,15.4553906125762,15.8476594098497,944806.348544688,0.0,1.0
2017-01-25,22.05,22.2,21.8,21.87,409989,15.7264126906925,15.8333950899489,15.5481086919318,15.5980338115848,574845.492599235,0.0,1.0
2017-01-26,21.54,21.64,21.23,21.41,618956,15.3626725332207,15.433994132725,15.1415755747574,15.2699544538651,867838.080332039,0.0,1.0
2017-01-27,21.82,21.92,21.38,21.52,435543,15.5623730118326,15.6336946113369,15.2485579740138,15.3484082133198,610674.750744898,0.0,1.0
2017-01-30,21.07,21.54,20.97,21.46,353640,15.0274610155506,15.3626725332207,14.9561394160463,15.3056152536173,495838.571285556,0.0,1.0
2017-01-31,20.69,20.85,20.45,20.84,443849,14.7564389374343,14.8705534966412,14.5852670986241,14.8634213366908,622320.591637042,0.0,1.0
2017-02-01,20.63,20.97,20.3744,20.96,468828,14.7136459777318,14.9561394160463,14.5313479693989,14.9490072560959,657343.642400929,0.0,1.0
2017-02-02,20.64,20.86,20.55,20.75,295414,14.7207781376822,14.8776856565916,14.6565886981284,14.7992318971369,414199.90865782,0.0,1.0
2017-02-03,19.86,19.96,19.68,19.9,1422027,14.1644696615489,14.2357912610531,14.0360907824412,14.1929983013506,1993823.76430688,0.0,1.0
2017-02-06,20.14,20.73,19.97,20.35,461667,14.3641701401608,14.7849675772361,14.2429234210036,14.5139454991198,647303.205773356,0.0,1.0
2017-02-07,20.89,21.0,20.58,20.78,608691,14.8990821364429,14.9775358958976,14.6779851779796,14.8206283769882,853445.5259427,0.0,1.0
2017-02-08,21.61,21.72,21.14,21.33,536660,15.4125976528737,15.4910514123284,15.0773861352036,15.2128971742617,752450.875653507,0.0,1.0
2017-02-09,21.48,21.78,21.225,21.72,449500,15.3198795735181,15.5338443720309,15.1380094947822,15.4910514123284,630243.857575098,0.0,1.0
2017-02-10,21.74,22.1,21.65,21.86,514903,15.5053157322292,15.7620734904446,15.4411262926754,15.5909016516344,721945.390427122,0.0,1.0
2017-02-13,21.73,21.97,21.52,21.8,513895,15.4981835722788,15.6693554110891,15.3484082133198,15.5481086919318,720532.073834382,0.0,1.0
2017-02-14,22.0,22.065,21.49,21.8,314493,15.6907518909403,15.7371109306181,15.3270117334685,15.5481086919318,440950.570634851,0.0,1.0
2017-02-15,21.44,21.67,21.18,21.65,711884,15.2913509337164,15.4553906125762,15.1059147750053,15.4411262926754,998132.410024452,0.0,1.0
2017-02-16,21.49,22.4,21.45,21.8,369620,15.3270117334685,15.9760382889574,15.2984830936668,15.5481086919318,518244.125999796,0.0,1.0
2017-02-17,21.4,21.52,21.209,21.42,253393,15.2628222939147,15.3484082133198,15.1265980388615,15.2770866138156,355282.273198057,0.0,1.0
2017-02-21,22.06,22.07,21.65,21.84,638206,15.7335448506429,15.7406770105933,15.4411262926754,15.5766373317335,894828.501373911,0.0,1.0
2017-02-22,22.19,22.48,21.96,22.05,668250,15.8262629299985,16.0330955685609,15.6622232511386,15.7264126906925,936953.187596347,0.0,1.0
2017-02-23,21.49,22.4999,21.3,22.44,621207,15.3270117334685,16.0472885668622,15.1915006944104,16.0045669287591,870994.206969199,0.0,1.0
2017-02-24,20.68,21.36,20.61,21.05,408871,14.7493067774839,15.234293654113,14.6993816578309,15.0131966956497,573277.945029117,0.0,1.0
2017-02-27,20.63,20.81,20.45,20.75,304890,14.7136459777318,14.8420248568395,14.5852670986241,14.7992318971369,427486.206309391,0.0,1.0
2017-02-28,20.61,20.83,20.35,20.68,696120,14.6993816578309,14.8562891767403,14.5139454991198,14.7493067774839,976029.708865802,0.0,1.0
2017-03-01,21.16,21.35,20.59,20.83,705312,15.0916504551044,15.2271614941626,14.6851173379301,14.8562891767403,988917.81017577,0.0,1.0
2017-03-02,20.59,21.14,20.37,20.91,782218,14.6851173379301,15.0773861352036,14.5282098190207,14.9133464563437,1096747.69696257,0.0,1.0
2017-03-03,20.49,20.71,20.09,20.54,496884,14.6137957384258,14.7707032573352,14.3285093404087,14.6494565381779,696680.954232135,0.0,1.0
2017-03-06,20.31,20.69,20.02,20.68,624218,14.4854168593181,14.7564389374343,14.2785842207557,14.7493067774839,875215.929450083,0.0,1.0
2017-03-07,19.88,20.16,19.62,20.12,648373,14.1787339814497,14.3784344600617,13.9932978227386,14.34990582026,909083.649983403,0.0,1.0
2017-03-08,19.3,19.61,19.25,19.39,563732,13.7650687043249,13.9861656627882,13.7294079045728,13.8292581438788,790408.521287043,0.0,1.0
2017-03-09,19.17,19.57,19.1,19.49,325283,13.6723506249694,13.9576370229865,13.6224255053164,13.9005797433831,456079.227416241,0.0,1.0
2017-03-10,19.5,19.79,19.42,19.77,306476,13.9077119033335,14.1145445418959,13.8506546237301,14.100280221995,429709.936583282,0.0,1.0
2017-03-13,19.8,19.86,19.47,19.71,368146,14.1216767018463,14.1644696615489,13.8863154234822,14.0574872622925,516177.430902874,0.0,1.0
2017-03-14,19.24,19.57,19.08,19.56,395050,13.7222757446224,13.9576370229865,13.6081611854155,13.950504863036,553899.52377095,0.0,1.0
2017-03-15,20.25,20.36,19.38,19.46,434779,14.4426238996155,14.5210776590702,13.8221259839284,13.8791832635318,609603.546501989,0.0,1.0
2017-03-16,20.34,20.6,20.31,20.44,296935,14.5068133391694,14.6922494978805,14.4854168593181,14.5781349386737,416332.502445076,0.0,1.0
2017-03-17,20.22,20.56,19.98,20.49,401879,14.4212274197643,14.6637208580788,14.250055580954,14.6137957384258,563474.46326679,0.0,1.0
2017-03-20,20.7,20.79,20.2,20.22,279065,14.7635710973848,14.8277605369386,14.4069630998634,14.4212274197643,391276.979119454,0.0,1.0
2017-03-21,20.06,20.74,19.81,20.68,330696,14.3071128605574,14.7920997371865,14.1288088617967,14.7493067774839,463668.793603236,0.0,1.0
2017-03-22,19.96,20.23,19.65,20.07,496253,14.2357912610531,14.4283595797147,14.0146943025899,14.3142450205078,695796.229261882,0.0,1.0
2017-03-23,20.16,20.25,19.59,19.67,460021,14.3784344600617,14.4426238996155,13.9719013428873,14.0289586224907,644995.3495118,0.0,1.0
2017-03-24,20.25,20.79,20.18,20.66,359569,14.4426238996155,14.8277605369386,14.3926987799625,14.7350424575831,504151.620966454,0.0,1.0
2017-03-27,20.65,20.842,19.94,20.04,420183,14.7279102976326,14.8648477686808,14.2215269411523,14.2928485406566,589138.497903177,0.0,1.0
2017-03-28,20.2,20.32,19.59,20.05,754189,14.4069630998634,14.4925490192685,13.9719013428873,14.299980700607,1057448.24182582,0.0,1.0
2017-03-29,20.65,20.7,20.26,20.26,309394,14.7279102976326,14.7635710973848,14.449756059566,14.449756059566,433801.263783293,0.0,1.0
2017-03-30,20.08,20.6,20.0,20.44,571604,14.3213771804583,14.6922494978805,14.2643199008549,14.5781349386737,801445.850868421,0.0,1.0
2017-03-31,20.35,20.49,19.64,20.0,338632,14.5139454991198,14.6137957384258,14.0075621426395,14.2643199008549,474795.857571459,0.0,1.0
2017-04-03,20.5,20.64,20.11,20.39,291959,14.6209278983762,14.7207781376822,14.3427736603096,14.5424741389215,409355.653868228,0.0,1.0
2017-04-04,21.19,21.21,20.78,20.92,327018,15.1130469349557,15.1273112548566,14.8206283769882,14.9204786162942,458511.870559496,0.0,1.0
2017-04-05,20.88,21.5,20.87,21.37,517021,14.8919499764925,15.334143893419,14.884817816542,15.2414258140634,724915.037791622,0.0,1.0
2017-04-06,20.77,21.04,20.66,20.86,501255,14.8134962170378,15.0060645356993,14.7350424575831,14.8776856565916,702809.532433381,0.0,1.0
2017-04-07,21.05,21.54,19.21,19.26,1752837,15.0131966956497,15.3626725332207,13.7008792647711,13.7365400645232,2457652.39728668,0.0,1.0
2017-04-10,21.23,21.84,21.05,21.25,808240,15.1415755747574,15.5766373317335,15.0131966956497,15.1558398946583,1133233.13781201,0.0,1.0
2017-04-11,21.37,21.63,20.93,21.53,880998,15.2414258140634,15.4268619727745,14.9276107762446,15.3555403732703,1235247.11465172,0.0,1.0
2017-04-12,20.87,21.18,20.21,21.09,546157,14.884817816542,15.1059147750053,14.4140952598138,15.0417253354514,765766.617400764,0.0,1.0
2017-04-13,20.33,20.78,20.2,20.68,852945,14.499681179219,14.8206283769882,14.4069630998634,14.7493067774839,1195914.00911989,0.0,1.0
2017-04-17,20.03,20.49,19.84,20.49,369853,14.2857163807061,14.6137957384258,14.150205341648,14.6137957384258,518570.815251887,0.0,1.0
2017-04-18,20.41,20.58,19.86,19.9,391440,14.5567384588224,14.6779851779796,14.1644696615489,14.1929983013506,548837.943513228,0.0,1.0
2017-04-19,19.84,20.47,19.765,20.47,301571,14.150205341648,14.5995314185249,14.0967141420198,14.5995314185249,422832.637091835,0.0,1.0
2017-04-20,20.19,20.36,19.92,20.1,262275,14.399830939913,14.5210776590702,14.2072626212514,14.3356415003591,367735.723571765,0.0,1.0
2017-04-21,20.2,20.37,20.17,20.27,399888,14.4069630998634,14.5282098190207,14.3855666200121,14.4568882195164,560682.882576175,0.0,1.0
2017-04-24,21.08,21.21,20.5,20.58,513826,15.034593175501,15.1273112548566,14.6209278983762,14.6779851779796,720435.328948571,0.0,1.0
2017-04-25,21.3,21.31,20.48,20.58,865727,15.1915006944104,15.1986328543608,14.6066635784754,14.6779851779796,1213835.6486917,0.0,1.0
2017-04-26,21.22,21.33,20.85,21.0,547521,15.134443414807,15.2128971742617,14.8705534966412,14.9775358958976,767679.0815203,0.0,1.0
2017-04-27,21.31,21.49,20.78,21.48,545934,15.1986328543608,15.3270117334685,14.8206283769882,15.3198795735181,765453.949146617,0.0,1.0
2017-04-28,21.56,21.61,21.11,21.14,429721,15.3769368531215,15.4125976528737,15.0559896553523,15.0773861352036,602511.725742,0.0,1.0
2017-05-01,21.57,21.78,21.49,21.61,151031,15.384069013072,15.5338443720309,15.3270117334685,15.4125976528737,211760.534045438,0.0,1.0
2017-05-02,21.95,22.32,21.52,21.73,454712,15.6550910911882,15.918981009354,15.3484082133198,15.4981835722788,637551.601703421,0.0,1.0
2017-05-03,21.93,22.31,21.83,22.01,413509,15.6408267712873,15.9118488494036,15.5695051717831,15.6978840508908,579780.883875466,0.0,1.0
2017-05-04,21.13,21.65,20.96,21.57,498676,15.0702539752532,15.4411262926754,14.9490072560959,15.384069013072,699193.517063667,0.0,1.0
2017-05-05,21.48,21.65,21.25,21.3,718719,15.3198795735181,15.4411262926754,15.1558398946583,15.1915006944104,1007715.76211906,0.0,1.0
2017-05-08,21.26,21.75,21.17,21.48,535692,15.1629720546087,15.5124478921797,15.0987826150549,15.3198795735181,751093.643052546,0.0,1.0
2017-05-09,21.87,22.01,21.49,21.55,717966,15.5980338115848,15.6978840508908,15.3270117334685,15.3698046931711,1006659.98097389,0.0,1.0
2017-05-10,21.85,22.2799,21.73,22.21,421501,15.5837694916839,15.8903810479528,15.4981835722788,15.8405272498993,590986.465432173,0.0,1.0
2017-05-11,21.65,21.93,21.57,21.85,238557,15.4411262926754,15.6408267712873,15.384069013072,15.5837694916839,334480.720648593,0.0,1.0
2017-05-12,21.64,22.02,21.63,21.67,390310,15.433994132725,15.7050162108412,15.4268619727745,15.4553906125762,547253.570745574,0.0,1.0
2017-05-15,21.44,22.66,21.29,22.54,776398,15.2913509337164,16.1614744476685,15.18436853446,16.0758885282634,1088587.47615927,0.0,1.0
2017-05-16,21.15,21.6,20.9,21.45,440967,15.084518295154,15.4054654929232,14.9062142963933,15.2984830936668,618279.740029629,0.0,1.0
2017-05-17,20.29,20.81,20.11,20.75,476403,14.4711525394172,14.8420248568395,14.3427736603096,14.7992318971369,667964.548343382,0.0,1.0
2017-05-18,18.99,19.67,17.441,17.98,2271256,13.5439717458617,14.0289586224907,12.4392001695405,12.8236235908685,3184527.57059084,0.0,1.0
2017-05-19,19.48,19.92,19.03,19.06,1060635,13.8934475834326,14.2072626212514,13.5725003856634,13.5938968655147,1487116.11541527,0.0,1.0
2017-05-22,19.23,19.48,18.82,19.06,1030659,13.7151435846719,13.8934475834326,13.4227250267044,13.5938968655147,1445086.77197885,0.0,1.0
2017-05-23,20.2,20.24,19.38,19.38,546078,14.4069630998634,14.4354917396651,13.8221259839284,13.8221259839284,765655.851517006,0.0,1.0
2017-05-24,20.03,20.38,19.98,20.21,601633,14.2857163807061,14.5353419789711,14.250055580954,14.4140952598138,843549.505593948,0.0,1.0
2017-05-25,20.41,20.56,20.05,20.05,585271,14.5567384588224,14.6637208580788,14.299980700607,14.299980700607,820608.348758253,0.0,1.0
2017-05-26,20.49,20.7199,20.4,20.66,505167,14.6137957384258,14.7777640956861,14.549606298872,14.7350424575831,708294.546829008,0.0,1.0
2017-05-30,20.82,21.08,20.7,20.83,550625,14.8491570167899,15.034593175501,14.7635710973848,14.8562891767403,772031.199282065,0.0,1.0
2017-05-31,20.6,21.05,20.49,20.92,675450,14.6922494978805,15.0131966956497,14.6137957384258,14.9204786162942,947048.306115906,0.0,1.0
2017-06-01,20.79,21.0,20.57,20.76,315060,14.8277605369386,14.9775358958976,14.6708530180292,14.8063640570873,441745.561218266,0.0,1.0
2017-06-02,20.74,20.9098,20.53,20.87,412886,14.7920997371865,14.9132038131447,14.6423243782275,14.884817816542,578907.375703563,0.0,1.0
2017-06-05,21.07,21.32,20.74,20.78,346692,15.0274610155506,15.2057650143113,14.7920997371865,14.8206283769882,486096.781914184,0.0,1.0
2017-06-06,20.86,21.35,20.69,21.35,326775,14.8776856565916,15.2271614941626,14.7564389374343,15.2271614941626,458171.160309461,0.0,1.0
2017-06-07,21.36,21.38,21.0101,21.1,279808,15.234293654113,15.2485579740138,14.9847393774475,15.0488574954019,392318.73926668,0.0,1.0
2017-06-08,21.19,21.39,21.12,21.19,344008,15.1130469349557,15.2556901339643,15.0631218153027,15.1130469349557,482333.546066061,0.0,1.0
2017-06-09,20.59,21.56,20.5659,21.32,435500,14.6851173379301,15.3769368531215,14.6679288324495,15.2057650143113,610614.460453737,0.0,1.0
2017-06-12,20.2,20.45,19.83,20.37,366336,14.4069630998634,14.5852670986241,14.1430731816976,14.5282098190207,513639.630275041,0.0,1.0
2017-06-13,20.04,20.26,19.84,20.14,209249,14.2928485406566,14.449756059566,14.150205341648,14.3641701401608,293387.979874819,0.0,1.0
2017-06-14,19.79,20.18,19.61,20.18,311479,14.1145445418959,14.3926987799625,13.9861656627882,14.3926987799625,436724.64185458,0.0,1.0
2017-06-15,19.56,19.74,19.31,19.59,155549,13.950504863036,14.0788837421437,13.7722008642754,13.9719013428873,218095.220916461,0.0,1.0
2017-06-16,19.99,20.2,19.53,19.56,331426,14.2571877409044,14.4069630998634,13.9291083831848,13.950504863036,464692.326453136,0.0,1.0
2017-06-19,20.3,20.61,20.16,20.21,326130,14.4782846993677,14.6993816578309,14.3784344600617,14.4140952598138,457266.805942083,0.0,1.0
2017-06-20,19.33,20.09,19.2,20.09,390562,13.7864651841762,14.3285093404087,13.6937471048207,14.3285093404087,547606.899893761,0.0,1.0
2017-06-21,19.14,19.3701,19.01,19.29,303063,13.6509541451181,13.8150651455774,13.5582360657625,13.7579365443745,424924.569985054,0.0,1.0
2017-06-22,19.56,19.71,19.31,19.41,240064,13.950504863036,14.0574872622925,13.7722008642754,13.8435224637796,336593.685038729,0.0,1.0
2017-06-23,19.36,19.67,19.3,19.58,219204,13.8078616640275,14.0289586224907,13.7650687043249,13.9647691829369,307345.883327901,0.0,1.0
2017-06-26,19.68,19.85,19.46,19.76,308500,14.0360907824412,14.1573375015984,13.8791832635318,14.0931480620446,432547.786567113,0.0,1.0
2017-06-27,19.83,19.89,19.37,19.52,249891,14.1430731816976,14.1858661414002,13.8149938239779,13.9219762232343,350372.119718128,0.0,1.0
2017-06-28,20.43,20.51,19.93,19.97,353220,14.5710027787232,14.6280600583267,14.2143947812019,14.2429234210036,495249.689371917,0.0,1.0
2017-06-29,20.52,20.62,20.22,20.62,359398,14.6351922182771,14.7065138177814,14.4212274197643,14.7065138177814,503911.861901612,0.0,1.0
2017-06-30,20.72,20.89,20.39,20.44,281103,14.7778354172856,14.8990821364429,14.5424741389215,14.5781349386737,394134.458500407,0.0,1.0
2017-07-03,20.96,21.15,20.72,21.08,222266,14.9490072560959,15.084518295154,14.7778354172856,15.034593175501,311639.112898302,0.0,1.0
2017-07-05,20.88,21.09,20.775,20.97,399398,14.8919499764925,15.0417253354514,14.817062297013,14.9561394160463,559995.853676926,0.0,1.0
2017-07-06,20.51,20.73,20.1,20.67,474103,14.6280600583267,14.7849675772361,14.3356415003591,14.7421746175335,664739.718816297,0.0,1.0
2017-07-07,20.39,20.65,20.18,20.63,533336,14.5424741389215,14.7279102976326,14.3926987799625,14.7136459777318,747790.295936981,0.0,1.0
2017-07-10,21.12,21.3,20.71,20.72,327113,15.0631218153027,15.1915006944104,14.7707032573352,14.7778354172856,458645.070039963,0.0,1.0
2017-07-11,21.24,21.46,20.97,21.13,282965,15.1487077347079,15.3056152536173,14.9561394160463,15.0702539752532,396745.168317546,0.0,1.0
2017-07-12,21.85,21.95,21.34,21.5,411642,15.5837694916839,15.6550910911882,15.2200293342121,15.334143893419,577163.163559352,0.0,1.0
2017-07-13,22.24,22.31,21.9,21.98,339191,15.8619237297506,15.9118488494036,15.6194302914361,15.6764875710395,475579.631356518,0.0,1.0
2017-07-14,22.68,22.72,22.27,22.31,470711,16.1757387675694,16.2042674073711,15.8833202096019,15.9118488494036,659983.796313753,0.0,1.0
2017-07-17,23.86,24.4,23.21,23.38,964738,17.0173336417198,17.4024702790429,16.5537432449421,16.6749899640993,1352658.95143334,0.0,1.0
2017-07-18,24.06,24.33,23.79,23.92,417988,17.1599768407284,17.3525451593899,16.9674085220668,17.0601266014224,586060.888854505,0.0,1.0
2017-07-19,24.97,25.14,24.71,25.04,885233,17.8090033962173,17.9302501153746,17.6235672375062,17.8589285158703,1241185.00728093,0.0,1.0
2017-07-20,25.45,25.65,25.1,25.43,652207,18.1513470738378,18.2939902728463,17.9017214755728,18.1370827539369,914459.300595065,0.0,1.0
2017-07-21,24.77,25.23,24.59,25.13,877497,17.6663601972087,17.9944395549284,17.537981318101,17.9231179554241,1230338.36327158,0.0,1.0
2017-07-24,24.32,24.72,24.09,24.72,535895,17.3454129994395,17.6306993974566,17.1813733205797,17.6306993974566,751378.269310806,0.0,1.0
2017-07-25,24.35,24.56,24.3,24.54,363938,17.3668094792908,17.5165848382498,17.3311486795386,17.5023205183489,510277.394968111,0.0,1.0
2017-07-26,24.5,24.53,24.17,24.24,275984,17.4737918785472,17.4951883583985,17.2384306001831,17.2883557198361,386957.109652961,0.0,1.0
2017-07-27,24.15,24.55,24.095,24.55,322477,17.2241662802822,17.5094526782993,17.1849394005549,17.5094526782993,452144.935393204,0.0,1.0
2017-07-28,24.15,24.25,23.9,24.1,254087,17.2241662802822,17.2954878797865,17.0458622815216,17.1885054805301,356255.33045536,0.0,1.0
2017-07-31,24.02,24.3,23.75,24.25,457994,17.1314482009267,17.3311486795386,16.9388798822651,17.2954878797865,642153.293228585,0.0,1.0
2017-08-01,23.95,24.16,23.84,24.01,184231,17.0815230812737,17.2312984402327,17.003069321819,17.1243160409763,258310.247218949,0.0,1.0
2017-08-02,24.97,25.17,23.89,23.94,627959,17.8090033962173,17.9516465952258,17.0387301215711,17.0743909213233,880461.184780869,0.0,1.0
2017-08-03,24.53,24.73,24.3,24.72,525182,17.4951883583985,17.637831557407,17.3311486795386,17.6306993974566,736357.574213581,0.0,1.0
2017-08-04,25.43,25.66,25.01,25.09,343767,18.1370827539369,18.3011224327968,17.837532036019,17.8945893156224,481995.640015616,0.0,1.0
2017-08-07,25.59,25.68,25.42,25.42,399017,18.2511973131438,18.3153867526976,18.1299505939865,18.1299505939865,559461.653655267,0.0,1.0
2017-08-08,24.93,25.54,24.86,25.52,290780,17.7804747564156,18.2155365133916,17.7305496367626,18.2012721934908,407702.578210649,0.0,1.0
2017-08-09,24.41,24.73,24.26,24.61,253067,17.4096024389933,17.637831557407,17.3026200397369,17.5522456380019,354825.188665089,0.0,1.0
2017-08-10,23.8,24.36,23.68,24.35,230448,16.9745406820173,17.3739416392412,16.8889547626121,17.3668094792908,323111.093415942,0.0,1.0
2017-08-11,23.81,24.2,23.47,23.64,389863,16.9816728419677,17.2598270800344,16.7391794036532,16.8604261228104,546626.832137487,0.0,1.0
2017-08-14,24.14,24.39,23.61,23.61,393226,17.2170341203318,17.3953381190925,16.8390296429592,16.8390296429592,551342.093745997,0.0,1.0
2017-08-15,24.03,24.35,23.82,23.99,377248,17.1385803608771,17.3668094792908,16.9888050019181,17.1100517210754,528939.343231347,0.0,1.0
2017-08-16,24.67,25.0,24.23,24.75,375181,17.5950385977045,17.8303998760686,17.2812235598857,17.6520958773079,526041.202956357,0.0,1.0
2017-08-17,23.73,24.4777,23.71,24.4,284774,16.9246155623643,17.4578871618577,16.9103512424634,17.4024702790429,399281.566845586,0.0,1.0
2017-08-18,24.09,24.29,23.27,23.64,300534,17.1813733205797,17.3240165195882,16.5965362046446,16.8604261228104,421378.659605059,0.0,1.0
2017-08-21,23.55,24.0,23.34,23.96,402076,16.7962366832566,17.1171838810258,16.6464613242976,17.0886552412241,563750.676926285,0.0,1.0
2017-08-22,23.6,24.1,23.55,23.74,317339,16.8318974830087,17.1885054805301,16.7962366832566,16.9317477223147,444940.946649665,0.0,1.0
2017-08-23,23.64,23.72,23.41,23.55,160289,16.8604261228104,16.9174834024139,16.6963864439506,16.7962366832566,224741.173941836,0.0,1.0
2017-08-24,23.9,24.05,23.52,23.53,157651,17.0458622815216,17.152844680778,16.7748402034053,16.7819723633557,221042.434684252,0.0,1.0
2017-08-25,23.6,24.08,23.52,23.91,181934,16.8318974830087,17.1742411606292,16.7748402034053,17.052994441472,255089.623991253,0.0,1.0
2017-08-28,24.06,24.28,23.9,23.9,208803,17.1599768407284,17.3168843596378,17.0458622815216,17.0458622815216,292762.643366525,0.0,1.0
2017-08-29,24.4,24.44,23.98,24.05,285885,17.4024702790429,17.4309989188446,17.102919561125,17.152844680778,400839.299717146,0.0,1.0
2017-08-30,24.32,24.43,24.07,24.29,359936,17.3454129994395,17.4238667588942,17.1671090006788,17.3240165195882,504666.191590991,0.0,1.0
2017-08-31,24.13,24.505,24.01,24.39,440922,17.2099019603814,17.4773579585224,17.1243160409763,17.3953381190925,618216.645538881,0.0,1.0
2017-09-01,24.41,24.6,24.26,24.42,228273,17.4096024389933,17.5451134780515,17.3026200397369,17.4167345989438,320061.526363161,0.0,1.0
2017-09-05,24.84,25.34,24.695,25.34,483297,17.7162853168617,18.0728933143831,17.6128689975805,18.0728933143831,677630.624325857,0.0,1.0
2017-09-06,25.99,26.25,25.26,25.26,660051,18.5364837111609,18.721919869872,18.0158360347797,18.0158360347797,925457.371382203,0.0,1.0
2017-09-07,25.58,26.46,25.46,26.07,308815,18.2440651531934,18.871695228831,18.1584792337882,18.5935409907643,432989.448002343,0.0,1.0
2017-09-08,25.38,25.91,25.08,25.81,402491,18.1014219541848,18.4794264315575,17.887457155672,18.4081048320532,564332.548340954,0.0,1.0
2017-09-11,26.3,26.51,25.73,25.76,249149,18.7575806696241,18.9073560285831,18.3510475524498,18.3724440323011,349331.761670697,0.0,1.0
2017-09-12,26.7,26.98,26.4,26.4,522594,19.0428670676412,19.2425675462532,18.8289022691284,18.8289022691284,732728.93994572,0.0,1.0
2017-09-13,26.13,26.71,25.86,26.63,501805,18.6363339504669,19.0499992275917,18.4437656318053,18.9929419479882,703580.687320292,0.0,1.0
2017-09-14,26.29,26.37,25.93,26.1,242560,18.7504485096737,18.8075057892771,18.4936907514583,18.6149374706156,340093.326125508,0.0,1.0
2017-09-15,26.4,26.72,26.1,26.44,643662,18.8289022691284,19.0571313875421,18.6149374706156,18.8574309089301,902478.357852064,0.0,1.0
2017-09-18,26.35,26.87,26.08,26.4,454770,18.7932414693763,19.1641137867985,18.6006731507147,18.8289022691284,637632.923491494,0.0,1.0
2017-09-19,26.75,27.16,26.49,26.75,590038,19.0785278673934,19.3709464253609,18.8930917086823,19.0785278673934,827292.158478076,0.0,1.0
2017-09-20,28.58,28.69,27.86,28.17,969069,20.3837131383216,20.4621668977763,19.8701976218908,20.0912945803541,1358731.44564281,0.0,1.0
2017-09-21,28.1,28.78,27.91,28.42,263621,20.0413694607011,20.5263563373301,19.905858421643,20.2695985791147,369622.949895005,0.0,1.0
2017-09-22,27.88,28.17,27.71,27.95,226809,19.8844619417917,20.0912945803541,19.7632152226344,19.9343870614447,318008.852264183,0.0,1.0
2017-09-25,26.85,27.89,26.82,27.89,408300,19.1498494668976,19.8915941017421,19.1284529870464,19.8915941017421,572477.346046525,0.0,1.0
2017-09-26,27.01,27.23,26.711,26.82,288269,19.2639640261045,19.4208715450139,19.0507124435867,19.1284529870464,404181.905626954,0.0,1.0
2017-09-27,26.32,27.18,25.75,27.17,440631,18.771844989525,19.3852107452617,18.3653118723506,19.3780785853113,617808.634498716,0.0,1.0
2017-09-28,26.53,26.72,25.83,26.15,436297,18.921620348484,19.0571313875421,18.422369151954,18.6505982703677,611731.93398986,0.0,1.0
2017-09-29,26.74,27.15,26.5,26.5,455349,19.0713957074429,19.3638142654105,18.9002238686327,18.9002238686327,638444.739272445,0.0,1.0
2017-10-02,27.11,27.28,26.66,26.66,385976,19.3352856256088,19.456532344766,19.0143384278395,19.0143384278395,541176.870236719,0.0,1.0
2017-10-03,28.21,28.22,27.165,27.21,551587,20.1198232201558,20.1269553801062,19.3745125053361,19.406607225113,773380.01928426,0.0,1.0
2017-10-04,28.32,28.5,27.85,28.07,510816,20.1982769796105,20.3266558587182,19.8630654619404,20.0199729808498,716215.008567477,0.0,1.0
2017-10-05,28.06,29.07,27.93,29.01,888294,20.0128408208994,20.7331889758925,19.9201227415438,20.69039601619,1245476.83475153,0.0,1.0
2017-10-06,29.0,29.0918,28.06,28.06,414946,20.6832638562395,20.7487370845845,20.0128408208994,20.0128408208994,581795.701279993,0.0,1.0
2017-10-09,28.75,29.14,28.63,29.03,210952,20.5049598574789,20.7831140955455,20.4193739380737,20.7046603360908,295775.755824653,0.0,1.0
2017-10-10,28.59,29.03,28.42,28.85,326868,20.390845298272,20.7046603360908,20.2695985791147,20.5762814569831,458301.555590339,0.0,1.0
2017-10-11,28.77,28.93,28.52,28.81,305603,20.5192241773797,20.6333387365865,20.340920178619,20.5477528171814,428485.903462787,0.0,1.0
2017-10-12,28.8,28.87,28.09,28.53,106350,20.540620657231,20.590545776884,20.0342373007506,20.3480523385694,149113.313132618,0.0,1.0
2017-10-13,29.04,29.15,28.44,29.08,269697,20.7117924960412,20.7902462554959,20.2838628990156,20.740321135843,378142.108245676,0.0,1.0
2017-10-16,29.4,29.52,29.03,29.13,277778,20.9685502542566,21.0541361736618,20.7046603360908,20.7759819355951,389472.476684084,0.0,1.0
2017-10-17,29.21,29.88,29.08,29.67,787064,20.8330392151985,21.3108939318771,20.740321135843,21.1611185729182,1103542.27256616,0.0,1.0
2017-10-18,29.22,29.65,29.18,29.48,345203,20.8401713751489,21.1468542530173,20.8116427353472,21.0256075338601,484009.055320349,0.0,1.0
2017-10-19,29.26,29.57,28.94,29.18,230275,20.8687000149507,21.0897969734139,20.640470896537,20.8116427353472,322868.530151513,0.0,1.0
2017-10-20,29.5,29.94,29.405,29.83,272520,21.0398718537609,21.3536868915797,20.9721163342318,21.275233132125,382100.235965219,0.0,1.0
2017-10-23,28.55,29.04,28.46,29.04,472899,20.3623166584703,20.7117924960412,20.2981272189165,20.7117924960412,663051.590663863,0.0,1.0
2017-10-24,29.19,29.205,28.15,28.23,352701,20.8187748952977,20.8294731352233,20.0770302604532,20.1340875400566,494521.99957863,0.0,1.0
2017-10-25,29.34,29.49,28.56,29.31,271693,20.9257572945541,21.0327396938105,20.3694488184207,20.9043608147028,380940.699435263,0.0,1.0
2017-10-26,28.8,29.5,28.79,29.29,211523,20.540620657231,21.0398718537609,20.5334884972806,20.8900964948019,296576.354807247,0.0,1.0
2017-10-27,29.31,29.46,28.77,29.05,331339,20.9043608147028,21.0113432139592,20.5192241773797,20.7189246559917,464570.343771024,0.0,1.0
2017-10-30,32.56,33.73,28.55,28.56,3861156,23.2223127985917,24.0567755127917,20.3623166584703,20.3694488184207,5413726.03368017,0.0,1.0
2017-10-31,31.97,32.28,31.24,31.28,1393204,22.8015153615165,23.0226123199797,22.2808676851353,22.309396324937,1953411.04193338,0.0,1.0
2017-11-01,31.0,31.67,30.65,31.59,815510,22.109695846325,22.5875505630037,21.8600702480601,22.5304932834002,1143426.40331717,0.0,1.0
2017-11-02,31.17,31.5,30.88,30.97,406699,22.2309425654823,22.4663038438464,22.0241099269199,22.0882993664737,570232.584275717,0.0,1.0
2017-11-03,30.37,31.001,29.71,30.57,928417,21.6603697694481,22.1104090623201,21.1896472127199,21.8030129684566,1301733.28480156,0.0,1.0
2017-11-06,31.46,31.5,30.15,30.52,794081,22.4377752040447,22.4663038438464,21.5034622505387,21.7673521687045,1113380.80682334,0.0,1.0
2017-11-07,30.6,30.87,30.135,30.66,948035,21.8244094483079,22.0169777669695,21.4927640106131,21.8672024080105,1329239.67856776,0.0,1.0
2017-11-08,31.32,31.5,30.39,30.84,415713,22.3379249647387,22.4663038438464,21.6746340893489,21.9955812871182,582871.111822284,0.0,1.0
2017-11-09,30.95,31.18,30.21,30.89,731712,22.0740350465729,22.2380747254327,21.5462552102413,22.0312420868703,1025933.24474747,0.0,1.0
2017-11-10,30.03,30.71,30.02,30.24,329523,21.4178763311336,21.9028632077626,21.4107441711831,21.5676516900925,462024.130544424,0.0,1.0
2017-11-13,29.57,29.87,29.25,29.74,671271,21.0897969734139,21.3037617719267,20.8615678550002,21.2110436925712,941188.93107518,0.0,1.0
2017-11-14,28.27,29.08,28.1,28.77,780061,20.1626161798583,20.740321135843,20.0413694607011,20.5192241773797,1093723.36770609,0.0,1.0
2017-11-15,27.95,28.04,26.65,27.61,536087,19.9343870614447,19.9985765009985,19.0072062678891,19.6918936231301,751647.472471325,0.0,1.0
2017-11-16,28.22,28.47,27.74,28.28,350982,20.1269553801062,20.3052593788669,19.7846117024857,20.1697483398088,492111.790032087,0.0,1.0
2017-11-17,28.89,29.34,28.33,28.33,366573,20.6048100967848,20.9257572945541,20.2054091395609,20.2054091395609,513971.927926311,0.0,1.0
2017-11-20,29.05,29.13,28.61,28.93,179932,20.7189246559917,20.7759819355951,20.4051096181729,20.6333387365865,252282.620202897,0.0,1.0
2017-11-21,29.21,29.48,28.53,28.64,422531,20.8330392151985,21.0256075338601,20.3480523385694,20.4265060980242,592430.628220387,0.0,1.0
2017-11-22,29.39,29.52,29.13,29.18,331158,20.9614180943062,21.0541361736618,20.7759819355951,20.8116427353472,464316.563708241,0.0,1.0
2017-11-24,30.12,30.23,29.64,29.64,161925,21.4820657706874,21.5605195301421,21.1397220930669,21.1397220930669,227035.009205446,0.0,1.0
2017-11-27,28.81,29.25,28.805,29.14,556983,20.5477528171814,20.8615678550002,20.5441867372062,20.7831140955455,780945.749774752,0.0,1.0
2017-11-28,28.79,28.83,28.29,28.74,534272,20.5334884972806,20.5620171370823,20.1768804997592,20.4978276975284,749102.661344521,0.0,1.0
2017-11-29,28.24,28.89,28.1,28.83,292511,20.1412197000071,20.6048100967848,20.0413694607011,20.5620171370823,410129.612954725,0.0,1.0
2017-11-30,27.94,28.04,27.5,27.56,697669,19.9272549014942,19.9985765009985,19.6134398636754,19.656232823378,978201.5614473,0.0,1.0
2017-12-01,27.91,28.41,27.8,28.28,353833,19.905858421643,20.2624664191643,19.8274046621882,20.1697483398088,496109.176545871,0.0,1.0
2017-12-04,27.62,28.17,27.51,28.09,290256,19.6990257830806,20.0912945803541,19.6205720236259,20.0342373007506,406967.877918392,0.0,1.0
2017-12-05,27.91,28.6061,27.9,28.41,418081,19.905858421643,20.4023280757922,19.8987262616925,20.2624664191643,586191.284135381,0.0,1.0
2017-12-06,27.72,28.1,27.3648,28.1,257486,19.7703473825848,20.0413694607011,19.5170130611456,20.0413694607011,361021.067656467,0.0,1.0
2017-12-07,27.35,27.45,26.5,26.55,419826,19.506457464419,19.5777790639233,18.9002238686327,18.9358846683848,588637.948276581,0.0,1.0
2017-12-08,26.25,26.35,26.03,26.25,517814,19.2602125099706,19.3335847481038,19.0987935860775,19.2602125099706,705735.593154198,0.75474,1.0
2017-12-11,26.74,26.93,26.45,26.45,207035,19.6197364768233,19.7591437292765,19.406956986237,19.406956986237,282170.757315716,0.0,1.0
2017-12-12,26.95,27.11,26.25,26.35,220626,19.7738181769031,19.8912137579163,19.2602125099706,19.3335847481038,300694.112123733,0.0,1.0
2017-12-13,26.86,27.65,26.77,27.37,376879,19.7077831625832,20.2874238438357,19.6417481482633,20.0819815770626,513653.40568691,0.0,1.0
2017-12-14,26.77,26.95,26.44,26.62,245863,19.6417481482633,19.7738181769031,19.3996197624237,19.5316897910635,335089.955350128,0.0,1.0
2017-12-15,26.62,27.19,26.58,27.15,373507,19.5316897910635,19.9499115484228,19.5023408958102,19.9205626531695,509057.66200266,0.0,1.0
2017-12-18,27.09,27.24,26.93,27.01,194827,19.8765393102896,19.9865976674894,19.7591437292765,19.817841519783,265532.311616629,0.0,1.0
2017-12-19,26.6,26.83,26.52,26.66,140092,19.5170153434368,19.6857714911432,19.4583175529303,19.5610386863168,190933.251546227,0.0,1.0
2017-12-20,26.4,26.58,26.17,26.48,417491,19.3702708671704,19.5023408958102,19.201514719464,19.428968657677,569004.041067912,0.0,1.0
2017-12-21,26.4,26.55,25.75,25.8,597142,19.3702708671704,19.4803292243702,18.8933513193044,18.9300374383711,813852.780278796,0.0,1.0
2017-12-22,26.25,26.26,25.89,25.99,268873,19.2602125099706,19.2675497337839,18.996072452691,19.0694446908242,366450.590633217,0.0,1.0
2017-12-26,26.45,26.48,26.2,26.2,121578,19.406956986237,19.428968657677,19.2235263909039,19.2235263909039,165700.274508803,0.0,1.0
2017-12-27,26.58,26.65,26.4,26.51,207702,19.5023408958102,19.5537014625034,19.3702708671704,19.4509803291169,283079.820494064,0.0,1.0
2017-12-28,26.01,26.46,25.81,26.35,213178,19.0841191384508,19.4142942100503,18.9373746621844,19.3335847481038,290543.133784382,0.0,1.0
2017-12-29,26.26,26.69,26.0,26.12,202331,19.2675497337839,19.5830503577567,19.0767819146375,19.1648286003974,275759.613101388,0.0,1.0
2018-01-02,27.26,27.26,26.49,26.49,405900,20.0012721151161,20.0012721151161,19.4363058814903,19.4363058814903,553206.512881632,0.0,1.0
2018-01-03,26.97,27.19,26.69,27.03,292227,19.7884926245297,19.9499115484228,19.5830503577567,19.8325159674097,398280.068095248,0.0,1.0
2018-01-04,27.43,27.47,26.75,27.03,341378,20.1260049199426,20.1553538151959,19.6270737006367,19.8325159674097,465268.620237757,0.0,1.0
2018-01-05,27.89,28.11,27.44,27.46,552363,20.4635172153554,20.6249361392485,20.1333421437559,20.1480165913825,752822.885131404,0.0,1.0
2018-01-08,28.1,28.12,27.71,27.86,442088,20.6175989154351,20.6322733630618,20.3314471867156,20.4415055439154,602527.619775353,0.0,1.0
2018-01-09,28.23,28.5,28.03,28.2,928040,20.7129828250083,20.911087867968,20.5662383487419,20.6909711535684,1264838.06901865,0.0,1.0
2018-01-10,27.79,27.95,27.71,27.87,158078,20.3901449772222,20.5075405582353,20.3314471867156,20.4488427677287,215446.610355512,0.0,1.0
2018-01-11,28.94,29.0,28.09,28.09,698390,21.2339257157542,21.2779490586341,20.6102616916218,20.6102616916218,951845.027177638,0.0,1.0
2018-01-12,29.14,29.21,28.76,28.76,252793,21.3806701920206,21.4320307587139,21.1018556871144,21.1018556871144,344534.944594449,0.0,1.0
2018-01-16,30.44,30.8,28.92,30.77,994556,22.3345092877525,22.5986493450321,21.2192512681276,22.5766376735921,1355493.6108044,0.0,1.0
2018-01-17,30.07,30.49,29.64,30.22,565146,22.0630320066596,22.3711954068191,21.7475313826868,22.1730903638594,770245.00598424,0.0,1.0
2018-01-18,29.98,30.58,29.93,30.55,361363,21.9969969923397,22.437230421139,21.9603108732731,22.4152187496991,492506.44275547,0.0,1.0
2018-01-19,32.01,32.06,30.34,30.43,856280,23.4864534264441,23.5231395455107,22.2611370496193,22.3271720639392,1167035.40983071,0.0,1.0
2018-01-22,32.42,32.67,32.26,32.35,353763,23.7872796027903,23.9707101981234,23.6698840217771,23.735919036097,482148.301592867,0.0,1.0
2018-01-23,30.9,32.27,30.13,32.19,949562,22.6720215831653,23.6772212455905,22.1070553495395,23.6185234550839,1294170.68929517,0.0,1.0
2018-01-24,31.99,32.66,31.68,31.98,674936,23.4717789788174,23.96337297431,23.2443250406045,23.4644417550041,919879.258384523,0.0,1.0
2018-01-25,31.66,32.38,31.64,32.14,712297,23.2296505929778,23.757930707537,23.2149761453512,23.5818373360173,970799.06259189,0.0,1.0
2018-01-26,31.8,32.25,31.68,32.04,514479,23.3323717263643,23.6625467979638,23.2443250406045,23.5084650978841,701190.277262453,0.0,1.0
2018-01-29,31.67,32.0,31.28,31.99,262740,23.2369878167911,23.4791162026308,22.9508360880716,23.4717789788174,358091.84329766,0.0,1.0
2018-01-30,31.5,31.78,30.87,31.74,492707,23.1122550119647,23.3176972787377,22.6500099117254,23.2883483834844,671516.928658216,0.0,1.0
2018-01-31,31.12,31.91,31.0,31.89,272400,22.8334405070584,23.4130811883109,22.7453938212986,23.3984067406842,371257.585880652,0.0,1.0
2018-02-01,30.8,31.31,30.76,30.88,367542,22.5986493450321,22.9728477595115,22.5693004497788,22.6573471355387,500927.884103329,0.0,1.0
2018-02-02,30.37,30.65,30.25,30.55,720170,22.2831487210593,22.4885909878323,22.1951020352994,22.4152187496991,981529.279088358,0.0,1.0
2018-02-05,29.38,30.9,29.22,30.48,528338,21.5567635635404,22.6720215831653,21.4393679825272,22.3638581830058,720078.892837781,0.0,1.0
2018-02-06,30.0,30.59,29.37,29.47,783962,22.0116714399663,22.4445676449524,21.5494263397271,21.6227985778603,1068472.2450153,0.0,1.0
2018-02-07,29.1,30.4,29.1,29.97,319395,21.3513212967674,22.3051603924992,21.3513212967674,21.9896597685264,435307.696924929,0.0,1.0
2018-02-08,27.75,29.73,27.7,29.73,471327,20.3607960819689,21.8135663970066,20.3241099629023,21.8135663970066,642377.842071842,0.0,1.0
2018-02-09,27.76,28.58,27.13,28.55,850995,20.3681333057822,20.9697856584746,19.9058882055429,20.9477739870346,1159832.41298277,0.0,1.0
2018-02-12,28.25,28.45,27.71,27.75,338695,20.727657272635,20.8744017489014,20.3314471867156,20.3607960819689,461611.923824696,0.0,1.0
2018-02-13,28.3,28.44,27.96,27.96,165461,20.7643433917016,20.8670645250881,20.5148777820486,20.5148777820486,225508.999329657,0.0,1.0
2018-02-14,28.62,28.82,27.89,28.15,294386,20.9991345537279,21.1458790299943,20.4635172153554,20.6542850345018,401222.597933413,0.0,1.0
2018-02-15,28.38,29.06,28.16,28.76,313569,20.8230411822082,21.3219724015141,20.6616222583151,21.1018556871144,427367.363975807,0.0,1.0
2018-02-16,27.24,27.87,27.24,27.62,504357,19.9865976674894,20.4488427677287,19.9865976674894,20.2654121723957,687394.86872984,0.0,1.0
2018-02-20,28.28,28.41,27.43,27.49,490758,20.7496689440749,20.8450528536481,20.1260049199426,20.1700282628225,668860.610615335,0.0,1.0
2018-02-21,28.5,28.98,28.18,28.5,252756,20.911087867968,21.2632746110075,20.6762967059417,20.911087867968,344484.516801946,0.0,1.0
2018-02-22,28.67,28.82,28.46,28.67,237384,21.0358206727945,21.1458790299943,20.8817389727147,21.0358206727945,323533.813387271,0.0,1.0
2018-02-23,29.34,29.46,28.92,29.09,368578,21.5274146682871,21.615461354047,21.2192512681276,21.343984072954,502339.862293388,0.0,1.0
2018-02-26,29.21,29.57,28.72,29.29,330242,21.4320307587139,21.6961708159935,21.0725067918611,21.4907285492205,450091.217607923,0.0,1.0
2018-02-27,28.69,29.39,28.65,29.25,211426,21.0504951204212,21.5641007873537,21.0211462251679,21.4613796539672,288155.309663739,0.0,1.0
2018-02-28,28.48,29.21,28.47,29.04,347454,20.8964134203414,21.4320307587139,20.8890761965281,21.3072979538874,473549.681514596,0.0,1.0
2018-03-01,28.23,28.74,27.81,28.55,565591,20.7129828250083,21.0871812394878,20.4048194248488,20.9477739870346,770851.502407578,0.0,1.0
2018-03-02,28.31,28.34,27.83,28.02,214851,20.7716806155149,20.7936922869549,20.4194938724754,20.5589011249286,292823.287753465,0.0,1.0
2018-03-05,28.41,28.71,28.27,28.29,167879,20.8450528536481,21.0651695680478,20.7423317202616,20.7570061678883,228804.523715338,0.0,1.0
2018-03-06,29.1,29.28,28.54,28.66,239295,21.3513212967674,21.4833913254072,20.9404367632213,21.0284834489812,326138.340724341,0.0,1.0
2018-03-07,28.77,29.28,28.41,29.09,310336,21.1091929109277,21.4833913254072,20.8450528536481,21.343984072954,422961.06524177,0.0,1.0
2018-03-08,28.55,28.71,28.02,28.58,198307,20.9477739870346,21.0651695680478,20.5589011249286,20.9697856584746,270275.249938453,0.0,1.0
2018-03-09,29.35,29.5,28.97,29.09,269365,21.5347518921004,21.6448102493002,21.2559373871942,21.343984072954,367121.143982165,0.0,1.0
2018-03-12,29.55,29.71,29.48,29.55,158409,21.6814963683669,21.79889194938,21.6301358016736,21.6814963683669,215897.73466141,0.0,1.0
2018-03-13,29.3,29.95,29.22,29.8,160736,21.4980657730338,21.9749853208997,21.4393679825272,21.8649269636999,219069.233935802,0.0,1.0
2018-03-14,28.98,29.42,28.87,29.42,102004,21.2632746110075,21.5861124587937,21.1825651490609,21.5861124587937,139022.609361858,0.0,1.0
2018-03-15,28.7,29.0,28.26,28.76,274954,21.0578323442345,21.2779490586341,20.7349944964483,21.1018556871144,374738.46647661,0.0,1.0
2018-03-16,29.31,29.47,28.62,28.73,276289,21.5054029968471,21.6227985778603,20.9991345537279,21.0798440156744,376557.955746621,0.0,1.0
2018-03-19,28.91,29.37,28.67,29.22,210107,21.2119140443142,21.5494263397271,21.0358206727945,21.4393679825272,286357.627006704,0.0,1.0
2018-03-20,28.65,29.21,28.4,28.98,278284,21.0211462251679,21.4320307587139,20.8377156298348,21.2632746110075,379276.967801803,0.0,1.0
2018-03-21,29.26,29.3,28.45,28.52,267084,21.4687168777805,21.4980657730338,20.8744017489014,20.9257623155947,364012.338720074,0.0,1.0
2018-03-22,28.42,29.21,28.41,28.82,587592,20.8523900774615,21.4320307587139,20.8450528536481,21.1458790299943,800836.958159998,0.0,1.0
2018-03-23,27.91,28.44,27.89,28.44,373152,20.478191662982,20.8670645250881,20.4635172153554,20.8670645250881,508573.827777303,0.0,1.0
2018-03-26,28.53,28.65,28.12,28.26,206823,20.933099539408,21.0211462251679,20.6322733630618,20.7349944964483,281881.819693811,0.0,1.0
2018-03-27,27.42,28.31,27.3,28.16,249782,20.1186676961292,20.7716806155149,20.0306210103694,20.6616222583151,340431.212615423,0.0,1.0
2018-03-28,26.86,27.19,26.66,27.1,237584,19.7077831625832,19.9499115484228,19.5610386863168,19.8838765341029,323806.396049445,0.0,1.0
2018-03-29,28.99,29.25,27.89,27.96,519197,21.2706118348208,21.4613796539672,20.4635172153554,20.5148777820486,707620.502263131,0.0,1.0
2018-04-02,27.88,28.71,27.76,28.47,330613,20.4561799915421,21.0651695680478,20.3681333057822,20.8890761965281,450596.858446255,0.0,1.0
2018-04-03,27.56,28.23,27.52,28.22,318111,20.2213888295157,20.7129828250083,20.1920399342625,20.705645601195,433557.716233775,0.0,1.0
2018-04-04,27.71,27.88,26.8,26.9,339498,20.3314471867156,20.4561799915421,19.6637598197033,19.7371320578365,462706.343213324,0.0,1.0
2018-04-05,28.07,28.61,27.92,28.44,404087,20.5955872439952,20.9917973299146,20.4855288867954,20.8670645250881,550735.551049027,0.0,1.0
2018-04-06,27.56,27.89,27.36,27.76,311169,20.2213888295157,20.4635172153554,20.0746443532493,20.3681333057822,424096.372029724,0.0,1.0
2018-04-09,27.33,27.88,27.32,27.71,272794,20.0526326818093,20.4561799915421,20.045295457996,20.3314471867156,371794.573725135,0.0,1.0
2018-04-10,28.18,28.35,27.28,27.46,286625,20.6762967059417,20.8010295107682,20.0159465627427,20.1480165913825,390645.027727761,0.0,1.0
2018-04-11,28.21,28.34,27.98,27.98,471365,20.6983083773817,20.7936922869549,20.5295522296753,20.5295522296753,642429.632777656,0.0,1.0
2018-04-12,28.15,28.51,28.1,28.32,229727,20.6542850345018,20.9184250917814,20.6175989154351,20.7790178393282,313097.986165948,0.0,1.0
2018-04-13,27.71,28.04,27.45,28.0,235093,20.3314471867156,20.5735755725552,20.1406793675692,20.5442266773019,320411.378992071,0.0,1.0
2018-04-16,27.66,27.91,27.31,27.91,196425,20.294761067649,20.478191662982,20.0379582341827,20.478191662982,267710.247087397,0.0,1.0
2018-04-17,27.98,28.15,27.78,27.78,153275,20.5295522296753,20.6542850345018,20.3828077534088,20.3828077534088,208900.53772341,0.0,1.0
2018-04-18,28.53,28.62,28.17,28.2,377759,20.933099539408,20.9991345537279,20.6689594821284,20.6909711535684,514852.769400474,0.0,1.0
2018-04-19,28.3,28.4,27.96,28.31,207092,20.7643433917016,20.8377156298348,20.5148777820486,20.7716806155149,282248.443374434,0.0,1.0
2018-04-20,27.69,27.77,27.29,27.71,298724,20.3167727390889,20.3754705295955,20.0232837865561,20.3314471867156,407134.915875962,0.0,1.0
2018-04-23,27.35,27.56,27.25,27.48,248748,20.067307129436,20.2213888295157,19.9939348913028,20.1626910390092,339021.960251984,0.0,1.0
2018-04-24,27.07,27.64,26.61,27.19,339832,19.861864862663,20.2800866200223,19.5243525672502,19.9499115484228,463161.556259154,0.0,1.0
2018-04-25,25.86,26.67,25.81,26.6,335453,18.974060781251,19.5683759101301,18.9373746621844,19.5170153434368,457193.35887086,0.0,1.0
2018-04-26,26.16,26.28,25.57,25.84,377509,19.1941774956507,19.2822241814105,18.7612812906647,18.9593863336243,514512.041072756,0.0,1.0
2018-04-27,26.39,26.52,26.08,26.46,174387,19.3629336433571,19.4583175529303,19.1354797051441,19.4142942100503,237674.363542471,0.0,1.0
2018-04-30,25.9,26.57,25.82,26.25,399563,19.0034096765043,19.4950036719969,18.9447118859977,19.2602125099706,544569.731230656,0.0,1.0
2018-05-01,25.55,25.91,25.16,25.9,231735,18.746606843038,19.0107469003176,18.4604551143184,19.0034096765043,315834.716094174,0.0,1.0
2018-05-02,24.59,24.82,24.11,24.42,239668,18.8558089462188,19.0321747883347,18.487741101803,18.7254515846549,312552.812600587,1.108833,1.0
2018-05-03,24.12,24.39,23.84,24.33,212919,18.495409181895,18.7024473443789,18.2807029393191,18.6564388638269,277669.24372926,0.0,1.0
2018-05-04,24.73,24.84,23.81,23.95,336444,18.9631620675068,19.0475109485187,18.2576986990431,18.3650518203311,438759.110446917,0.0,1.0
2018-05-07,24.35,24.76,24.33,24.45,239421,18.6717750240109,18.9861663077828,18.6564388638269,18.7484558249309,312230.698072522,0.0,1.0
2018-05-08,24.4,24.62,23.98,24.36,220293,18.7101154244709,18.8788131864948,18.3880560606071,18.6794431041029,287285.731704779,0.0,1.0
2018-05-09,24.48,24.81,24.07,24.22,337461,18.7714600652069,19.0245067082427,18.457068781435,18.572089982815,440085.387673809,0.0,1.0
2018-05-10,25.8,26.36,24.69,24.69,529646,19.7836466373504,20.2130591225022,18.9324897471388,18.9324897471388,690715.268549202,0.0,1.0
2018-05-11,25.24,26.07,25.1,25.84,597619,19.3542341521986,19.9906847998343,19.2468810309106,19.8143189577184,779359.360922401,0.0,1.0
2018-05-14,25.21,25.56,25.04,25.47,249443,19.3312299119226,19.5996127151425,19.2008725503587,19.5305999943145,325300.462446084,0.0,1.0
2018-05-15,25.79,25.92,24.55,24.78,211658,19.7759785572584,19.8756635984543,18.8251366258508,19.0015024679668,276024.764296506,0.0,1.0
2018-05-16,27.12,27.38,26.58,26.63,311635,20.7958332094939,20.9952032918858,20.3817568845261,20.4200972849861,406405.509933674,0.0,1.0
2018-05-17,26.32,27.17,26.07,27.17,245015,20.1823868021342,20.8341736099539,19.9906847998343,20.8341736099539,319525.874874129,0.0,1.0
2018-05-18,25.71,25.99,25.4,25.91,282620,19.7146339165224,19.9293401590983,19.4769234336705,19.8679955183623,368566.833691514,0.0,1.0
2018-05-21,25.25,26.49,24.96,26.4,442257,19.3619022322906,20.3127441636981,19.1395279096227,20.2437314428701,576750.626876753,0.0,1.0
2018-05-22,25.25,25.91,25.12,25.69,301507,19.3619022322906,19.8679955183623,19.2622171910946,19.6992977563384,393197.510175597,0.0,1.0
2018-05-23,25.18,25.38,24.82,25.18,212413,19.3082256716466,19.4615872734865,19.0321747883347,19.3082256716466,277009.365384317,0.0,1.0
2018-05-24,26.71,27.7,26.29,26.51,1183523,20.481441925722,21.2405818548297,20.1593825618582,20.3280803238821,1543441.10364122,0.0,1.0
2018-05-25,25.96,26.58,25.75,26.5,408733,19.9063359188223,20.3817568845261,19.7453062368904,20.3204122437901,533031.730363151,0.0,1.0
2018-05-29,24.2,25.11,23.81,24.83,596832,18.556753822631,19.2545491110026,18.2576986990431,19.0398428684267,778333.028397755,0.0,1.0
2018-05-30,24.29,24.54,23.73,23.92,471408,18.6257665434589,18.8174685457588,18.1963540583071,18.3420475800551,614766.661725461,0.0,1.0
2018-05-31,23.95,24.42,23.86,24.41,370199,18.3650518203311,18.7254515846549,18.2960390995031,18.7177835045629,482779.255770167,0.0,1.0
2018-06-01,23.86,24.41,22.6,23.83,855171,18.2960390995031,18.7177835045629,17.3298610079116,18.2730348592271,1115234.83028379,0.0,1.0
2018-06-04,23.87,24.17,23.67,24.09,467353,18.3037071795951,18.533749582355,18.1503455777552,18.472404941619,609478.506214104,0.0,1.0
2018-06-05,23.4,23.93,23.12,23.61,929439,17.9433074152713,18.3497156601471,17.7286011726954,18.1043370972032,1212088.27874675,0.0,1.0
2018-06-06,23.54,23.62,23.09,23.19,553259,18.0506605365592,18.1120051772952,17.7055969324194,17.7822777333393,721509.156610762,0.0,1.0
2018-06-07,22.47,23.07,21.32,23.07,878113,17.2301759667156,17.6902607722354,16.348346756136,17.6902607722354,1145153.66227923,0.0,1.0
2018-06-08,23.17,23.36,22.33,22.85,565674,17.7669415731554,17.9126350949033,17.1228228454277,17.5215630102115,737699.649995093,0.0,1.0
2018-06-11,22.98,23.67,22.9,23.35,270496,17.6212480514074,18.1503455777552,17.5599034106715,17.9049670148113,352755.835560894,0.0,1.0
2018-06-12,22.75,23.2,22.64,23.0,256340,17.4448822092915,17.7899458134313,17.3605333282796,17.6365842115914,334294.891191292,0.0,1.0
2018-06-13,22.48,22.82,22.29,22.8,300071,17.2378440468076,17.4985587699355,17.0921505250597,17.4832226097515,391324.811947656,0.0,1.0
2018-06-14,21.76,22.54,21.52,22.54,285626,16.6857422801839,17.2838525273596,16.501708357976,17.2838525273596,372486.980539142,0.0,1.0
2018-06-15,26.69,26.71,25.35,25.52,2963332,20.466105765538,20.481441925722,19.4385830332105,19.5689403947745,3864503.19303922,0.0,1.0
2018-06-18,26.48,26.69,26.08,26.23,560122,20.3050760836061,20.466105765538,19.9983528799263,20.1133740813062,730459.245704333,0.0,1.0
2018-06-19,26.33,26.39,25.52,25.96,874019,20.1900548822262,20.2360633627782,19.5689403947745,19.9063359188223,1139814.64657923,0.0,1.0
2018-06-20,25.99,26.45,25.94,26.41,560747,19.9293401590983,20.2820718433301,19.8909997586383,20.2513995229621,731274.312830003,0.0,1.0
2018-06-21,27.21,27.53,25.63,25.82,1174045,20.8648459303218,21.1102244932657,19.6532892757864,19.7989827975344,1531080.77369385,0.0,1.0
2018-06-22,26.68,27.26,26.64,27.16,544689,20.458437685446,20.9031863307818,20.4277653650781,20.8265055298619,710332.95618356,0.0,1.0
2018-06-25,27.01,27.6,26.95,27.01,632049,20.7114843284819,21.1639010539097,20.6654758479299,20.7114843284819,824259.778741378,0.0,1.0
2018-06-26,26.56,27.25,26.47,27.16,306092,20.3664207243421,20.8955182506898,20.2974080035141,20.8265055298619,399176.842609521,0.0,1.0
2018-06-27,25.32,26.31,25.3,26.14,421405,19.4155787929346,20.1747187220422,19.4002426327506,20.0443613604782,549557.379349558,0.0,1.0
2018-06-28,25.99,26.21,25.56,25.81,272157,19.9293401590983,20.0980379211222,19.5996127151425,19.7913147174424,354921.957954078,0.0,1.0
2018-06-29,26.0,26.46,25.86,26.2,218531,19.9370082391903,20.2897399234221,19.8296551179023,20.0903698410302,284987.894464087,0.0,1.0
2018-07-02,25.96,26.08,25.67,25.81,179205,19.9063359188223,19.9983528799263,19.6839615961544,19.7913147174424,233702.566809454,0.0,1.0
2018-07-03,25.99,26.32,25.94,25.94,227417,19.9293401590983,20.1823868021342,19.8909997586383,19.8909997586383,296576.19283003,0.0,1.0
2018-07-05,25.3,25.77,25.19,25.76,557086,19.4002426327506,19.7606423970744,19.3158937517386,19.7529743169824,726499.97563467,0.0,1.0
2018-07-06,25.47,25.54,24.9,25.01,546675,19.5305999943145,19.5842765549585,19.0935194290707,19.1778683100827,712922.913482091,0.0,1.0
2018-07-09,27.13,27.35,25.57,25.64,794901,20.8035012895859,20.9721990516098,19.6072807952345,19.6609573558784,1036636.27722107,0.0,1.0
2018-07-10,27.84,28.3,27.12,27.54,935196,21.3479349761176,21.7006666603494,20.7958332094939,21.1178925733577,1219596.02505474,0.0,1.0
2018-07-11,27.66,28.24,27.57,28.13,439936,21.2099095344617,21.6546581797975,21.1408968136337,21.5703092987855,573723.79359886,0.0,1.0
2018-07-12,26.98,27.67,26.57,27.57,559013,20.6884800882059,21.2175776145537,20.3740888044341,21.1408968136337,729012.990596542,0.0,1.0
2018-07-13,27.21,27.42,26.7,26.94,173822,20.8648459303218,21.0258756122538,20.47377384563,20.6578077678379,226682.556669473,0.0,1.0
2018-07-16,27.22,27.5,27.04,27.47,212999,20.8725140104138,21.0872202529897,20.7344885687579,21.0642160127137,277773.572321347,0.0,1.0
2018-07-17,27.36,27.55,26.9,27.21,208148,20.9798671317018,21.1255606534497,20.62713544747,20.8648459303218,271447.347318736,0.0,1.0
2018-07-18,27.46,27.97,27.27,27.49,325135,21.0565479326218,21.4476200173136,20.9108544108738,21.0795521728977,424010.959848172,0.0,1.0
2018-07-19,27.13,27.21,26.7,26.98,278812,20.8035012895859,20.8648459303218,20.47377384563,20.6884800882059,363600.792708224,0.0,1.0
2018-07-20,27.24,27.96,27.23,27.76,278679,20.8878501705978,21.4399519372216,20.8801820905058,21.2865903353816,363427.346423882,0.0,1.0
2018-07-23,26.95,27.43,26.72,27.31,210841,20.6654758479299,21.0335436923458,20.489110005814,20.9415267312418,274959.308549829,0.0,1.0
2018-07-24,27.3,27.59,27.12,27.38,265703,20.9338586511498,21.1562329738177,20.7958332094939,20.9952032918858,346505.248787547,0.0,1.0
2018-07-25,28.2,28.3,27.67,27.67,660515,21.6239858594295,21.7006666603494,21.2175776145537,21.2175776145537,861382.500020346,0.0,1.0
2018-07-26,27.54,28.03,27.47,28.03,130151,21.1178925733577,21.4936284978655,21.0642160127137,21.4936284978655,169730.882357173,0.0,1.0
2018-07-27,27.94,28.2,27.58,27.84,167366,21.4246157770376,21.6239858594295,21.1485648937257,21.3479349761176,218263.239288139,0.0,1.0
2018-07-30,28.41,28.85,28.04,28.06,771977,21.7850155413614,22.1224110654092,21.5012965779575,21.5166327381415,1006740.91915885,0.0,1.0
2018-07-31,29.0,29.43,28.27,28.27,541678,22.2374322667892,22.567159710745,21.6776624200734,21.6776624200734,706406.288798924,0.0,1.0
2018-08-01,28.95,29.42,28.92,29.1,374169,22.1990918663292,22.559491630653,22.1760876260532,22.3141130677091,487956.562152431,0.0,1.0
2018-08-02,28.83,28.98,28.29,28.58,269186,22.1070749052252,22.2220961066052,21.6929985802574,21.9153729029253,351047.454865488,0.0,1.0
2018-08-03,29.92,30.0,28.58,28.58,331669,22.9428956352528,23.0042402759888,21.9153729029253,21.9153729029253,432531.99760679,0.0,1.0
2018-08-06,29.65,30.07,29.37,30.02,233273,22.7358574727689,23.0579168366328,22.521151230193,23.0195764361728,304213.045770719,0.0,1.0
2018-08-07,29.67,30.52,29.6,29.87,277671,22.7511936329529,23.4029804407726,22.697517072309,22.9045552347929,362112.8061636,0.0,1.0
2018-08-08,29.11,30.17,28.99,29.43,295170,22.3217811478011,23.1345976375527,22.2297641866972,22.567159710745,384933.381574993,0.0,1.0
2018-08-09,29.25,29.37,28.25,28.52,499581,22.4291342690891,22.521151230193,21.6623262598895,21.8693644223734,651507.279535915,0.0,1.0
2018-08-10,28.56,28.77,28.03,28.47,322591,21.9000367427413,22.0610664246733,21.4936284978655,21.8310240219134,420693.310619841,0.0,1.0
2018-08-13,28.32,28.88,27.84,28.46,232912,21.7160028205334,22.1454153056852,21.3479349761176,21.8233559418214,303742.262998932,0.0,1.0
2018-08-14,29.32,29.58,28.51,28.78,221220,22.4828108297331,22.682180912125,21.8616963422814,22.0687345047653,288494.639265574,0.0,1.0
2018-08-15,28.85,29.05,28.54,28.99,291944,22.1224110654092,22.2757726672492,21.8847005825573,22.2297641866972,380726.331099128,0.0,1.0
2018-08-16,28.98,29.79,28.32,29.34,582830,22.2220961066052,22.8432105940569,21.7160028205334,22.498146989917,760072.916567918,0.0,1.0
2018-08-17,28.69,28.8,28.27,28.75,289863,21.9997217839373,22.0840706649493,21.6776624200734,22.0457302644893,378012.483597493,0.0,1.0
2018-08-20,27.87,28.51,27.53,28.25,432523,21.3709392163936,21.8616963422814,21.1102244932657,21.6623262598895,564056.4454347,0.0,1.0
2018-08-21,27.49,27.9,27.42,27.75,282908,21.0795521728977,21.3939434566696,21.0258756122538,21.2789222552896,368942.416623024,0.0,1.0
2018-08-22,27.99,28.07,27.33,27.48,249135,21.4629561774976,21.5243008182335,20.9568628914258,21.0718840928057,324898.797366553,0.0,1.0
2018-08-23,28.03,28.45,27.77,28.25,186615,21.4936284978655,21.8156878617294,21.2942584154736,21.6623262598895,243366.002651412,0.0,1.0
2018-08-24,28.92,29.09,28.52,28.57,215178,22.1760876260532,22.3064449876171,21.8693644223734,21.9077048228333,280615.222348286,0.0,1.0
2018-08-27,28.97,29.55,28.8,29.26,159229,22.2144280265132,22.659176671849,22.0840706649493,22.4368023491811,207651.717365601,0.0,1.0
2018-08-28,28.85,29.07,28.49,28.91,130026,22.1224110654092,22.2911088274332,21.8463601820974,22.1684195459612,169567.868932039,0.0,1.0
2018-08-29,29.05,29.36,28.83,28.99,133031,22.2757726672492,22.513483150101,22.1070749052252,22.2297641866972,173486.711672266,0.0,1.0
2018-08-30,28.52,28.78,28.07,28.7,197659,21.8693644223734,22.0687345047653,21.5243008182335,22.0073898640293,257768.564788872,0.0,1.0
2018-08-31,29.02,29.17,28.16,28.49,242164,22.2527684269732,22.3677896283531,21.5933135390615,21.8463601820974,315807.864673667,0.0,1.0
2018-09-04,28.81,29.05,28.25,28.43,240318,22.0917387450412,22.2757726672492,21.6623262598895,21.8003517015454,313400.482411286,0.0,1.0
2018-09-05,29.22,29.55,28.8,29.11,414210,22.4061300288131,22.659176671849,22.0840706649493,22.3217811478011,540174.326598833,0.0,1.0
2018-09-06,29.9,30.0,29.16,29.22,253837,22.9275594750688,23.0042402759888,22.3601215482611,22.4061300288131,331030.710366404,0.0,1.0
2018-09-07,29.54,30.26,29.37,30.25,303335,22.651508591757,23.2036103583807,22.521151230193,23.1959422782887,395581.41850476,0.0,1.0
2018-09-10,29.05,29.88,28.86,29.83,350913,22.2757726672492,22.9122233148848,22.1300791455012,22.8738829144249,457628.240433055,0.0,1.0
2018-09-11,28.46,28.72,27.745,28.25,273144,21.8233559418214,22.0227260242133,21.2750882152436,21.6623262598895,356209.111958937,0.0,1.0
2018-09-12,28.7,29.12,28.52,28.57,502104,22.0073898640293,22.3294492278931,21.8693644223734,21.9077048228333,654797.542508824,0.0,1.0
2018-09-13,28.87,29.27,28.64,29.16,279120,22.1377472255932,22.4444704292731,21.9613813834773,22.3601215482611,364002.457787756,0.0,1.0
2018-09-14,29.3,29.48,29.03,29.4,296480,22.4674746695491,22.605500111205,22.2604365070652,22.544155470469,386641.762270398,0.0,1.0
2018-09-17,29.8,29.95,29.28,29.53,297911,22.8508786741489,22.9658998755288,22.4521385093651,22.643840511665,388507.939961335,0.0,1.0
2018-09-18,29.65,29.87,29.45,29.75,149382,22.7358574727689,22.9045552347929,22.582495870929,22.8125382736889,194810.171787226,0.0,1.0
2018-09-19,28.97,29.49,28.84,29.49,134033,22.2144280265132,22.613168191297,22.1147429853172,22.613168191297,174793.427288142,0.0,1.0
2018-09-20,29.3,29.56,29.0,29.35,344128,22.4674746695491,22.666844751941,22.2374322667892,22.505815070009,448779.871716769,0.0,1.0
2018-09-21,29.71,29.94,29.28,29.37,154810,22.7818659533209,22.9582317954368,22.4521385093651,22.521151230193,201888.866760255,0.0,1.0
2018-09-24,28.71,29.7,28.56,29.69,130266,22.0150579441213,22.7741978732289,21.9000367427413,22.7665297931369,169880.854708297,0.0,1.0
2018-09-25,29.92,30.0,28.57,28.58,282944,22.9428956352528,23.0042402759888,21.9077048228333,21.9153729029253,368989.364489463,0.0,1.0
2018-09-26,29.81,30.44,29.69,29.94,358668,22.8585467542409,23.3416358000366,22.7665297931369,22.9582317954368,467741.593328384,0.0,1.0
2018-09-27,29.98,30.39,29.89,29.94,641802,22.9889041158048,23.3032953995767,22.9198913949768,22.9582317954368,836978.738224051,0.0,1.0
2018-09-28,28.87,29.88,28.58,29.37,566101,22.1377472255932,22.9122233148848,21.9153729029253,22.521151230193,738256.503855354,0.0,1.0
2018-10-01,28.27,28.82,28.11,28.69,293290,21.6776624200734,22.0994068251332,21.5549731386015,21.9997217839373,382481.659660974,0.0,1.0
2018-10-02,28.85,29.22,28.63,28.85,267917,22.1224110654092,22.4061300288131,21.9537133033853,22.1224110654092,349392.542573525,0.0,1.0
2018-10-03,28.8,29.48,28.66,29.16,327726,22.0840706649493,22.605500111205,21.9767175436613,22.3601215482611,427389.902124354,0.0,1.0
2018-10-04,28.41,29.15,28.29,29.13,228273,21.7850155413614,22.3524534681691,21.6929985802574,22.3371173079851,297692.508765349,0.0,1.0
2018-10-05,28.56,28.81,28.1,28.81,196752,21.9000367427413,22.0917387450412,21.5473050585095,22.0917387450412,256585.739376098,0.0,1.0
2018-10-08,29.42,29.74,29.07,29.35,398268,22.559491630653,22.8048701935969,22.2911088274332,22.505815070009,519384.246410913,0.0,1.0
2018-10-09,29.17,29.49,28.98,29.42,479107,22.3677896283531,22.613168191297,22.2220961066052,22.559491630653,624806.984606328,0.0,1.0
2018-10-10,28.34,29.08,28.31,29.02,505968,21.7313389807174,22.2987769075251,21.7083347404414,22.2527684269732,659836.613506575,0.0,1.0
2018-10-11,27.61,28.82,27.49,28.65,477496,21.1715691340017,22.0994068251332,21.0795521728977,21.9690494635693,622706.067583197,0.0,1.0
2018-10-12,27.68,28.2,27.51,27.94,333252,21.2252456946457,21.6239858594295,21.0948883330817,21.4246157770376,434596.399622689,0.0,1.0
2018-10-15,27.52,27.89,27.48,27.76,240992,21.1025564131737,21.3862753765776,21.0718840928057,21.2865903353816,314279.450799609,0.0,1.0
2018-10-16,27.75,28.15,27.46,28.04,259151,21.2789222552896,21.5856454589695,21.0565479326218,21.5012965779575,337960.737095711,0.0,1.0
2018-10-17,28.07,28.4,27.82,28.02,583654,21.5243008182335,21.7773474612694,21.3325988159336,21.4859604177735,761147.501066405,0.0,1.0
2018-10-18,28.71,29.07,27.82,28.13,632602,22.0150579441213,22.2911088274332,21.3325988159336,21.5703092987855,824980.95013417,0.0,1.0
2018-10-19,29.08,29.36,28.78,29.04,778105,22.2987769075251,22.513483150101,22.0687345047653,22.2681045871572,1014732.48931263,0.0,1.0
2018-10-22,28.86,29.45,28.81,29.32,770504,22.1300791455012,22.582495870929,22.0917387450412,22.4828108297331,1004819.96895707,0.0,1.0
2018-10-23,28.48,28.92,28.08,28.89,849490,21.8386921020054,22.1760876260532,21.5319688983255,22.1530833857772,1107826.19613829,0.0,1.0
2018-10-24,27.07,28.59,27.01,28.55,543370,20.7574928090339,21.9230409830173,20.7114843284819,21.8923686626493,708612.838521542,0.0,1.0
2018-10-25,27.33,27.85,27.19,27.41,353633,20.9568628914258,21.3556030562096,20.8495097701379,21.0182075321618,461175.412563977,0.0,1.0
2018-10-26,27.26,27.65,26.81,27.24,302909,20.9031863307818,21.2022414543697,20.558122726642,20.8878501705978,395025.868751904,0.0,1.0
2018-10-29,26.71,28.23,26.43,27.68,496967,20.481441925722,21.6469900997055,20.2667356831461,21.2252456946457,648098.342789509,0.0,1.0
2018-10-30,26.35,27.6,26.09,26.94,513987,20.2053910424102,21.1639010539097,20.0060209600183,20.6578077678379,670294.250755785,0.0,1.0
2018-10-31,27.86,28.11,26.29,26.63,833961,21.3632711363016,21.5549731386015,20.1593825618582,20.4200972849861,1087574.71230702,0.0,1.0
2018-11-01,28.22,28.5,27.95,28.09,583721,21.6393220196135,21.8540282621894,21.4322838571296,21.5396369784175,761234.876262275,0.0,1.0
2018-11-02,28.14,28.54,27.92,28.23,277989,21.5779773788775,21.8847005825573,21.4092796168536,21.6469900997055,362527.512317141,0.0,1.0
2018-11-05,28.18,28.78,28.0,28.73,372301,21.6086496992455,22.0687345047653,21.4706242575895,22.0303941043053,485520.489527225,0.0,1.0
2018-11-06,28.12,28.45,27.91,28.05,249464,21.5626412186935,21.8156878617294,21.4016115367616,21.5089646580495,325327.848701507,0.0,1.0
2018-11-07,28.53,28.66,27.9,28.45,385247,21.8770325024654,21.9767175436613,21.3939434566696,21.8156878617294,502403.463941527,0.0,1.0
2018-11-08,28.2,28.83,28.14,28.54,411007,21.6239858594295,22.1070749052252,21.5779773788775,21.8847005825573,535997.270593192,0.0,1.0
2018-11-09,28.32,28.5,27.9,28.43,570907,21.7160028205334,21.8540282621894,21.3939434566696,21.8003517015454,744524.044024916,0.0,1.0
2018-11-12,27.12,28.06,27.07,27.99,494587,20.7958332094939,21.5166327381415,20.7574928090339,21.4629561774976,644994.567174951,0.0,1.0
2018-11-13,26.14,27.07,25.96,26.29,670226,20.0443613604782,20.7574928090339,19.9063359188223,20.1593825618582,874046.686992178,0.0,1.0
2018-11-14,26.41,26.53,25.68,25.89,930652,20.2513995229621,20.3434164840661,19.6916296762464,19.8526593581783,1213670.16102426,0.0,1.0
2018-11-15,27.14,27.27,26.45,26.45,800148,20.8111693696779,20.9108544108738,20.2820718433301,20.2820718433301,1043478.9287545,0.0,1.0
2018-11-16,28.87,29.33,26.08,26.49,2551121,22.1377472255932,22.4904789098251,19.9983528799263,20.3127441636981,3326935.77713513,0.0,1.0
2018-11-19,28.76,28.79,28.01,28.01,834727,22.0533983445813,22.0764025848573,21.4782923376815,21.4782923376815,1088573.65857624,0.0,1.0
2018-11-20,28.07,28.54,27.94,28.45,516310,21.5243008182335,21.8847005825573,21.4246157770376,21.8156878617294,673323.692248482,0.0,1.0
2018-11-21,28.77,28.82,28.24,28.25,443927,22.0610664246733,22.0994068251332,21.6546581797975,21.6623262598895,578928.486236546,0.0,1.0
2018-11-23,28.36,28.57,28.26,28.26,145273,21.7466751409014,21.9077048228333,21.6699943399815,21.6699943399815,189451.594476213,0.0,1.0
2018-11-26,28.05,28.21,27.58,27.72,773706,21.5089646580495,21.6316539395215,21.1485648937257,21.2559180150137,1008995.72085531,0.0,1.0
2018-11-27,28.22,28.26,27.81,27.89,197493,21.6393220196135,21.6699943399815,21.3249307358416,21.3862753765776,257552.082960293,0.0,1.0
2018-11-28,28.7,28.71,27.94,28.37,206155,22.0073898640293,22.0150579441213,21.4246157770376,21.7543432209934,268848.261268396,0.0,1.0
2018-11-29,28.94,29.02,28.5,28.67,240521,22.1914237862372,22.2527684269732,21.8540282621894,21.9843856237533,313665.216213703,0.0,1.0
2018-11-30,28.18,28.75,28.09,28.55,386183,21.6086496992455,22.0457302644893,21.5396369784175,21.8923686626493,503624.108468933,0.0,1.0
2018-12-03,28.03,28.51,27.75,28.47,361842,21.4936284978655,21.8616963422814,21.2789222552896,21.8310240219134,471880.830219394,0.0,1.0
2018-12-04,27.25,28.22,27.16,27.97,357149,20.8955182506898,21.6393220196135,20.8265055298619,21.4476200173136,465760.654186154,0.0,1.0
2018-12-06,26.05,26.13,25.44,25.45,601367,19.9753486396503,20.0366932803862,19.5075957540385,19.5152638341305,784247.155461626,0.0,1.0
2018-12-07,25.35,26.43,25.35,25.88,500824,19.4385830332105,20.2667356831461,19.4385830332105,19.8449912780863,653128.285035452,0.0,1.0
2018-12-10,25.18,25.68,25.05,25.36,246670,19.3082256716466,19.6916296762464,19.2085406304507,19.4462511133025,321684.172622907,0.0,1.0
2018-12-11,24.86,25.49,24.86,25.47,619480,19.0628471087027,19.5459361544985,19.0628471087027,19.5305999943145,807868.452817279,0.0,1.0
2018-12-12,25.37,25.69,25.37,25.61,191120,19.4539191933945,19.6992977563384,19.4539191933945,19.6379531156024,249241.00649325,0.0,1.0
2018-12-13,25.05,25.42,24.8,25.32,427843,19.2085406304507,19.4922595938545,19.0168386281507,19.4155787929346,557953.222797672,0.0,1.0
2018-12-14,24.82,24.86,24.34,24.6,417936,19.0321747883347,19.0628471087027,18.6641069439189,18.8634770263108,545033.430775235,0.0,1.0
2018-12-17,24.18,24.78,24.05,24.57,231622,18.541417662447,19.0015024679668,18.441732621251,18.8404727860348,302059.964451546,0.0,1.0
2018-12-18,24.54,24.63,24.24,24.24,296162,18.8174685457588,18.8864812665868,18.587426142999,18.587426142999,386227.056116858,0.0,1.0
2018-12-19,24.19,25.07,24.1,24.72,363144,18.549085742539,19.2238767906346,18.480073021711,18.9554939874148,473578.778055591,0.0,1.0
2018-12-20,24.25,24.8,24.22,24.5,539313,18.5950942230909,19.0168386281507,18.572089982815,18.7867962253909,703322.074795387,0.0,1.0
2018-12-21,23.89,24.41,23.82,24.32,266693,18.3190433397791,18.7177835045629,18.2653667791351,18.6487707837349,347796.315114609,0.0,1.0
2018-12-24,23.5,24.01,23.5,23.79,83122,18.0199882161912,18.411060300883,18.0199882161912,18.2423625388591,108400.015392067,0.0,1.0
2018-12-26,24.22,24.24,23.48,23.57,236858,18.572089982815,18.587426142999,18.0046520560072,18.0736647768352,308888.270803568,0.0,1.0
2018-12-27,24.37,24.38,23.6,23.6,146935,18.6871111841949,18.6947792642869,18.0966690171112,18.0966690171112,191619.020976798,0.0,1.0
2018-12-28,24.33,24.455,24.16,24.28,226491,18.6564388638269,18.7522898649769,18.526081502263,18.6180984633669,295368.589376636,0.0,1.0
2018-12-31,24.46,24.5709,24.0,24.46,164463,18.7561239050229,18.8411629132431,18.403392220791,18.7561239050229,214477.415502822,0.0,1.0
2019-01-02,25.54,25.64,24.57,24.62,308642,19.5842765549585,19.6609573558784,18.8404727860348,18.8788131864948,402502.316482259,0.0,1.0
2019-01-03,25.65,25.95,25.31,25.52,218481,19.6686254359704,19.8986678387303,19.4079107128426,19.5689403947745,284922.689094034,0.0,1.0
2019-01-04,26.02,26.1,24.86,24.86,258879,19.9523443993743,20.0136890401103,19.0628471087027,19.0628471087027,337606.019882618,0.0,1.0
2019-01-07,25.49,25.9,25.42,25.66,480703,19.5459361544985,19.8603274382703,19.4922595938545,19.6762935160624,626888.340018441,0.0,1.0
2019-01-08,25.65,25.82,25.42,25.73,343778,19.6686254359704,19.7989827975344,19.4922595938545,19.7299700767064,448323.434126394,0.0,1.0
2019-01-09,26.01,26.35,25.89,26.12,395494,19.9446763192823,20.2053910424102,19.8526593581783,20.0290252002943,515766.652480333,0.0,1.0
2019-01-10,25.65,25.88,25.38,25.56,143022,19.6686254359704,19.8449912780863,19.4615872734865,19.5996127151425,186516.048716396,0.0,1.0
2019-01-11,25.89,26.12,25.48,25.54,369227,19.8526593581783,20.0290252002943,19.5382680744065,19.5842765549585,481511.663376325,0.0,1.0
2019-01-14,25.94,26.22,25.89,26.05,278939,19.8909997586383,20.1057060012142,19.8526593581783,19.9753486396503,363766.414348161,0.0,1.0
2019-01-15,25.91,26.28,25.83,26.21,282213,19.8679955183623,20.1517144817662,19.8066508776264,20.0980379211222,368036.061979278,0.0,1.0
2019-01-16,25.7,26.03,25.6,25.85,362881,19.7069658364304,19.9600124794663,19.6302850355104,19.8219870378104,473235.797809109,0.0,1.0
2019-01-17,25.32,25.43,25.13,25.37,539745,19.4155787929346,19.4999276739465,19.2698852711866,19.4539191933945,703885.449192647,0.0,1.0
2019-01-18,24.71,25.17,24.49,25.15,331664,18.9478259073228,19.3005575915546,18.7791281452989,19.2852214313706,432525.477069784,0.0,1.0
2019-01-22,25.43,26.32,25.19,26.31,768030,19.4999276739465,20.1823868021342,19.3158937517386,20.1747187220422,1001593.60724681,0.0,1.0
2019-01-23,25.77,26.11,25.54,25.85,429903,19.7606423970744,20.0213571202023,19.5842765549585,19.8219870378104,560639.684043886,0.0,1.0
2019-01-24,26.03,26.28,25.72,25.99,423613,19.9600124794663,20.1517144817662,19.7223019966144,19.9293401590983,552436.848491131,0.0,1.0
2019-01-25,26.42,26.51,26.1,26.17,248753,20.2590676030541,20.3280803238821,20.0136890401103,20.0673656007542,324400.628339344,0.0,1.0
2019-01-28,26.5,26.66,26.17,26.2,227054,20.3204122437901,20.4431015252621,20.0673656007542,20.0903698410302,296102.80184344,0.0,1.0
2019-01-29,26.82,27.04,26.58,26.97,371990,20.565790806734,20.7344885687579,20.3817568845261,20.6808120081139,485114.912125491,0.0,1.0
2019-01-30,28.0,28.38,27.75,28.3,475342,21.4706242575895,21.7620113010854,21.2789222552896,21.7006666603494,619897.020241286,0.0,1.0
2019-01-31,28.5,28.98,28.4,28.57,781828,21.8540282621894,22.2220961066052,21.7773474612694,21.9077048228333,1019587.68116683,0.0,1.0
2019-02-01,28.61,30.14,28.32,28.52,707319,21.9383771432013,23.1115933972768,21.7160028205334,21.8693644223734,922419.942820212,0.0,1.0
2019-02-04,28.64,28.83,28.21,28.35,131899,21.9613813834773,22.1070749052252,21.6316539395215,21.7390070608094,172010.46209425,0.0,1.0
2019-02-05,29.09,29.31,28.78,28.88,426069,22.3064449876171,22.4751427496411,22.0687345047653,22.1454153056852,555639.73626817,0.0,1.0
2019-02-06,28.78,29.22,28.65,28.96,228634,22.0687345047653,22.4061300288131,21.9690494635693,22.2067599464212,298163.291537137,0.0,1.0
2019-02-07,28.02,28.4,27.82,28.4,331076,21.4859604177735,21.7773474612694,21.3325988159336,21.7773474612694,431758.661917953,0.0,1.0
2019-02-08,27.72,28.39,27.66,28.39,388269,21.2559180150137,21.7696793811774,21.2099095344617,21.7696793811774,506344.476507573,0.0,1.0
2019-02-11,28.54,28.65,27.87,28.5,603055,21.8847005825573,21.9690494635693,21.3709392163936,21.8540282621894,786448.488754641,0.0,1.0
2019-02-12,29.29,29.48,28.39,28.93,324503,22.4598065894571,22.605500111205,21.7696793811774,22.1837557061452,423186.763970693,0.0,1.0
2019-02-13,29.42,29.5,29.01,29.13,635824,22.559491630653,22.620836271389,22.2451003468812,22.3371173079851,829182.784180432,0.0,1.0
2019-02-14,29.71,29.9,29.17,29.2,284210,22.7818659533209,22.9275594750688,22.3677896283531,22.3907938686291,370640.364459222,0.0,1.0
2019-02-15,29.99,30.1,29.65,29.95,162480,22.9965721958968,23.0809210769088,22.7358574727689,22.9658998755288,211891.370526492,0.0,1.0
2019-02-19,29.9,30.04,29.61,29.61,213145,22.9275594750688,23.0349125963568,22.705185152401,22.705185152401,277963.972001903,0.0,1.0
2019-02-20,29.71,30.13,29.64,29.93,274745,22.7818659533209,23.1039253171848,22.7281893926769,22.9505637153448,358296.987908057,0.0,1.0
2019-02-21,29.37,29.74,28.98,29.66,576738,22.521151230193,22.8048701935969,22.2220961066052,22.7435255528609,752128.294280578,0.0,1.0
2019-02-22,29.79,29.8,29.46,29.64,217408,22.8432105940569,22.8508786741489,22.590163951021,22.7281893926769,283523.381852681,0.0,1.0
2019-02-25,29.81,30.0,29.62,29.9,139665,22.8585467542409,23.0042402759888,22.7128532324929,22.9275594750688,182138.16017099,0.0,1.0
2019-02-26,29.94,30.38,29.9,30.25,230402,22.9582317954368,23.2956273194847,22.9275594750688,23.1959422782887,300468.953422236,0.0,1.0
2019-02-27,29.51,29.57,29.0,29.49,348069,22.628504351481,22.674512832033,22.2374322667892,22.613168191297,453919.358984402,0.0,1.0
2019-02-28,28.83,29.5,28.8,29.35,332458,22.1070749052252,22.620836271389,22.0840706649493,22.505815070009,433560.938346238,0.0,1.0
2019-03-01,29.17,29.18,28.55,28.93,238214,22.3677896283531,22.3754577084451,21.8923686626493,22.1837557061452,310656.640439426,0.0,1.0
2019-03-04,28.94,29.24,28.79,29.24,212544,22.1914237862372,22.4214661889971,22.0764025848573,22.4214661889971,277180.203453858,0.0,1.0
2019-03-05,29.13,29.24,28.84,29.01,150633,22.3371173079851,22.4214661889971,22.1147429853172,22.2451003468812,196441.61014597,0.0,1.0
2019-03-06,28.33,29.28,28.33,29.22,367527,21.7236709006254,22.4521385093651,21.7236709006254,22.4061300288131,479294.680794499,0.0,1.0
2019-03-07,27.93,28.64,27.57,28.64,278657,21.4169476969456,21.9613813834773,21.1408968136337,21.9613813834773,363398.656061058,0.0,1.0
2019-03-08,28.39,28.57,27.9,28.31,175945,21.7696793811774,21.9077048228333,21.3939434566696,21.7083347404414,229451.176681953,0.0,1.0
2019-03-11,28.7,28.77,28.54,28.61,165164,22.0073898640293,22.0610664246733,21.8847005825573,21.9383771432013,215391.594790975,0.0,1.0
2019-03-12,28.52,28.89,28.35,28.77,212754,21.8693644223734,22.1530833857772,21.7390070608094,22.0610664246733,277454.066008082,0.0,1.0
2019-03-13,28.92,28.93,28.27,28.45,185840,22.1760876260532,22.1837557061452,21.6776624200734,21.8156878617294,242355.319415579,0.0,1.0
2019-03-14,28.66,29.11,27.98,27.98,280174,21.9767175436613,22.3217811478011,21.4552880974056,21.4552880974056,365376.986988487,0.0,1.0
2019-03-15,28.72,29.0,28.66,28.75,280655,22.0227260242133,22.2374322667892,21.9767175436613,22.0457302644893,366004.262648404,0.0,1.0
2019-03-18,28.86,29.02,28.59,28.66,127600,22.1300791455012,22.2527684269732,21.9230409830173,21.9767175436613,166404.104377034,0.0,1.0
2019-03-19,28.48,29.11,28.37,29.09,255534,21.8386921020054,22.3217811478011,21.7543432209934,22.3064449876171,333243.780626025,0.0,1.0
2019-03-20,28.33,28.87,27.95,28.31,206890,21.7236709006254,22.1377472255932,21.4322838571296,21.7083347404414,269806.780208186,0.0,1.0
2019-03-21,27.6,28.27,26.84,28.27,490229,21.1639010539097,21.6776624200734,20.581126966918,21.6776624200734,639311.267121072,0.0,1.0
2019-03-22,26.66,27.01,26.23,26.9,542599,20.4431015252621,20.7114843284819,20.1133740813062,20.62713544747,707607.371715312,0.0,1.0
2019-03-25,26.53,26.84,26.41,26.43,255785,20.3434164840661,20.581126966918,20.2513995229621,20.2667356831461,333571.111583695,0.0,1.0
2019-03-26,26.63,26.79,26.34,26.7,173482,20.4200972849861,20.542786566458,20.1977229623182,20.47377384563,226239.160153107,0.0,1.0
2019-03-27,25.43,26.06,25.42,25.79,582708,19.4999276739465,19.9830167197423,19.4922595938545,19.7759785572584,759913.815464988,0.0,1.0
2019-03-28,26.39,26.67,25.16,25.33,363177,20.2360633627782,20.450769605354,19.2928895114626,19.4232468730265,473621.813599826,0.0,1.0
2019-03-29,25.82,26.73,25.71,26.42,432500,19.7989827975344,20.496778085906,19.7146339165224,20.2590676030541,564026.450964474,0.0,1.0
2019-04-01,26.74,27.06,26.58,26.72,303485,20.504446165998,20.7498247289419,20.3817568845261,20.489110005814,395777.034614922,0.0,1.0
2019-04-02,25.86,26.66,25.75,26.63,428386,19.8296551179023,20.4431015252621,19.7453062368904,20.4200972849861,558661.353116458,0.0,1.0
2019-04-03,25.14,25.83,24.96,25.61,490325,19.2775533512786,19.8066508776264,19.1395279096227,19.6379531156024,639436.461431576,0.0,1.0
2019-04-04,25.46,25.53,24.85,25.13,318122,19.5229319142225,19.5766084748665,19.0551790286107,19.2698852711866,414865.254644441,0.0,1.0
2019-04-05,25.09,25.68,24.91,25.68,414651,19.2392129508186,19.6916296762464,19.1011875091627,19.6916296762464,540749.437962707,0.0,1.0
2019-04-08,25.13,25.4,24.95,25.32,574588,19.2698852711866,19.4769234336705,19.1318598295307,19.4155787929346,749324.463368269,0.0,1.0
2019-04-09,24.71,25.09,24.49,25.09,595457,18.9478259073228,19.2392129508186,18.7791281452989,19.2392129508186,776539.880721279,0.0,1.0
2019-04-10,24.91,25.21,24.85,24.93,498497,19.1011875091627,19.3312299119226,19.0551790286107,19.1165236693467,650093.627113151,0.0,1.0
2019-04-11,25.55,25.96,25.12,25.18,1065549,19.5919446350505,19.9063359188223,19.2622171910946,19.3082256716466,1389590.33710692,0.0,1.0
2019-04-12,25.27,25.59,24.78,25.38,753937,19.3772383924746,19.6226169554185,19.0015024679668,19.4615872734865,983214.821643475,0.0,1.0
2019-04-15,25.12,25.36,24.86,25.32,348931,19.2622171910946,19.4462511133025,19.0628471087027,19.4155787929346,455043.499564128,0.0,1.0
2019-04-16,24.81,25.01,24.45,24.49,519987,19.0245067082427,19.1778683100827,18.7484558249309,18.7791281452989,678118.895162231,0.0,1.0
2019-04-17,24.82,25.22,24.26,24.53,530588,20.3629279138602,20.6910975820932,19.9034903783339,20.1250049043912,646723.998420496,1.735445,1.0
2019-04-18,24.68,24.9,24.4,24.83,522565,20.2480685299786,20.4285618475068,20.0183497622155,20.371132155566,636944.910617291,0.0,1.0
2019-04-22,24.83,25.29,24.61,24.83,377358,20.371132155566,20.748527274034,20.1906388380378,20.371132155566,459954.756978978,0.0,1.0
2019-04-23,24.75,24.83,24.46,24.71,407239,20.3054982219194,20.371132155566,20.0675752124504,20.2726812550961,496376.160774018,0.0,1.0
2019-04-24,24.03,24.52,23.72,24.52,571446,19.7147928190999,20.1168006626854,19.4604613262193,20.1168006626854,696525.066532601,0.0,1.0
2019-04-25,24.01,24.08,23.55,23.82,423656,19.6983843356883,19.7558140276291,19.3209892172203,19.5425037432776,516386.541487621,0.0,1.0
2019-04-26,23.71,24.15,23.4,23.59,765378,19.4522570845135,19.8132437195698,19.1979255916329,19.3538061840436,932905.230542498,0.0,1.0
2019-04-29,24.3,24.36,23.563,23.74,384331,19.9363073451572,19.9855327953922,19.3316547314379,19.476869809631,468454.019007117,0.0,1.0
2019-04-30,24.45,24.67,23.85,24.43,919310,20.0593709707446,20.2398642882728,19.5671164683951,20.042962487333,1120530.12693078,0.0,1.0
2019-05-01,23.9,24.52,23.9,24.52,272785,19.6081376769242,20.1168006626854,19.6081376769242,20.1168006626854,332492.641954087,0.0,1.0
2019-05-02,23.3,23.89,23.2,23.89,286787,19.1158831745746,19.5999334352184,19.0338407575164,19.5999334352184,349559.423385036,0.0,1.0
2019-05-03,23.48,23.57,23.34,23.38,236296,19.2635595252795,19.3373977006319,19.1487001413979,19.1815171082212,288016.867947955,0.0,1.0
2019-05-06,22.88,22.98,22.76,22.88,645487,18.7713050229299,18.8533474399882,18.67285412246,18.7713050229299,786772.28578191,0.0,1.0
2019-05-07,22.19,22.37,21.86,22.29,403900,18.2052123452279,18.3528886959328,17.9344723689357,18.2872547622862,492306.314809304,0.0,1.0
2019-05-08,22.13,22.58,22.05,22.58,576551,18.155986894993,18.5251777717552,18.0903529613464,18.5251777717552,702747.457562809,0.0,1.0
2019-05-09,20.56,22.88,20.4,21.41,1284571,16.8679209471783,18.7713050229299,16.7366530798851,17.5652814921735,1565740.07209929,0.0,1.0
2019-05-10,20.29,20.51,20.14,20.48,492050,16.646406421121,16.8268997386492,16.5233427955336,16.8022870135317,599750.735830447,0.0,1.0
2019-05-13,19.71,19.77,19.57,19.77,53841,16.1705604021831,16.219785852418,16.0557010183015,16.219785852418,65625.8091003904,0.0,1.0
2019-05-14,18.89,19.451,18.12,19.16,711469,15.4978125823054,15.9580705420022,14.8660859709567,15.7193271083627,867196.537487148,0.0,1.0
2019-05-15,19.03,19.71,18.36,18.36,1222630,15.6126719661869,16.1705604021831,15.0629877718966,15.0629877718966,1490241.32130552,0.0,1.0
2019-05-16,18.613,19.15,18.54,19.08,447487,15.270555087054,15.7111228666568,15.2106641226014,15.653693174716,545433.711054891,0.0,1.0
2019-05-17,17.88,18.6,17.88,18.435,403743,14.6691841700169,15.2598895728364,14.6691841700169,15.1245195846903,492114.950383889,0.0,1.0
2019-05-20,19.85,19.89,18.07,18.27,210859,16.2854197860647,16.318236752888,14.8250647624276,14.9891495965441,257012.174385676,0.0,1.0
2019-05-21,21.44,21.44,20.085,20.16,1151714,17.589894217291,17.589894217291,16.4782194661516,16.5397512789453,1403803.10733915,0.0,1.0
2019-05-22,20.8,21.17,20.59,20.82,274023,17.0648227481181,17.3683796912337,16.8925336722958,17.0812312315298,334001.617486977,0.0,1.0
2019-05-23,21.1,21.14,20.64,20.85,365541,17.3109499992929,17.3437669661162,16.9335548808249,17.1058439566473,445551.232041861,0.0,1.0
2019-05-24,20.5,20.64,20.19,20.46,234989,16.8186954969433,16.9335548808249,16.5643640040627,16.78587853012,286423.78957842,0.0,1.0
2019-05-28,20.85,21.07,20.58,21.0,113010,17.1058439566473,17.2863372741754,16.8843294305899,17.2289075822346,137745.81984798,0.0,1.0
2019-05-29,21.35,21.7,20.95,21.0,66947,17.5160560419386,17.8032045016425,17.1878863737055,17.2289075822346,81600.4725366139,0.0,1.0
2019-05-30,20.75,21.24,20.67,21.02,100437,17.023801539589,17.4258093831745,16.9581676059424,17.2453160656463,122420.820352815,0.0,1.0
2019-05-31,21.62,21.9,20.5,20.68,456671,17.7375705679959,17.967289335759,16.8186954969433,16.9663718476482,556627.920500814,0.0,1.0
2019-06-03,21.28,21.78,20.79,21.746,204118,17.4586263499978,17.8688384352891,17.0566185064123,17.8409440134893,248795.692909743,0.0,1.0
2019-06-04,17.63,18.07,17.21,17.27,2484185,14.4640781273713,14.8250647624276,14.1194999757266,14.1687254259615,3027927.61241532,0.0,1.0
2019-06-05,17.42,18.68,17.39,18.61,1397222,14.2917890515489,15.325523506483,14.2671763264314,15.2680938145422,1703048.31342037,0.0,1.0
2019-06-06,17.03,17.88,16.9,17.88,1278445,13.9718236250217,14.6691841700169,13.865168482846,14.6691841700169,1558273.20286304,0.0,1.0
2019-06-07,16.81,17.18,16.81,17.13,630365,13.7913303074935,14.0948872506091,13.7913303074935,14.05386604208,768340.356857557,0.0,1.0
2019-06-10,16.71,17.14,16.68,16.985,372464,13.7092878904353,14.0620702837858,13.6846751653178,13.9349045373455,453989.549985472,0.0,1.0
2019-06-11,17.7,17.88,16.92,17.025,292286,14.5215078193121,14.6691841700169,13.8815769662576,13.9677215041688,356262.053801316,0.0,1.0
2019-06-12,17.72,18.09,17.59,17.908,188373,14.5379163027237,14.8414732458393,14.431261160548,14.6921560467932,229604.400692184,0.0,1.0
2019-06-13,18.24,18.46,18.06,18.245,190919,14.9645368714267,15.1450301889548,14.8168605207218,14.9686389922796,232707.673476299,0.0,1.0
2019-06-14,17.68,17.87,17.605,17.84,125480,14.5050993359004,14.6609799283111,14.4435675231067,14.6363672031936,152945.274529021,0.0,1.0
2019-06-17,17.29,17.664,17.29,17.664,55799,14.1851339093732,14.4919725491711,14.1851339093732,14.4919725491711,68012.3794504687,0.0,1.0
2019-06-18,18.34,18.45,17.31,17.32,118123,15.0465792884849,15.136825947249,14.2015423927848,14.2097466344907,143977.961931714,0.0,1.0
2019-06-19,18.04,18.54,18.04,18.1899,64680,14.8004520373101,15.2106641226014,14.8004520373101,14.9234336204805,78837.267744159,0.0,1.0
2019-06-20,18.68,18.75,18.03,18.03,44892,15.325523506483,15.3829531984238,14.7922477956043,14.7922477956043,54718.0368517436,0.0,1.0
2019-06-21,18.51,18.98,18.51,18.905,44489,15.186051397484,15.5716507576578,15.186051397484,15.5101189448641,54226.8275304557,0.0,1.0
2019-06-24,18.81,18.9,18.54,18.56,197584,15.4321786486587,15.5060168240112,15.2106641226014,15.2270726060131,240831.519943753,0.0,1.0
2019-06-25,18.48,18.89,18.33,18.84,223629,15.1614386723665,15.4978125823054,15.0383750467791,15.4567913737762,272577.293573879,0.0,1.0
2019-06-26,18.386,18.65,18.35,18.64,108805,15.0843188003317,15.3009107813655,15.0547835301907,15.2927065396597,132620.422339258,0.0,1.0
2019-06-27,18.19,18.43,18.12,18.37,351023,14.9235156628975,15.1204174638374,14.8660859709567,15.0711920136024,427855.507658595,0.0,1.0
2019-06-28,18.32,18.45,18.19,18.35,101363,15.0301708050733,15.136825947249,14.9235156628975,15.0547835301907,123549.504798255,0.0,1.0
2019-07-01,18.23,18.6,18.05,18.44,258542,14.9563326297208,15.2598895728364,14.808656279016,15.1286217055432,315132.11003572,0.0,1.0
2019-07-02,18.11,18.27,17.76,18.15,74213,14.8578817292509,14.9891495965441,14.570733269547,14.8906986960742,90456.8669000814,0.0,1.0
2019-07-03,18.17,18.25,18.03,18.03,124383,14.9071071794859,14.9727411131325,14.7922477956043,14.7922477956043,151608.161314497,0.0,1.0
2019-07-05,19.55,19.59,19.29,19.378,404980,16.0392925348899,16.0721095017132,15.8259822505384,15.8981795775497,493622.707035086,0.0,1.0
2019-07-08,19.76,19.8,19.64,19.77,591042,16.2115816107122,16.2443985775355,16.1131307102423,16.219785852418,720410.272140432,0.0,1.0
2019-07-09,19.73,19.76,19.55,19.69,304160,16.1869688855947,16.2115816107122,16.0392925348899,16.1541519187714,370735.054994796,0.0,1.0
2019-07-10,19.59,19.85,17.761,19.32,559435,16.0721095017132,16.2854197860647,14.5715536937176,15.8505949756559,681885.078547517,0.0,1.0
2019-07-11,19.43,19.66,19.43,19.48,422838,15.94084163442,16.129539193654,15.94084163442,15.9818628429491,515389.496264758,0.0,1.0
2019-07-12,19.44,20.15,19.44,19.79,498115,15.9490458761258,16.5315470372394,15.9490458761258,16.2361943358297,607143.253283575,0.0,1.0
2019-07-15,19.71,19.75,19.56,19.62,460275,16.1705604021831,16.2033773690064,16.0474967765957,16.0967222268307,561020.770113523,0.0,1.0
2019-07-16,18.96,19.44,18.86,19.37,342833,15.5552422742461,15.9490458761258,15.4731998571879,15.891616184185,417872.866613068,0.0,1.0
2019-07-17,18.93,19.21,18.92,18.95,533242,15.5306295491287,15.7603483168918,15.5224253074228,15.5470380325403,649958.910427189,0.0,1.0
2019-07-18,19.24,19.34,19.125,19.22,396006,15.7849610420093,15.8670034590675,15.6906122623923,15.7685525585976,482684.462744175,0.0,1.0
2019-07-19,19.1,19.355,18.94,19.31,118133,15.6701016581277,15.8793098216263,15.5388337908345,15.84239073395,143990.15074862,0.0,1.0
2019-07-22,18.98,19.21,18.77,19.07,249855,15.5716507576578,15.7603483168918,15.3993616818354,15.6454889330102,304543.684789993,0.0,1.0
2019-07-23,18.59,18.85,18.5,18.81,237788,15.2516853311306,15.464995615482,15.1778471557781,15.4321786486587,289835.439430241,0.0,1.0
2019-07-24,18.53,18.83,18.53,18.83,175617,15.2024598808956,15.4485871320704,15.2024598808956,15.4485871320704,214056.345847649,0.0,1.0
2019-07-25,18.45,18.51,18.22,18.5,119411,15.136825947249,15.186051397484,14.948128388015,15.1778471557781,145547.88154913,0.0,1.0
2019-07-26,18.42,18.46,18.36,18.46,52855,15.1122132221315,15.1450301889548,15.0629877718966,15.1450301889548,64423.9917535176,0.0,1.0
2019-07-29,17.9,18.03,17.853,17.96,91642,14.6855926534286,14.7922477956043,14.6470327174112,14.7348181036635,111700.755884511,0.0,1.0
2019-07-30,18.05,18.07,17.89,18.04,147397,14.808656279016,14.8250647624276,14.6773884117228,14.8004520373101,179659.504540596,0.0,1.0
2019-07-31,17.731,18.03,17.5,17.89,259417,14.5469409686001,14.7922477956043,14.3574229851955,14.6773884117228,316198.631514942,0.0,1.0
2019-08-01,17.15,17.75,17.15,17.54,244343,14.0702745254916,14.5625290278412,14.0702745254916,14.3902399520188,297825.208911735,0.0,1.0
2019-08-02,16.99,17.25,16.99,17.06,32024,13.9390066581984,14.1523169425499,13.9390066581984,13.9964363501392,39033.4672578686,0.0,1.0
2019-08-05,16.5,16.55,16.33,16.35,46540,13.5369988146129,13.5780200231421,13.3975267056139,13.4139351890255,56726.7538777545,0.0,1.0
2019-08-06,16.44,16.67,16.3,16.65,111578,13.487773364378,13.676470923612,13.3729139804964,13.6600624402003,136000.381267126,0.0,1.0
2019-08-07,16.08,16.17,15.9,15.98,211421,13.1924206629682,13.2662588383207,13.0447443122634,13.11037824591,257697.185895761,0.0,1.0
2019-08-08,16.05,16.07,15.76,15.97,194970,13.1678079378508,13.1842164212624,12.9298849283818,13.1021740042042,237645.363204678,0.0,1.0
2019-08-09,15.98,15.98,15.745,15.87,143486,13.11037824591,13.11037824591,12.9175785658231,13.0201315871459,174892.458248892,0.0,1.0
2019-08-12,15.5,15.72,15.12,15.43,268985,12.7165746440303,12.8970679615585,12.4048134592089,12.6591449520895,327860.891530034,0.0,1.0
2019-08-13,15.44,16.05,15.44,15.445,215549,12.6673491937954,13.1678079378508,12.6673491937954,12.6714513146483,262728.729514311,0.0,1.0
2019-08-14,15.16,15.49,15.16,15.42,14082,12.4376304260322,12.7083704023245,12.4376304260322,12.6509407103837,17164.2919661912,0.0,1.0
2019-08-15,14.79,15.28,14.73,15.03,81621,12.1340734829167,12.5360813265022,12.0848480326817,12.3309752838565,99486.3424636051,0.0,1.0
2019-08-16,14.57,15.165,14.56,15.06,115242,11.9535801653885,12.4417325468852,11.9453759236827,12.355588008974,140466.363781267,0.0,1.0
2019-08-19,14.02,14.99,14.0,14.99,12962,11.5023468715681,12.2981583170332,11.4859383881564,12.2981583170332,15799.1444727858,0.0,1.0
2019-08-20,13.95,14.145,13.86,13.93,240121,11.4449171796273,11.6048998928909,11.3710790042749,11.4285086962156,292679.090414273,0.0,1.0
2019-08-21,14.111,14.19,13.9,13.95,705178,11.5770054710911,11.6418189805671,11.4038959710982,11.4449171796273,859528.55277196,0.0,1.0
2019-08-22,14.13,14.14,13.67,14.14,107462,11.5925935303322,11.600797772038,11.2151984118642,11.600797772038,130983.464228862,0.0,1.0
2019-08-23,12.88,13.63,12.88,13.49,59595,10.5670633171039,11.1823814450409,10.5670633171039,11.0675220611593,72639.2543477605,0.0,1.0
2019-08-26,12.51,12.925,12.51,12.89,37012,10.2635063739884,10.6039824047801,10.2635063739884,10.5752675588097,45113.2491302843,0.0,1.0
2019-08-27,12.55,12.7,12.31,12.59,165186,10.2963233408117,10.419386966399,10.0994215398718,10.329140307635,201342.19093362,0.0,1.0
2019-08-28,13.35,13.45,12.52,12.54,221096,10.9526626772777,11.034705094336,10.2717106156942,10.2881190991058,269489.866251741,0.0,1.0
2019-08-29,13.84,13.96,13.55,13.66,397984,11.3546705208632,11.4531214213331,11.1167475113943,11.2069941701583,485095.410728066,0.0,1.0
2019-08-30,13.95,14.15,13.688,14.15,257783,11.4449171796273,11.6090020137438,11.2299660469347,11.6090020137438,314206.978832599,0.0,1.0
2019-09-03,13.1,13.41,13.05,13.4,82393,10.7475566346321,11.0018881275127,10.706535426103,10.9936838858069,100427.319128702,0.0,1.0
2019-09-04,14.19,14.19,13.58,13.58,123636,11.6418189805671,11.6418189805671,11.1413602365117,11.1413602365117,150697.656691664,0.0,1.0
2019-09-05,13.89,14.3,13.89,14.3,137610,11.3956917293923,11.7320656393312,11.3956917293923,11.7320656393312,167730.309435277,0.0,1.0
2019-09-06,14.02,14.28,13.99,14.03,122661,11.5023468715681,11.7156571559196,11.4777341464506,11.5105511132739,149509.247043387,0.0,1.0
2019-09-09,14.47,14.54,14.1,14.13,157491,11.8715377483303,11.928967440271,11.5679808052147,11.5925935303322,191962.896324911,0.0,1.0
2019-09-10,14.45,14.65,14.44,14.5,93798,11.8551292649186,12.0192140990351,11.8469250232128,11.8961504734477,114328.664809317,0.0,1.0
2019-09-11,14.8,14.955,14.6,14.6,69557,12.1422777246225,12.2694434710628,11.978192890506,11.978192890506,84781.7537489248,0.0,1.0
2019-09-12,14.77,15.1,14.76,14.91,131150,12.117664999505,12.3884049757973,12.1094607577992,12.2325243833866,159856.333714385,0.0,1.0
2019-09-13,14.45,15.12,14.45,15.12,145146,11.8551292649186,12.4048134592089,11.8551292649186,12.4048134592089,176915.80185519,0.0,1.0
2019-09-16,14.384,14.62,14.26,14.325,61344,11.8009812696601,11.9946013739176,11.6992486725079,11.7525762435958,74771.078424516,0.0,1.0
2019-09-17,14.91,15.14,14.61,14.74,96287,12.2325243833866,12.4212219426206,11.9863971322118,12.0930522743876,117362.461337072,0.0,1.0
2019-09-18,15.3,15.39,14.808,14.84,28411,12.5524898099138,12.6263279852662,12.1488411179872,12.1750946914458,34629.6477099458,0.0,1.0
2019-09-19,14.8,15.23,14.8,15.21,71696,12.1422777246225,12.495060117973,12.1422777246225,12.4786516345614,87388.9416849909,0.0,1.0
2019-09-20,15.52,15.91,14.74,14.74,138408,12.732983127442,13.0529485539692,12.0930522743876,12.0930522743876,168702.977024328,0.0,1.0
2019-09-23,15.65,15.78,14.96,14.96,99453,12.8396382696177,12.9462934117935,12.2735455919157,12.2735455919157,121221.440769323,0.0,1.0
2019-09-24,15.34,15.735,15.34,15.61,49922,12.5853067767371,12.9093743241172,12.5853067767371,12.8068213027944,60849.0117551623,0.0,1.0
2019-09-25,15.54,15.66,15.13,15.23,91870,12.7493916108536,12.8478425113235,12.4130177009148,12.495060117973,111978.660909955,0.0,1.0
2019-09-26,15.32,15.9,15.31,15.85,85629,12.5688982933255,13.0447443122634,12.5606940516196,13.0037231037342,104371.620279291,0.0,1.0
2019-09-27,15.75,15.76,15.6,15.625,38090,12.921680686676,12.9298849283818,12.7986170610886,12.8191276653532,46427.2035926871,0.0,1.0
2019-09-30,15.65,15.65,15.32,15.32,36265,12.8396382696177,12.8396382696177,12.5688982933255,12.5688982933255,44202.7445074509,0.0,1.0
2019-10-01,14.67,15.53,14.67,15.46,46709,12.0356225824468,12.7411873691478,12.0356225824468,12.683757677207,56932.7448834555,0.0,1.0
2019-10-02,14.81,15.01,14.7,14.7,47875,12.1504819663283,12.3145668004449,12.0602353075642,12.0602353075642,58353.9609346261,0.0,1.0
2019-10-03,14.95,15.14,14.66,14.69,63779,12.2653413502099,12.4212219426206,12.0274183407409,12.0520310658584,77739.0553409818,0.0,1.0
2019-10-04,14.6,14.75,14.51,14.75,28906,12.3105877432175,12.437066384415,12.2347005584991,12.437066384415,34281.6775935426,0.40515,1.0
2019-10-07,14.06,14.37,14.0,14.32,73813,11.8552646349067,12.1166538267148,11.8046731784278,12.074494279649,87540.0770847633,0.0,1.0
2019-10-08,13.65,14.12,13.6,14.12,68066,11.5095563489671,11.9058560913857,11.4673968019013,11.9058560913857,80724.3017740975,0.0,1.0
2019-10-09,13.89,13.89,13.66,13.8,70407,11.711922174883,11.711922174883,11.5179882583802,11.6360349901645,83500.6598743702,0.0,1.0
2019-10-10,13.81,14.11,13.74,14.07,118365,11.6444668995777,11.8974241819726,11.5854435336855,11.8636965443199,140377.45687261,0.0,1.0
2019-10-11,14.39,14.62,14.07,14.07,161228,12.1335176455411,12.3274515620439,11.8636965443199,11.8636965443199,191211.731649197,0.0,1.0
2019-10-14,14.212,14.41,14.1,14.41,81759,11.9834296579868,12.1503814643674,11.8889922725594,12.1503814643674,96963.8026143517,0.0,1.0
2019-10-15,14.16,14.3,14.11,14.19,79576,11.9395837290384,12.0576304608227,11.8974241819726,11.9648794572779,94374.8279313546,0.0,1.0
2019-10-16,14.21,14.21,14.0,14.081,110838,11.9817432761042,11.9817432761042,11.8046731784278,11.8729716446744,131450.653190101,0.0,1.0
2019-10-17,13.97,14.29,13.93,14.23,37085,11.7793774501883,12.0491985514095,11.7456498125356,11.9986070949305,43981.7343650634,0.0,1.0
2019-10-18,13.9,13.942,13.8,13.9,31581,11.7203540842961,11.7557681038314,11.6360349901645,11.7203540842961,37454.1500062849,0.0,1.0
2019-10-21,13.89,14.0,13.71,13.71,23927,11.711922174883,11.8046731784278,11.5601478054461,11.5601478054461,28376.728007358,0.0,1.0
2019-10-22,13.84,13.86,13.6,13.6,33300,11.6697626278172,11.6866264466435,11.4673968019013,11.4673968019013,39492.8341474076,0.0,1.0
2019-10-23,14.1,14.235,13.92,14.0,41950,11.8889922725594,12.0028230496371,11.7372179031225,11.8046731784278,49751.4832577703,0.0,1.0
2019-10-24,13.781,14.99,13.15,13.15,16000,11.6200143622795,12.6394322103309,11.0879608783089,11.0879608783089,18975.5359266824,0.0,1.0
2019-10-25,14.1,14.1,14.1,14.1,113924,11.8889922725594,11.8889922725594,11.8889922725594,11.8889922725594,135110.55968196,0.0,1.0
2019-10-28,13.95,14.42,13.9,14.01,82950,11.762513631362,12.1588133737806,11.7203540842961,11.8131050878409,98376.2940698936,0.0,1.0
2019-10-29,13.91,14.15,13.86,14.15,45677,11.7287859937093,11.9311518196252,11.6866264466435,11.9311518196252,54171.597157692,0.0,1.0
2019-10-30,13.84,13.95,13.67,13.84,72492,11.6697626278172,11.762513631362,11.5264201677934,11.6697626278172,85973.4093998159,0.0,1.0
2019-10-31,13.53,14.02,13.53,14.0,75847,11.4083734360091,11.8215369972541,11.4083734360091,11.8046731784278,89952.3420894426,0.0,1.0
2019-11-01,13.87,14.26,13.8,13.93,95647,11.6950583560567,12.02390282317,11.6360349901645,11.7456498125356,113434.567798711,0.0,1.0
2019-11-04,14.23,14.31,14.03,14.08,92068,11.9986070949305,12.0660623702358,11.8299689066673,11.8721284537331,109189.977606112,0.0,1.0
2019-11-05,14.9,14.96,14.36,14.47,150021,12.5635450256124,12.6141364820914,12.1082219173016,12.2009729208464,177920.554703551,0.0,1.0
2019-11-06,14.17,14.43,14.16,14.4,53168,11.9480156384515,12.1672452831938,11.9395837290384,12.1419495549543,63055.7058843657,0.0,1.0
2019-11-07,15.04,15.15,14.27,14.35,88588,12.6815917573967,12.7743427609415,12.0323347325832,12.0997900078885,105062.798542059,0.0,1.0
2019-11-08,15.0,15.31,14.91,15.11,332600,12.647864119744,12.9092533115521,12.5719769350256,12.7406151232888,394453.953075911,0.0,1.0
2019-11-11,15.27,15.33,14.81,14.81,48081,12.8755256738994,12.9261171303784,12.4876578408939,12.4876578408939,57022.6714306761,0.0,1.0
2019-11-12,14.63,14.9,14.51,14.9,163000,12.335883471457,12.5635450256124,12.2347005584991,12.5635450256124,193313.272253077,0.0,1.0
2019-11-13,14.61,14.78,14.16,14.49,37355,12.3190196526307,12.4623621126545,11.9395837290384,12.2178367396727,44301.9465338262,0.0,1.0
2019-11-14,13.85,14.46,13.8,14.43,70600,11.6781945372303,12.1925410114333,11.6360349901645,12.1672452831938,83729.5522764862,0.0,1.0
2019-11-15,13.86,14.023,13.85,13.98,28280,11.6866264466435,11.824066570078,11.6781945372303,11.7878093596014,33539.2597504111,0.0,1.0
2019-11-18,13.43,13.89,13.43,13.84,57474,11.3240543418775,11.711922174883,11.3240543418775,11.6697626278172,68162.4969906339,0.0,1.0
2019-11-19,13.43,13.57,13.22,13.42,299806,11.3240543418775,11.4421010736618,11.1469842442011,11.3156224324643,355561.220252183,0.0,1.0
2019-11-20,13.35,13.35,13.08,13.32,19307,11.2565990665722,11.2565990665722,11.0289375124168,11.2313033383327,22897.5420085285,0.0,1.0
2019-11-21,13.08,13.26,13.01,13.15,423181,11.0289375124168,11.1807118818537,10.9699141465247,11.0879608783089,501880.391811836,0.0,1.0
2019-11-22,13.28,13.66,13.17,13.43,43124,11.1975757006801,11.5179882583802,11.1048246971353,11.3240543418775,51143.8132063905,0.0,1.0
2019-11-25,13.1,13.328,13.06,13.17,91964,11.0458013312431,11.2380488658632,11.0120736935905,11.1048246971353,109066.636622589,0.0,1.0
2019-11-26,12.88,13.15,12.88,13.01,235749,10.8602993241535,11.0879608783089,10.8602993241535,10.9699141465247,279591.476198716,0.0,1.0
2019-11-27,12.95,13.06,12.89,12.97,84771,10.9193226900457,11.0120736935905,10.8687312335667,10.936186508872,100535.947252549,0.0,1.0
2019-11-29,13.2,13.4,13.2,13.26,68162,11.1301204253748,11.298758613638,11.1301204253748,11.1807118818537,80838.1549896574,0.0,1.0
2019-12-02,13.37,13.51,13.24,13.36,108161,11.2734628853985,11.3915096171828,11.1638480630274,11.2650309759854,128275.808835369,0.0,1.0
2019-12-03,13.57,13.77,13.44,13.68,158626,11.4421010736618,11.610739261925,11.3324862512907,11.5348520772066,188125.83511912,0.0,1.0
2019-12-04,13.62,13.75,13.52,13.59,129851,11.4842606207276,11.5938754430987,11.399941526596,11.4589648924881,153999.519725977,0.0,1.0
2019-12-05,13.56,13.74,13.46,13.58,152267,11.4336691642486,11.5854435336855,11.349350070117,11.4505329830749,180584.245559259,0.0,1.0
2019-12-06,13.94,14.12,13.73,13.73,177233,11.7540817219488,11.9058560913857,11.5770116242724,11.5770116242724,210193.197430856,0.0,1.0
2019-12-09,13.98,14.29,13.94,14.21,232994,11.7878093596014,12.0491985514095,11.7540817219488,11.9817432761042,276324.126106341,0.0,1.0
2019-12-10,14.06,14.21,13.96,14.09,107103,11.8552646349067,11.9817432761042,11.7709455407751,11.8805603631462,127021.051522217,0.0,1.0
2019-12-11,14.15,14.32,14.15,14.27,219754,11.9311518196252,12.074494279649,11.9311518196252,12.0323347325832,260621.87012701,0.0,1.0
2019-12-12,14.31,14.36,14.17,14.17,42557,12.0660623702358,12.1082219173016,11.9480156384515,11.9480156384515,50471.3676519889,0.0,1.0
2019-12-13,14.09,14.26,14.05,14.15,109802,11.8805603631462,12.02390282317,11.8468327254936,11.9311518196252,130221.987238849,0.0,1.0
2019-12-16,14.08,14.48,13.98,14.36,123943,11.8721284537331,12.2094048302596,11.7878093596014,12.1082219173016,146992.803085049,0.0,1.0
2019-12-17,13.91,14.11,13.89,14.06,180477,11.7287859937093,11.8974241819726,11.711922174883,11.8552646349067,214040.487339991,0.0,1.0
2019-12-18,14.06,14.33,13.99,14.17,177275,11.8552646349067,12.0829261890621,11.7962412690146,11.9480156384515,210243.008212665,0.0,1.0
2019-12-19,13.68,14.235,13.66,14.15,987585,11.5348520772066,12.0028230496371,11.5179882583802,11.9311518196252,1171247.16550953,0.0,1.0
2019-12-20,13.81,14.19,13.66,13.84,1019037,11.6444668995777,11.9648794572779,11.5179882583802,11.6697626278172,1208548.32525741,0.0,1.0
2019-12-23,14.33,14.365,13.96,13.96,172572,12.0829261890621,12.1124378720082,11.7709455407751,11.7709455407751,204665.386621215,0.0,1.0
2019-12-24,14.4,14.4,14.23,14.23,25062,12.1419495549543,12.1419495549543,11.9986070949305,11.9986070949305,29722.8050871571,0.0,1.0
2019-12-26,14.79,14.85,14.33,14.33,190030,12.4707940220676,12.5213854785466,12.0829261890621,12.0829261890621,225370.068259216,0.0,1.0
2019-12-27,14.96,15.23,14.77,14.79,531405,12.6141364820914,12.8417980362468,12.4539302032413,12.4707940220676,630230.916819915,0.0,1.0
2019-12-30,14.94,15.17,14.85,15.13,214913,12.5972726632651,12.7912065797678,12.5213854785466,12.7574789421152,254880.584538192,0.0,1.0
2019-12-31,14.8,14.93,14.8,14.83,80827,12.4792259314808,12.5888407538519,12.4792259314808,12.5045216597203,95858.4776466222,0.0,1.0
2020-01-02,15.02,15.12,14.87,15.11,78568,12.6647279385704,12.749047032702,12.5382492973729,12.7406151232888,93179.3691679736,0.0,1.0
2020-01-03,15.67,16.37,15.38,15.38,265773,13.2128020504259,13.8030357093473,12.9682766774442,12.9682766774442,315199.069365136,0.0,1.0
2020-01-06,16.29,16.37,15.65,15.7,236558,13.735580434042,13.8030357093473,13.1959382315996,13.2380977786654,280550.926734009,0.0,1.0
2020-01-07,15.92,16.13,15.835,15.92,154555,13.423599785755,13.6006698834314,13.3519285557431,13.423599785755,183297.747196775,0.0,1.0
2020-01-08,16.8,17.16,16.42,16.42,277034,14.1656078141133,14.4691565529872,13.8451952564131,13.8451952564131,328554.288744533,0.0,1.0
2020-01-09,17.03,17.61,16.94,17.32,359375,14.3595417306161,14.8485924765795,14.2836545458976,14.6040671035978,426208.326478216,0.0,1.0
2020-01-10,16.74,17.29,16.71,17.01,332568,14.1150163576343,14.5787713753583,14.0897206293949,14.3426779117897,394416.002004058,0.0,1.0
2020-01-13,16.45,17.2,16.35,17.2,245342,13.8704909846526,14.5028841906398,13.786171890521,14.5028841906398,290968.495957757,0.0,1.0
2020-01-14,16.5,16.86,16.442,16.69,162999,13.9126505317184,14.2161992705923,13.8637454571221,14.0728568105685,193312.086282082,0.0,1.0
2020-01-15,15.97,16.64,15.85,16.56,119337,13.4657593328208,14.0306972635027,13.3645764198629,13.9632419881974,141530.220680156,0.0,1.0
2020-01-16,16.28,16.424,16.03,16.16,98210,13.7271485246289,13.8485680201784,13.5163507892998,13.6259656116709,116474.211459967,0.0,1.0
2020-01-17,16.47,16.595,16.29,16.47,70807,13.887354803479,13.9927536711435,13.735580434042,13.887354803479,83975.0482725372,0.0,1.0
2020-01-21,16.9,17.375,16.86,16.97,414965,14.249926908245,14.6504426053702,14.2161992705923,14.3089502741371,492136.454113483,0.0,1.0
2020-01-22,17.3,17.42,17.03,17.14,207324,14.5872032847715,14.6883861977294,14.3595417306161,14.4522927341609,245880.250653968,0.0,1.0
2020-01-23,18.55,18.64,17.95,18.1,176933,15.6411919614168,15.7170791461353,15.135277396627,15.2617560378245,209837.406132231,0.0,1.0
2020-01-24,17.91,18.2,17.83,18.17,340131,15.1015497589744,15.3460751319561,15.0340944836691,15.3207794037166,403385.5006424,0.0,1.0
2020-01-27,16.57,17.32,16.55,17.32,184520,13.9716738976106,14.6040671035978,13.9548100787843,14.6040671035978,218835.368074464,0.0,1.0
2020-01-28,16.36,16.88,16.082,16.8,253885,13.7946037999342,14.2330630894186,13.5601967182482,14.1656078141133,301100.246171609,0.0,1.0
2020-01-29,15.58,16.09,15.42,16.05,160132,13.1369148657075,13.5669422457788,13.0020043150969,13.5332146081261,189911.907438219,0.0,1.0
2020-01-30,14.9,14.965,14.46,14.9,238644,12.5635450256124,12.618352436798,12.1925410114333,12.5635450256124,283024.86223045,0.0,1.0
2020-01-31,14.7,15.14,14.68,15.13,147238,12.3949068373492,12.7659108515283,12.3780430185228,12.7574789421152,174619.997423303,0.0,1.0
2020-02-03,15.76,15.91,14.94,15.01,163170,13.2886892351444,13.4151678763418,12.5972726632651,12.6562960291572,193514.887322298,0.0,1.0
2020-02-04,15.7,16.35,15.65,16.21,93438,13.2380977786654,13.786171890521,13.1959382315996,13.6681251587367,110814.757869834,0.0,1.0
2020-02-05,16.16,16.37,15.99,16.2,120020,13.6259656116709,13.8030357093473,13.4826231516471,13.6596932493236,142340.238870026,0.0,1.0
2020-02-06,14.92,16.26,14.71,16.26,159462,12.5804088444387,13.7102847058025,12.4033387467623,13.7102847058025,189117.30687129,0.0,1.0
2020-02-07,14.69,15.19,14.46,14.94,165764,12.386474927936,12.8080703985941,12.1925410114333,12.5972726632651,196591.296084411,0.0,1.0
2020-02-10,14.54,14.66,14.44,14.54,77164,12.2599962867386,12.3611791996965,12.1756771926069,12.2599962867386,91514.2658904071,0.0,1.0
2020-02-11,14.83,15.05,14.73,14.79,44009,12.5045216597203,12.6900236668099,12.4202025655886,12.4707940220676,52193.3975373352,0.0,1.0
2020-02-12,14.66,14.96,14.55,14.96,50970,12.3611791996965,12.6141364820914,12.2684281961517,12.6141364820914,60448.9416364376,0.0,1.0
2020-02-13,14.17,14.58,14.17,14.51,63654,11.9480156384515,12.2937239243912,11.9480156384515,12.2347005584991,75491.7977423152,0.0,1.0
2020-02-14,14.36,14.556,14.094,14.49,71991,12.1082219173016,12.2734873417996,11.8839331269115,12.2178367396727,85379.2379311121,0.0,1.0
2020-02-18,14.33,14.47,14.26,14.36,49639,12.0829261890621,12.2009729208464,12.02390282317,12.1082219173016,58870.4142415369,0.0,1.0
2020-02-19,14.7,14.7,14.41,14.47,64638,12.3949068373492,12.3949068373492,12.1503814643674,12.2009729208464,76658.7932018057,0.0,1.0
2020-02-20,14.32,14.86,14.32,14.44,63762,12.074494279649,12.5298173879598,12.074494279649,12.1756771926069,75619.88260982,0.0,1.0
2020-02-21,13.92,14.26,13.79,14.13,53435,11.7372179031225,12.02390282317,11.6276030807514,11.9142880007989,63372.3601401419,0.0,1.0
2020-02-24,13.48,13.655,13.44,13.56,68952,11.3662138889433,11.5137723036737,11.3324862512907,11.4336691642486,81775.0720760378,0.0,1.0
2020-02-25,13.38,13.75,13.34,13.63,42481,11.2818947948117,11.5938754430987,11.248167157159,11.4926925301408,50381.2338563371,0.0,1.0
2020-02-26,13.01,13.88,12.93,13.59,235313,10.9699141465247,11.7034902654698,10.9024588712194,11.4589648924881,279074.392844712,0.0,1.0
2020-02-27,12.37,12.885,12.35,12.65,583996,10.4302719440823,10.8645152788601,10.4134081252559,10.6663654076508,692602.317439922,0.0,1.0
2020-02-28,12.1,12.11,11.61,12.02,537717,10.2026103899269,10.21104229934,9.78944682868189,10.1351551146216,637716.765742989,0.0,1.0
2020-03-02,12.42,12.53,12.18,12.5,218745,10.4724314911481,10.5651824946929,10.2700656652322,10.5398867664534,259425.225392633,0.0,1.0
2020-03-03,12.52,13.34,12.27,13.09,181468,10.5567505852797,11.248167157159,10.3459528499506,11.03736942183,215215.78459645,0.0,1.0
2020-03-04,12.67,12.78,12.335,12.59,223693,10.6832292264771,10.7759802300219,10.4007602611362,10.6157739511718,265293.409877961,0.0,1.0
2020-03-05,11.54,12.35,11.4,12.2,103140,9.73042346278975,10.4134081252559,9.61237673100547,10.2869294840585,122321.048467376,0.0,1.0
2020-03-06,10.83,11.44,10.68,10.83,152227,9.1317578944552,9.64610436865812,9.00527925325776,9.1317578944552,180536.806719442,0.0,1.0
2020-03-09,9.11,10.46,9.07,9.46,312548,7.68146947539121,8.81977724616818,7.64774183773856,7.97658630485191,370672.862675795,0.0,1.0
2020-03-10,10.74,11.0,9.84,10.01,256312,9.05587070973673,9.27510035447896,8.29699886255209,8.44034132257586,303978.597777488,0.0,1.0
2020-03-11,9.21,10.735,9.02,10.61,187277,7.76578856952284,9.05165475503015,7.60558229067275,8.94625588736562,222105.090108831,0.0,1.0
2020-03-12,6.99,7.7,6.25,7.0,293339,5.89390467980072,6.49257024813527,5.26994338322668,5.90233658921389,347891.545824818,0.0,1.0
2020-03-13,8.36,8.7,7.0,8.54,308190,7.04907626940401,7.33576118945154,5.90233658921389,7.20085063884094,365504.401077765,0.0,1.0
2020-03-16,6.83,8.65,6.78,8.4,343688,5.75899412919012,7.29360164238573,5.71683458212431,7.08280390705666,407603.999473101,0.0,1.0
2020-03-17,7.01,7.62,6.68,6.99,180867,5.91076849862705,6.42511497282997,5.63251548799268,5.89390467980072,214503.016028204,0.0,1.0
2020-03-18,4.79,6.38,4.57,6.02,255582,4.03888460890493,5.3795582055978,3.85338260181535,5.07600946672394,303112.838950833,0.0,1.0
2020-03-19,5.01,5.29,4.511,4.72,237557,4.22438661599451,4.46048007956307,3.80363433627769,3.97986124301279,281735.71175843,0.0,1.0
2020-03-20,4.69,6.41,4.5,5.39,305604,3.9545655147733,5.40485393383729,3.79435923592321,4.54479917369469,362437.480083615,0.0,1.0
2020-03-23,3.86,4.63,3.86,4.63,494650,3.2547170334808,3.90397405829433,3.2547170334808,3.90397405829433,586640.55288334,0.0,1.0
2020-03-24,4.56,4.77,4.24,4.24,277376,3.84495069240219,4.0220207900786,3.57512959118098,3.57512959118098,328959.890824965,0.0,1.0
2020-03-25,6.04,6.188,4.87,4.88,257725,5.09287328555027,5.21766554486507,4.10633988421023,4.11477179362339,305654.374794013,0.0,1.0
2020-03-26,7.81,8.1,6.64,6.64,542821,6.58532125168006,6.82984662466178,5.59878785034003,5.59878785034003,643769.961703604,0.0,1.0
2020-03-27,7.06,7.855,6.71,7.81,208643,5.95292804569286,6.6232648440393,5.65781121623217,6.58532125168006,247444.546396924,0.0,1.0
2020-03-30,6.91,7.185,6.71,7.11,159131,5.82644940449542,6.0583269133574,5.65781121623217,5.99508759275868,188724.750471806,0.0,1.0
2020-03-31,6.64,7.2,6.61,7.2,175378,5.59878785034003,6.07097477747714,5.57349212210054,6.07097477747714,207993.221234356,0.0,1.0
2020-04-01,6.17,6.44,6.01,6.35,150536,5.20248810792138,5.43014966207677,5.06757755731078,5.35426247735831,178531.329766191,0.0,1.0
2020-04-02,6.45,6.78,6.2,6.28,116776,5.43858157148994,5.71683458212431,5.22778383616087,5.29523911146617,138492.948960891,0.0,1.0
2020-04-03,5.88,6.49,5.81,6.47,126543,4.95796273493966,5.47230920914259,4.89893936904752,5.45544539031626,150076.327673136,0.0,1.0
2020-04-06,6.23,6.42,6.06,6.13,79916,5.25307956440036,5.41328584325045,5.10973710437659,5.16876047026873,94778.0580697968,0.0,1.0
2020-04-07,6.46,7.06,6.32,6.85,157271,5.4470134809031,5.95292804569286,5.32896674911882,5.77585794801645,186518.844420329,0.0,1.0
2020-04-08,6.47,6.51,6.2,6.35,132530,5.45544539031626,5.48917302796891,5.22778383616087,5.35426247735831,157176.736022701,0.0,1.0
2020-04-09,6.52,6.85,6.28,6.49,191150,5.49760493738208,5.77585794801645,5.29523911146617,5.47230920914259,226698.355774083,0.0,1.0
2020-04-13,6.59,6.63,6.28,6.5,182285,5.55662830327421,5.59035594092687,5.29523911146617,5.48074111855575,216184.722899706,0.0,1.0
2020-04-14,8.23,8.39,6.97,7.09,404248,6.9394614470329,7.0743719976435,5.8770408609744,5.97822377393235,479426.402955593,0.0,1.0
2020-04-15,8.13,8.49,7.82,8.2,348207,6.85514235290127,7.15869109177513,6.59375316109323,6.91416571879341,412963.402401393,0.0,1.0
2020-04-16,8.28,8.75,8.24,8.5,295731,6.98162099409871,7.37792073651736,6.94789335644606,7.16712300118829,350728.388445857,0.0,1.0
2020-04-17,8.08,8.546,8.01,8.51,322363,6.81298280583546,7.20590978448884,6.75395943994332,7.17555491060145,382313.167995819,0.0,1.0
2020-04-20,7.93,8.26,7.62,8.07,143251,6.68650416463802,6.96475717527238,6.42511497282997,6.80455089642229,169891.531064573,0.0,1.0
2020-04-21,7.77,7.91,7.7,7.75,59532,6.55159361402741,6.66964034581169,6.49257024813527,6.53472979520109,70603.2252992035,0.0,1.0
2020-04-22,7.74,7.92,7.67,7.82,85032,6.52629788578793,6.67807225522485,6.46727451989579,6.59375316109323,100845.485682353,0.0,1.0
2020-04-23,7.58,7.92,7.5,7.87,101757,6.39138733517732,6.67807225522485,6.32393205987202,6.63591270815904,120680.850580714,0.0,1.0
2020-04-24,6.78,7.19,6.07,7.16,484953,5.71683458212431,6.06254286806398,5.11816901378976,6.03724713982449,575140.192140775,0.0,1.0
2020-04-27,7.66,7.705,6.94,7.08,206994,6.45884261048262,6.49678620284186,5.85174513273491,5.96979186451919,245488.880225481,0.0,1.0
2020-04-28,8.2,8.35,7.84,7.91,239621,6.91416571879341,7.04064435999085,6.61061697991955,6.66964034581169,284183.555892972,0.0,1.0
2020-04-29,8.29,8.5,8.12,8.3,153669,6.99005290351187,7.16712300118829,6.84671044348811,6.99848481292504,182246.976894835,0.0,1.0
2020-04-30,7.85,8.13,7.72,7.95,222016,6.61904888933271,6.85514235290127,6.5094340669616,6.70336798346434,263304.536518645,0.0,1.0
2020-05-01,7.77,7.93,7.25,7.76,177468,6.55159361402741,6.68650416463802,6.11313432454295,6.54316170461425,210471.900614779,0.0,1.0
2020-05-04,7.74,7.75,7.27,7.41,102413,6.52629788578793,6.53472979520109,6.12999814336928,6.24804487515356,121458.847553708,0.0,1.0
2020-05-05,7.42,7.95,7.34,7.81,78701,6.25647678456672,6.70336798346434,6.18902150926142,6.58532125168006,93337.1033103643,0.0,1.0
2020-05-06,7.11,7.51,7.08,7.42,110126,5.99508759275868,6.33236396928518,5.96979186451919,6.25647678456672,130606.241841364,0.0,1.0
2020-05-07,7.07,7.28,6.9,7.13,94479,5.96135995510602,6.13843005278244,5.81801749508226,6.011951411585,112049.353676064,0.0,1.0
2020-05-08,7.15,7.37,7.09,7.22,100451,6.02881523041133,6.21431723750091,5.97822377393235,6.08783859630346,119131.972460698,0.0,1.0
2020-05-11,7.71,7.8,6.74,7.15,187982,6.50100215754844,6.5768893422669,5.68310694447166,6.02881523041133,222941.1996606,0.0,1.0
2020-05-12,7.11,7.76,7.08,7.705,123187,5.99508759275868,6.54316170461425,5.96979186451919,6.49678620284186,146096.209012514,0.0,1.0
2020-05-13,7.36,7.82,7.17,7.82,127761,6.20588532808774,6.59375316109323,6.04567904923765,6.59375316109323,151520.840345554,0.0,1.0
2020-05-14,7.69,7.69,7.03,7.21,108166,6.48413833872211,6.48413833872211,5.92763231745337,6.0794066868903,128281.738690345,0.0,1.0
2020-05-15,8.14,8.22,7.64,7.7,166447,6.86357426231443,6.93102953761973,6.4419787916563,6.49257024813527,197401.314274281,0.0,1.0
2020-05-18,9.39,9.47,8.45,8.75,246774,7.91756293895977,7.98501821426507,7.12496345412248,7.37792073651736,292666.806423195,0.0,1.0
2020-05-19,9.09,9.67,9.07,9.67,105168,7.66460565656489,8.15365640252833,7.64774183773856,8.15365640252833,124726.197646083,0.0,1.0
2020-05-20,9.29,9.44,9.15,9.27,70872,7.83324384482814,7.95972248602558,7.71519711304386,7.81638002600182,84052.1363872396,0.0,1.0
2020-05-21,9.55,9.78,9.43,9.43,104225,8.05247348957037,8.24640740607311,7.95129057661242,7.95129057661242,123607.826997404,0.0,1.0
2020-05-22,9.34,9.51,9.18,9.51,107146,7.87540339189396,8.01874585191772,7.74049284128335,8.01874585191772,127072.048275019,0.0,1.0
2020-05-26,10.01,10.15,9.862,10.02,88081,8.44034132257586,8.55838805436013,8.31554906326105,8.44877323198902,104461.511247382,0.0,1.0
2020-05-27,10.47,10.96,10.385,10.91,97692,8.82820915558134,9.24137271682631,8.75653792556946,9.1992131697605,115859.878484341,0.0,1.0
2020-05-28,10.8,11.12,10.35,10.45,118207,9.10646216621571,9.37628326743691,8.72702624262339,8.81134533675501,140190.073455334,0.0,1.0
2020-05-29,10.32,10.63,10.08,10.5,95014,8.7017305143839,8.96311970619194,8.499364688468,8.85350488382083,112683.848158612,0.0,1.0
2020-06-01,10.42,10.62,10.355,10.36,110302,8.78604960851553,8.95468779677878,8.73124219732997,8.73545815203655,130814.972736557,0.0,1.0
2020-06-02,11.39,11.46,10.7,10.75,157583,9.60394482159231,9.66296818748445,9.02214307208408,9.0643026191499,186888.867370899,0.0,1.0
2020-06-03,11.13,11.55,10.92,11.03,134639,9.38471517685008,9.73885537220291,9.20764507917366,9.30039608271845,159677.948852037,0.0,1.0
2020-06-04,10.7,11.09,10.62,10.95,121954,9.02214307208408,9.35098753919743,8.95468779677878,9.23294080741315,144633.906775164,0.0,1.0
2020-06-05,11.05,11.26,10.96,11.12,149072,9.31725990154478,9.49432999922119,9.24137271682631,9.37628326743691,176795.0682289,0.0,1.0
2020-06-08,11.48,11.56,11.19,11.21,158228,9.67983200631077,9.74728728161607,9.43530663332905,9.45217045215538,187653.818662944,0.0,1.0
2020-06-09,11.08,11.22,10.98,10.98,98744,9.34255562978426,9.46060236156854,9.25823653565264,9.25823653565264,117107.51997152,0.0,1.0
2020-06-10,10.88,11.51,10.72,11.4,94747,9.17391744152101,9.70512773455026,9.03900689091041,9.61237673100547,112367.193902836,0.0,1.0
2020-06-11,10.1,10.4,10.01,10.25,107426,8.51622850729432,8.7691857896892,8.44034132257586,8.64270714849176,127404.120153736,0.0,1.0
2020-06-12,9.85,10.32,9.66,10.11,142520,8.30543077196525,8.7017305143839,8.14522449311516,8.52466041670748,169024.586266923,0.0,1.0
2020-06-15,9.6,9.69,9.11,9.11,103318,8.09463303663619,8.17052022135465,7.68146947539121,7.68146947539121,122532.151304561,0.0,1.0
2020-06-16,9.71,10.18,9.62,10.11,73539,8.18738404018098,8.58368378259962,8.11149685546251,8.52466041670748,87215.1210320184,0.0,1.0
2020-06-17,9.76,9.93,9.564,9.71,92851,8.22954358724679,8.37288604727055,8.0642781627488,8.18738404018098,110118.592895524,0.0,1.0
2020-06-18,9.53,9.762,9.52,9.53,35928,8.03560967074405,8.23122996912942,8.02717776133088,8.03560967074405,42609.5659233653,0.0,1.0
2020-06-19,9.56,10.02,9.56,9.75,122099,8.06090539898354,8.44877323198902,8.06090539898354,8.22111167783363,144805.872569499,0.0,1.0
2020-06-22,9.43,9.64,9.38,9.64,54426,7.95129057661242,8.12836067428884,7.90913102954661,8.12836067428884,64547.6573966009,0.0,1.0
2020-06-23,9.66,9.895,9.62,9.77,77245,8.14522449311516,8.34337436432448,8.11149685546251,8.23797549665995,91610.3295410363,0.0,1.0
2020-06-24,8.96,9.37,8.9,9.29,81564,7.55499083419377,7.90069912013344,7.5043993777148,7.83324384482814,96732.5382702451,0.0,1.0
2020-06-25,8.79,9.01,8.58,8.95,66771,7.41164837417001,7.59715038125959,7.23457827649359,7.54655892478061,79188.4693350318,0.0,1.0
2020-06-26,8.35,8.9,8.35,8.82,62423,7.04064435999085,7.5043993777148,7.04064435999085,7.4369441024095,74031.8674469559,0.0,1.0
2020-06-29,8.59,8.92,8.33,8.58,58820,7.24301018590675,7.52126319654112,7.02378054116452,7.23457827649359,69758.8139504661,0.0,1.0
2020-06-30,8.65,8.735,8.47,8.55,56347,7.29360164238573,7.36527287239761,7.1418272729488,7.2092825482541,66825.9076787982,0.0,1.0
2020-07-01,8.94,9.025,8.71,8.71,71566,7.53812701536745,7.60979824537933,7.34419309886471,7.34419309886471,84875.2002580594,0.0,1.0
2020-07-02,8.87,9.28,8.82,9.13,54933,7.47910364947531,7.82481193541498,7.4369441024095,7.69833329421754,65148.9446912777,0.0,1.0
2020-07-06,9.06,9.24,8.955,9.09,71255,7.6393099283254,7.79108429776233,7.55077487948719,7.66460565656489,84506.3632784846,0.0,1.0
2020-07-07,8.85,9.19,8.76,9.18,62267,7.46223983064898,7.74892475069652,7.38635264593052,7.74049284128335,73846.8559716708,0.0,1.0
2020-07-08,9.52,9.61,9.03,9.03,111603,8.02717776133088,8.10306494604935,7.61401420008591,7.61401420008591,132357.921001596,0.0,1.0
2020-07-09,8.93,9.34,8.84,9.3,114118,7.52969510595428,7.87540339189396,7.45380792123582,7.84167575424131,135340.638055071,0.0,1.0
2020-07-10,8.87,8.91,8.67,8.74,40212,7.47910364947531,7.51283128712796,7.31046546121205,7.36948882710419,47690.2656677345,0.0,1.0
2020-07-13,8.66,9.17,8.58,9.17,81441,7.30203355179889,7.73206093187019,7.23457827649359,7.73206093187019,96586.6638378088,0.0,1.0
2020-07-14,8.89,8.98,8.46,8.47,64626,7.49596746830164,7.5718546530201,7.13339536353564,7.1418272729488,76644.5615498609,0.0,1.0
2020-07-15,9.02,9.06,8.83,9.01,140255,7.60558229067275,7.6393099283254,7.44537601182266,7.59715038125959,166338.361962302,0.0,1.0
2020-07-16,9.13,9.21,8.86,8.92,167758,7.69833329421754,7.76578856952284,7.47067174006215,7.52126319654112,198956.122249274,0.0,1.0
2020-07-17,9.38,9.39,9.07,9.18,133490,7.90913102954661,7.91756293895977,7.64774183773856,7.74049284128335,158315.268178302,0.0,1.0
2020-07-20,9.41,9.45,9.23,9.28,94756,7.93442675778609,7.96815439543875,7.78265238834917,7.82481193541498,112377.867641795,0.0,1.0
2020-07-21,9.45,9.58,9.4,9.46,49081,7.96815439543875,8.07776921780986,7.92599484837293,7.97658630485191,58208.6424260936,0.0,1.0
2020-07-22,9.47,9.61,9.2,9.5,53993,7.98501821426507,8.10306494604935,7.75735666010968,8.01031394250456,64034.1319555851,0.0,1.0
2020-07-23,9.3,9.67,9.14,9.41,161298,7.84167575424131,8.15365640252833,7.7067652036307,7.93442675778609,191294.749618876,0.0,1.0
2020-07-24,9.34,9.47,8.95,9.13,29217,7.87540339189396,7.98501821426507,7.54655892478061,7.69833329421754,34650.5145731174,0.0,1.0
2020-07-27,9.28,9.39,9.1942,9.29,27375,7.82481193541498,7.91756293895977,7.75246615265004,7.83324384482814,32465.9559995581,0.0,1.0
2020-07-28,9.25,9.36,9.18,9.36,17204,7.79951620717549,7.89226721072028,7.74049284128335,7.89226721072028,20403.4450051652,0.0,1.0
2020-07-29,9.29,9.39,9.25,9.35,17149,7.83324384482814,7.91756293895977,7.79951620717549,7.88383530130712,20338.2166004173,0.0,1.0
2020-07-30,9.22,9.29,9.13,9.29,24725,7.774220478936,7.83324384482814,7.69833329421754,7.83324384482814,29323.1328617014,0.0,1.0
2020-07-31,8.79,9.16,8.75,9.16,45185,7.41164837417001,7.72362902245703,7.37792073651736,7.72362902245703,53588.0994279464,0.0,1.0
2020-08-03,8.78,8.93,8.52,8.69,60981,7.40321646475684,7.52969510595428,7.18398682001461,7.32732928003838,72321.6972715637,0.0,1.0
2020-08-04,8.47,8.84,8.31,8.55,51133,7.1418272729488,7.45380792123582,7.0069167223382,7.2092825482541,60642.2549086906,0.0,1.0
2020-08-05,8.75,9.07,8.69,8.92,35498,7.37792073651736,7.64774183773856,7.32732928003838,7.52126319654112,42099.5983953357,0.0,1.0
2020-08-06,8.96,9.1,8.61,8.61,58037,7.55499083419377,7.67303756597805,7.25987400473308,7.25987400473308,68830.1986610541,0.0,1.0
2020-08-07,8.68,8.9,8.55,8.88,19923,7.31889737062522,7.5043993777148,7.2092825482541,7.48753555888847,23628.1001417058,0.0,1.0
2020-08-10,9.4,9.4,9.03,9.14,106586,7.92599484837293,7.92599484837293,7.61401420008591,7.7067652036307,126407.904517586,0.0,1.0
2020-08-11,9.27,9.46,9.07,9.31,43253,7.81638002600182,7.97658630485191,7.64774183773856,7.85010766365447,51296.8034647995,0.0,1.0
2020-08-12,8.99,9.06,8.78,9.05,80989,7.58028656243326,7.6393099283254,7.40321646475684,7.63087801891224,96050.60494788,0.0,1.0
2020-08-13,8.9,9.35,8.82,9.1,28317,7.5043993777148,7.88383530130712,7.4369441024095,7.67303756597805,33583.1406772415,0.0,1.0
2020-08-14,8.84,9.03,8.78,8.88,54082,7.45380792123582,7.61401420008591,7.40321646475684,7.48753555888847,64139.6833741773,0.0,1.0
2020-08-17,8.57,8.85,8.43,8.79,104032,7.22614636708043,7.46223983064898,7.10809963529615,7.41164837417001,123378.934595289,0.0,1.0
2020-08-18,8.75,8.75,8.58,8.7,77579,7.37792073651736,7.37792073651736,7.23457827649359,7.33576118945154,92006.4438535057,0.0,1.0
2020-08-19,8.55,8.77,8.55,8.62,31279,7.2092825482541,7.39478455534368,7.2092825482541,7.26830591414624,37095.9867656686,0.0,1.0
2020-08-20,8.74,8.83,8.21,8.33,54799,7.36948882710419,7.44537601182266,6.92259762820657,7.02378054116452,64990.0245778918,0.0,1.0
2020-08-21,8.58,8.8707,8.53,8.62,33565,7.23457827649359,7.47969388313423,7.19241872942778,7.26830591414624,39807.1164611934,0.0,1.0
2020-08-24,8.66,8.725,8.58,8.62,26019,7.30203355179889,7.35684096298445,7.23457827649359,7.26830591414624,30857.7793297718,0.0,1.0
2020-08-25,8.46,8.57,8.3,8.57,31054,7.13339536353564,7.22614636708043,6.99848481292504,7.22614636708043,36829.1432916997,0.0,1.0
2020-08-26,8.09,8.35,7.96,8.35,41446,6.82141471524862,7.04064435999085,6.7117998928775,7.04064435999085,49153.7538760798,0.0,1.0
2020-08-27,7.98,8.25,7.93,8.25,97440,6.72866371170383,6.95632526585922,6.68650416463802,6.95632526585922,115561.013793496,0.0,1.0
2020-08-28,8.1,8.1,7.9,8.02,27233,6.82984662466178,6.82984662466178,6.66120843639853,6.76239134935648,32297.5481182088,0.0,1.0
2020-08-31,7.77,8.0,7.76,8.0,44714,6.55159361402741,6.74552753053015,6.54316170461425,6.74552753053015,53029.5070891048,0.0,1.0
2020-09-01,7.99,8.115,7.9,7.92,20966,6.73709562111699,6.84249448878153,6.66120843639853,6.67807225522485,24865.0678899264,0.0,1.0
2020-09-02,8.04,8.1,7.83,8.06,16417,6.7792551681828,6.82984662466178,6.60218507050639,6.79611898700913,19470.0858317716,0.0,1.0
2020-09-03,7.97,8.31,7.87,8.21,38484,6.72023180229067,7.0069167223382,6.63591270815904,6.92259762820657,45640.9077876528,0.0,1.0
2020-09-04,8.28,8.29,7.94,7.95,45034,6.98162099409871,6.99005290351187,6.69493607405118,6.70336798346434,53409.0178076384,0.0,1.0
2020-09-08,8.46,8.46,8.12,8.14,28580,7.13339536353564,7.13339536353564,6.84671044348811,6.86357426231443,33895.0510490364,0.0,1.0
2020-09-09,8.32,8.55,8.29,8.54,29423,7.01534863175136,7.2092825482541,6.99005290351187,7.20085063884094,34894.8245981735,0.0,1.0
2020-09-10,8.17,8.5501,8.16,8.46,21087,6.88886999055392,7.20936686734824,6.88043808114076,7.13339536353564,25008.570380372,0.0,1.0
2020-09-11,8.08,8.32,8.04,8.31,47548,6.81298280583546,7.01534863175136,6.7792551681828,7.0069167223382,56390.5488901183,0.0,1.0
2020-09-14,8.36,8.49,8.25,8.29,35375,7.04907626940401,7.15869109177513,6.95632526585922,6.99005290351187,41953.7239628993,0.0,1.0
2020-09-15,8.55,8.59,8.37,8.43,42505,7.2092825482541,7.24301018590675,7.05750817881717,7.10809963529615,50409.6971602272,0.0,1.0
2020-09-16,8.44,8.54,8.35,8.54,29043,7.11653154470931,7.20085063884094,7.04064435999085,7.20085063884094,34444.1556199148,0.0,1.0
2020-09-17,8.73,8.73,8.16,8.18,31256,7.36105691769103,7.36105691769103,6.88043808114076,6.89730189996708,37068.709432774,0.0,1.0
2020-09-18,8.15,8.56,8.11,8.56,34772,6.8720061717276,7.21771445766727,6.83827853407494,7.21771445766727,41238.5834526625,0.0,1.0
2020-09-21,8.15,8.41,7.62,7.8,71477,6.8720061717276,7.09123581646983,6.42511497282997,6.5768893422669,84769.6488394672,0.0,1.0
2020-09-22,8.26,8.47,8.09,8.46,40372,6.96475717527238,7.1418272729488,6.82141471524862,7.13339536353564,47880.0210270013,0.0,1.0
2020-09-23,7.61,8.24,7.61,8.21,63749,6.41668306341681,6.94789335644606,6.41668306341681,6.92259762820657,75604.4649868797,0.0,1.0
2020-09-24,7.59,7.76,7.5551,7.7,49481,6.39981924459048,6.54316170461425,6.37039188073855,6.49257024813527,58683.0308242607,0.0,1.0
2020-09-25,7.485,7.53,7.3,7.3,32252,6.31128419575228,6.34922778811151,6.15529387160877,6.15529387160877,38249.93654421,0.0,1.0
2020-09-28,7.04,7.61,7.04,7.48,79613,5.93606422686654,6.41668306341681,5.93606422686654,6.3070682410457,94418.7088581852,0.0,1.0
2020-09-29,7.1,7.27,7.0,7.0,20520,5.98665568334551,6.12999814336928,5.90233658921389,5.90233658921389,24336.1248259702,0.0,1.0
2020-09-30,7.47,7.48,7.14,7.14,25744,6.29863633163253,6.3070682410457,6.02038332099816,6.02038332099816,30531.637306032,0.0,1.0
2020-10-01,7.46,7.585,7.32,7.41,22179,6.29020442221937,6.3956032898839,6.17215769043509,6.24804487515356,26303.650707368,0.0,1.0
2020-10-02,7.3,7.63,7.22,7.4,33814,6.15529387160877,6.43354688224314,6.08783859630346,6.23961296574039,40102.4232390523,0.0,1.0
2020-10-05,7.66,7.66,7.355,7.39,16654,6.45884261048262,6.45884261048262,6.20166937338116,6.23118105632723,19751.1609576855,0.0,1.0
2020-10-06,7.86,8.26,7.78,8.23,114623,6.62748079874588,6.96475717527238,6.56002552344058,6.9394614470329,135939.553407757,0.0,1.0
2020-10-07,8.0,8.09,7.73,8.03,26649,6.74552753053015,6.82141471524862,6.51786597637476,6.77082325876964,31604.9410568849,0.0,1.0
2020-10-08,7.8,8.04,7.77,7.86,275548,6.5768893422669,6.7792551681828,6.55159361402741,6.62748079874588,326791.935845342,0.0,1.0
2020-10-09,7.7,7.86,7.64,7.79,35127,6.49257024813527,6.62748079874588,6.4419787916563,6.56845743285374,41659.6031560358,0.0,1.0
2020-10-12,7.6,7.76,7.338,7.76,57514,6.40825115400365,6.54316170461425,6.18733512737878,6.54316170461425,68209.9358304506,0.0,1.0
2020-10-13,7.65,7.77,7.49,7.57,25599,6.45041070106946,6.55159361402741,6.31550015045886,6.38295542576416,30359.6715116964,0.0,1.0
2020-10-14,7.66,7.88,7.6,7.73,41461,6.45884261048262,6.6443446175722,6.40825115400365,6.51786597637476,49171.5434410112,0.0,1.0
2020-10-15,7.5,7.56,7.31,7.49,99069,6.32393205987202,6.374523516351,6.16372578102193,6.31550015045886,117492.960545031,0.0,1.0
2020-10-16,7.7,7.87,7.39,7.59,65807,6.49257024813527,6.63591270815904,6.23118105632723,6.39981924459048,78045.1932954492,0.0,1.0
2020-10-19,8.05,8.12,7.77,7.96,53975,6.78768707759597,6.84671044348811,6.55159361402741,6.7117998928775,64012.7844776676,0.0,1.0
2020-10-20,8.26,8.49,8.23,8.26,52258,6.96475717527238,7.15869109177513,6.9394614470329,6.96475717527238,61976.4722785355,0.0,1.0
2020-10-21,8.6,8.75,8.36,8.41,41868,7.25144209531992,7.37792073651736,7.04907626940401,7.09123581646983,49654.2336361461,0.0,1.0
2020-10-22,8.76,8.85,8.52,8.69,241986,7.38635264593052,7.46223983064898,7.18398682001461,7.32732928003838,286988.377297135,0.0,1.0
2020-10-23,9.02,9.02,8.62,8.62,85673,7.60558229067275,7.60558229067275,7.26830591414624,7.26830591414624,101605.693090416,0.0,1.0
2020-10-26,8.68,8.87,8.64,8.73,143684,7.31889737062522,7.47910364947531,7.28516973297257,7.36105691769103,170405.056505589,0.0,1.0
2020-10-27,8.56,8.72,8.39,8.61,104089,7.21771445766727,7.35262500827787,7.0743719976435,7.25987400473308,123446.534942028,0.0,1.0
2020-10-28,8.24,8.25,7.98,8.23,227751,6.94789335644606,6.95632526585922,6.72866371170383,6.9394614470329,270106.080177365,0.0,1.0
2020-10-29,8.16,8.18,7.81,7.9,149621,6.88043808114076,6.89730189996708,6.58532125168006,6.66120843639853,177446.166305384,0.0,1.0
2020-10-30,7.96,7.96,7.77,7.87,102529,6.7117998928775,6.7117998928775,6.55159361402741,6.63591270815904,121596.420189176,0.0,1.0
2020-11-02,7.89,7.97,7.81,7.97,7930,6.65277652698536,6.72023180229067,6.58532125168006,6.72023180229067,9404.74999366196,0.0,1.0
2020-11-03,8.0,8.4,7.91,8.4,102554,6.74552753053015,7.08280390705666,6.66964034581169,7.08280390705666,121626.069464062,0.0,1.0
2020-11-04,7.85,8.02,7.56,7.75,58320,6.61904888933271,6.76239134935648,6.374523516351,6.53472979520109,69165.8284527573,0.0,1.0
2020-11-05,8.32,8.34,7.94,7.97,83634,7.01534863175136,7.03221245057769,6.69493607405118,6.72023180229067,99187.4982307596,0.0,1.0
2020-11-06,9.13,9.13,8.3,8.3,68390,7.69833329421754,7.69833329421754,6.99848481292504,6.99848481292504,81108.556376613,0.0,1.0
2020-11-09,8.98,9.42,8.88,9.42,687935,7.5718546530201,7.94285866719926,7.48753555888847,7.94285866719926,815870.95673264,0.0,1.0
2020-11-10,9.4,9.46,9.18,9.18,79527,7.92599484837293,7.97658630485191,7.74049284128335,7.74049284128335,94316.7153525794,0.0,1.0
2020-11-11,8.82,8.95,8.81,8.93,113758,7.4369441024095,7.54655892478061,7.42851219299633,7.52969510595428,134913.688496721,0.0,1.0
2020-11-12,8.67,8.81,8.54,8.8,203201,7.31046546121205,7.42851219299633,7.20085063884094,7.42008028358317,240990.492239862,0.0,1.0
2020-11-13,9.12,9.19,8.77,8.78,682569,7.68990138480438,7.74892475069652,7.39478455534368,7.40321646475684,809507.036371229,0.0,1.0
2020-11-16,8.89,9.05,8.88,9.04,368479,7.49596746830164,7.63087801891224,7.48753555888847,7.62244610949907,437005.406420499,0.0,1.0
2020-11-17,9.02,9.09,8.79,8.8,177554,7.60558229067275,7.66460565656489,7.41164837417001,7.42008028358317,210573.894120385,0.0,1.0
2020-11-18,8.81,9.04,8.8,8.95,166377,7.42851219299633,7.62244610949907,7.42008028358317,7.54655892478061,197318.296304602,0.0,1.0
2020-11-19,8.76,8.96,8.68,8.82,172221,7.38635264593052,7.55499083419377,7.31889737062522,7.4369441024095,204249.110801823,0.0,1.0
2020-11-20,8.57,8.73,8.55,8.7,170807,7.22614636708043,7.36105691769103,7.2092825482541,7.33576118945154,202572.147814302,0.0,1.0
2020-11-23,8.74,8.9,8.67,8.82,144960,7.36948882710419,7.5043993777148,7.31046546121205,7.4369441024095,171918.355495742,0.0,1.0
2020-11-24,8.92,9.01,8.82,8.98,170690,7.52126319654112,7.59715038125959,7.4369441024095,7.5718546530201,202433.389207839,0.0,1.0
2020-11-25,9.11,9.2,8.82,8.93,98540,7.68146947539121,7.75735666010968,7.4369441024095,7.52969510595428,116865.581888455,0.0,1.0
2020-11-27,8.77,8.86,8.73,8.84,167401,7.39478455534368,7.47067174006215,7.36105691769103,7.45380792123582,198532.73060391,0.0,1.0
2020-11-30,8.42,8.93,8.42,8.91,409183,7.09966772588299,7.52969510595428,7.09966772588299,7.51283128712796,485279.16981798,0.0,1.0
2020-12-01,8.97,9.08,8.76,8.78,144020,7.56342274360694,7.65617374715173,7.38635264593052,7.40321646475684,170803.54276005,0.0,1.0
2020-12-02,8.55,8.68,8.52,8.68,468079,7.2092825482541,7.31889737062522,7.18398682001461,7.31889737062522,555128.117564098,0.0,1.0
2020-12-03,8.57,8.71,8.56,8.59,263581,7.22614636708043,7.34419309886471,7.21771445766727,7.24301018590675,312599.420943179,0.0,1.0
2020-12-04,8.69,8.74,8.58,8.62,118652,7.32732928003838,7.36948882710419,7.23457827649359,7.26830591414624,140717.830548295,0.0,1.0
2020-12-07,8.62,8.875,8.6,8.68,120146,7.26830591414624,7.48331960418189,7.25144209531992,7.31889737062522,142489.671215449,0.0,1.0
2020-12-08,8.55,8.709,8.55,8.64,72125,7.2092825482541,7.34334990792339,7.2092825482541,7.28516973297257,85538.1580444979,0.0,1.0
2020-12-09,8.4,8.66,8.34,8.64,235002,7.08280390705666,7.30203355179889,7.03221245057769,7.28516973297257,278705.555865138,0.0,1.0
2020-12-10,8.6,8.69,8.34,8.34,112579,7.25144209531992,7.32732928003838,7.03221245057769,7.03221245057769,133515.428693123,0.0,1.0
2020-12-11,8.47,8.56,8.45,8.48,279726,7.1418272729488,7.21771445766727,7.12496345412248,7.15025918236196,331746.922664197,0.0,1.0
2020-12-14,8.42,8.48,8.28,8.48,997432,7.09966772588299,7.15025918236196,6.98162099409871,7.15025918236196,1182925.42190142,0.0,1.0
2020-12-15,8.39,8.41,8.33,8.4,543128,7.0743719976435,7.09123581646983,7.02378054116452,7.08280390705666,644134.054799197,0.0,1.0
2020-12-16,8.89,8.93,8.5316,8.56,1635473,7.49596746830164,7.52969510595428,7.19376783493388,7.21771445766727,1939623.54178869,0.0,1.0
2020-12-17,9.54,9.54,9.18,9.18,599051,8.04404158015721,8.04404158015721,7.74049284128335,7.74049284128335,710457.110775938,0.0,1.0
2020-12-18,9.34,9.46,9.28,9.42,178666,7.87540339189396,7.97658630485191,7.82481193541498,7.94285866719926,211892.693867289,0.0,1.0
2020-12-21,9.14,9.18,8.99,9.06,334073,7.7067652036307,7.74049284128335,7.58028656243326,7.6393099283254,396200.88835216,0.0,1.0
2020-12-22,8.97,9.04,8.85,9.0,275432,7.56342274360694,7.62244610949907,7.46223983064898,7.58871847184642,326654.363209874,0.0,1.0
2020-12-23,8.93,9.07,8.88,9.07,51569,7.52969510595428,7.64774183773856,7.48753555888847,7.64774183773856,61159.3382626927,0.0,1.0
2020-12-24,8.86,9.0,8.8,8.8,8109,7.47067174006215,7.58871847184642,7.42008028358317,7.42008028358317,9617.03880184171,0.0,1.0
2020-12-28,8.82,8.9,8.76,8.87,112572,7.4369441024095,7.5043993777148,7.38635264593052,7.47910364947531,133507.126896155,0.0,1.0
2020-12-29,9.06,9.16,8.99,9.04,66133,7.6393099283254,7.72362902245703,7.58028656243326,7.62244610949907,78431.8198399554,0.0,1.0
2020-12-30,9.13,9.22,8.95,8.97,82619,7.69833329421754,7.774220478936,7.54655892478061,7.56342274360694,97983.7376704107,0.0,1.0
2020-12-31,9.01,9.18,9.0,9.15,75112,7.59715038125959,7.74049284128335,7.58871847184642,7.71519711304386,89080.6534078104,0.0,1.0
2021-01-04,8.91,9.25,8.88,9.18,174736,7.51283128712796,7.79951620717549,7.48753555888847,7.74049284128335,207231.827855298,0.0,1.0
2021-01-05,8.85,8.97,8.53,8.61,129918,7.46223983064898,7.56342274360694,7.19241872942778,7.25987400473308,154078.97978267,0.0,1.0
2021-01-06,9.16,9.29,8.64,8.64,118251,7.72362902245703,7.83324384482814,7.28516973297257,7.28516973297257,140242.256179132,0.0,1.0
2021-01-07,9.33,9.45,9.22,9.25,133767,7.86697148248079,7.96815439543875,7.774220478936,7.79951620717549,158643.782144033,0.0,1.0
2021-01-08,9.2,9.48,9.03,9.3,133108,7.75735666010968,7.99345012367823,7.61401420008591,7.84167575424131,157862.227258052,0.0,1.0
2021-01-11,9.15,9.21,8.97,9.0,79073,7.71519711304386,7.76578856952284,7.56342274360694,7.58871847184642,93778.2845206598,0.0,1.0
2021-01-12,9.49,9.55,9.14,9.15,163740,8.0018820330914,8.05247348957037,7.7067652036307,7.71519711304386,194190.890789686,0.0,1.0
2021-01-13,9.57,9.62,9.4201,9.59,288683,8.0693373083967,8.11149685546251,7.94294298629339,8.08620112722302,342369.664870153,0.0,1.0
2021-01-14,9.73,9.99,9.46,9.48,197933,8.2042478590073,8.42347750374953,7.97658630485191,7.99345012367823,234742.797036001,0.0,1.0
2021-01-15,9.6,9.73,9.406,9.5,277263,8.09463303663619,8.2042478590073,7.93105399402083,8.01031394250456,328825.876102483,0.0,1.0
2021-01-19,9.53,9.64,9.3,9.31,419520,8.03560967074405,8.12836067428884,7.84167575424131,7.85010766365447,497538.551997612,0.0,1.0
2021-01-20,9.53,9.65,9.52,9.52,181320,8.03560967074405,8.136792583702,8.02717776133088,8.02717776133088,215040.260889128,0.0,1.0
2021-01-21,9.26,9.53,9.24,9.49,186598,7.80794811658865,8.03560967074405,7.79108429776233,8.0018820330914,221299.815802942,0.0,1.0
2021-01-22,8.78,8.99,8.73,8.97,216763,7.40321646475684,7.58028656243326,7.36105691769103,7.56342274360694,257074.630879716,0.0,1.0
2021-01-25,8.72,8.88,8.7,8.88,107731,7.35262500827787,7.48753555888847,7.33576118945154,7.48753555888847,127765.841307339,0.0,1.0
2021-01-26,8.82,9.01,8.82,8.99,106490,7.4369441024095,7.59715038125959,7.4369441024095,7.58028656243326,126294.051302025,0.0,1.0
2021-01-27,8.67,8.83,8.56,8.69,66868,7.31046546121205,7.44537601182266,7.21771445766727,7.32732928003838,79303.5085215874,0.0,1.0
2021-01-28,8.78,8.87,8.59,8.63,150451,7.40321646475684,7.47910364947531,7.24301018590675,7.27673782355941,178430.522231581,0.0,1.0
2021-01-29,8.87,8.94,8.56,8.59,306940,7.47910364947531,7.53812701536745,7.21771445766727,7.24301018590675,364021.937333493,0.0,1.0
2021-02-01,9.37,9.4,9.12,9.2,201157,7.90069912013344,7.92599484837293,7.68990138480438,7.75735666010968,238566.367525228,0.0,1.0
2021-02-02,10.14,10.17,9.73,9.95,223401,8.54995614494697,8.57525187318646,8.2042478590073,8.38974986609688,264947.106347298,0.0,1.0
2021-02-03,10.76,10.82,10.42,10.5,300595,9.07273452856306,9.12332598504203,8.78604960851553,8.85350488382083,356496.951367568,0.0,1.0
2021-02-04,10.94,11.05,10.78,10.98,228945,9.22450889799999,9.31725990154478,9.08959834738938,9.25823653565264,271522.129545893,0.0,1.0
2021-02-05,10.85,10.94,10.76,10.8,250239,9.14862171328152,9.22450889799999,9.07273452856306,9.10646216621571,296776.195922317,0.0,1.0
2021-02-08,10.7,10.93,10.63,10.9,254437,9.02214307208408,9.21607698858682,8.96311970619194,9.19078126034734,301754.90216108,0.0,1.0
2021-02-09,10.78,10.85,10.32,10.44,178898,9.08959834738938,9.14862171328152,8.7017305143839,8.80291342734185,212167.839138227,0.0,1.0
2021-02-10,10.83,10.84,10.525,10.55,217773,9.1317578944552,9.14018980386836,8.87458465735373,8.89566443088664,258272.461585087,0.0,1.0
2021-02-11,11.03,11.03,10.62,10.72,248385,9.30039608271845,9.30039608271845,8.95468779677878,9.03900689091041,294577.405696813,0.0,1.0
2021-02-12,11.32,11.33,10.79,10.81,204397,9.54492145570017,9.55335336511333,9.09803025680255,9.11489407562887,242408.913550381,0.0,1.0
2021-02-16,11.5,11.68,11.42,11.47,124270,9.6966958251371,9.84847019457403,9.6292405498318,9.67140009689761,147380.615600551,0.0,1.0
2021-02-17,11.36,11.5,11.07,11.5,290917,9.57864909335282,9.6966958251371,9.3341237203711,9.6966958251371,345019.124073916,0.0,1.0
2021-02-18,11.15,11.29,11.07,11.21,129063,9.4015789956764,9.51962572746068,9.3341237203711,9.45217045215538,153064.974581588,0.0,1.0
2021-02-19,11.53,11.54,11.21,11.21,263248,9.72199155337658,9.73042346278975,9.45217045215538,9.45217045215538,312204.492601705,0.0,1.0
2021-02-22,11.3,11.35,10.22,10.22,568084,9.52805763687384,9.57021718393966,8.61741142025227,8.61741142025227,673731.14696084,0.0,1.0
2021-02-23,11.19,11.19,10.885,10.98,213683,9.43530663332905,9.43530663332905,9.17813339622759,9.25823653565264,253421.840213829,0.0,1.0
2021-02-24,12.33,12.33,11.61,11.61,370857,10.3965443064296,10.3965443064296,9.78944682868189,9.78944682868189,439825.645447603,0.0,1.0
2021-02-25,11.68,12.07,11.425,12.03,700008,9.84847019457403,10.1773146616874,9.63345650453838,10.1435870240347,830189.184560317,0.0,1.0
2021-02-26,11.25,11.55,11.19,11.55,337847,9.48589808980803,9.73885537220291,9.43530663332905,9.73885537220291,400676.742888866,0.0,1.0
2021-03-01,11.41,11.63,11.22,11.56,562037,9.62080864041863,9.80631064750821,9.46060236156854,9.74728728161607,666559.580351549,0.0,1.0
2021-03-02,10.86,10.97,10.5,10.79,380122,9.15705362269468,9.24980462623948,8.85350488382083,9.09803025680255,450813.666720148,0.0,1.0
2021-03-03,10.53,10.65,9.955,10.53,339256,8.87880061206032,8.97998352501827,8.39396582080346,8.87880061206032,402347.77602141,0.0,1.0
2021-03-04,10.63,10.91,10.5,10.75,409932,8.96311970619194,9.1992131697605,8.85350488382083,9.0643026191499,486167.462093548,0.0,1.0
2021-03-05,10.91,10.91,10.48,10.68,191189,9.1992131697605,9.1992131697605,8.8366410649945,9.00527925325776,226744.608642905,0.0,1.0
2021-03-08,10.46,11.025,10.35,10.69,347268,8.81977724616818,9.29618012801187,8.72702624262339,9.01371116267092,411849.775636696,0.0,1.0
2021-03-09,10.91,11.035,10.34,10.37,204446,9.1992131697605,9.30461203742503,8.71859433321023,8.74389006144971,242467.026129157,0.0,1.0
2021-03-10,11.43,11.43,10.8,11.13,423609,9.63767245924496,9.63767245924496,9.10646216621571,9.38471517685008,502387.987397875,0.0,1.0
2021-03-11,11.98,12.26,11.81,11.85,396095,10.1014274769689,10.3375209405375,9.95808501694514,9.99181265459779,469757.181429954,0.0,1.0
2021-03-12,12.26,12.29,11.79,11.96,213515,10.3375209405375,10.3628166687769,9.94122119811881,10.0845636581426,253222.597086598,0.0,1.0
2021-03-15,12.36,12.45,11.98,12.24,233779,10.4218400346691,10.4977272193876,10.1014274769689,10.3206571217111,277255.113337742,0.0,1.0
2021-03-16,12.83,12.95,12.43,12.47,180125,10.8181397770877,10.9193226900457,10.4808634005612,10.5145910382139,213623.025549605,0.0,1.0
2021-03-17,13.47,13.475,12.69,12.74,318866,11.3577819795301,11.3619979342367,10.7000930453035,10.7422525923693,378165.827424846,0.0,1.0
2021-03-18,13.54,13.57,13.29,13.45,288124,11.4168053454223,11.4421010736618,11.2060076100932,11.3409181607038,341706.707083714,0.0,1.0
2021-03-19,13.53,14.15,13.4225,13.66,185092,11.4083734360091,11.9311518196252,11.3177304098176,11.5179882583802,219513.743483844,0.0,1.0
2021-03-22,13.49,13.52,13.05,13.29,180572,11.3746457983565,11.399941526596,11.0036417841773,11.2060076100932,214153.154584555,0.0,1.0
2021-03-23,13.1,13.85,13.04,13.42,616225,11.0458013312431,11.6781945372303,10.9952098747642,11.3156224324643,730824.976651242,0.0,1.0
2021-03-24,13.31,13.81,13.16,13.16,350474,11.2228714289195,11.6444668995777,11.0963927877221,11.0963927877221,415651.998648007,0.0,1.0
2021-03-25,13.45,13.46,12.88,13.03,381652,11.3409181607038,11.349350070117,10.8602993241535,10.986777965351,452628.202343137,0.0,1.0
2021-03-26,13.17,13.54,13.05,13.31,183619,11.1048246971353,11.4168053454223,11.0036417841773,11.2228714289195,217766.808207593,0.0,1.0
2021-03-29,13.52,13.76,13.06,13.11,204582,11.399941526596,11.6023073525119,11.0120736935905,11.0542332406563,242628.318184533,0.0,1.0
2021-03-30,14.09,14.245,13.42,13.46,141337,11.8805603631462,12.0112549590503,11.3156224324643,11.349350070117,167621.582579345,0.0,1.0
2021-03-31,14.22,14.48,13.84,14.16,181207,11.9901751855174,12.2094048302596,11.6697626278172,11.9395837290384,214906.246166645,0.0,1.0
2021-04-01,14.2,14.47,13.98,14.19,164708,11.973311366691,12.2009729208464,11.7878093596014,11.9648794572779,195338.91071325,0.0,1.0
2021-04-05,14.68,14.71,14.44,14.51,234957,12.3780430185228,12.4033387467623,12.1756771926069,12.2347005584991,278652.187170345,0.0,1.0
2021-04-06,15.07,15.39,14.71,14.71,509401,12.7068874856362,12.9767085868574,12.4033387467623,12.4033387467623,604134.811036745,0.0,1.0
2021-04-07,15.7,16.06,15.34,15.35,452336,13.2380977786654,13.5416465175393,12.9345490397916,12.9429809492047,536457.376183239,0.0,1.0
2021-04-08,15.88,16.08,15.65,16.08,539521,13.3898721481024,13.5585103363656,13.1959382315996,13.5585103363656,639856.257418723,0.0,1.0
2021-04-09,15.34,15.6,15.3,15.53,221387,12.9345490397916,13.1537786845338,12.9008214021389,13.0947553186417,262558.560762526,0.0,1.0
2021-04-12,16.27,16.42,15.46,15.59,283352,13.7187166152157,13.8451952564131,13.0357319527495,13.1453467751206,336047.253493582,0.0,1.0
2021-04-13,16.46,16.6018,16.22,16.42,270790,13.8789228940658,13.9984873695444,13.6765570681499,13.8451952564131,321149.085849145,0.0,1.0
2021-04-14,16.59,16.73,16.41,16.46,217123,13.9885377164369,14.1065844482212,13.836763347,13.8789228940658,257501.580438066,0.0,1.0
2021-04-15,17.38,17.38,16.88,17.12,517723,14.6546585600768,14.6546585600768,14.2330630894186,14.4354289153345,614004.461660609,0.0,1.0
2021-04-16,17.81,18.02,17.31,17.34,305940,15.0172306648428,15.1943007625192,14.5956351941846,14.6209309224241,362835.966338074,0.0,1.0
2021-04-19,19.0,19.0,18.18,18.25,473794,16.0206278850091,16.0206278850091,15.3292113131298,15.3882346790219,561905.94180291,0.0,1.0
2021-04-20,18.73,19.0597,18.61,19.04,289580,15.7929663308537,16.0709663842057,15.6917834178958,16.0543555226618,343433.480853043,0.0,1.0
2021-04-21,19.22,19.52,18.631,18.68,171330,16.2061298920987,16.4590871744936,15.7094904276634,15.7508067837879,203192.410644906,0.0,1.0
2021-04-22,18.58,18.83,18.18,18.61,459939,15.6664876896563,15.8772854249854,15.3292113131298,15.6917834178958,545474.313661397,0.0,1.0
2021-04-23,19.22,19.24,18.65,18.65,258067,16.2061298920987,16.222993710925,15.7255110555484,15.7255110555484,306059.976874446,0.0,1.0
2021-04-26,19.79,19.83,19.1,19.15,255820,16.686748728649,16.7204763663016,16.1049469791407,16.1471065262066,303395.100047742,0.0,1.0
2021-04-27,20.42,21.01,19.7861,19.79,480521,17.2179590216782,17.7154416770548,16.6834602839778,16.686748728649,569883.968689085,0.0,1.0
2021-04-28,20.54,21.0841,20.4,20.99,561592,17.3191419346362,17.7779221258064,17.2010952028519,17.6985778582285,666031.823258587,0.0,1.0
2021-04-29,21.28,21.3,20.4,20.41,525992,17.9431032312102,17.9599670500365,17.2010952028519,17.2095271122651,623811.25582172,0.0,1.0
2021-04-30,19.36,21.09,18.77,20.93,765691,16.324176623883,17.7828969523601,15.8266939685064,17.6479864017495,908087.317452333,0.0,1.0
2021-05-03,18.44,19.24,18.32,18.99,675823,15.548440957872,16.222993710925,15.4472580449141,16.012195975596,801506.476036142,0.0,1.0
2021-05-04,18.27,18.47,17.82,18.39,414098,15.4050984978482,15.5737366861115,15.0256625742559,15.5062814108062,491108.217260459,0.0,1.0
2021-05-05,19.41,19.48,18.14,18.53,591600,16.3663361709488,16.4253595368409,15.2954836754771,15.6243281425905,701620.44088908,0.0,1.0
2021-05-06,19.26,19.44,18.95,19.28,324681,16.2398575297513,16.3916318991883,15.9784683379433,16.2567213485777,385062.248763199,0.0,1.0
2021-05-07,19.97,20.3339,19.31,19.6,269268,16.8385230980859,17.1453602816309,16.2820170768172,16.5265424497989,319344.037994119,0.0,1.0
2021-05-10,19.66,19.93,19.34,19.81,345396,16.5771339062779,16.8047954604332,16.3073128050567,16.7036125474753,409629.637933273,0.0,1.0
2021-05-11,19.95,19.97,19.28,19.42,253907,16.8216592792596,16.8385230980859,16.2567213485777,16.374768080362,301126.337533508,0.0,1.0
2021-05-12,19.26,19.8,19.26,19.78,272372,16.2398575297513,16.6951806380621,16.2398575297513,16.6783168192358,323025.291963897,0.0,1.0
2021-05-13,19.3,20.08,18.98,19.48,319853,16.273585167404,16.9312741016307,16.0037640661828,16.4253595368409,379336.380797321,0.0,1.0
2021-05-14,19.82,19.99,19.62,19.81,185691,16.7120444568885,16.8553869169122,16.5434062686252,16.7036125474753,220224.140110098,0.0,1.0
2021-05-17,20.41,20.74,19.81,19.81,529233,17.2095271122651,17.4877801228994,16.7036125474753,16.7036125474753,627654.987817867,0.0,1.0
2021-05-18,19.66,20.33,19.58,20.24,413223,16.5771339062779,17.1420718369598,16.5096786309726,17.0661846522413,490070.492639466,0.0,1.0
2021-05-19,19.23,19.45,18.93,19.32,237051,16.2145618015119,16.4000638086014,15.961604519117,16.2904489862303,281135.610434748,0.0,1.0
2021-05-20,19.13,19.79,19.0,19.79,231946,16.1302427073802,16.686748728649,16.0206278850091,16.686748728649,275081.228503142,0.0,1.0
2021-05-21,19.03,19.3996,18.77,18.87,315124,16.0459236132486,16.3575669851591,15.8266939685064,15.911013062638,373727.923959991,0.0,1.0
2021-05-24,18.98,19.16,18.7,18.86,227091,16.0037640661828,16.1555384356197,15.7676706026142,15.9025811532248,269323.339320389,0.0,1.0
2021-05-25,18.9,19.35,18.81,19.24,258726,15.9363087908775,16.3157447144698,15.860421606159,16.222993710925,306841.531760426,0.0,1.0
2021-05-26,19.41,19.51,18.5811,18.71,208691,16.3663361709488,16.4506552650804,15.6674151996917,15.7761025120274,247501.473004704,0.0,1.0
2021-05-27,20.02,20.15,19.54,19.54,327334,16.8806826451517,16.9902974675228,16.4759509933199,16.4759509933199,388208.629814041,0.0,1.0
2021-05-28,19.87,19.94,19.685,19.92,116284,16.7542040039543,16.8132273698464,16.5982136798108,16.7963635510201,137909.451231146,0.0,1.0
2021-06-01,20.88,20.89,19.58,19.79,763068,17.6058268546837,17.6142587640969,16.5096786309726,16.686748728649,904976.515531354,0.0,1.0
2021-06-02,21.95,22.27,20.56,20.76,523865,18.5080411618921,18.7778622631133,17.3360057534625,17.5046439417258,621288.695514467,0.0,1.0
2021-06-03,21.71,21.95,21.33,21.91,112023,18.3056753359762,18.5080411618921,17.985262778276,18.4743135242395,132856.028819671,0.0,1.0
2021-06-04,23.4,23.55,22.16,22.28,492405,19.7306680268007,19.8571466679981,18.6851112595685,18.7862941725265,583978.047998627,0.0,1.0
2021-06-07,23.95,24.11,23.02,23.33,540438,20.1944230445247,20.3293335951353,19.4102554691005,19.6716446609086,640943.792821522,0.0,1.0
2021-06-08,22.4,23.6653,22.31,23.41,548963,18.8874770854844,19.9543665835319,18.811589900766,19.7390999362139,651054.19555746,0.0,1.0
2021-06-09,22.6,22.87,21.76,22.2,453443,19.0561152737477,19.2837768279031,18.347834883042,18.7188388972212,537770.246075165,0.0,1.0
2021-06-10,23.52,23.86,23.28,23.47,265568,19.8318509397587,20.1185358598062,19.6294851138428,19.7896913926928,314955.945311073,0.0,1.0
2021-06-11,22.48,23.52,22.372,23.51,304681,18.9549323607897,19.8318509397587,18.8638677391276,19.8234190303455,361342.828854845,0.0,1.0
2021-06-14,22.28,22.47,22.08,22.47,247368,18.7862941725265,18.9465004513766,18.6176559842632,18.9465004513766,293371.273194473,0.0,1.0
2021-06-15,22.78,22.845,21.91,22.0,289984,19.2078896431846,19.2626970543702,18.4743135242395,18.5502007089579,343912.613135192,0.0,1.0
2021-06-16,22.58,23.03,22.33,22.51,300139,19.0392514549214,19.4186873785137,18.8284537195923,18.9802280890292,355956.148593657,0.0,1.0
2021-06-17,21.45,22.46,21.4,22.35,361694,18.086445691234,18.9380685419634,18.0442861441682,18.8453175384186,428958.59321659,0.0,1.0
2021-06-18,21.32,21.74,21.19,21.54,264560,17.9768308688629,18.3309710642157,17.8672160464917,18.1623328759524,313760.486547692,0.0,1.0
2021-06-21,21.95,22.0,21.27,21.36,159066,18.5080411618921,18.5502007089579,17.934671321797,18.0105585065155,188647.662357104,0.0,1.0
2021-06-22,22.05,22.19,21.67,21.8,158127,18.5923602560237,18.710406987808,18.2719476983236,18.3815625206947,187534.035592407,0.0,1.0
2021-06-23,22.91,22.95,22.26,22.28,161078,19.3175044655557,19.3512321032084,18.7694303537002,18.7862941725265,191033.835999884,0.0,1.0
2021-06-24,23.15,23.41,22.8,22.84,179066,19.5198702914716,19.7390999362139,19.2247534620109,19.2584810996636,212367.082265457,0.0,1.0
2021-06-25,22.49,23.32,22.37,23.24,216997,18.9633642702029,19.6632127514954,18.8621813572449,19.5957574761901,257352.148092643,0.0,1.0
2021-06-28,22.9,22.92,22.25,22.86,150230,19.3090725561426,19.3259363749689,18.760998444287,19.2753449184899,178168.422641593,0.0,1.0
2021-06-29,23.92,23.98,23.15,23.16,206681,20.1691273162852,20.2197187727641,19.5198702914716,19.5283022008848,245117.671303915,0.0,1.0
2021-06-30,23.84,24.04,23.24,23.51,213811,20.1016720409799,20.2703102292431,19.5957574761901,19.8234190303455,253573.644501242,0.0,1.0
2021-07-01,23.13,23.94,23.06,23.91,176156,19.5030064726453,20.1859911351115,19.4439831067532,20.160695406872,208915.906668791,0.0,1.0
2021-07-02,23.72,24.01,23.37,23.6,142163,20.0004891280219,20.2450145010036,19.7053722985612,19.899306215064,168601.194621559,0.0,1.0
2021-07-06,22.63,23.6084,22.62,23.6,270947,19.0814110019872,19.906389018971,19.072979092574,19.899306215064,321335.283295425,0.0,1.0
2021-07-07,22.49,22.63,21.99,22.36,242736,18.9633642702029,19.0814110019872,18.5417687995448,18.8537494478318,287877.855543698,0.0,1.0
2021-07-08,22.29,22.35,21.48,21.95,201804,18.7947260819396,18.8453175384186,18.1117414194735,18.5080411618921,239333.690759264,0.0,1.0
2021-07-09,22.65,23.04,22.41,22.58,76305,19.0982748208135,19.4271192879268,18.8959089948976,19.0392514549214,90495.5168053437,0.0,1.0
2021-07-12,23.41,23.48,22.45,22.54,163776,19.7390999362139,19.798123302106,18.9296366325502,19.0055238172687,194233.58574552,0.0,1.0
2021-07-13,23.14,23.798,22.98,23.74,163509,19.5114383820585,20.0662580214446,19.3765278314479,20.0173529468482,193916.931489744,0.0,1.0
2021-07-14,24.61,24.75,23.65,23.67,315788,20.7509290657934,20.8689757975777,19.9414657621298,19.9583295809561,374515.408700948,0.0,1.0
2021-07-15,24.18,25.09,24.0448,24.86,260732,20.3883569610274,21.1556607176252,20.2743575457614,20.9617268011225,309220.589577234,0.0,1.0
2021-07-16,23.57,24.64,23.48,24.62,269201,19.8740104868245,20.7762247940329,19.798123302106,20.7593609752066,319264.577937426,0.0,1.0
2021-07-19,22.56,22.95,22.34,22.84,277553,19.022387636095,19.3512321032084,18.8368856290055,19.2584810996636,329169.807691155,0.0,1.0
2021-07-20,23.0,23.3,22.18,22.39,143314,19.3933916502742,19.6463489326691,18.7019750783949,18.8790451760713,169966.247237285,0.0,1.0
2021-07-21,24.31,24.31,23.35,23.37,145206,20.4979717833985,20.4979717833985,19.6885084797349,19.7053722985612,172210.104360615,0.0,1.0
2021-07-22,23.9,24.48,23.9,24.48,114927,20.1522634974588,20.6413142434223,20.1522634974588,20.6413142434223,136300.088590364,0.0,1.0
2021-07-23,22.56,24.0,22.54,23.97,625320,19.022387636095,20.2365825915905,19.0055238172687,20.211286863351,741611.382854565,0.0,1.0
2021-07-26,23.39,23.47,22.56,22.6,146206,19.7222361173875,19.7896913926928,19.022387636095,19.0561152737477,173396.075356033,0.0,1.0
2021-07-27,22.36,22.9,22.09,22.9,188078,18.8537494478318,19.3090725561426,18.6260878936764,19.3090725561426,223055.05287616,0.0,1.0
2021-07-28,23.17,23.17,22.69,22.82,118620,19.536734110298,19.536734110298,19.1320024584662,19.2416172808373,140679.879476441,0.0,1.0
2021-07-29,23.41,23.62,23.18,23.44,117482,19.7390999362139,19.9161700338903,19.5451660197111,19.7643956644534,139330.244483656,0.0,1.0
2021-07-30,22.18,23.15,22.09,23.08,143812,18.7019750783949,19.5198702914716,18.6260878936764,19.4608469255795,170556.860793002,0.0,1.0
2021-08-02,22.46,22.94,22.36,22.52,147928,18.9380685419634,19.3428001937952,18.8537494478318,18.9886599984424,175438.317410142,0.0,1.0
2021-08-03,22.43,22.51,21.2415,22.05,175848,18.9127728137239,18.9802280890292,17.9106403799695,18.5923602560237,208550.627602203,0.0,1.0
2021-08-04,22.27,22.45,21.64,22.37,124941,18.7778622631133,18.9296366325502,18.2466519700841,18.8621813572449,148176.402138477,0.0,1.0
2021-08-05,21.17,22.96,20.98,22.79,278787,17.8503522276654,19.3596640126215,17.6901459488153,19.2163215525978,330633.2958995,0.0,1.0
2021-08-06,21.6,21.745,21.08,21.47,173997,18.2129243324314,18.3351870189223,17.774465042947,18.1033095100603,206355.395289685,0.0,1.0
2021-08-09,21.83,22.13,21.22,21.39,98221,18.4068582489342,18.659815531329,17.8925117747312,18.035854234755,116487.257140917,0.0,1.0
2021-08-10,21.95,22.28,21.66,21.7,104333,18.5080411618921,18.7862941725265,18.2635157889104,18.297243426563,123735.91186491,0.0,1.0
2021-08-11,21.8,21.95,21.46,21.76,114097,18.3815625206947,18.5080411618921,18.0948776006471,18.347834883042,135315.732664167,0.0,1.0
2021-08-12,21.39,21.75,21.35,21.67,69644,18.035854234755,18.3394029736289,18.0021265971024,18.2719476983236,82595.7640048667,0.0,1.0
2021-08-13,21.57,21.6,21.15,21.44,97170,18.1876286041919,18.2129243324314,17.8334884088391,18.0780137818208,115240.801624733,0.0,1.0
2021-08-16,20.63,21.24,20.56,21.23,174592,17.3950291193546,17.9093755935576,17.3360057534625,17.9009436841444,207061.048031959,0.0,1.0
2021-08-17,19.91,20.97,19.79,20.88,234941,16.7879316416069,17.6817140394022,16.686748728649,17.6058268546837,278633.211634418,0.0,1.0
2021-08-18,20.5,21.05,20.06,20.27,277193,17.2854142969835,17.7491693147075,16.9144102828044,17.0914803804808,328742.858132805,0.0,1.0
2021-08-19,21.06,21.28,19.785,20.22,372214,17.7576012241206,17.9431032312102,16.6825327739424,17.049320833415,441435.008088385,0.0,1.0
2021-08-20,21.77,21.84,20.95,20.96,176927,18.3562667924552,18.4152901583473,17.6648502205758,17.673282129989,209830.290306258,0.0,1.0
2021-08-23,22.33,22.4099,21.86,21.98,164978,18.8284537195923,18.8958246758035,18.4321539771736,18.5333368901316,195659.122882013,0.0,1.0
2021-08-24,23.0,23.2,22.74,22.92,133919,19.3933916502742,19.5620298385374,19.174162005532,19.3259363749689,158824.049735336,0.0,1.0
2021-08-25,24.1,24.17,22.87,23.3,189912,20.3209016857221,20.3799250516142,19.2837768279031,19.6463489326691,225230.123681756,0.0,1.0
2021-08-26,23.47,24.09,23.42,24.01,130585,19.7896913926928,20.3124697763089,19.747531845627,20.2450145010036,154870.022436614,0.0,1.0
2021-08-27,24.14,24.17,23.67,23.88,106802,20.3546293233747,20.3799250516142,19.9583295809561,20.1353996786325,126664.074252596,0.0,1.0
2021-08-30,24.11,24.27,23.44,23.88,159080,20.3293335951353,20.4642441457459,19.7643956644534,20.1353996786325,188664.265951039,0.0,1.0
2021-08-31,25.37,25.39,24.55,24.71,285639,21.3917541811938,21.4086180000201,20.7003376093144,20.835248159925,338759.569160101,0.0,1.0
2021-09-01,26.03,26.43,25.23,25.33,343283,21.9482602024625,22.285536578989,21.2737074494095,21.3580265435411,407123.681219956,0.0,1.0
2021-09-02,25.94,26.36,25.55,25.76,429875,21.872373017744,22.2265132130969,21.5435285506307,21.7205986483071,509819.281655162,0.0,1.0
2021-09-03,25.74,26.38,25.57,26.3,210250,21.7037348294808,22.2433770319232,21.560392369457,22.1759217566179,249350.40178656,0.0,1.0
2021-09-07,25.67,26.3,25.5,25.92,75549,21.6447114635886,22.1759217566179,21.5013690035649,21.8555091989177,89598.9227328081,0.0,1.0
2021-09-08,24.48,25.82,24.29,25.63,153564,20.6413142434223,21.7711901047861,20.4811079645722,21.610983825936,182122.449940316,0.0,1.0
2021-09-09,25.77,25.97,24.78,24.85,232085,21.7290305577203,21.8976687459835,20.8942715258172,20.9532948917093,275246.078471504,0.0,1.0
2021-09-10,25.48,26.28,25.48,26.0,159292,21.4845051847385,22.1590579377916,21.4845051847385,21.922964474223,188915.691802068,0.0,1.0
2021-09-13,25.71,26.06,25.59,26.0,101274,21.6784391012413,21.973555930702,21.5772561882833,21.922964474223,120108.026589927,0.0,1.0
2021-09-14,26.42,26.93,26.29,26.55,260240,22.2771046695758,22.7071320496471,22.1674898472047,22.386719491947,308637.091847489,0.0,1.0
2021-09-15,26.69,26.86,26.34,26.47,131716,22.5047662237312,22.648108683755,22.2096493942705,22.3192642166416,156211.355632431,0.0,1.0
2021-09-16,26.32,26.66,26.0,26.66,241241,22.1927855754442,22.4794704954917,21.922964474223,22.4794704954917,286104.828905549,0.0,1.0
2021-09-17,24.87,25.8,24.82,25.77,238867,20.9701587105356,21.7543262859597,20.9279991634698,21.7290305577203,283289.333762428,0.0,1.0
2021-09-20,21.88,23.73,21.55,23.58,441112,18.449017796,20.0089210374351,18.1707647853656,19.8824423962376,523146.037730669,0.0,1.0
2021-09-21,22.19,22.5,21.81,22.34,218162,18.710406987808,18.9717961796161,18.3899944301078,18.8368856290055,258733.804302305,0.0,1.0
2021-09-22,21.73,22.87,21.5,22.59,302339,18.3225391548025,19.2837768279031,18.1286052382998,19.0476833643345,358565.284783577,0.0,1.0
2021-09-23,21.38,21.89,21.16,21.54,283299,18.0274223253418,18.4574497054131,17.8419203182523,18.1623328759524,335984.397030825,0.0,1.0
2021-09-24,21.68,21.88,21.1,21.13,238116,18.2803796077367,18.449017796,17.7913288617733,17.8166245900128,282398.669544869,0.0,1.0
2021-09-27,21.37,22.13,21.22,21.67,256043,18.0189904159287,18.659815531329,17.8925117747312,18.2719476983236,303659.571579721,0.0,1.0
2021-09-28,20.59,21.8,20.42,21.57,210895,17.361301481702,18.3815625206947,17.2179590216782,18.1876286041919,250115.353078605,0.0,1.0
2021-09-29,22.5,22.72,20.79,20.97,319831,18.9717961796161,19.1572981867056,17.5299396699652,17.6817140394022,379310.289435421,0.0,1.0
2021-09-30,21.83,22.85,21.63,22.65,217594,18.4068582489342,19.2669130090768,18.2382200606709,19.0982748208135,258060.172776907,0.0,1.0
2021-10-01,22.16,22.42,21.73,21.77,166908,18.6851112595685,18.9043409043108,18.3225391548025,18.3562667924552,197948.046903169,0.0,1.0
2021-10-04,21.69,21.98,21.3,21.81,113099,18.2888115171499,18.5333368901316,17.9599670500365,18.3899944301078,134132.133610741,0.0,1.0
2021-10-05,21.81,22.55,21.76,22.5,140723,18.3899944301078,19.0139557266819,18.347834883042,18.9717961796161,166893.396388158,0.0,1.0
2021-10-06,20.85,21.15,20.5,20.84,145390,17.5805311264442,17.8334884088391,17.2854142969835,17.5720992170311,172428.323023772,0.0,1.0
2021-10-07,20.58,21.39,20.56,20.7,186237,17.3528695722888,18.035854234755,17.3360057534625,17.4540524852468,220871.680273597,0.0,1.0
2021-10-08,20.96,21.34,20.68,20.96,117141,17.673282129989,17.9936946876892,17.4371886664205,17.673282129989,138925.828374219,0.0,1.0
2021-10-11,20.35,21.07,20.3,20.78,135255,17.1589356557861,17.7660331335338,17.1167761087203,17.5215077605521,160408.506985214,0.0,1.0
2021-10-12,20.65,20.85,20.3497,20.6,71366,17.411892938181,17.5805311264442,17.1586826985037,17.3697333911152,84638.0060589757,0.0,1.0
2021-10-13,21.32,21.61,20.3901,20.4,168257,17.9768308688629,18.2213562418446,17.1927476125329,17.2010952028519,199547.921775987,0.0,1.0
2021-10-14,20.97,21.42,20.72,21.36,160350,17.6817140394022,18.0611499629945,17.4709163040731,18.0105585065155,190170.44911522,0.0,1.0
2021-10-15,21.59,21.88,21.16,21.16,129060,18.2044924230183,18.449017796,17.8419203182523,17.8419203182523,153061.416668601,0.0,1.0
2021-10-18,21.5,21.68,21.11,21.31,159734,18.1286052382998,18.2803796077367,17.7997607711864,17.9683989594497,189439.890982043,0.0,1.0
2021-10-19,20.57,21.26,20.48,21.04,160243,17.3444376628757,17.9262394123839,17.2685504781572,17.7407374052943,190043.55021871,0.0,1.0
2021-10-20,21.33,21.55,20.439,20.6,179537,17.985262778276,18.1707647853656,17.2339796495632,17.3697333911152,212925.674604299,0.0,1.0
2021-10-21,20.17,20.92,19.48,20.82,246648,17.0071612863492,17.6395544923364,16.4253595368409,17.5552353982047,292517.374077771,0.0,1.0
2021-10-22,19.52,19.75,18.56,19.55,387205,16.4590871744936,16.6530210909963,15.64962387083,16.4843829027331,459213.89928069,0.0,1.0
2021-10-25,20.19,20.33,19.91,20.13,191704,17.0240251051755,17.1420718369598,16.7879316416069,16.9734336486965,227355.383705545,0.0,1.0
2021-10-26,20.53,20.94,19.52,19.84,267861,17.310710025223,17.6564183111627,16.4590871744936,16.7289082757148,317675.376803567,0.0,1.0
2021-10-27,20.42,20.74,19.99,20.52,156865,17.2179590216782,17.4877801228994,16.8553869169122,17.3022781158098,186037.34019619,0.0,1.0
2021-10-28,20.1,20.56,19.79,19.99,189215,16.948137920457,17.3360057534625,16.686748728649,16.8553869169122,224403.501897951,0.0,1.0
2021-10-29,19.37,20.14,19.24,20.0,146173,16.3326085332961,16.9818655581097,16.222993710925,16.8638188263254,173356.938313184,0.0,1.0
2021-11-01,18.97,19.4,18.78,19.21,191103,15.9953321567696,16.3579042615356,15.8351258779195,16.1976979826855,226642.615137299,0.0,1.0
2021-11-02,18.61,19.38,18.54,19.38,75026,15.6917834178958,16.3410404427093,15.6327600520036,16.3410404427093,88978.6599022043,0.0,1.0
2021-11-03,19.44,19.64,18.41,18.52,161495,16.3916318991883,16.5602700874515,15.5231452296325,15.6158962331773,191528.385904973,0.0,1.0
2021-11-04,19.01,19.63,18.74,19.63,143196,16.0290597944223,16.5518381780384,15.8013982402669,16.5518381780384,169826.302659825,0.0,1.0
2021-11-05,19.86,20.07,19.34,19.34,148956,16.7457720945411,16.9228421922175,16.3073128050567,16.3073128050567,176657.495593431,0.0,1.0
2021-11-08,20.13,20.67,20.03,20.41,182266,16.9734336486965,17.4287567570073,16.8891145545649,17.2095271122651,216162.189450793,0.0,1.0
2021-11-09,20.65,21.0,20.48,20.58,164167,17.411892938181,17.7070097676417,17.2685504781572,17.3528695722888,194697.300404729,0.0,1.0
2021-11-10,18.02,19.34,17.96,19.21,547232,15.1943007625192,16.3073128050567,15.1437093060402,16.1976979826855,649001.27976439,0.0,1.0
2021-11-11,17.82,18.63,17.78,18.47,347792,15.0256625742559,15.7086472367221,14.9919349366033,15.5737366861115,412471.224438295,0.0,1.0
2021-11-12,17.83,18.13,17.7,17.77,182843,15.0340944836691,15.287051766064,14.924479661298,14.9835030271901,216846.494715149,0.0,1.0
2021-11-15,17.82,18.01,17.82,17.93,49271,15.0256625742559,15.185868853106,15.0256625742559,15.1184135778007,58433.976915223,0.0,1.0
2021-11-16,17.52,18.23,17.5,18.17,180293,14.772705291861,15.3713708601956,14.7558414730347,15.3207794037166,213822.268676835,0.0,1.0
2021-11-17,16.84,17.5,16.63,17.45,221028,14.199335451766,14.7558414730347,14.0222653540896,14.7136819259689,262132.797175172,0.0,1.0
2021-11-18,16.8,17.33,16.64,16.84,115587,14.1656078141133,14.6124990130109,14.0306972635027,14.199335451766,137082.82944734,0.0,1.0
2021-11-19,16.85,17.18,16.81,16.96,98691,14.2077673611791,14.4860203718135,14.1740397235265,14.3005183647239,117044.663508763,0.0,1.0
2021-11-22,16.8,17.45,16.8,17.2,98029,14.1656078141133,14.7136819259689,14.1656078141133,14.5028841906398,116259.550709797,0.0,1.0
2021-11-23,17.98,17.99,17.37,17.63,240867,15.1605731248665,15.1690050342797,14.6462266506636,14.8654562954058,285661.275753263,0.0,1.0
2021-11-24,18.2,18.43,17.89,17.94,123093,15.3460751319561,15.5400090484588,15.0846859401481,15.1268454872139,145984.727738945,0.0,1.0
2021-11-26,18.0,18.1,17.71,18.09,89233,15.1774369436928,15.2617560378245,14.9329115707111,15.2533241284113,105827.749834103,0.0,1.0
2021-11-29,18.61,19.039,18.53,18.91,139693,15.6917834178958,16.0535123317205,15.6243281425905,15.9447407002907,165671.846262877,0.0,1.0
2021-11-30,17.69,18.63,17.35,18.58,161041,14.9160477518848,15.7086472367221,14.6293628318373,15.6664876896563,190989.955073054,0.0,1.0
2021-12-01,18.63,19.45,18.49,19.15,383230,15.7086472367221,16.4000638086014,15.5906005049378,16.1471065262066,454499.664573905,0.0,1.0
2021-12-02,20.57,20.62,18.69,18.72,350425,17.3444376628757,17.3865972099415,15.7592386932011,15.7845344214406,415593.886069229,0.0,1.0
2021-12-03,21.44,21.98,21.17,21.76,377573,18.0780137818208,18.5333368901316,17.8503522276654,18.347834883042,447790.626652828,0.0,1.0
2021-12-06,23.29,23.33,22.36,22.48,319282,19.6379170232559,19.6716446609086,18.8537494478318,18.9549323607897,378659.191358938,0.0,1.0
2021-12-07,23.66,24.41,23.42,24.2,329047,19.9498976715429,20.5822908775301,19.747531845627,20.4052207798537,390240.198129192,0.0,1.0
2021-12-08,23.5,23.849,23.35,23.76,596003,19.8149871209323,20.1092607594517,19.6885084797349,20.0342167656746,706842.271181906,0.0,1.0
2021-12-09,21.87,22.34,21.69,22.05,383175,18.4405858865868,18.8368856290055,18.2888115171499,18.5923602560237,454434.436169158,0.0,1.0
2021-12-10,19.23,19.55,19.14,19.4,213133,18.4999262922729,18.8077773798198,18.4133431739003,18.6634721825322,221543.995648885,2.710376,1.0
2021-12-13,18.89,19.34,18.79,19.3,203918,18.1728345117543,18.6057501036171,18.0766310468959,18.5672687176738,211965.338566666,0.0,1.0
2021-12-14,18.25,18.76,18.16,18.57,443186,17.5571323366604,18.0477700074383,17.4705492182879,17.8649834242074,460675.715424862,0.0,1.0
2021-12-15,19.52,19.54,18.75,18.89,352322,18.7789163403623,18.798157033334,18.0381496609525,18.1728345117543,366225.894793422,0.0,1.0
2021-12-16,19.38,19.81,18.95,19.4,347952,18.6442314895605,19.0579063884517,18.2305565906693,18.6634721825322,361683.438857525,0.0,1.0
2021-12-17,19.21,19.7967,19.05,19.63,260322,18.4806855993012,19.0451113276255,18.3267600555277,18.8847401517065,270595.243511371,0.0,1.0
2021-12-20,19.23,19.39,18.92,19.27,277420,18.4999262922729,18.6538518360463,18.2016955512118,18.5384076782162,288367.99215942,0.0,1.0
2021-12-21,19.46,19.47,19.2,19.33,151382,18.7211942614472,18.7308146079331,18.4710652528154,18.5961297571313,157356.078830212,0.0,1.0
2021-12-22,19.99,19.99,19.55,19.56,173399,19.2310726251968,19.2310726251968,18.8077773798198,18.8173977263056,180241.948931048,0.0,1.0
2021-12-23,20.14,20.3,19.77,19.89,157265,19.3753778224844,19.5293033662579,19.0194250025083,19.1348691603384,163471.243194259,0.0,1.0
2021-12-27,20.41,20.42,20.0369,20.18,86240,19.6351271776022,19.644747524088,19.2761920502154,19.4138592084278,89643.340940914,0.0,1.0
2021-12-28,20.31,20.5,20.22,20.42,96907,19.5389237127437,19.7217102959747,19.4523405943712,19.644747524088,100731.299171628,0.0,1.0
2021-12-29,20.01,20.32,19.94,20.3,68340,19.2503133181685,19.5485440592296,19.1829708927676,19.5293033662579,71036.9424849499,0.0,1.0
2021-12-30,20.56,20.81,20.43,20.76,126981,19.7794323748898,20.0199410370358,19.6543678705738,19.9718393046066,131992.127504849,0.0,1.0
2021-12-31,21.09,21.23,20.63,20.63,94852,20.2893107386394,20.4239955894412,19.8467748002907,19.8467748002907,98595.2014717947,0.0,1.0
2022-01-03,19.81,20.46,19.79,20.42,300152,19.0579063884517,19.6832289100314,19.03866569548,19.644747524088,311997.078734894,0.0,1.0
2022-01-04,19.78,20.15,19.49,19.5,211268,19.0290453489942,19.3849981689703,18.7500553009048,18.7596756473906,219605.396033221,0.0,1.0
2022-01-05,18.78,19.87,18.69,19.73,251930,18.06701070041,19.1156284673667,17.9804275820375,18.980943616565,261872.064972687,0.0,1.0
2022-01-06,18.58,18.92,18.54,18.73,199798,17.8746037706932,18.2016955512118,17.8361223847498,18.0189089679808,207682.748530992,0.0,1.0
2022-01-07,18.7,18.85,18.53,18.74,258581,17.9900479285233,18.1343531258109,17.826502038264,18.0285293144667,268785.537382218,0.0,1.0
2022-01-10,18.88,19.1,18.571,19.04,309722,18.1632141652684,18.3748617879569,17.8659454588559,18.3171397090419,321944.74539543,0.0,1.0
2022-01-11,19.01,19.21,18.79,19.03,245534,18.2882786695844,18.4806855993012,18.0766310468959,18.3075193625561,255223.655781382,0.0,1.0
2022-01-12,19.26,19.265,18.8379,19.07,167015,18.5287873317304,18.5335975049733,18.122712506563,18.3460007484994,173606.013302954,0.0,1.0
2022-01-13,18.8,19.72,18.74,19.51,268480,18.0862513933817,18.9713232700791,18.0285293144667,18.7692959938764,279075.187567447,0.0,1.0
2022-01-14,18.87,19.05,18.31,18.37,189664,18.1535938187826,18.3267600555277,17.6148544155755,17.6725764944905,197148.824399554,0.0,1.0
2022-01-18,17.52,17.86,17.15,17.84,865488,16.854847043194,17.1819388237126,16.4988942232179,17.1626981307409,899643.273008697,0.0,1.0
2022-01-19,18.03,18.4616,18.01,18.27,414455,17.3454847139719,17.7606988683008,17.3262440210002,17.5763730296321,430810.886707637,0.0,1.0
2022-01-20,17.99,18.46,17.97,18.4,307300,17.3070033280286,17.7591596128631,17.2877626350569,17.7014375339481,319427.164554068,0.0,1.0
2022-01-21,17.62,18.22,17.58,18.07,365369,16.9510505080524,17.5282712972029,16.9125691221091,17.3839660999153,379787.776394259,0.0,1.0
2022-01-24,18.19,18.21,17.16,17.31,370155,17.4994102577454,17.5186509507171,16.5085145697037,16.6528197669913,384762.649188127,0.0,1.0
2022-01-25,18.24,18.49,17.59,17.66,626549,17.5475119901746,17.7880206523206,16.9221894685949,16.9895318939958,651274.879675195,0.0,1.0
2022-01-26,17.58,18.88,17.4,18.57,1427996,16.9125691221091,18.1632141652684,16.7394028853639,17.8649834242074,1484349.86421917,0.0,1.0
2022-01-27,17.06,17.75,16.87,17.18,2195488,16.4123111048453,17.0761150123684,16.2295245216143,16.5277552626754,2282129.86219487,0.0,1.0
2022-01-28,18.96,19.2483,18.54,18.64,1930179,18.2401769371552,18.517531526342,17.8361223847498,17.9323258496082,2006350.81370585,0.0,1.0
2022-01-31,18.87,18.92,18.35,18.54,582644,18.1535938187826,18.2016955512118,17.6533358015188,17.8361223847498,605637.230278038,0.0,1.0
2022-02-01,19.74,19.75,18.87,18.9,458549,18.9905639630508,19.0001843095366,18.1535938187826,18.1824548582401,476644.994725362,0.0,1.0
2022-02-02,19.64,19.7,19.15,19.7,418404,18.8943604981924,18.9520825771074,18.4229635203862,18.9520825771074,434915.728467558,0.0,1.0
2022-02-03,19.5,19.87,19.37,19.64,309552,18.7596756473906,19.1156284673667,18.6346111430747,18.8943604981924,321768.036583278,0.0,1.0
2022-02-04,20.36,20.5,19.44,19.47,267766,19.587025445173,19.7217102959747,18.7019535684756,18.7308146079331,278333.01055641,0.0,1.0
2022-02-07,20.82,21.0,20.5106,20.61,485130,20.0295613835217,20.2027276202668,19.7319078632497,19.827534107319,504274.976700668,0.0,1.0
2022-02-08,20.72,20.72,20.44,20.51,229416,19.9333579186632,19.9333579186632,19.6639882170597,19.7313306424606,238469.581462208,0.0,1.0
2022-02-09,20.63,21.05,20.49,20.62,338894,19.8467748002907,20.250829352696,19.7120899494889,19.8371544538048,352267.977560646,0.0,1.0
2022-02-10,20.78,21.22,20.73,20.84,234315,19.9910799975783,20.4143752429553,19.9429782651491,20.0488020764933,243561.913642976,0.0,1.0
2022-02-11,20.4,21.0999,20.27,20.8,421848,19.6255068311163,20.2988348816604,19.5004423268004,20.01032069055,438495.641109031,0.0,1.0
2022-02-14,20.34,20.54,20.2,20.53,281521,19.5677847522013,19.7601916819181,19.4330999013995,19.7505713354323,292630.832386677,0.0,1.0
2022-02-15,20.11,20.55,20.01,20.55,259389,19.3465167830269,19.7698120284039,19.2503133181685,19.7698120284039,269625.423971739,0.0,1.0
2022-02-16,20.15,20.33,19.92,20.0,354642,19.3849981689703,19.5581644057154,19.1637301997959,19.2406929716827,368637.450347491,0.0,1.0
2022-02-17,19.73,19.94,19.51,19.83,310347,18.980943616565,19.1829708927676,18.7692959938764,19.0771470814234,322594.410145986,0.0,1.0
2022-02-18,19.55,19.93,19.52,19.61,243284,18.8077773798198,19.1733505462818,18.7789163403623,18.8654994587349,252884.862679376,0.0,1.0
2022-02-22,18.61,19.0,18.46,18.72,289640,17.9034648101507,18.2786583230985,17.7591596128631,18.009288621495,301070.237362319,0.0,1.0
2022-02-23,18.83,19.0,18.39,18.91,303266,18.1151124328392,18.2786583230985,17.6918171874622,18.192075204726,315233.968388072,0.0,1.0
2022-02-24,18.39,18.46,17.71,17.83,307828,17.6918171874622,17.7591596128631,17.037633626425,17.1530777842551,319976.00133534,0.0,1.0
2022-02-25,18.46,18.46,17.97,18.1,287980,17.7591596128631,17.7591596128631,17.2877626350569,17.4128271393728,299344.727784838,0.0,1.0
2022-02-28,18.65,18.73,18.23,18.5,169241,17.9419461960941,18.0189089679808,17.5378916436888,17.7976409988065,175919.859278539,0.0,1.0
2022-03-01,18.71,18.99,18.54,18.73,157808,17.9996682750091,18.2690379766127,17.8361223847498,18.0189089679808,164035.671929543,0.0,1.0
2022-03-02,18.76,19.225,18.57,18.82,525443,18.0477700074383,18.49511611903,17.8649834242074,18.1054920863534,546178.872843424,0.0,1.0
2022-03-03,19.41,19.729,18.82,18.93,299202,18.673092529018,18.9799815819164,18.1054920863534,18.2113158976976,311009.588314047,0.0,1.0
2022-03-04,18.75,18.99,18.43,18.98,218273,18.0381496609525,18.2690379766127,17.7302985734056,18.2594176301269,226886.838557469,0.0,1.0
2022-03-07,17.71,18.99,17.68,18.96,393749,17.037633626425,18.2690379766127,17.0087725869675,18.2401769371552,409287.75338757,0.0,1.0
2022-03-08,17.43,17.77,17.36,17.61,333301,16.7682639248214,17.0953557053401,16.7009214994206,16.9414301615666,346454.257640859,0.0,1.0
2022-03-09,18.37,18.59,18.12,18.29,661654,17.6725764944905,17.884224117179,17.4320678323445,17.5956137226038,687765.249384505,0.0,1.0
2022-03-10,18.72,18.81,18.16,18.16,545895,18.009288621495,18.0958717398675,17.4705492182879,17.4705492182879,567437.982408862,0.0,1.0
2022-03-11,18.0,18.61,17.97,18.51,801633,17.3166236745144,17.9034648101507,17.2877626350569,17.8072613452923,833268.324773746,0.0,1.0
2022-03-14,17.68,18.45,17.46,18.42,276270,17.0087725869675,17.7495392663773,16.797124964279,17.7206782269197,287172.609018394,0.0,1.0
2022-03-15,17.59,17.68,17.23,17.46,283067,16.9221894685949,17.0087725869675,16.5758569951046,16.797124964279,294237.843113657,0.0,1.0
2022-03-16,18.06,18.08,17.42,17.54,428718,17.3743457534294,17.3935864464011,16.7586435783356,16.8740877361657,445636.756047158,0.0,1.0
2022-03-17,18.5,18.56,18.1405,18.49,209822,17.7976409988065,17.8553630777215,17.4517895426405,17.7880206523206,218102.331666332,0.0,1.0
2022-03-18,18.56,18.81,18.18,18.28,297833,17.8553630777215,18.0958717398675,17.4897899112595,17.585993376118,309586.562644426,0.0,1.0
2022-03-21,18.32,18.98,18.16,18.88,254448,17.6244747620613,18.2594176301269,17.4705492182879,18.1632141652684,264489.434319733,0.0,1.0
2022-03-22,19.06,19.17,18.49,18.5,202454,18.3363804020136,18.4422042133578,17.7880206523206,17.7976409988065,210443.563854961,0.0,1.0
2022-03-23,19.36,19.68,19.05,19.06,183864,18.6249907965888,18.9328418841357,18.3267600555277,18.3363804020136,191119.935514381,0.0,1.0
2022-03-24,19.32,19.7469,19.26,19.43,183117,18.5865094106455,18.997202002126,18.5287873317304,18.6923332219897,190343.456204515,0.0,1.0
2022-03-25,19.17,19.51,18.18,19.48,297432,18.4422042133578,18.7692959938764,17.4897899112595,18.7404349544189,309169.737740469,0.0,1.0
2022-03-28,19.11,19.25,18.83,19.25,252108,18.3844821344428,18.5191669852446,18.1151124328392,18.5191669852446,262057.089493645,0.0,1.0
2022-03-29,19.37,19.72,19.28,19.47,186437,18.6346111430747,18.9713232700791,18.5480280247021,18.7308146079331,193794.475359476,0.0,1.0
2022-03-30,19.12,19.32,19.03,19.11,142645,18.3941024809286,18.5865094106455,18.3075193625561,18.3844821344428,148274.28534922,0.0,1.0
2022-03-31,18.64,19.31,18.5699,19.2,317730,17.9323258496082,18.5768890641596,17.8648872207425,18.4710652528154,330268.769911372,0.0,1.0
2022-04-01,18.87,19.13,18.7,18.74,302617,18.1535938187826,18.4037228274145,17.9900479285233,18.0285293144667,314559.356511093,0.0,1.0
2022-04-04,19.43,19.5099,19.22,19.3,483500,18.6923332219897,18.7691997904116,18.490305945787,18.5672687176738,502580.651031215,0.0,1.0
2022-04-05,18.42,19.3,18.42,19.25,232547,17.7206782269197,18.5672687176738,17.7206782269197,18.5191669852446,241724.1419966,0.0,1.0
2022-04-06,17.94,18.41,17.94,18.37,281912,17.2589015955994,17.7110578804339,17.2589015955994,17.6725764944905,293037.262654626,0.0,1.0
2022-04-07,19.18,19.4,18.94,19.25,559275,18.4518245598437,18.6634721825322,18.2209362441835,18.5191669852446,581346.005388795,0.0,1.0
2022-04-08,18.95,18.97,18.3,18.74,389637,18.2305565906693,18.249797283641,17.6052340690896,18.0285293144667,405013.479060703,0.0,1.0
2022-04-11,19.25,19.84,18.89,19.56,364780,18.5191669852446,19.0867674279092,18.1728345117543,18.8173977263056,379175.532333333,0.0,1.0
2022-04-12,18.95,19.5616,18.85,19.3,210090,18.2305565906693,18.8189369817434,18.1343531258109,18.5672687176738,218380.907911372,0.0,1.0
2022-04-13,18.85,19.04,18.56,18.95,240523,18.1343531258109,18.3171397090419,17.8553630777215,18.2305565906693,250014.903677313,0.0,1.0
2022-04-14,18.45,18.93,18.35,18.72,208882,17.7495392663773,18.2113158976976,17.6533358015188,18.009288621495,217125.235881493,0.0,1.0
2022-04-18,18.75,19.0,18.47,18.5,241918,18.0381496609525,18.2786583230985,17.7687799593489,17.7976409988065,251464.955400557,0.0,1.0
2022-04-19,18.69,18.97,18.48,18.73,237755,17.9804275820375,18.249797283641,17.7784003058348,18.0189089679808,247137.668430044,0.0,1.0
2022-04-20,17.94,18.1,17.73,18.01,228633,17.94,18.1,17.73,18.01,228633,0.707977,1.0
2022-04-21,17.11,17.96,17.065,17.92,310930,17.11,17.96,17.065,17.92,310930,0.0,1.0
2022-04-22,16.73,17.38,16.55,17.35,386844,16.73,17.38,16.55,17.35,386844,0.0,1.0
2022-04-25,16.78,17.09,16.28,16.59,331148,16.78,17.09,16.28,16.59,331148,0.0,1.0
2022-04-26,16.27,16.6299,16.24,16.55,364163,16.27,16.6299,16.24,16.55,364163,0.0,1.0
2022-04-27,16.49,16.6,16.21,16.42,209881,16.49,16.6,16.21,16.42,209881,0.0,1.0
2022-04-28,16.51,16.6,16.02,16.25,274984,16.51,16.6,16.02,16.25,274984,0.0,1.0
2022-04-29,16.36,16.9,16.205,16.73,456810,16.36,16.9,16.205,16.73,456810,0.0,1.0
2022-05-02,16.29,16.51,15.79,16.06,401452,16.29,16.51,15.79,16.06,401452,0.0,1.0
2022-05-03,16.7,16.745,16.38,16.55,179965,16.7,16.745,16.38,16.55,179965,0.0,1.0
2022-05-04,16.92,17.0,16.11,16.35,221247,16.92,17.0,16.11,16.35,221247,0.0,1.0
2022-05-05,15.96,16.53,15.73,16.51,223676,15.96,16.53,15.73,16.51,223676,0.0,1.0
2022-05-06,15.64,15.87,15.36,15.77,164603,15.64,15.87,15.36,15.77,164603,0.0,1.0
2022-05-09,15.65,15.92,15.2,15.32,351767,15.65,15.92,15.2,15.32,351767,0.0,1.0
2022-05-10,15.33,15.8,15.21,15.75,205549,15.33,15.8,15.21,15.75,205549,0.0,1.0
2022-05-11,15.71,16.0,15.09,15.1,512933,15.71,16.0,15.09,15.1,512933,0.0,1.0
2022-05-12,15.72,16.15,15.44,15.8,173002,15.72,16.15,15.44,15.8,173002,0.0,1.0
2022-05-13,16.58,16.8,15.8,15.86,490100,16.58,16.8,15.8,15.86,490100,0.0,1.0
2022-05-16,16.82,17.04,16.43,16.63,248565,16.82,17.04,16.43,16.63,248565,0.0,1.0
2022-05-17,17.92,17.93,17.49,17.5,321478,17.92,17.93,17.49,17.5,321478,0.0,1.0
2022-05-18,17.14,17.72,16.9,17.52,281097,17.14,17.72,16.9,17.52,281097,0.0,1.0
2022-05-19,17.34,17.6,17.02,17.26,288664,17.34,17.6,17.02,17.26,288664,0.0,1.0
2022-05-20,17.85,17.85,17.4602,17.62,155556,17.85,17.85,17.4602,17.62,155556,0.0,1.0
2022-05-23,18.29,18.44,18.07,18.26,172839,18.29,18.44,18.07,18.26,172839,0.0,1.0
2022-05-24,18.36,18.39,17.98,18.27,290401,18.36,18.39,17.98,18.27,290401,0.0,1.0
2022-05-25,18.01,18.18,17.67,18.05,218828,18.01,18.18,17.67,18.05,218828,0.0,1.0
2022-05-26,17.96,18.15,17.93,17.98,185092,17.96,18.15,17.93,17.98,185092,0.0,1.0
2022-05-27,18.09,18.27,17.91,17.95,223232,18.09,18.27,17.91,17.95,223232,0.0,1.0
2022-05-31,18.9,19.27,18.66,18.88,446031,18.9,19.27,18.66,18.88,446031,0.0,1.0
2022-06-01,19.04,19.29,18.42,18.55,258310,19.04,19.29,18.42,18.55,258310,0.0,1.0
2022-06-02,19.22,19.35,18.94,19.18,368714,19.22,19.35,18.94,19.18,368714,0.0,1.0
2022-06-03,19.38,19.5,19.04,19.06,158838,19.38,19.5,19.04,19.06,158838,0.0,1.0
2022-06-06,19.34,19.64,19.19,19.64,115462,19.34,19.64,19.19,19.64,115462,0.0,1.0
2022-06-07,18.55,18.9,18.38,18.87,249170,18.55,18.9,18.38,18.87,249170,0.0,1.0
2022-06-08,18.34,18.7,18.26,18.48,132389,18.34,18.7,18.26,18.48,132389,0.0,1.0
2022-06-09,18.13,18.45,18.09,18.24,103649,18.13,18.45,18.09,18.24,103649,0.0,1.0
2022-06-10,17.62,17.925,17.43,17.76,293685,17.62,17.925,17.43,17.76,293685,0.0,1.0
2022-06-13,16.45,17.1755,16.34,17.13,199296,16.45,17.1755,16.34,17.13,199296,0.0,1.0
2022-06-14,16.1,16.46,15.91,16.46,138920,16.1,16.46,15.91,16.46,138920,0.0,1.0
2022-06-15,16.14,16.43,15.87,16.3,135038,16.14,16.43,15.87,16.3,135038,0.0,1.0
2022-06-16,15.09,15.9,15.02,15.9,177486,15.09,15.9,15.02,15.9,177486,0.0,1.0
2022-06-17,14.61,15.28,14.6,15.26,277813,14.61,15.28,14.6,15.26,277813,0.0,1.0
2022-06-21,14.5,14.665,14.17,14.32,290891,14.5,14.665,14.17,14.32,290891,0.0,1.0
2022-06-22,14.22,14.45,14.21,14.27,156508,14.22,14.45,14.21,14.27,156508,0.0,1.0
2022-06-23,14.16,14.55,14.03,14.52,150479,14.16,14.55,14.03,14.52,150479,0.0,1.0
2022-06-24,14.48,14.63,14.13,14.24,297560,14.48,14.63,14.13,14.24,297560,0.0,1.0
2022-06-27,14.95,15.21,14.84,14.86,221396,14.95,15.21,14.84,14.86,221396,0.0,1.0
2022-06-28,15.09,15.46,14.89,15.14,165462,15.09,15.46,14.89,15.14,165462,0.0,1.0
2022-06-29,14.67,15.45,14.59,15.4,179204,14.67,15.45,14.59,15.4,179204,0.0,1.0
2022-06-30,14.28,14.48,14.1411,14.35,162669,14.28,14.48,14.1411,14.35,162669,0.0,1.0
2022-07-01,14.12,14.19,13.63,13.98,229993,14.12,14.19,13.63,13.98,229993,0.0,1.0
2022-07-05,13.21,13.28,12.8866,13.25,252081,13.21,13.28,12.8866,13.25,252081,0.0,1.0
2022-07-06,12.47,13.01,12.27,13.0,358951,12.47,13.01,12.27,13.0,358951,0.0,1.0
2022-07-07,13.15,13.425,12.88,12.88,313623,13.15,13.425,12.88,12.88,313623,0.0,1.0
2022-07-08,13.09,13.3,12.97,13.24,131456,13.09,13.3,12.97,13.24,131456,0.0,1.0
2022-07-11,12.73,12.84,12.52,12.69,176704,12.73,12.84,12.52,12.69,176704,0.0,1.0
2022-07-12,12.58,12.78,12.46,12.51,139538,12.58,12.78,12.46,12.51,139538,0.0,1.0
2022-07-13,12.61,12.95,12.575,12.73,204313,12.61,12.95,12.575,12.73,204313,0.0,1.0
2022-07-14,12.24,12.28,12.07,12.28,197465,12.24,12.28,12.07,12.28,197465,0.0,1.0
2022-07-15,12.81,12.83,12.12,12.2,221841,12.81,12.83,12.12,12.2,221841,0.0,1.0
2022-07-18,12.54,13.13,12.53,13.01,330920,12.54,13.13,12.53,13.01,330920,0.0,1.0
2022-07-19,12.74,12.93,12.68,12.73,259675,12.74,12.93,12.68,12.73,259675,0.0,1.0
2022-07-20,12.77,12.98,12.585,12.84,230798,12.77,12.98,12.585,12.84,230798,0.0,1.0
2022-07-21,12.69,12.81,12.42,12.54,210159,12.69,12.81,12.42,12.54,210159,0.0,1.0
2022-07-22,12.44,12.97,12.34,12.84,152683,12.44,12.97,12.34,12.84,152683,0.0,1.0
2022-07-25,12.58,12.67,12.45,12.58,138763,12.58,12.67,12.45,12.58,138763,0.0,1.0
2022-07-26,12.59,12.67,12.45,12.46,147873,12.59,12.67,12.45,12.46,147873,0.0,1.0
2022-07-27,13.11,13.18,12.73,12.8,161209,13.11,13.18,12.73,12.8,161209,0.0,1.0
2022-07-28,13.53,13.61,13.3,13.54,166528,13.53,13.61,13.3,13.54,166528,0.0,1.0
2022-07-29,14.24,14.45,13.22,13.53,775348,14.24,14.45,13.22,13.53,775348,0.0,1.0
2022-08-01,13.43,13.76,13.41,13.61,345567,13.43,13.76,13.41,13.61,345567,0.0,1.0
2022-08-02,13.18,13.37,12.985,13.25,197308,13.18,13.37,12.985,13.25,197308,0.0,1.0
2022-08-03,13.11,13.44,13.06,13.24,138671,13.11,13.44,13.06,13.24,138671,0.0,1.0
2022-08-04,13.07,13.37,12.82,12.92,181521,13.07,13.37,12.82,12.92,181521,0.0,1.0
2022-08-05,13.67,13.79,13.04,13.05,176598,13.67,13.79,13.04,13.05,176598,0.0,1.0
2022-08-08,14.01,14.1199,13.79,13.79,119340,14.01,14.1199,13.79,13.79,119340,0.0,1.0
2022-08-09,14.18,14.2,13.98,14.1,119606,14.18,14.2,13.98,14.1,119606,0.0,1.0
2022-08-10,14.44,14.76,14.4,14.64,178616,14.44,14.76,14.4,14.64,178616,0.0,1.0
2022-08-11,13.8,14.19,13.71,14.14,337892,13.8,14.19,13.71,14.14,337892,0.0,1.0
2022-08-12,14.24,14.59,14.1,14.36,266300,14.24,14.59,14.1,14.36,266300,0.0,1.0
2022-08-15,13.52,13.65,13.3699,13.49,231403,13.52,13.65,13.3699,13.49,231403,0.0,1.0
2022-08-16,13.34,13.45,13.2606,13.34,209086,13.34,13.45,13.2606,13.34,209086,0.0,1.0
2022-08-17,13.35,13.42,13.21,13.35,149247,13.35,13.42,13.21,13.35,149247,0.0,1.0
2022-08-18,13.31,13.549,13.2,13.44,119978,13.31,13.549,13.2,13.44,119978,0.0,1.0
2022-08-19,13.04,13.2,12.95,13.16,135740,13.04,13.2,12.95,13.16,135740,0.0,1.0
2022-08-22,12.79,12.86,12.65,12.82,107200,12.79,12.86,12.65,12.82,107200,0.0,1.0
2022-08-23,13.01,13.18,12.88,12.88,130139,13.01,13.18,12.88,12.88,130139,0.0,1.0
2022-08-24,12.94,13.08,12.8112,12.85,110584,12.94,13.08,12.8112,12.85,110584,0.0,1.0
2022-08-25,13.02,13.19,12.93,13.07,156664,13.02,13.19,12.93,13.07,156664,0.0,1.0
2022-08-26,12.84,13.2,12.8062,13.1,110072,12.84,13.2,12.8062,13.1,110072,0.0,1.0
2022-08-29,13.09,13.23,12.8,12.8,134558,13.09,13.23,12.8,12.8,134558,0.0,1.0
2022-08-30,12.59,13.31,12.5552,13.31,263326,12.59,13.31,12.5552,13.31,263326,0.0,1.0
2022-08-31,11.82,12.44,11.81,12.33,516458,11.82,12.44,11.81,12.33,516458,0.0,1.0
2022-09-01,11.58,11.72,11.41,11.72,283599,11.58,11.72,11.41,11.72,283599,0.0,1.0
2022-09-02,12.53,12.688,12.29,12.48,314428,12.53,12.688,12.29,12.48,314428,0.0,1.0
2022-09-06,12.18,12.83,12.06,12.79,162557,12.18,12.83,12.06,12.79,162557,0.0,1.0
2022-09-07,12.3,12.34,11.865,12.26,121481,12.3,12.34,11.865,12.26,121481,0.0,1.0
2022-09-08,11.81,12.07,11.7,12.01,195207,11.81,12.07,11.7,12.01,195207,0.0,1.0
2022-09-09,12.07,12.16,11.79,11.81,260949,12.07,12.16,11.79,11.81,260949,0.0,1.0
2022-09-12,12.16,12.49,12.13,12.37,179176,12.16,12.49,12.13,12.37,179176,0.0,1.0
2022-09-13,11.5,12.01,11.48,11.85,169589,11.5,12.01,11.48,11.85,169589,0.0,1.0
2022-09-14,11.15,11.57,11.14,11.38,193733,11.15,11.57,11.14,11.38,193733,0.0,1.0
2022-09-15,10.94,11.39,10.92,11.31,164544,10.94,11.39,10.92,11.31,164544,0.0,1.0
2022-09-16,10.94,10.95,10.72,10.85,251618,10.94,10.95,10.72,10.85,251618,0.0,1.0
2022-09-19,11.49,11.56,10.66,10.69,251763,11.49,11.56,10.66,10.69,251763,0.0,1.0
2022-09-20,11.45,11.66,11.28,11.35,172367,11.45,11.66,11.28,11.35,172367,0.0,1.0
2022-09-21,11.24,11.55,11.21,11.55,158536,11.24,11.55,11.21,11.55,158536,0.0,1.0
2022-09-22,11.62,11.7,11.24,11.41,322490,11.62,11.7,11.24,11.41,322490,0.0,1.0
2022-09-23,10.92,11.25,10.79,11.22,342191,10.92,11.25,10.79,11.22,342191,0.0,1.0
2022-09-26,10.21,10.79,10.2,10.7,230778,10.21,10.79,10.2,10.7,230778,0.0,1.0
2022-09-27,10.15,10.44,10.093,10.35,125265,10.15,10.44,10.093,10.35,125265,0.0,1.0
2022-09-28,10.07,10.38,10.02,10.16,297611,10.07,10.38,10.02,10.16,297611,0.0,1.0
2022-09-29,9.67,9.85,9.4199,9.85,243115,9.67,9.85,9.4199,9.85,243115,0.0,1.0
2022-09-30,9.74,9.99,9.54,9.55,192259,9.74,9.99,9.54,9.55,192259,0.0,1.0
2022-10-03,10.6,10.7,10.2014,10.3,150590,10.6,10.7,10.2014,10.3,150590,0.0,1.0
2022-10-04,10.82,11.07,10.65,10.99,344769,10.82,11.07,10.65,10.99,344769,0.0,1.0
2022-10-05,10.78,10.9,10.45,10.73,156610,10.78,10.9,10.45,10.73,156610,0.0,1.0
2022-10-06,10.84,10.965,10.73,10.76,132253,10.84,10.965,10.73,10.76,132253,0.0,1.0
2022-10-07,10.59,10.92,10.445,10.79,389465,10.59,10.92,10.445,10.79,389465,0.0,1.0
2022-10-10,10.74,10.88,10.67,10.7,111399,10.74,10.88,10.67,10.7,111399,0.0,1.0
2022-10-11,12.76,13.14,11.74,11.81,897380,12.76,13.14,11.74,11.81,897380,0.0,1.0
2022-10-12,12.61,12.9,12.33,12.69,283954,12.61,12.9,12.33,12.69,283954,0.0,1.0
2022-10-13,14.09,14.51,12.5,12.55,937583,14.09,14.51,12.5,12.55,937583,0.0,1.0
2022-10-14,13.44,14.43,13.38,14.36,538554,13.44,14.43,13.38,14.36,538554,0.0,1.0
2022-10-17,13.12,13.81,13.0,13.67,184462,13.12,13.81,13.0,13.67,184462,0.0,1.0
2022-10-18,13.23,13.6,12.97,13.44,298788,13.23,13.6,12.97,13.44,298788,0.0,1.0
2022-10-19,13.19,13.4,13.1001,13.22,156243,13.19,13.4,13.1001,13.22,156243,0.0,1.0
2022-10-20,13.16,13.565,12.92,13.39,344086,13.16,13.565,12.92,13.39,344086,0.0,1.0
2022-10-21,13.41,13.42,12.9,12.98,185488,13.41,13.42,12.9,12.98,185488,0.0,1.0
2022-10-24,12.68,12.9738,12.47,12.91,437989,12.68,12.9738,12.47,12.91,437989,0.0,1.0
2022-10-25,12.57,12.89,12.48,12.66,266068,12.57,12.89,12.48,12.66,266068,0.0,1.0
2022-10-26,12.16,12.63,12.14,12.53,157876,12.16,12.63,12.14,12.53,157876,0.0,1.0
2022-10-27,12.36,12.56,12.15,12.15,207310,12.36,12.56,12.15,12.15,207310,0.0,1.0
2022-10-28,12.2,12.24,11.92,12.16,203298,12.2,12.24,11.92,12.16,203298,0.0,1.0
2022-10-31,12.93,12.98,11.641,11.69,308508,12.93,12.98,11.641,11.69,308508,0.0,1.0
2022-11-01,12.82,13.0,12.4009,12.8,198448,12.82,13.0,12.4009,12.8,198448,0.0,1.0
2022-11-02,12.38,12.79,12.32,12.78,88922,12.38,12.79,12.32,12.78,88922,0.0,1.0
2022-11-03,12.54,12.63,12.08,12.22,163432,12.54,12.63,12.08,12.22,163432,0.0,1.0
2022-11-04,13.13,13.77,12.95,13.77,624775,13.13,13.77,12.95,13.77,624775,0.0,1.0
2022-11-07,12.48,13.15,12.38,13.15,145956,12.48,13.15,12.38,13.15,145956,0.0,1.0
2022-11-08,12.33,12.39,12.13,12.3,168680,12.33,12.39,12.13,12.3,168680,0.0,1.0
2022-11-09,11.52,12.19,11.4,11.57,371451,11.52,12.19,11.4,11.57,371451,0.0,1.0
2022-11-10,10.71,10.93,10.54,10.82,530040,10.71,10.93,10.54,10.82,530040,0.0,1.0
2022-11-11,11.99,12.0,11.12,11.18,758386,11.99,12.0,11.12,11.18,758386,0.0,1.0
2022-11-14,11.68,11.91,11.62,11.7,258973,11.68,11.91,11.62,11.7,258973,0.0,1.0
2022-11-15,11.8,12.09,11.7726,11.97,152542,11.8,12.09,11.7726,11.97,152542,0.0,1.0
2022-11-16,11.19,11.34,10.95,11.28,307824,11.19,11.34,10.95,11.28,307824,0.0,1.0
2022-11-17,11.03,11.03,10.55,10.71,323319,11.03,11.03,10.55,10.71,323319,0.0,1.0
2022-11-18,10.93,11.1,10.8227,11.1,139726,10.93,11.1,10.8227,11.1,139726,0.0,1.0
2022-11-21,11.1,11.14,10.65,10.92,206830,11.1,11.14,10.65,10.92,206830,0.0,1.0
2022-11-22,10.91,11.17,10.76,11.13,124184,10.91,11.17,10.76,11.13,124184,0.0,1.0
2022-11-23,10.91,11.06,10.6,10.95,158485,10.91,11.06,10.6,10.95,158485,0.0,1.0
2022-11-25,10.86,11.11,10.73,11.0,153872,10.86,11.11,10.73,11.0,153872,0.0,1.0
2022-11-28,10.79,10.8,10.5,10.54,200164,10.79,10.8,10.5,10.54,200164,0.0,1.0
2022-11-29,11.11,11.3,11.05,11.12,257113,11.11,11.3,11.05,11.12,257113,0.0,1.0
2022-11-30,10.97,11.055,10.87,10.99,537290,10.97,11.055,10.87,10.99,537290,0.0,1.0
2022-12-01,10.77,10.9512,10.66,10.76,304881,10.77,10.9512,10.66,10.76,304881,0.0,1.0
2022-12-02,10.85,11.07,10.79,10.8,423742,10.85,11.07,10.79,10.8,423742,0.0,1.0
2022-12-05,10.22,10.66,10.18,10.63,720451,10.22,10.66,10.18,10.63,720451,0.0,1.0
2022-12-06,10.18,10.45,10.12,10.24,441369,10.18,10.45,10.12,10.24,441369,0.0,1.0
2022-12-07,10.02,10.19,9.98,10.19,263190,10.02,10.19,9.98,10.19,263190,0.0,1.0
2022-12-08,9.55,9.885,9.55,9.85,497464,9.55,9.885,9.55,9.85,497464,0.0,1.0
2022-12-09,9.67,9.76,9.43,9.48,502110,9.67,9.76,9.43,9.48,502110,0.0,1.0
2022-12-12,9.47,9.51,9.14,9.39,405367,9.47,9.51,9.14,9.39,405367,0.0,1.0
2022-12-13,9.62,9.87,9.45,9.75,349337,9.62,9.87,9.45,9.75,349337,0.0,1.0
2022-12-14,9.58,9.63,9.23,9.44,379970,9.58,9.63,9.23,9.44,379970,0.0,1.0
2022-12-15,9.07,9.27,9.04,9.06,582855,9.07,9.27,9.04,9.06,582855,0.0,1.0
2022-12-16,8.63,8.99,8.625,8.95,651521,8.63,8.99,8.625,8.95,651521,0.0,1.0
2022-12-19,8.57,8.65,8.41,8.57,477065,8.57,8.65,8.41,8.57,477065,0.0,1.0
2022-12-20,9.09,9.29,8.87,8.87,617250,9.09,9.29,8.87,8.87,617250,0.0,1.0
2022-12-21,9.13,9.24,9.06,9.2,186469,9.13,9.24,9.06,9.2,186469,0.0,1.0
2022-12-22,8.99,9.07,8.765,9.0,468867,8.99,9.07,8.765,9.0,468867,0.0,1.0
2022-12-23,9.29,9.3,9.11,9.24,266906,9.29,9.3,9.11,9.24,266906,0.0,1.0
2022-12-27,9.09,9.095,8.905,8.94,356642,9.09,9.095,8.905,8.94,356642,0.0,1.0
2022-12-28,9.15,9.32,9.095,9.27,180303,9.15,9.32,9.095,9.27,180303,0.0,1.0
2022-12-29,9.12,9.43,9.08,9.4,350730,9.12,9.43,9.08,9.4,350730,0.0,1.0
2022-12-30,9.2,9.2,9.04,9.09,228581,9.2,9.2,9.04,9.09,228581,0.0,1.0
2023-01-03,8.29,8.93,8.28,8.57,770488,8.29,8.93,8.28,8.57,770488,0.0,1.0
2023-01-04,8.28,8.45,8.245,8.26,523009,8.28,8.45,8.245,8.26,523009,0.0,1.0
2023-01-05,8.68,8.768,8.23,8.26,275690,8.68,8.768,8.23,8.26,275690,0.0,1.0
2023-01-06,8.94,9.0,8.8001,8.94,234454,8.94,9.0,8.8001,8.94,234454,0.0,1.0
2023-01-09,8.91,8.985,8.74,8.79,306316,8.91,8.985,8.74,8.79,306316,0.0,1.0
2023-01-10,8.92,8.9499,8.77,8.9,268863,8.92,8.9499,8.77,8.9,268863,0.0,1.0
2023-01-11,9.25,9.26,8.91,8.92,348597,9.25,9.26,8.91,8.92,348597,0.0,1.0
2023-01-12,9.43,9.59,9.1,9.35,273795,9.43,9.59,9.1,9.35,273795,0.0,1.0
2023-01-13,9.26,9.26,9.09,9.11,316723,9.26,9.26,9.09,9.11,316723,0.0,1.0
2023-01-17,9.04,9.11,8.81,8.85,600319,9.04,9.11,8.81,8.85,600319,0.0,1.0
2023-01-18,8.77,9.12,8.75,9.1,537133,8.77,9.12,8.75,9.1,537133,0.0,1.0
2023-01-19,8.53,8.7,8.46,8.66,604313,8.53,8.7,8.46,8.66,604313,0.0,1.0
2023-01-20,8.32,8.34,8.26,8.3,970556,8.32,8.34,8.26,8.3,970556,0.0,1.0
2023-01-23,8.46,8.63,8.28,8.32,1459263,8.46,8.63,8.28,8.32,1459263,0.0,1.0
2023-01-24,8.92,9.0,8.45,8.65,828820,8.92,9.0,8.45,8.65,828820,0.0,1.0
2023-01-25,8.97,9.31,8.85,8.85,708992,8.97,9.31,8.85,8.85,708992,0.0,1.0
2023-01-26,9.08,9.11,8.87,8.97,515668,9.08,9.11,8.87,8.97,515668,0.0,1.0
2023-01-27,9.03,9.1,8.795,8.95,573770,9.03,9.1,8.795,8.95,573770,0.0,1.0
2023-01-30,8.9,9.21,8.87,9.19,394938,8.9,9.21,8.87,9.19,394938,0.0,1.0
2023-01-31,9.23,9.25,9.12,9.15,378591,9.23,9.25,9.12,9.15,378591,0.0,1.0
2023-02-01,9.47,9.485,9.11,9.31,365535,9.47,9.485,9.11,9.31,365535,0.0,1.0
2023-02-02,8.98,9.47,8.93,9.45,543645,8.98,9.47,8.93,9.45,543645,0.0,1.0
2023-02-03,8.62,8.92,8.58,8.71,436825,8.62,8.92,8.58,8.71,436825,0.0,1.0
2023-02-06,8.56,8.59,8.35,8.53,682652,8.56,8.59,8.35,8.53,682652,0.0,1.0
2023-02-07,8.56,8.705,8.41,8.56,584290,8.56,8.705,8.41,8.56,584290,0.0,1.0
2023-02-08,8.67,8.76,8.45,8.5,867924,8.67,8.76,8.45,8.5,867924,0.0,1.0
2023-02-09,8.49,8.63,8.4,8.6,1116722,8.49,8.63,8.4,8.6,1116722,0.0,1.0
2023-02-10,8.51,8.525,8.37,8.45,1065690,8.51,8.525,8.37,8.45,1065690,0.0,1.0
2023-02-13,8.44,8.55,8.375,8.39,361610,8.44,8.55,8.375,8.39,361610,0.0,1.0
2023-02-14,8.06,8.3,7.97,8.23,1334901,8.06,8.3,7.97,8.23,1334901,0.0,1.0
2023-02-15,7.91,8.0485,7.77,7.87,820928,7.91,8.0485,7.77,7.87,820928,0.0,1.0
2023-02-16,7.8,7.915,7.73,7.81,1122332,7.8,7.915,7.73,7.81,1122332,0.0,1.0
2023-02-17,7.87,7.885,7.71,7.8,444610,7.87,7.885,7.71,7.8,444610,0.0,1.0
2023-02-21,7.63,7.93,7.62,7.86,329551,7.63,7.93,7.62,7.86,329551,0.0,1.0
2023-02-22,7.76,7.76,7.55,7.67,770554,7.76,7.76,7.55,7.67,770554,0.0,1.0
2023-02-23,7.91,7.9599,7.66,7.84,1056831,7.91,7.9599,7.66,7.84,1056831,0.0,1.0
2023-02-24,7.69,7.8,7.64,7.75,569615,7.69,7.8,7.64,7.75,569615,0.0,1.0
2023-02-27,7.66,7.77,7.57,7.75,482025,7.66,7.77,7.57,7.75,482025,0.0,1.0
2023-02-28,7.75,7.88,7.6,7.63,1266366,7.75,7.88,7.6,7.63,1266366,0.0,1.0
2023-03-01,7.62,7.73,7.37,7.72,1017073,7.62,7.73,7.37,7.72,1017073,0.0,1.0
2023-03-02,7.85,7.9,7.61,7.64,485375,7.85,7.9,7.61,7.64,485375,0.0,1.0
2023-03-03,7.89,8.21,7.86,8.08,472074,7.89,8.21,7.86,8.08,472074,0.0,1.0
2023-03-06,8.05,8.14,7.81,7.9,316098,8.05,8.14,7.81,7.9,316098,0.0,1.0
2023-03-07,7.86,8.0801,7.66,8.04,821039,7.86,8.0801,7.66,8.04,821039,0.0,1.0
2023-03-08,8.01,8.23,7.91,8.06,598210,8.01,8.23,7.91,8.06,598210,0.0,1.0
2023-03-09,7.9,8.135,7.88,8.03,940254,7.9,8.135,7.88,8.03,940254,0.0,1.0
2023-03-10,7.51,7.69,7.435,7.68,1155267,7.51,7.69,7.435,7.68,1155267,0.0,1.0
2023-03-13,7.21,7.42,7.15,7.19,1003892,7.21,7.42,7.15,7.19,1003892,0.0,1.0
2023-03-14,7.03,7.27,7.0,7.27,627710,7.03,7.27,7.0,7.27,627710,0.0,1.0
2023-03-15,6.94,6.99,6.79,6.97,725504,6.94,6.99,6.79,6.97,725504,0.0,1.0
2023-03-16,7.06,7.1,6.81,6.9,969587,7.06,7.1,6.81,6.9,969587,0.0,1.0
2023-03-17,7.19,7.275,6.785,6.91,1197388,7.19,7.275,6.785,6.91,1197388,0.0,1.0
2023-03-20,6.98,7.18,6.905,7.18,653898,6.98,7.18,6.905,7.18,653898,0.0,1.0
2023-03-21,6.93,7.06,6.92,7.02,414063,6.93,7.06,6.92,7.02,414063,0.0,1.0
2023-03-22,6.67,7.015,6.67,6.9,720676,6.67,7.015,6.67,6.9,720676,0.0,1.0
2023-03-23,6.29,6.62,6.26,6.51,1191067,6.29,6.62,6.26,6.51,1191067,0.0,1.0
2023-03-24,6.82,6.94,6.27,6.31,1446268,6.82,6.94,6.27,6.31,1446268,0.0,1.0
2023-03-27,7.17,7.2,6.94,6.97,846592,7.17,7.2,6.94,6.97,846592,0.0,1.0
2023-03-28,7.58,7.8,7.43,7.43,1365637,7.58,7.8,7.43,7.43,1365637,0.0,1.0
2023-03-29,7.5,7.61,7.42,7.61,1072989,7.5,7.61,7.42,7.61,1072989,0.0,1.0
2023-03-30,7.72,7.84,7.57,7.77,626960,7.72,7.84,7.57,7.77,626960,0.0,1.0
2023-03-31,7.7,7.86,7.61,7.8,544174,7.7,7.86,7.61,7.8,544174,0.0,1.0
2023-04-03,7.65,7.65,7.51,7.54,434094,7.65,7.65,7.51,7.54,434094,0.0,1.0
2023-04-04,7.51,7.61,7.35,7.6,445855,7.51,7.61,7.35,7.6,445855,0.0,1.0
2023-04-05,7.77,7.77,7.45,7.55,506496,7.77,7.77,7.45,7.55,506496,0.0,1.0
2023-04-06,7.7,7.77,7.55,7.75,484207,7.7,7.77,7.55,7.75,484207,0.0,1.0
2023-04-10,8.05,8.05,7.74,7.77,402677,8.05,8.05,7.74,7.77,402677,0.0,1.0
2023-04-11,8.37,8.42,8.17,8.19,664940,8.37,8.42,8.17,8.19,664940,0.0,1.0
2023-04-12,8.36,8.48,8.21,8.46,367035,8.36,8.48,8.21,8.46,367035,0.0,1.0
2023-04-13,8.27,8.3507,8.2,8.26,274354,8.27,8.3507,8.2,8.26,274354,0.0,1.0
2023-04-14,8.43,8.8,8.4,8.59,848094,8.43,8.8,8.4,8.59,848094,0.0,1.0
2023-04-17,8.32,8.41,8.2,8.41,467488,8.32,8.41,8.2,8.41,467488,0.0,1.0
2023-04-18,8.02,8.12,7.91,8.05,618607,8.02,8.12,7.91,8.05,618607,0.0,1.0
2023-04-19,7.85,7.89,7.7052,7.87,658457,7.85,7.89,7.7052,7.87,658457,0.0,1.0
2023-04-20,7.66,7.88,7.615,7.81,440545,7.66,7.88,7.615,7.81,440545,0.0,1.0
2023-04-21,7.33,7.67,7.23,7.67,343996,7.33,7.67,7.23,7.67,343996,0.0,1.0
2023-04-24,7.36,7.4687,7.27,7.38,352319,7.36,7.4687,7.27,7.38,352319,0.0,1.0
2023-04-25,7.61,7.84,7.495,7.77,1126209,7.61,7.84,7.495,7.77,1126209,0.0,1.0
2023-04-26,7.48,7.7443,7.48,7.7,442792,7.48,7.7443,7.48,7.7,442792,0.0,1.0
2023-04-27,7.62,7.64,7.48,7.59,242548,7.62,7.64,7.48,7.59,242548,0.0,1.0
2023-04-28,7.86,7.99,7.58,7.59,828495,7.86,7.99,7.58,7.59,828495,0.0,1.0
2023-05-01,7.68,7.85,7.67,7.83,176381,7.68,7.85,7.67,7.83,176381,0.0,1.0
2023-05-02,7.44,7.68,7.39,7.68,555277,7.44,7.68,7.39,7.68,555277,0.0,1.0
2023-05-03,7.61,7.765,7.26,7.4,666639,7.61,7.765,7.26,7.4,666639,0.0,1.0
2023-05-04,7.59,7.8,7.415,7.7,368667,7.59,7.8,7.415,7.7,368667,0.0,1.0
2023-05-05,9.17,11.99,7.65,7.68,11015176,9.17,11.99,7.65,7.68,11015176,0.0,1.0
2023-05-08,10.07,11.35,9.33,11.32,10571241,10.07,11.35,9.33,11.32,10571241,0.0,1.0
2023-05-09,10.53,10.62,9.41,9.5,2811875,10.53,10.62,9.41,9.5,2811875,0.0,1.0
2023-05-10,10.38,10.94,10.37,10.62,1827689,10.38,10.94,10.37,10.62,1827689,0.0,1.0
2023-05-11,10.3,10.5,10.12,10.41,1351238,10.3,10.5,10.12,10.41,1351238,0.0,1.0
2023-05-12,9.87,10.07,9.6,10.07,2409763,9.87,10.07,9.6,10.07,2409763,0.0,1.0
2023-05-15,9.29,9.74,8.88,9.65,3587131,9.29,9.74,8.88,9.65,3587131,0.0,1.0
2023-05-16,9.26,9.4782,9.22,9.37,1010249,9.26,9.4782,9.22,9.37,1010249,0.0,1.0
2023-05-17,9.45,9.59,9.26,9.29,998313,9.45,9.59,9.26,9.29,998313,0.0,1.0
2023-05-18,9.33,9.385,9.095,9.2,1111263,9.33,9.385,9.095,9.2,1111263,0.0,1.0
2023-05-19,9.55,9.67,9.315,9.4,1684168,9.55,9.67,9.315,9.4,1684168,0.0,1.0
2023-05-22,9.37,9.59,9.31,9.58,765432,9.37,9.59,9.31,9.58,765432,0.0,1.0
2023-05-23,9.29,9.65,9.26,9.44,1145056,9.29,9.65,9.26,9.44,1145056,0.0,1.0
2023-05-24,9.6,9.72,9.32,9.46,1589437,9.6,9.72,9.32,9.46,1589437,0.0,1.0
2023-05-25,9.06,9.615,9.04,9.58,1176410,9.06,9.615,9.04,9.58,1176410,0.0,1.0
2023-05-26,9.16,9.245,9.07,9.21,697535,9.16,9.245,9.07,9.21,697535,0.0,1.0
2023-05-30,8.95,9.0,8.8225,8.97,962899,8.95,9.0,8.8225,8.97,962899,0.0,1.0
2023-05-31,8.81,9.11,8.79,9.06,1029959,8.81,9.11,8.79,9.06,1029959,0.0,1.0
2023-06-01,9.16,9.22,8.85,8.85,705981,9.16,9.22,8.85,8.85,705981,0.0,1.0
2023-06-02,9.61,9.63,9.32,9.4,783931,9.61,9.63,9.32,9.4,783931,0.0,1.0
2023-06-05,9.78,9.89,9.68,9.84,623761,9.78,9.89,9.68,9.84,623761,0.0,1.0
2023-06-06,10.06,10.1205,9.67,9.68,621919,10.06,10.1205,9.67,9.68,621919,0.0,1.0
2023-06-07,10.28,10.33,10.06,10.08,1012389,10.28,10.33,10.06,10.08,1012389,0.0,1.0
2023-06-08,10.13,10.3,9.95,10.29,363400,10.13,10.3,9.95,10.29,363400,0.0,1.0
2023-06-09,10.45,10.5292,10.205,10.22,596524,10.45,10.5292,10.205,10.22,596524,0.0,1.0
2023-06-12,11.18,11.43,10.95,11.34,1946653,11.18,11.43,10.95,11.34,1946653,0.0,1.0
2023-06-13,11.0,11.345,10.915,11.23,1514747,11.0,11.345,10.915,11.23,1514747,0.0,1.0
2023-06-14,11.49,11.52,11.09,11.27,1689074,11.49,11.52,11.09,11.27,1689074,0.0,1.0
2023-06-15,12.28,12.54,11.59,11.79,2635422,12.28,12.54,11.59,11.79,2635422,0.0,1.0
2023-06-16,12.46,12.5092,12.005,12.37,1300949,12.46,12.5092,12.005,12.37,1300949,0.0,1.0
2023-06-20,12.54,12.67,12.35,12.65,1378827,12.54,12.67,12.35,12.65,1378827,0.0,1.0
2023-06-21,12.3,12.485,12.26,12.3,752379,12.3,12.485,12.26,12.3,752379,0.0,1.0
2023-06-22,11.99,12.14,11.83,11.95,655260,11.99,12.14,11.83,11.95,655260,0.0,1.0
2023-06-23,12.11,12.22,11.68,11.76,669579,12.11,12.22,11.68,11.76,669579,0.0,1.0
2023-06-26,12.0,12.23,11.93,12.1,372802,12.0,12.23,11.93,12.1,372802,0.0,1.0
2023-06-27,11.84,12.05,11.69,11.95,468476,11.84,12.05,11.69,11.95,468476,0.0,1.0
2023-06-28,11.67,11.9284,11.61,11.88,371357,11.67,11.9284,11.61,11.88,371357,0.0,1.0
2023-06-29,11.92,12.0,11.65,11.66,419802,11.92,12.0,11.65,11.66,419802,0.0,1.0
2023-06-30,11.65,11.93,11.475,11.92,864972,11.65,11.93,11.475,11.92,864972,0.0,1.0
2023-07-03,11.53,11.775,11.525,11.7,496306,11.53,11.775,11.525,11.7,496306,0.0,1.0
2023-07-05,11.4,11.6,11.28,11.41,1378458,11.4,11.6,11.28,11.41,1378458,0.0,1.0
2023-07-06,10.86,11.13,10.85,11.09,756780,10.86,11.13,10.85,11.09,756780,0.0,1.0
2023-07-07,11.12,11.18,11.01,11.03,726881,11.12,11.18,11.01,11.03,726881,0.0,1.0
2023-07-10,10.82,10.96,10.79,10.9,691705,10.82,10.96,10.79,10.9,691705,0.0,1.0
2023-07-11,10.68,10.725,10.57,10.62,676010,10.68,10.725,10.57,10.62,676010,0.0,1.0
2023-07-12,10.86,11.36,10.77,10.87,1717170,10.86,11.36,10.77,10.87,1717170,0.0,1.0
2023-07-13,10.88,11.075,10.87,11.01,559008,10.88,11.075,10.87,11.01,559008,0.0,1.0
2023-07-14,10.72,10.88,10.61,10.8,1259051,10.72,10.88,10.61,10.8,1259051,0.0,1.0
2023-07-17,10.69,10.78,10.59,10.72,888277,10.69,10.78,10.59,10.72,888277,0.0,1.0
2023-07-18,10.59,10.77,10.48,10.65,739849,10.59,10.77,10.48,10.65,739849,0.0,1.0
2023-07-19,10.32,10.722,10.24,10.62,1464434,10.32,10.722,10.24,10.62,1464434,0.0,1.0
2023-07-20,10.2,10.32,9.67,10.32,3309894,10.2,10.32,9.67,10.32,3309894,0.0,1.0
2023-07-21,10.25,10.325,10.135,10.18,888692,10.25,10.325,10.135,10.18,888692,0.0,1.0
2023-07-24,10.62,10.675,10.34,10.36,1528222,10.62,10.675,10.34,10.36,1528222,0.0,1.0
2023-07-25,10.73,10.98,10.6794,10.79,843739,10.73,10.98,10.6794,10.79,843739,0.0,1.0
2023-07-26,10.67,10.91,10.575,10.79,463003,10.67,10.91,10.575,10.79,463003,0.0,1.0
2023-07-27,10.27,10.66,10.27,10.65,683737,10.27,10.66,10.27,10.65,683737,0.0,1.0
2023-07-28,10.34,10.37,10.2,10.37,474714,10.34,10.37,10.2,10.37,474714,0.0,1.0
2023-07-31,10.62,10.665,10.47,10.47,917748,10.62,10.665,10.47,10.47,917748,0.0,1.0
2023-08-01,10.41,10.59,10.39,10.51,429095,10.41,10.59,10.39,10.51,429095,0.0,1.0
2023-08-02,10.12,10.34,10.1,10.31,817139,10.12,10.34,10.1,10.31,817139,0.0,1.0
2023-08-03,9.89,10.11,9.87,10.05,658259,9.89,10.11,9.87,10.05,658259,0.0,1.0
2023-08-04,9.65,10.07,9.65,10.05,872827,9.65,10.07,9.65,10.05,872827,0.0,1.0
2023-08-07,9.48,9.62,9.43,9.59,646668,9.48,9.62,9.43,9.59,646668,0.0,1.0
2023-08-08,9.65,9.69,9.22,9.35,813736,9.65,9.69,9.22,9.35,813736,0.0,1.0
2023-08-09,9.44,9.72,9.31,9.71,950158,9.44,9.72,9.31,9.71,950158,0.0,1.0
2023-08-10,10.13,10.54,9.71,9.75,1095177,10.13,10.54,9.71,9.75,1095177,0.0,1.0
2023-08-11,9.77,10.09,9.72,10.06,545128,9.77,10.09,9.72,10.06,545128,0.0,1.0
2023-08-14,9.47,9.6475,9.455,9.61,539340,9.47,9.6475,9.455,9.61,539340,0.0,1.0
2023-08-15,9.45,9.75,9.33,9.42,700998,9.45,9.75,9.33,9.42,700998,0.0,1.0
2023-08-16,9.14,9.45,9.14,9.45,1347007,9.14,9.45,9.14,9.45,1347007,0.0,1.0
2023-08-17,9.03,9.31,8.9932,9.27,751113,9.03,9.31,8.9932,9.27,751113,0.0,1.0
2023-08-18,9.21,9.235,9.05,9.06,1070195,9.21,9.235,9.05,9.06,1070195,0.0,1.0
2023-08-21,8.9,9.12,8.89,9.12,585199,8.9,9.12,8.89,9.12,585199,0.0,1.0
2023-08-22,9.16,9.165,8.88,8.95,691175,9.16,9.165,8.88,8.95,691175,0.0,1.0
2023-08-23,9.35,9.425,9.09,9.13,867471,9.35,9.425,9.09,9.13,867471,0.0,1.0
2023-08-24,9.23,9.275,9.08,9.19,361821,9.23,9.275,9.08,9.19,361821,0.0,1.0
2023-08-25,9.07,9.17,8.99,9.16,789163,9.07,9.17,8.99,9.16,789163,0.0,1.0
2023-08-28,9.27,9.28,8.935,9.0,682508,9.27,9.28,8.935,9.0,682508,0.0,1.0
2023-08-29,9.21,9.29,8.625,8.85,1253909,9.21,9.29,8.625,8.85,1253909,0.0,1.0
2023-08-30,9.25,9.39,9.18,9.21,569382,9.25,9.39,9.18,9.21,569382,0.0,1.0
2023-08-31,8.84,9.18,8.84,9.11,608921,8.84,9.18,8.84,9.11,608921,0.0,1.0
2023-09-01,8.99,9.08,8.9,9.0,569720,8.99,9.08,8.9,9.0,569720,0.0,1.0
2023-09-05,9.07,9.0905,8.84,8.89,693731,9.07,9.0905,8.84,8.89,693731,0.0,1.0
2023-09-06,9.56,9.595,9.12,9.14,1485740,9.56,9.595,9.12,9.14,1485740,0.0,1.0
2023-09-07,9.41,9.49,9.2011,9.49,418376,9.41,9.49,9.2011,9.49,418376,0.0,1.0
2023-09-08,9.65,9.79,9.35,9.36,775461,9.65,9.79,9.35,9.36,775461,0.0,1.0
2023-09-11,9.42,9.63,9.42,9.61,466887,9.42,9.63,9.42,9.61,466887,0.0,1.0
2023-09-12,9.2,9.475,9.175,9.33,552035,9.2,9.475,9.175,9.33,552035,0.0,1.0
2023-09-13,9.08,9.28,9.06,9.24,384251,9.08,9.28,9.06,9.24,384251,0.0,1.0
2023-09-14,9.3,9.33,9.03,9.05,439365,9.3,9.33,9.03,9.05,439365,0.0,1.0
2023-09-15,9.03,9.32,9.0,9.15,420958,9.03,9.32,9.0,9.15,420958,0.0,1.0
2023-09-18,9.52,9.73,9.37,9.45,837524,9.52,9.73,9.37,9.45,837524,0.0,1.0
2023-09-19,9.44,9.535,9.3,9.37,406321,9.44,9.535,9.3,9.37,406321,0.0,1.0
2023-09-20,9.07,9.27,8.89,9.21,1676722,9.07,9.27,8.89,9.21,1676722,0.0,1.0
2023-09-21,8.59,8.85,8.59,8.77,1002888,8.59,8.85,8.59,8.77,1002888,0.0,1.0
2023-09-22,8.36,8.55,8.27,8.55,1072156,8.36,8.55,8.27,8.55,1072156,0.0,1.0
2023-09-25,8.36,8.4,8.16,8.3,529418,8.36,8.4,8.16,8.3,529418,0.0,1.0
2023-09-26,8.14,8.37,8.11,8.29,465035,8.14,8.37,8.11,8.29,465035,0.0,1.0
2023-09-27,7.99,8.15,7.925,8.15,435041,7.99,8.15,7.925,8.15,435041,0.0,1.0
2023-09-28,8.04,8.08,7.845,7.97,556247,8.04,8.08,7.845,7.97,556247,0.0,1.0
2023-09-29,8.21,8.35,8.155,8.26,368759,8.21,8.35,8.155,8.26,368759,0.0,1.0
2023-10-02,7.94,8.225,7.91,8.175,367714,7.94,8.225,7.91,8.175,367714,0.0,1.0
2023-10-03,7.67,7.895,7.66,7.87,586082,7.67,7.895,7.66,7.87,586082,0.0,1.0
2023-10-04,7.64,7.775,7.55,7.69,576947,7.64,7.775,7.55,7.69,576947,0.0,1.0
2023-10-05,7.51,7.675,7.41,7.64,523039,7.51,7.675,7.41,7.64,523039,0.0,1.0
2023-10-06,7.45,7.5,7.24,7.36,605184,7.45,7.5,7.24,7.36,605184,0.0,1.0
2023-10-09,7.5,7.5,7.29,7.34,487328,7.5,7.5,7.29,7.34,487328,0.0,1.0
2023-10-10,7.76,7.77,7.52,7.56,565463,7.76,7.77,7.52,7.56,565463,0.0,1.0
2023-10-11,7.66,7.845,7.64,7.79,351146,7.66,7.845,7.64,7.79,351146,0.0,1.0
2023-10-12,7.48,7.68,7.44,7.65,238868,7.48,7.68,7.44,7.65,238868,0.0,1.0
2023-10-13,7.5,7.68,7.485,7.58,251050,7.5,7.68,7.485,7.58,251050,0.0,1.0
2023-10-16,7.44,7.55,7.415,7.55,352862,7.44,7.55,7.415,7.55,352862,0.0,1.0
2023-10-17,7.55,7.75,7.48,7.49,410118,7.55,7.75,7.48,7.49,410118,0.0,1.0
2023-10-18,7.38,7.46,7.34,7.41,458608,7.38,7.46,7.34,7.41,458608,0.0,1.0
2023-10-19,7.4,7.49,7.31,7.36,353605,7.4,7.49,7.31,7.36,353605,0.0,1.0
2023-10-20,7.23,7.39,7.23,7.35,317934,7.23,7.39,7.23,7.35,317934,0.0,1.0
2023-10-23,7.33,7.42,7.13,7.18,433091,7.33,7.42,7.13,7.18,433091,0.0,1.0
2023-10-24,7.26,7.41,7.21,7.36,366451,7.26,7.41,7.21,7.36,366451,0.0,1.0
2023-10-25,7.08,7.18,6.99,7.18,457292,7.08,7.18,6.99,7.18,457292,0.0,1.0
2023-10-26,7.1,7.14,6.9925,7.1,335238,7.1,7.14,6.9925,7.1,335238,0.0,1.0
2023-10-27,7.0,7.37,6.985,7.26,598812,7.0,7.37,6.985,7.26,598812,0.0,1.0
2023-10-30,6.61,6.88,6.595,6.86,1135566,6.61,6.88,6.595,6.86,1135566,0.0,1.0
2023-10-31,6.39,6.59,6.35,6.57,946348,6.39,6.59,6.35,6.57,946348,0.0,1.0
2023-11-01,6.63,6.65,6.3,6.46,866596,6.63,6.65,6.3,6.46,866596,0.0,1.0
2023-11-02,6.89,6.92,6.67,6.75,336773,6.89,6.92,6.67,6.75,336773,0.0,1.0
2023-11-03,7.21,7.25,6.96,6.96,625896,7.21,7.25,6.96,6.96,625896,0.0,1.0
2023-11-06,7.25,7.4779,7.22,7.46,557635,7.25,7.4779,7.22,7.46,557635,0.0,1.0
2023-11-07,7.17,7.221,7.05,7.14,765484,7.17,7.221,7.05,7.14,765484,0.0,1.0
2023-11-08,7.03,7.35,7.025,7.35,707359,7.03,7.35,7.025,7.35,707359,0.0,1.0
2023-11-09,8.08,8.36,7.95,8.22,3095965,8.08,8.36,7.95,8.22,3095965,0.0,1.0
2023-11-10,8.07,8.17,7.84,8.04,1034084,8.07,8.17,7.84,8.04,1034084,0.0,1.0
2023-11-13,7.9,8.0994,7.8007,7.93,839157,7.9,8.0994,7.8007,7.93,839157,0.0,1.0
2023-11-14,8.2,8.29,8.13,8.13,1588739,8.2,8.29,8.13,8.13,1588739,0.0,1.0
2023-11-15,8.07,8.3,8.03,8.24,658999,8.07,8.3,8.03,8.24,658999,0.0,1.0
2023-11-16,8.06,8.2301,7.975,8.2,820286,8.06,8.2301,7.975,8.2,820286,0.0,1.0
2023-11-17,8.19,8.305,8.15,8.25,478147,8.19,8.305,8.15,8.25,478147,0.0,1.0
2023-11-20,8.36,8.41,8.2,8.24,437408,8.36,8.41,8.2,8.24,437408,0.0,1.0
2023-11-21,8.07,8.29,8.07,8.28,734418,8.07,8.29,8.07,8.28,734418,0.0,1.0
2023-11-22,8.13,8.32,8.05,8.31,768331,8.13,8.32,8.05,8.31,768331,0.0,1.0
2023-11-24,8.25,8.28,8.19,8.22,195800,8.25,8.28,8.19,8.22,195800,0.0,1.0
2023-11-27,8.12,8.28,8.079,8.2,359986,8.12,8.28,8.079,8.2,359986,0.0,1.0
2023-11-28,8.14,8.215,8.06,8.12,407219,8.14,8.215,8.06,8.12,407219,0.0,1.0
2023-11-29,8.36,8.62,8.33,8.42,735556,8.36,8.62,8.33,8.42,735556,0.0,1.0
2023-11-30,7.78,8.27,7.675,8.25,1345233,7.78,8.27,7.675,8.25,1345233,0.0,1.0
2023-12-01,7.45,7.45,7.05,7.09,4198131,7.45,7.45,7.05,7.09,4198131,0.0,1.0
2023-12-04,7.28,7.42,7.21,7.25,775141,7.28,7.42,7.21,7.25,775141,0.0,1.0
2023-12-05,7.07,7.28,7.03,7.28,563321,7.07,7.28,7.03,7.28,563321,0.0,1.0
2023-12-06,7.13,7.33,7.11,7.18,1389193,7.13,7.33,7.11,7.18,1389193,0.0,1.0
2023-12-07,7.25,7.26,7.0589,7.18,885074,7.25,7.26,7.0589,7.18,885074,0.0,1.0
2023-12-08,7.16,7.44,7.12,7.13,1689664,7.16,7.44,7.12,7.13,1689664,0.0,1.0
2023-12-11,6.86,7.08,6.805,7.0,1487393,6.86,7.08,6.805,7.0,1487393,0.0,1.0
2023-12-12,6.78,6.88,6.652,6.79,943416,6.78,6.88,6.652,6.79,943416,0.0,1.0
2023-12-13,7.0,7.07,6.575,6.73,1859365,7.0,7.07,6.575,6.73,1859365,0.0,1.0
2023-12-14,6.89,7.135,6.68,7.09,2021645,6.89,7.135,6.68,7.09,2021645,0.0,1.0
2023-12-15,7.04,7.06,6.88,6.89,1132951,7.04,7.06,6.88,6.89,1132951,0.0,1.0
2023-12-18,7.45,7.4969,7.15,7.26,1311782,7.45,7.4969,7.15,7.26,1311782,0.0,1.0
2023-12-19,8.09,8.1,7.5209,7.55,2546573,8.09,8.1,7.5209,7.55,2546573,0.0,1.0
2023-12-20,8.06,8.37,8.0,8.04,1932199,8.06,8.37,8.0,8.04,1932199,0.0,1.0
2023-12-21,8.72,8.75,8.15,8.15,2325119,8.72,8.75,8.15,8.15,2325119,0.0,1.0
2023-12-22,8.94,8.94,8.715,8.87,1444496,8.94,8.94,8.715,8.87,1444496,0.0,1.0
2023-12-26,9.07,9.17,8.9914,9.02,840083,9.07,9.17,8.9914,9.02,840083,0.0,1.0
2023-12-27,9.07,9.08,8.88,8.97,765275,9.07,9.08,8.88,8.97,765275,0.0,1.0
2023-12-28,8.99,9.1199,8.96,9.05,443600,8.99,9.1199,8.96,9.05,443600,0.0,1.0
2023-12-29,8.82,9.02,8.72,9.02,708813,8.82,9.02,8.72,9.02,708813,0.0,1.0
2024-01-02,8.59,8.82,8.49,8.8,917719,8.59,8.82,8.49,8.8,917719,0.0,1.0
2024-01-03,8.37,8.45,8.22,8.41,1141941,8.37,8.45,8.22,8.41,1141941,0.0,1.0
2024-01-04,8.48,8.5312,8.31,8.4,625323,8.48,8.5312,8.31,8.4,625323,0.0,1.0
2024-01-05,8.29,8.6099,8.25,8.4,944448,8.29,8.6099,8.25,8.4,944448,0.0,1.0
2024-01-08,8.48,8.49,8.2702,8.29,867862,8.48,8.49,8.2702,8.29,867862,0.0,1.0
2024-01-09,8.1,8.3,8.07,8.29,1221039,8.1,8.3,8.07,8.29,1221039,0.0,1.0
2024-01-10,7.85,8.01,7.75,8.0,1312629,7.85,8.01,7.75,8.0,1312629,0.0,1.0
2024-01-11,7.67,7.85,7.67,7.8,654342,7.67,7.85,7.67,7.8,654342,0.0,1.0
2024-01-12,7.86,8.08,7.77,7.98,1034238,7.86,8.08,7.77,7.98,1034238,0.0,1.0
2024-01-16,7.56,7.72,7.46,7.71,876539,7.56,7.72,7.46,7.71,876539,0.0,1.0
2024-01-17,7.3,7.49,7.2892,7.48,1415943,7.3,7.49,7.2892,7.48,1415943,0.0,1.0
2024-01-18,7.24,7.3,7.19,7.26,767499,7.24,7.3,7.19,7.26,767499,0.0,1.0
2024-01-19,7.22,7.32,7.21,7.27,653032,7.22,7.32,7.21,7.27,653032,0.0,1.0
2024-01-22,6.95,7.1712,6.885,7.08,2150843,6.95,7.1712,6.885,7.08,2150843,0.0,1.0
2024-01-23,7.23,7.26,7.0,7.0,1012031,7.23,7.26,7.0,7.0,1012031,0.0,1.0
2024-01-24,7.3,7.38,7.2208,7.38,655397,7.3,7.38,7.2208,7.38,655397,0.0,1.0
2024-01-25,7.47,7.525,7.305,7.35,855578,7.47,7.525,7.305,7.35,855578,0.0,1.0
2024-01-26,7.62,7.655,7.4997,7.51,724394,7.62,7.655,7.4997,7.51,724394,0.0,1.0
2024-01-29,7.69,7.7,7.395,7.5,620258,7.69,7.7,7.395,7.5,620258,0.0,1.0
2024-01-30,7.24,7.5181,7.19,7.49,1113688,7.24,7.5181,7.19,7.49,1113688,0.0,1.0
2024-01-31,7.24,7.515,7.23,7.37,725764,7.24,7.515,7.23,7.37,725764,0.0,1.0
2024-02-01,7.32,7.375,7.19,7.26,831465,7.32,7.375,7.19,7.26,831465,0.0,1.0
2024-02-02,7.1,7.27,7.08,7.23,840674,7.1,7.27,7.08,7.23,840674,0.0,1.0
2024-02-05,7.12,7.15,6.8,7.0,1208731,7.12,7.15,6.8,7.0,1208731,0.0,1.0
2024-02-06,7.22,7.315,7.145,7.15,645422,7.22,7.315,7.145,7.15,645422,0.0,1.0
2024-02-07,7.08,7.21,6.995,7.2,668619,7.08,7.21,6.995,7.2,668619,0.0,1.0
2024-02-08,7.05,7.12,6.98,7.09,433833,7.05,7.12,6.98,7.09,433833,0.0,1.0
2024-02-09,7.02,7.17,6.99,7.08,470122,7.02,7.17,6.99,7.08,470122,0.0,1.0
2024-02-12,7.1,7.29,6.35,7.01,1726145,7.1,7.29,6.35,7.01,1726145,0.0,1.0
2024-02-13,6.85,7.07,6.72,7.0,784378,6.85,7.07,6.72,7.0,784378,0.0,1.0
2024-02-14,6.92,7.0,6.78,6.9,643089,6.92,7.0,6.78,6.9,643089,0.0,1.0
2024-02-15,7.1,7.23,7.02,7.09,848654,7.1,7.23,7.02,7.09,848654,0.0,1.0
2024-02-16,7.82,7.975,7.43,7.45,1593943,7.82,7.975,7.43,7.45,1593943,0.0,1.0
2024-02-20,7.93,7.96,7.67,7.86,1461636,7.93,7.96,7.67,7.86,1461636,0.0,1.0
2024-02-21,7.9,8.24,7.73,8.16,2092468,7.9,8.24,7.73,8.16,2092468,0.0,1.0
2024-02-22,8.34,8.395,7.94,7.99,2158812,8.34,8.395,7.94,7.99,2158812,0.0,1.0
2024-02-23,8.18,8.295,8.1,8.26,989342,8.18,8.295,8.1,8.26,989342,0.0,1.0
2024-02-26,8.47,8.49,8.13,8.18,918782,8.47,8.49,8.13,8.18,918782,0.0,1.0
2024-02-27,8.6,8.74,8.48,8.54,603507,8.6,8.74,8.48,8.54,603507,0.0,1.0
2024-02-28,8.29,8.53,8.24,8.43,1101330,8.29,8.53,8.24,8.43,1101330,0.0,1.0
2024-02-29,8.47,8.52,8.275,8.32,865132,8.47,8.52,8.275,8.32,865132,0.0,1.0
2024-03-01,8.8,8.845,8.55,8.63,871784,8.8,8.845,8.55,8.63,871784,0.0,1.0
2024-03-04,8.94,8.945,8.595,8.76,988356,8.94,8.945,8.595,8.76,988356,0.0,1.0
2024-03-05,8.48,8.94,8.47,8.93,922677,8.48,8.94,8.47,8.93,922677,0.0,1.0
2024-03-06,8.17,8.56,8.14,8.55,1074605,8.17,8.56,8.14,8.55,1074605,0.0,1.0
2024-03-07,8.22,8.255,8.11,8.21,681004,8.22,8.255,8.11,8.21,681004,0.0,1.0
2024-03-08,8.02,8.185,7.995,8.12,754405,8.02,8.185,7.995,8.12,754405,0.0,1.0
2024-03-11,8.2,8.345,8.01,8.01,786532,8.2,8.345,8.01,8.01,786532,0.0,1.0
2024-03-12,8.21,8.42,8.175,8.37,491364,8.21,8.42,8.175,8.37,491364,0.0,1.0
2024-03-13,8.29,8.41,8.18,8.19,450463,8.29,8.41,8.18,8.19,450463,0.0,1.0
2024-03-14,8.33,8.34,8.095,8.22,923795,8.33,8.34,8.095,8.22,923795,0.0,1.0
2024-03-15,8.53,8.59,8.23,8.23,1302429,8.53,8.59,8.23,8.23,1302429,0.0,1.0
2024-03-18,8.59,8.74,8.405,8.68,1114334,8.59,8.74,8.405,8.68,1114334,0.0,1.0
2024-03-19,8.99,9.245,8.83,8.88,2378059,8.99,9.245,8.83,8.88,2378059,0.0,1.0
2024-03-20,10.56,10.56,9.67,9.91,3961902,10.56,10.56,9.67,9.91,3961902,0.0,1.0
2024-03-21,10.66,10.68,10.32,10.53,2383847,10.66,10.68,10.32,10.53,2383847,0.0,1.0
2024-03-22,10.81,10.9801,10.48,10.74,1434920,10.81,10.9801,10.48,10.74,1434920,0.0,1.0
2024-03-25,10.37,10.7113,10.305,10.7,1424728,10.37,10.7113,10.305,10.7,1424728,0.0,1.0
2024-03-26,10.39,10.55,10.2612,10.37,642396,10.39,10.55,10.2612,10.37,642396,0.0,1.0
2024-03-27,10.9,10.91,10.28,10.42,1188456,10.9,10.91,10.28,10.42,1188456,0.0,1.0
2024-03-28,10.53,10.9,10.485,10.81,938086,10.53,10.9,10.485,10.81,938086,0.0,1.0
2024-04-01,10.3,10.5,10.23,10.48,452010,10.3,10.5,10.23,10.48,452010,0.0,1.0
2024-04-02,10.27,10.49,10.2347,10.31,513983,10.27,10.49,10.2347,10.31,513983,0.0,1.0
2024-04-03,10.31,10.32,9.87,10.27,1137021,10.31,10.32,9.87,10.27,1137021,0.0,1.0
2024-04-04,10.37,10.635,10.33,10.44,505915,10.37,10.635,10.33,10.44,505915,0.0,1.0
2024-04-05,10.19,10.5,10.04,10.4,961998,10.19,10.5,10.04,10.4,961998,0.0,1.0
2024-04-08,9.88,10.0,9.74,9.92,992911,9.88,10.0,9.74,9.92,992911,0.0,1.0
2024-04-09,9.9,9.965,9.805,9.96,471200,9.9,9.965,9.805,9.96,471200,0.0,1.0
2024-04-10,9.7,9.815,9.58,9.67,555121,9.7,9.815,9.58,9.67,555121,0.0,1.0
2024-04-11,9.62,9.7,9.5303,9.6,404883,9.62,9.7,9.5303,9.6,404883,0.0,1.0
2024-04-12,9.27,9.51,9.21,9.47,756903,9.27,9.51,9.21,9.47,756903,0.0,1.0
2024-04-15,8.93,9.14,8.86,9.01,651240,8.93,9.14,8.86,9.01,651240,0.0,1.0
2024-04-16,8.71,8.79,8.6,8.75,700536,8.71,8.79,8.6,8.75,700536,0.0,1.0
2024-04-17,8.57,8.7,8.545,8.68,727607,8.57,8.7,8.545,8.68,727607,0.0,1.0
2024-04-18,8.64,8.64,8.35,8.5,1206474,8.64,8.64,8.35,8.5,1206474,0.0,1.0
2024-04-19,8.65,8.75,8.51,8.52,661192,8.65,8.75,8.51,8.52,661192,0.0,1.0
2024-04-22,8.76,8.7999,8.38,8.43,601478,8.76,8.7999,8.38,8.43,601478,0.0,1.0
2024-04-23,8.89,8.94,8.5899,8.62,500557,8.89,8.94,8.5899,8.62,500557,0.0,1.0
2024-04-24,8.8,8.895,8.73,8.77,774222,8.8,8.895,8.73,8.77,774222,0.0,1.0
2024-04-25,8.72,8.82,8.64,8.64,422021,8.72,8.82,8.64,8.64,422021,0.0,1.0
2024-04-26,8.94,9.0499,8.82,8.88,694018,8.94,9.0499,8.82,8.88,694018,0.0,1.0
2024-04-29,8.82,9.21,8.8,9.09,505957,8.82,9.21,8.8,9.09,505957,0.0,1.0
2024-04-30,8.2,8.44,8.13,8.44,1605959,8.2,8.44,8.13,8.44,1605959,0.0,1.0
2024-05-01,8.16,8.31,8.06,8.17,629992,8.16,8.31,8.06,8.17,629992,0.0,1.0
2024-05-02,8.62,8.685,8.34,8.35,906951,8.62,8.685,8.34,8.35,906951,0.0,1.0
2024-05-03,9.03,9.05,8.765,8.83,739521,9.03,9.05,8.765,8.83,739521,0.0,1.0
2024-05-06,7.75,7.86,7.58,7.7,5857894,7.75,7.86,7.58,7.7,5857894,0.0,1.0
2024-05-07,7.87,8.09,7.835,7.89,1132153,7.87,8.09,7.835,7.89,1132153,0.0,1.0
2024-05-08,7.75,7.89,7.73,7.78,724290,7.75,7.89,7.73,7.78,724290,0.0,1.0
2024-05-09,7.41,7.585,7.365,7.45,1027280,7.41,7.585,7.365,7.45,1027280,0.0,1.0
2024-05-10,7.36,7.565,7.34,7.52,466401,7.36,7.565,7.34,7.52,466401,0.0,1.0
2024-05-13,7.32,7.5,7.3,7.36,549780,7.32,7.5,7.3,7.36,549780,0.0,1.0
2024-05-14,7.57,7.61,7.31,7.31,1017592,7.57,7.61,7.31,7.31,1017592,0.0,1.0
2024-05-15,7.5,7.65,7.445,7.57,568250,7.5,7.65,7.445,7.57,568250,0.0,1.0
2024-05-16,7.52,7.62,7.48,7.51,460751,7.52,7.62,7.48,7.51,460751,0.0,1.0
2024-05-17,7.54,7.625,7.52,7.59,242635,7.54,7.625,7.52,7.59,242635,0.0,1.0
2024-05-20,7.78,7.96,7.68,7.87,833752,7.78,7.96,7.68,7.87,833752,0.0,1.0
2024-05-21,7.83,7.89,7.765,7.88,567072,7.83,7.89,7.765,7.88,567072,0.0,1.0
2024-05-22,7.73,7.88,7.705,7.78,528311,7.73,7.88,7.705,7.78,528311,0.0,1.0
2024-05-23,7.45,7.755,7.44,7.73,726765,7.45,7.755,7.44,7.73,726765,0.0,1.0
2024-05-24,7.38,7.59,7.34,7.54,477894,7.38,7.59,7.34,7.54,477894,0.0,1.0
2024-05-28,7.47,7.58,7.37,7.5,483648,7.47,7.58,7.37,7.5,483648,0.0,1.0
2024-05-29,7.37,7.44,7.31,7.31,634727,7.37,7.44,7.31,7.31,634727,0.0,1.0
2024-05-30,7.42,7.44,7.3117,7.32,267912,7.42,7.44,7.3117,7.32,267912,0.0,1.0
2024-05-31,7.19,7.42,7.1205,7.39,673236,7.19,7.42,7.1205,7.39,673236,0.0,1.0
2024-06-03,7.12,7.225,7.02,7.2,766667,7.12,7.225,7.02,7.2,766667,0.0,1.0
2024-06-04,7.01,7.07,6.965,7.01,898762,7.01,7.07,6.965,7.01,898762,0.0,1.0
2024-06-05,7.1,7.18,7.0,7.09,1577015,7.1,7.18,7.0,7.09,1577015,0.0,1.0
2024-06-06,6.8,7.085,6.74,7.07,1013693,6.8,7.085,6.74,7.07,1013693,0.0,1.0
2024-06-07,6.62,6.71,6.535,6.66,670341,6.62,6.71,6.535,6.66,670341,0.0,1.0
2024-06-10,6.67,6.8,6.58,6.58,621945,6.67,6.8,6.58,6.58,621945,0.0,1.0
2024-06-11,6.81,6.865,6.725,6.79,673798,6.81,6.865,6.725,6.79,673798,0.0,1.0
2024-06-12,6.6,6.77,6.51,6.75,947509,6.6,6.77,6.51,6.75,947509,0.0,1.0
2024-06-13,6.86,6.88,6.625,6.65,810802,6.86,6.88,6.625,6.65,810802,0.0,1.0
2024-06-14,6.88,7.005,6.77,6.77,742835,6.88,7.005,6.77,6.77,742835,0.0,1.0
2024-06-17,6.5,6.73,6.44,6.7,843414,6.5,6.73,6.44,6.7,843414,0.0,1.0
2024-06-18,6.53,6.5695,6.4,6.43,848919,6.53,6.5695,6.4,6.43,848919,0.0,1.0
2024-06-20,6.6,6.705,6.515,6.62,558583,6.6,6.705,6.515,6.62,558583,0.0,1.0
2024-06-21,6.63,6.6999,6.44,6.48,430653,6.63,6.6999,6.44,6.48,430653,0.0,1.0
2024-06-24,6.72,6.75,6.615,6.7,508735,6.72,6.75,6.615,6.7,508735,0.0,1.0
2024-06-25,6.62,6.645,6.53,6.62,367315,6.62,6.645,6.53,6.62,367315,0.0,1.0
2024-06-26,6.52,6.53,6.44,6.49,506709,6.52,6.53,6.44,6.49,506709,0.0,1.0
2024-06-27,6.73,6.73,6.48,6.53,449112,6.73,6.73,6.48,6.53,449112,0.0,1.0
2024-06-28,6.45,6.6189,6.42,6.58,562768,6.45,6.6189,6.42,6.58,562768,0.0,1.0
2024-07-01,6.27,6.53,6.23,6.4,683563,6.27,6.53,6.23,6.4,683563,0.0,1.0
2024-07-02,6.28,6.29,6.11,6.22,917672,6.28,6.29,6.11,6.22,917672,0.0,1.0
2024-07-03,6.77,6.77,6.38,6.38,816118,6.77,6.77,6.38,6.38,816118,0.0,1.0
2024-07-05,6.79,6.79,6.55,6.67,614994,6.79,6.79,6.55,6.67,614994,0.0,1.0
2024-07-08,6.81,6.81,6.62,6.63,483179,6.81,6.81,6.62,6.63,483179,0.0,1.0
2024-07-09,6.84,6.89,6.7601,6.79,450941,6.84,6.89,6.7601,6.79,450941,0.0,1.0
2024-07-10,6.95,6.95,6.85,6.9,335404,6.95,6.95,6.85,6.9,335404,0.0,1.0
2024-07-11,7.15,7.1799,6.995,7.05,734863,7.15,7.1799,6.995,7.05,734863,0.0,1.0
2024-07-12,7.15,7.225,7.09,7.16,266987,7.15,7.225,7.09,7.16,266987,0.0,1.0
2024-07-15,7.18,7.215,7.07,7.17,699395,7.18,7.215,7.07,7.17,699395,0.0,1.0
2024-07-16,7.24,7.32,7.15,7.27,422889,7.24,7.32,7.15,7.27,422889,0.0,1.0
2024-07-17,7.03,7.21,6.96,7.14,418231,7.03,7.21,6.96,7.14,418231,0.0,1.0
2024-07-18,6.6,6.87,6.555,6.82,611500,6.6,6.87,6.555,6.82,611500,0.0,1.0
2024-07-19,6.48,6.73,6.43,6.64,433616,6.48,6.73,6.43,6.64,433616,0.0,1.0
2024-07-22,6.75,6.84,6.62,6.64,407490,6.75,6.84,6.62,6.64,407490,0.0,1.0
2024-07-23,6.54,6.71,6.51,6.7,337190,6.54,6.71,6.51,6.7,337190,0.0,1.0
2024-07-24,6.32,6.51,6.285,6.44,354633,6.32,6.51,6.285,6.44,354633,0.0,1.0
2024-07-25,6.32,6.4076,6.255,6.29,341356,6.32,6.4076,6.255,6.29,341356,0.0,1.0
2024-07-26,6.44,6.49,6.3,6.48,764047,6.44,6.49,6.3,6.48,764047,0.0,1.0
2024-07-29,6.38,6.4,6.34,6.39,285756,6.38,6.4,6.34,6.39,285756,0.0,1.0
2024-07-30,6.33,6.4289,6.315,6.34,335301,6.33,6.4289,6.315,6.34,335301,0.0,1.0
2024-07-31,6.22,6.4,6.21,6.34,355645,6.22,6.4,6.21,6.34,355645,0.0,1.0
2024-08-01,6.02,6.33,5.96,6.26,719364,6.02,6.33,5.96,6.26,719364,0.0,1.0
2024-08-02,5.78,6.08,5.72,6.08,1531739,5.78,6.08,5.72,6.08,1531739,0.0,1.0
2024-08-05,5.62,5.66,5.28,5.41,2735761,5.62,5.66,5.28,5.41,2735761,0.0,1.0
2024-08-06,5.66,5.75,5.57,5.7,603437,5.66,5.75,5.57,5.7,603437,0.0,1.0
2024-08-07,5.91,5.965,5.72,5.77,909243,5.91,5.965,5.72,5.77,909243,0.0,1.0
2024-08-08,6.19,6.35,5.98,6.01,1754243,6.19,6.35,5.98,6.01,1754243,0.0,1.0
2024-08-09,6.24,6.3,6.0901,6.18,606038,6.24,6.3,6.0901,6.18,606038,0.0,1.0
2024-08-12,5.98,6.325,5.96,6.31,739267,5.98,6.325,5.96,6.31,739267,0.0,1.0
2024-08-13,6.01,6.085,5.97,5.99,514545,6.01,6.085,5.97,5.99,514545,0.0,1.0
2024-08-14,6.01,6.08,5.9401,6.04,575566,6.01,6.08,5.9401,6.04,575566,0.0,1.0
2024-08-15,6.08,6.17,5.97,5.99,987363,6.08,6.17,5.97,5.99,987363,0.0,1.0
2024-08-16,6.22,6.27,6.12,6.27,340657,6.22,6.27,6.12,6.27,340657,0.0,1.0
2024-08-19,6.34,6.48,6.285,6.35,853786,6.34,6.48,6.285,6.35,853786,0.0,1.0
2024-08-20,6.46,6.48,6.265,6.47,506742,6.46,6.48,6.265,6.47,506742,0.0,1.0
2024-08-21,6.38,6.56,6.31,6.5,535387,6.38,6.56,6.31,6.5,535387,0.0,1.0
2024-08-22,6.09,6.28,6.09,6.28,307140,6.09,6.28,6.09,6.28,307140,0.0,1.0
2024-08-23,6.33,6.405,6.16,6.22,437057,6.33,6.405,6.16,6.22,437057,0.0,1.0
2024-08-26,6.43,6.51,6.3,6.32,739361,6.43,6.51,6.3,6.32,739361,0.0,1.0
2024-08-27,6.43,6.545,6.43,6.43,288925,6.43,6.545,6.43,6.43,288925,0.0,1.0
2024-08-28,6.38,6.435,6.32,6.36,316028,6.38,6.435,6.32,6.36,316028,0.0,1.0
2024-08-29,6.23,6.32,6.21,6.32,402986,6.23,6.32,6.21,6.32,402986,0.0,1.0
2024-08-30,6.32,6.35,6.16,6.16,377135,6.32,6.35,6.16,6.16,377135,0.0,1.0
2024-09-03,6.51,6.665,6.31,6.61,1334511,6.51,6.665,6.31,6.61,1334511,0.0,1.0
2024-09-04,6.61,6.77,6.59,6.64,708519,6.61,6.77,6.59,6.64,708519,0.0,1.0
2024-09-05,6.51,6.63,6.425,6.63,461874,6.51,6.63,6.425,6.63,461874,0.0,1.0
2024-09-06,6.8,6.84,6.52,6.65,1858988,6.8,6.84,6.52,6.65,1858988,0.0,1.0
2024-09-09,6.53,6.68,6.475,6.64,686777,6.53,6.68,6.475,6.64,686777,0.0,1.0
2024-09-10,6.22,6.43,6.14,6.34,877273,6.22,6.43,6.14,6.34,877273,0.0,1.0
2024-09-11,6.4,6.465,6.23,6.32,382680,6.4,6.465,6.23,6.32,382680,0.0,1.0
2024-09-12,6.41,6.455,6.2601,6.29,277024,6.41,6.455,6.2601,6.29,277024,0.0,1.0
2024-09-13,6.97,6.98,6.56,6.57,723675,6.97,6.98,6.56,6.57,723675,0.0,1.0
2024-09-16,7.0,7.18,6.975,7.1,867711,7.0,7.18,6.975,7.1,867711,0.0,1.0
2024-09-17,6.91,6.96,6.79,6.96,582690,6.91,6.96,6.79,6.96,582690,0.0,1.0
2024-09-18,7.27,7.518,7.195,7.37,2232286,7.27,7.518,7.195,7.37,2232286,0.0,1.0
2024-09-19,7.04,7.44,7.0305,7.42,994280,7.04,7.44,7.0305,7.42,994280,0.0,1.0
2024-09-20,6.86,6.98,6.73,6.95,1240945,6.86,6.98,6.73,6.95,1240945,0.0,1.0
2024-09-23,6.83,6.945,6.65,6.65,954611,6.83,6.945,6.65,6.65,954611,0.0,1.0
2024-09-24,7.15,7.15,6.96,7.0,1177950,7.15,7.15,6.96,7.0,1177950,0.0,1.0
2024-09-25,7.38,7.4,7.03,7.11,1454450,7.38,7.4,7.03,7.11,1454450,0.0,1.0
2024-09-26,7.54,7.5805,7.35,7.53,818818,7.54,7.5805,7.35,7.53,818818,0.0,1.0
2024-09-27,7.53,7.71,7.4934,7.6,600990,7.53,7.71,7.4934,7.6,600990,0.0,1.0
2024-09-30,7.34,7.51,7.31,7.47,544267,7.34,7.51,7.31,7.47,544267,0.0,1.0
2024-10-01,7.39,7.41,7.27,7.38,393116,7.39,7.41,7.27,7.38,393116,0.0,1.0
2024-10-02,7.5,7.605,7.43,7.55,389746,7.5,7.605,7.43,7.55,389746,0.0,1.0
2024-10-03,7.28,7.38,7.16,7.37,462834,7.28,7.38,7.16,7.37,462834,0.0,1.0
2024-10-04,7.38,7.38,7.185,7.23,465730,7.38,7.38,7.185,7.23,465730,0.0,1.0
2024-10-07,7.34,7.56,7.32,7.49,244916,7.34,7.56,7.32,7.49,244916,0.0,1.0
2024-10-08,7.0,7.34,7.0,7.26,762730,7.0,7.34,7.0,7.26,762730,0.0,1.0
2024-10-09,6.69,6.89,6.69,6.83,589769,6.69,6.89,6.69,6.83,589769,0.0,1.0
2024-10-10,6.75,6.77,6.6,6.68,357038,6.75,6.77,6.6,6.68,357038,0.0,1.0
2024-10-11,6.7,6.835,6.65,6.66,254634,6.7,6.835,6.65,6.66,254634,0.0,1.0
2024-10-14,6.73,6.79,6.62,6.64,291490,6.73,6.79,6.62,6.64,291490,0.0,1.0
2024-10-15,6.56,6.695,6.53,6.65,426674,6.56,6.695,6.53,6.65,426674,0.0,1.0
2024-10-16,6.53,6.6,6.495,6.56,334807,6.53,6.6,6.495,6.56,334807,0.0,1.0
2024-10-17,6.42,6.45,6.33,6.39,328542,6.42,6.45,6.33,6.39,328542,0.0,1.0
2024-10-18,6.34,6.56,6.34,6.56,313213,6.34,6.56,6.34,6.56,313213,0.0,1.0
2024-10-21,6.37,6.409,6.325,6.35,551599,6.37,6.409,6.325,6.35,551599,0.0,1.0
2024-10-22,6.27,6.355,6.225,6.32,328963,6.27,6.355,6.225,6.32,328963,0.0,1.0
2024-10-23,6.18,6.235,6.135,6.17,307384,6.18,6.235,6.135,6.17,307384,0.0,1.0
2024-10-24,6.16,6.25,6.03,6.18,552181,6.16,6.25,6.03,6.18,552181,0.0,1.0
2024-10-25,6.09,6.23,6.07,6.09,483948,6.09,6.23,6.07,6.09,483948,0.0,1.0
2024-10-28,6.32,6.345,6.22,6.28,407230,6.32,6.345,6.22,6.28,407230,0.0,1.0
2024-10-29,6.21,6.32,6.16,6.31,351487,6.21,6.32,6.16,6.31,351487,0.0,1.0
2024-10-30,6.13,6.255,6.125,6.16,191345,6.13,6.255,6.125,6.16,191345,0.0,1.0
2024-10-31,6.08,6.115,6.04,6.1,537129,6.08,6.115,6.04,6.1,537129,0.0,1.0
2024-11-01,5.89,6.065,5.83,6.03,853957,5.89,6.065,5.83,6.03,853957,0.0,1.0
2024-11-04,5.92,5.9995,5.85,5.94,741273,5.92,5.9995,5.85,5.94,741273,0.0,1.0
2024-11-05,6.14,6.18,5.891,5.9,543939,6.14,6.18,5.891,5.9,543939,0.0,1.0
2024-11-06,6.11,6.2,5.95,6.05,519492,6.11,6.2,5.95,6.05,519492,0.0,1.0
2024-11-07,5.82,6.335,5.78,6.31,1481264,5.82,6.335,5.78,6.31,1481264,0.0,1.0
2024-11-08,5.53,5.7,5.49,5.67,1036293,5.53,5.7,5.49,5.67,1036293,0.0,1.0
2024-11-11,5.45,5.55,5.44,5.5,642353,5.45,5.55,5.44,5.5,642353,0.0,1.0
2024-11-12,5.32,5.49,5.3,5.46,1124184,5.32,5.49,5.3,5.46,1124184,0.0,1.0
2024-11-13,5.27,5.31,5.2,5.28,609781,5.27,5.31,5.2,5.28,609781,0.0,1.0
2024-11-14,5.19,5.34,5.18,5.33,400759,5.19,5.34,5.18,5.33,400759,0.0,1.0
2024-11-15,5.19,5.25,5.115,5.2,291346,5.19,5.25,5.115,5.2,291346,0.0,1.0
2024-11-18,5.1,5.23,5.09,5.16,629932,5.1,5.23,5.09,5.16,629932,0.0,1.0
2024-11-19,5.09,5.26,5.07,5.12,617984,5.09,5.26,5.07,5.12,617984,0.0,1.0
2024-11-20,5.08,5.16,5.055,5.09,279889,5.08,5.16,5.055,5.09,279889,0.0,1.0
2024-11-21,4.96,5.0289,4.92,5.0,1175359,4.96,5.0289,4.92,5.0,1175359,0.0,1.0
2024-11-22,5.3,5.31,5.0,5.0,1832966,5.3,5.31,5.0,5.0,1832966,0.0,1.0
2024-11-25,5.33,5.46,5.305,5.35,1036500,5.33,5.46,5.305,5.35,1036500,0.0,1.0
2024-11-26,5.21,5.398,5.18,5.38,595686,5.21,5.398,5.18,5.38,595686,0.0,1.0
2024-11-27,5.08,5.2661,4.9299,5.19,1473542,5.08,5.2661,4.9299,5.19,1473542,0.0,1.0
2024-11-29,5.02,5.05,4.685,4.72,1454856,5.02,5.05,4.685,4.72,1454856,0.0,1.0
2024-12-02,5.12,5.12,4.94,4.97,1173185,5.12,5.12,4.94,4.97,1173185,0.0,1.0
2024-12-03,5.11,5.18,5.0,5.05,971871,5.11,5.18,5.0,5.05,971871,0.0,1.0
2024-12-04,5.11,5.15,5.0838,5.11,990201,5.11,5.15,5.0838,5.11,990201,0.0,1.0
2024-12-05,5.1,5.26,5.085,5.21,726689,5.1,5.26,5.085,5.21,726689,0.0,1.0
2024-12-06,4.82,5.04,4.742,5.02,1369048,4.82,5.04,4.742,5.02,1369048,0.0,1.0
2024-12-09,4.83,5.03,4.82,4.91,915355,4.83,5.03,4.82,4.91,915355,0.0,1.0
2024-12-10,5.04,5.05,4.88,5.0,944569,5.04,5.05,4.88,5.0,944569,0.0,1.0
2024-12-11,5.08,5.195,4.95,5.05,1284902,5.08,5.195,4.95,5.05,1284902,0.0,1.0
2024-12-12,4.78,4.985,4.74,4.93,1078915,4.78,4.985,4.74,4.93,1078915,0.0,1.0
2024-12-13,4.27,4.7,4.24,4.69,3705001,4.27,4.7,4.24,4.69,3705001,0.0,1.0
2024-12-16,4.14,4.32,4.07,4.27,1771936,4.14,4.32,4.07,4.27,1771936,0.0,1.0
2024-12-17,4.27,4.35,4.145,4.16,1670164,4.27,4.35,4.145,4.16,1670164,0.0,1.0
2024-12-18,3.98,4.22,3.925,4.19,1367342,3.98,4.22,3.925,4.19,1367342,0.0,1.0
2024-12-19,4.05,4.15,4.035,4.14,1026410,4.05,4.15,4.035,4.14,1026410,0.0,1.0
2024-12-20,4.01,4.12,4.0,4.03,1068122,4.01,4.12,4.0,4.03,1068122,0.0,1.0
2024-12-23,3.84,3.92,3.84,3.91,1246812,3.84,3.92,3.84,3.91,1246812,0.0,1.0
2024-12-24,3.93,3.955,3.82,3.83,385920,3.93,3.955,3.82,3.83,385920,0.0,1.0
2024-12-26,3.84,3.9,3.78,3.8,1151096,3.84,3.9,3.78,3.8,1151096,0.0,1.0
2024-12-27,3.8,3.92,3.735,3.78,979801,3.8,3.92,3.735,3.78,979801,0.0,1.0
2024-12-30,3.8,3.83,3.7,3.78,1346108,3.8,3.83,3.7,3.78,1346108,0.0,1.0
2024-12-31,3.86,3.9,3.79,3.8,865751,3.86,3.9,3.79,3.8,865751,0.0,1.0
2025-01-02,4.0,4.095,3.77,3.78,1123679,4.0,4.095,3.77,3.78,1123679,0.0,1.0
2025-01-03,3.78,4.03,3.76,3.98,1364471,3.78,4.03,3.76,3.98,1364471,0.0,1.0
2025-01-06,3.9,4.015,3.89,3.9,1004405,3.9,4.015,3.89,3.9,1004405,0.0,1.0
2025-01-07,3.9,4.03,3.895,3.98,608406,3.9,4.03,3.895,3.98,608406,0.0,1.0
2025-01-08,3.78,3.84,3.72,3.84,1021292,3.78,3.84,3.72,3.84,1021292,0.0,1.0
2025-01-10,3.73,3.77,3.705,3.76,710859,3.73,3.77,3.705,3.76,710859,0.0,1.0
2025-01-13,3.78,3.81,3.6912,3.71,772938,3.78,3.81,3.6912,3.71,772938,0.0,1.0
2025-01-14,3.9,3.92,3.76,3.76,841669,3.9,3.92,3.76,3.76,841669,0.0,1.0
2025-01-15,4.13,4.15,3.99,4.06,971874,4.13,4.15,3.99,4.06,971874,0.0,1.0
2025-01-16,4.11,4.15,4.07,4.1,545519,4.11,4.15,4.07,4.1,545519,0.0,1.0
2025-01-17,4.17,4.23,4.11,4.17,768770,4.17,4.23,4.11,4.17,768770,0.0,1.0
2025-01-21,4.82,4.845,4.46,4.58,2195376,4.82,4.845,4.46,4.58,2195376,0.0,1.0
2025-01-22,4.72,4.8895,4.665,4.82,1043486,4.72,4.8895,4.665,4.82,1043486,0.0,1.0
2025-01-23,4.9,4.95,4.81,4.92,939895,4.9,4.95,4.81,4.92,939895,0.0,1.0
2025-01-24,4.84,4.97,4.8007,4.95,688905,4.84,4.97,4.8007,4.95,688905,0.0,1.0
2025-01-27,5.04,5.09,4.95,4.99,787157,5.04,5.09,4.95,4.99,787157,0.0,1.0
2025-01-28,4.95,5.0999,4.935,5.04,653896,4.95,5.0999,4.935,5.04,653896,0.0,1.0
2025-01-29,4.83,4.9394,4.79,4.92,409564,4.83,4.9394,4.79,4.92,409564,0.0,1.0
2025-01-30,4.76,4.84,4.69,4.77,720420,4.76,4.84,4.69,4.77,720420,0.0,1.0
2025-01-31,4.64,4.8652,4.6,4.8,1422703,4.64,4.8652,4.6,4.8,1422703,0.0,1.0
2025-02-03,4.46,4.65,4.46,4.57,1161533,4.46,4.65,4.46,4.57,1161533,0.0,1.0
2025-02-04,4.71,4.825,4.45,4.5,1260569,4.71,4.825,4.45,4.5,1260569,0.0,1.0
2025-02-05,4.57,4.71,4.57,4.63,635183,4.57,4.71,4.57,4.63,635183,0.0,1.0
2025-02-06,4.56,4.62,4.43,4.56,1607975,4.56,4.62,4.43,4.56,1607975,0.0,1.0
2025-02-07,4.45,4.78,4.42,4.66,999291,4.45,4.78,4.42,4.66,999291,0.0,1.0
2025-02-10,4.54,4.65,4.5313,4.63,530340,4.54,4.65,4.5313,4.63,530340,0.0,1.0
2025-02-11,4.51,4.66,4.51,4.62,508762,4.51,4.66,4.51,4.62,508762,0.0,1.0
2025-02-12,4.29,4.37,4.185,4.37,1100552,4.29,4.37,4.185,4.37,1100552,0.0,1.0
2025-02-13,4.5,4.52,4.27,4.27,617695,4.5,4.52,4.27,4.27,617695,0.0,1.0
2025-02-14,4.6,4.63,4.505,4.58,425205,4.6,4.63,4.505,4.58,425205,0.0,1.0
2025-02-18,4.63,4.74,4.61,4.64,394559,4.63,4.74,4.61,4.64,394559,0.0,1.0
2025-02-19,4.56,4.65,4.53,4.58,355698,4.56,4.65,4.53,4.58,355698,0.0,1.0
2025-02-20,4.56,4.59,4.5,4.53,354327,4.56,4.59,4.5,4.53,354327,0.0,1.0
2025-02-21,4.41,4.55,4.37,4.53,554981,4.41,4.55,4.37,4.53,554981,0.0,1.0
2025-02-24,4.35,4.43,4.32,4.4,384637,4.35,4.43,4.32,4.4,384637,0.0,1.0
2025-02-25,4.21,4.35,4.19,4.32,616222,4.21,4.35,4.19,4.32,616222,0.0,1.0
2025-02-26,4.08,4.1986,4.06,4.18,695911,4.08,4.1986,4.06,4.18,695911,0.0,1.0
2025-02-27,3.97,4.12,3.765,3.8,1296787,3.97,4.12,3.765,3.8,1296787,0.0,1.0
2025-02-28,3.69,3.8693,3.67,3.86,1502407,3.69,3.8693,3.67,3.86,1502407,0.0,1.0
2025-03-03,3.52,3.815,3.5,3.72,1053890,3.52,3.815,3.5,3.72,1053890,0.0,1.0
2025-03-04,3.56,3.61,3.4149,3.55,736034,3.56,3.61,3.4149,3.55,736034,0.0,1.0
2025-03-05,3.66,3.735,3.6,3.6,939275,3.66,3.735,3.6,3.6,939275,0.0,1.0
2025-03-06,3.64,3.705,3.575,3.61,538158,3.64,3.705,3.575,3.61,538158,0.0,1.0
2025-03-07,3.69,3.74,3.63,3.67,774881,3.69,3.74,3.63,3.67,774881,0.0,1.0
2025-03-10,3.57,3.68,3.525,3.63,471471,3.57,3.68,3.525,3.63,471471,0.0,1.0
2025-03-11,3.63,3.7,3.55,3.6,763090,3.63,3.7,3.55,3.6,763090,0.0,1.0
2025-03-12,3.48,3.64,3.48,3.58,608759,3.48,3.64,3.48,3.58,608759,0.0,1.0
2025-03-13,3.62,3.64,3.43,3.48,670003,3.62,3.64,3.43,3.48,670003,0.0,1.0
2025-03-14,3.84,3.9,3.69,3.71,697416,3.84,3.9,3.69,3.71,697416,0.0,1.0
2025-03-17,3.99,4.029,3.83,3.87,1131647,3.99,4.029,3.83,3.87,1131647,0.0,1.0
2025-03-18,3.89,3.98,3.865,3.98,391341,3.89,3.98,3.865,3.98,391341,0.0,1.0
2025-03-19,3.92,4.0,3.8805,3.93,446820,3.92,4.0,3.8805,3.93,446820,0.0,1.0
2025-03-20,3.8,3.94,3.79,3.94,546667,3.8,3.94,3.79,3.94,546667,0.0,1.0
2025-03-21,3.75,3.8,3.69,3.79,639770,3.75,3.8,3.69,3.79,639770,0.0,1.0
2025-03-24,3.63,3.77,3.62,3.75,1055716,3.63,3.77,3.62,3.75,1055716,0.0,1.0
2025-03-25,3.69,3.785,3.675,3.72,1994321,3.69,3.785,3.675,3.72,1994321,0.0,1.0
2025-03-26,4.13,4.225,3.745,3.85,2145377,4.13,4.225,3.745,3.85,2145377,0.0,1.0
2025-03-27,4.08,4.12,3.96,3.98,756188,4.08,4.12,3.96,3.98,756188,0.0,1.0
2025-03-28,3.95,4.13,3.915,4.13,468371,3.95,4.13,3.915,4.13,468371,0.0,1.0
2025-03-31,3.85,3.915,3.8,3.84,416693,3.85,3.915,3.8,3.84,416693,0.0,1.0
2025-04-01,3.71,3.82,3.7,3.79,483276,3.71,3.82,3.7,3.79,483276,0.0,1.0
2025-04-02,3.7,3.75,3.64,3.69,347047,3.7,3.75,3.64,3.69,347047,0.0,1.0
2025-04-03,3.63,3.8205,3.61,3.72,739082,3.63,3.8205,3.61,3.72,739082,0.0,1.0
2025-04-04,3.32,3.51,3.245,3.51,2410675,3.32,3.51,3.245,3.51,2410675,0.0,1.0
2025-04-07,3.12,3.385,3.0612,3.16,1586606,3.12,3.385,3.0612,3.16,1586606,0.0,1.0
2025-04-08,2.91,3.26,2.9,3.26,1268795,2.91,3.26,2.9,3.26,1268795,0.0,1.0
2025-04-09,3.27,3.32,2.85,2.87,1795179,3.27,3.32,2.85,2.87,1795179,0.0,1.0
2025-04-10,3.31,3.43,3.19,3.21,1665740,3.31,3.43,3.19,3.21,1665740,0.0,1.0
2025-04-11,3.4,3.455,3.28,3.28,744000,3.4,3.455,3.28,3.28,744000,0.0,1.0
2025-04-14,3.48,3.54,3.4,3.45,834204,3.48,3.54,3.4,3.45,834204,0.0,1.0
2025-04-15,3.3,3.45,3.27,3.43,1176558,3.3,3.45,3.27,3.43,1176558,0.0,1.0
2025-04-16,3.38,3.41,3.29,3.31,484094,3.38,3.41,3.29,3.31,484094,0.0,1.0
2025-04-17,3.46,3.49,3.36,3.36,533671,3.46,3.49,3.36,3.36,533671,0.0,1.0
2025-04-21,3.51,3.54,3.415,3.5,761271,3.51,3.54,3.415,3.5,761271,0.0,1.0
2025-04-22,3.82,3.83,3.47,3.48,1421071,3.82,3.83,3.47,3.48,1421071,0.0,1.0
2025-04-23,4.0,4.13,3.915,4.0,842608,4.0,4.13,3.915,4.0,842608,0.0,1.0
2025-04-24,4.09,4.09,4.0,4.09,487711,4.09,4.09,4.0,4.09,487711,0.0,1.0
2025-04-25,3.95,4.08,3.91,4.06,547768,3.95,4.08,3.91,4.06,547768,0.0,1.0
2025-04-28,3.93,3.9812,3.9,3.93,311466,3.93,3.9812,3.9,3.93,311466,0.0,1.0
2025-04-29,3.94,4.0291,3.92,3.95,199203,3.94,4.0291,3.92,3.95,199203,0.0,1.0
2025-04-30,3.72,3.83,3.68,3.81,728395,3.72,3.83,3.68,3.81,728395,0.0,1.0
2025-05-01,3.58,3.7,3.4948,3.67,654905,3.58,3.7,3.4948,3.67,654905,0.0,1.0
2025-05-02,3.68,3.74,3.645,3.7,488950,3.68,3.74,3.645,3.7,488950,0.0,1.0
2025-05-05,3.54,3.78,3.53,3.78,303658,3.54,3.78,3.53,3.78,303658,0.0,1.0
2025-05-06,3.66,3.7,3.59,3.66,362998,3.66,3.7,3.59,3.66,362998,0.0,1.0
2025-05-07,3.56,3.62,3.53,3.61,445846,3.56,3.62,3.53,3.61,445846,0.0,1.0
2025-05-08,3.95,3.99,3.71,3.71,1343400,3.95,3.99,3.71,3.71,1343400,0.0,1.0
2025-05-09,3.62,3.88,3.57,3.88,595627,3.62,3.88,3.57,3.88,595627,0.0,1.0
2025-05-12,3.79,3.92,3.67,3.69,1155344,3.79,3.92,3.67,3.69,1155344,0.0,1.0
2025-05-13,3.81,3.87,3.675,3.85,682322,3.81,3.87,3.675,3.85,682322,0.0,1.0
2025-05-14,3.61,3.85,3.58,3.81,1500239,3.61,3.85,3.58,3.81,1500239,0.0,1.0
2025-05-15,3.63,3.805,3.615,3.69,571831,3.63,3.805,3.615,3.69,571831,0.0,1.0
2025-05-16,3.61,3.64,3.5,3.6,780238,3.61,3.64,3.5,3.6,780238,0.0,1.0
2025-05-19,3.69,3.78,3.61,3.61,478482,3.69,3.78,3.61,3.61,478482,0.0,1.0
2025-05-20,3.73,3.75,3.605,3.65,385987,3.73,3.75,3.605,3.65,385987,0.0,1.0
2025-05-21,3.62,3.72,3.58,3.71,366752,3.62,3.72,3.58,3.71,366752,0.0,1.0
2025-05-22,3.56,3.66,3.55,3.63,440041,3.56,3.66,3.55,3.63,440041,0.0,1.0
2025-05-23,3.87,3.96,3.4801,3.5,4716722,3.87,3.96,3.4801,3.5,4716722,0.0,1.0
2025-05-27,4.01,4.11,3.905,4.1,1908712,4.01,4.11,3.905,4.1,1908712,0.0,1.0
2025-05-28,4.06,4.08,3.915,4.03,1363076,4.06,4.08,3.915,4.03,1363076,0.0,1.0
2025-05-29,4.05,4.15,4.02,4.12,1184469,4.05,4.15,4.02,4.12,1184469,0.0,1.0
2025-05-30,3.79,4.0395,3.78,4.03,928603,3.79,4.0395,3.78,4.03,928603,0.0,1.0
2025-06-02,3.65,3.91,3.63,3.91,1351376,3.65,3.91,3.63,3.91,1351376,0.0,1.0
2025-06-03,3.65,3.705,3.59,3.65,648849,3.65,3.705,3.59,3.65,648849,0.0,1.0
2025-06-04,3.69,3.74,3.62,3.74,663792,3.69,3.74,3.62,3.74,663792,0.0,1.0
2025-06-05,3.68,3.785,3.66,3.75,583989,3.68,3.785,3.66,3.75,583989,0.0,1.0
2025-06-06,3.69,3.725,3.645,3.71,549022,3.69,3.725,3.645,3.71,549022,0.0,1.0
2025-06-09,3.62,3.69,3.56,3.69,683116,3.62,3.69,3.56,3.69,683116,0.0,1.0
2025-06-10,3.82,3.85,3.72,3.74,1076595,3.82,3.85,3.72,3.74,1076595,0.0,1.0
2025-06-11,3.75,3.8,3.71,3.8,446286,3.75,3.8,3.71,3.8,446286,0.0,1.0
2025-06-12,3.74,3.75,3.67,3.69,485938,3.74,3.75,3.67,3.69,485938,0.0,1.0
2025-06-13,3.67,3.78,3.6201,3.72,953609,3.67,3.78,3.6201,3.72,953609,0.0,1.0
2025-06-16,3.82,3.87,3.69,3.75,1423755,3.82,3.87,3.69,3.75,1423755,0.0,1.0
2025-06-17,3.67,3.795,3.66,3.77,649459,3.67,3.795,3.66,3.77,649459,0.0,1.0
2025-06-18,3.62,3.7754,3.61,3.74,877249,3.62,3.7754,3.61,3.74,877249,0.0,1.0
2025-06-20,3.52,3.62,3.51,3.6,864578,3.52,3.62,3.51,3.6,864578,0.0,1.0
2025-06-23,3.46,3.5209,3.425,3.5,794911,3.46,3.5209,3.425,3.5,794911,0.0,1.0
2025-06-24,3.41,3.505,3.355,3.47,761141,3.41,3.505,3.355,3.47,761141,0.0,1.0
2025-06-25,3.2,3.315,3.18,3.3,877275,3.2,3.315,3.18,3.3,877275,0.0,1.0
2025-06-26,3.22,3.29,3.205,3.22,823505,3.22,3.29,3.205,3.22,823505,0.0,1.0
2025-06-27,3.2,3.235,3.16,3.23,1437050,3.2,3.235,3.16,3.23,1437050,0.0,1.0
2025-06-30,3.28,3.31,3.2,3.22,840141,3.28,3.31,3.2,3.22,840141,0.0,1.0
2025-07-01,3.3,3.37,3.285,3.35,713391,3.3,3.37,3.285,3.35,713391,0.0,1.0
2025-07-02,3.35,3.37,3.27,3.32,761212,3.35,3.37,3.27,3.32,761212,0.0,1.0
2025-07-03,3.41,3.42,3.341,3.35,385598,3.41,3.42,3.341,3.35,385598,0.0,1.0
2025-07-07,3.39,3.455,3.365,3.42,834243,3.39,3.455,3.365,3.42,834243,0.0,1.0
2025-07-08,3.39,3.43,3.375,3.39,1054091,3.39,3.43,3.375,3.39,1054091,0.0,1.0
2025-07-09,3.67,3.8,3.595,3.65,4775433,3.67,3.8,3.595,3.65,4775433,0.0,1.0
2025-07-10,3.65,3.7,3.505,3.56,2101956,3.65,3.7,3.505,3.56,2101956,0.0,1.0
2025-07-11,3.56,3.59,3.5,3.59,1288486,3.56,3.59,3.5,3.59,1288486,0.0,1.0
2025-07-14,3.4,3.54,3.4,3.525,790604,3.4,3.54,3.4,3.525,790604,0.0,1.0
2025-07-15,3.41,3.44,3.37,3.39,516150,3.41,3.44,3.37,3.39,516150,0.0,1.0
2025-07-16,3.33,3.39,3.2799,3.39,1153413,3.33,3.39,3.2799,3.39,1153413,0.0,1.0
2025-07-17,3.28,3.35,3.28,3.34,666799,3.28,3.35,3.28,3.34,666799,0.0,1.0
2025-07-18,3.04,3.305,2.96,3.28,2453362,3.04,3.305,2.96,3.28,2453362,0.0,1.0
2025-07-21,3.06,3.14,3.0311,3.05,1161300,3.06,3.14,3.0311,3.05,1161300,0.0,1.0
2025-07-22,3.18,3.24,3.1,3.1,1108292,3.18,3.24,3.1,3.1,1108292,0.0,1.0
2025-07-23,3.3,3.325,3.19,3.22,819156,3.3,3.325,3.19,3.22,819156,0.0,1.0
2025-07-24,3.24,3.33,3.24,3.31,451032,3.24,3.33,3.24,3.31,451032,0.0,1.0
2025-07-25,3.29,3.3,3.215,3.26,510232,3.29,3.3,3.215,3.26,510232,0.0,1.0
2025-07-28,3.28,3.31,3.24,3.31,397570,3.28,3.31,3.24,3.31,397570,0.0,1.0
2025-07-29,3.27,3.28,3.21,3.27,586635,3.27,3.28,3.21,3.27,586635,0.0,1.0
2025-07-30,3.24,3.27,3.19,3.25,687981,3.24,3.27,3.19,3.25,687981,0.0,1.0
2025-07-31,3.16,3.26,3.1,3.16,849859,3.16,3.26,3.1,3.16,849859,0.0,1.0
2025-08-01,3.04,3.2297,3.03,3.15,788194,3.04,3.2297,3.03,3.15,788194,0.0,1.0
2025-08-04,3.06,3.09,3.03,3.06,694649,3.06,3.09,3.03,3.06,694649,0.0,1.0
2025-08-05,3.12,3.17,3.08,3.08,441414,3.12,3.17,3.08,3.08,441414,0.0,1.0
2025-08-06,3.15,3.175,3.1,3.15,525573,3.15,3.175,3.1,3.15,525573,0.0,1.0
2025-08-07,3.04,3.19,3.015,3.03,1658205,3.04,3.19,3.015,3.03,1658205,0.0,1.0
2025-08-08,3.2,3.33,3.145,3.16,1761529,3.2,3.33,3.145,3.16,1761529,0.0,1.0
2025-08-11,2.94,3.09,2.93,3.09,1564329,2.94,3.09,2.93,3.09,1564329,0.0,1.0
2025-08-12,3.0,3.055,2.9772,2.99,823623,3.0,3.055,2.9772,2.99,823623,0.0,1.0
2025-08-13,2.96,3.04,2.94,2.95,833874,2.96,3.04,2.94,2.95,833874,0.0,1.0
2025-08-14,2.88,2.93,2.83,2.93,988674,2.88,2.93,2.83,2.93,988674,0.0,1.0
2025-08-15,2.86,2.91,2.83,2.86,688408,2.86,2.91,2.83,2.86,688408,0.0,1.0
2025-08-18,2.95,3.03,2.87,2.87,852914,2.95,3.03,2.87,2.87,852914,0.0,1.0
2025-08-19,2.84,2.91,2.8,2.89,1069564,2.84,2.91,2.8,2.89,1069564,0.0,1.0
2025-08-20,2.9,2.95,2.84,2.84,651176,2.9,2.95,2.84,2.84,651176,0.0,1.0
2025-08-21,3.03,3.06,2.88,2.91,916854,3.03,3.06,2.88,2.91,916854,0.0,1.0
2025-08-22,3.18,3.18,3.01,3.04,996735,3.18,3.18,3.01,3.04,996735,0.0,1.0
2025-08-25,3.22,3.25,3.16,3.16,561390,3.22,3.25,3.16,3.16,561390,0.0,1.0
2025-08-26,3.28,3.375,3.2,3.2,1366618,3.28,3.375,3.2,3.2,1366618,0.0,1.0
2025-08-27,3.48,3.5199,3.28,3.28,884145,3.48,3.5199,3.28,3.28,884145,0.0,1.0
2025-08-28,3.48,3.63,3.47,3.6,1321959,3.48,3.63,3.47,3.6,1321959,0.0,1.0
2025-08-29,3.48,3.54,3.44,3.44,746490,3.48,3.54,3.44,3.44,746490,0.0,1.0
2025-09-02,3.33,3.39,3.2913,3.39,894662,3.33,3.39,3.2913,3.39,894662,0.0,1.0
2025-09-03,3.29,3.3688,3.24,3.35,871464,3.29,3.3688,3.24,3.35,871464,0.0,1.0
2025-09-04,3.41,3.41,3.29,3.35,588257,3.41,3.41,3.29,3.35,588257,0.0,1.0
2025-09-05,3.53,3.54,3.44,3.48,766551,3.53,3.54,3.44,3.48,766551,0.0,1.0
2025-09-08,3.59,3.61,3.48,3.52,555703,3.59,3.61,3.48,3.52,555703,0.0,1.0
2025-09-09,3.4,3.56,3.4,3.56,467631,3.4,3.56,3.4,3.56,467631,0.0,1.0
2025-09-10,3.29,3.405,3.28,3.4,860470,3.29,3.405,3.28,3.4,860470,0.0,1.0
2025-09-11,3.36,3.379,3.31,3.32,500746,3.36,3.379,3.31,3.32,500746,0.0,1.0
2025-09-12,3.33,3.37,3.32,3.33,502522,3.33,3.37,3.32,3.33,502522,0.0,1.0
2025-09-15,3.34,3.4,3.33,3.4,399147,3.34,3.4,3.33,3.4,399147,0.0,1.0
2025-09-16,3.41,3.43,3.34,3.38,385629,3.41,3.43,3.34,3.38,385629,0.0,1.0
2025-09-17,3.38,3.5,3.36,3.4,652591,3.38,3.5,3.36,3.4,652591,0.0,1.0
2025-09-18,3.24,3.38,3.23,3.38,623714,3.24,3.38,3.23,3.38,623714,0.0,1.0
2025-09-19,3.15,3.2492,3.14,3.23,915260,3.15,3.2492,3.14,3.23,915260,0.0,1.0
2025-09-22,3.11,3.11,3.03,3.1,854148,3.11,3.11,3.03,3.1,854148,0.0,1.0
2025-09-23,3.07,3.16,3.06,3.12,867681,3.07,3.16,3.06,3.12,867681,0.0,1.0
2025-09-24,3.21,3.26,3.1,3.1,543530,3.21,3.26,3.1,3.1,543530,0.0,1.0
2025-09-25,3.06,3.23,3.06,3.2,508493,3.06,3.23,3.06,3.2,508493,0.0,1.0
2025-09-26,2.61,2.865,2.5112,2.86,8901604,2.61,2.865,2.5112,2.86,8901604,0.0,1.0
2025-09-29,2.47,2.58,2.45,2.58,3600393,2.47,2.58,2.45,2.58,3600393,0.0,1.0
2025-09-30,2.42,2.49,2.42,2.465,2123711,2.42,2.49,2.42,2.465,2123711,0.0,1.0
2025-10-01,2.56,2.59,2.46,2.48,1010045,2.56,2.59,2.46,2.48,1010045,0.0,1.0
2025-10-02,2.51,2.53,2.44,2.52,785790,2.51,2.53,2.44,2.52,785790,0.0,1.0
2025-10-03,2.47,2.51,2.455,2.48,968416,2.47,2.51,2.455,2.48,968416,0.0,1.0
2025-10-06,2.6,2.6,2.46,2.5,1243774,2.6,2.6,2.46,2.5,1243774,0.0,1.0
2025-10-07,2.53,2.61,2.52,2.57,969482,2.53,2.61,2.52,2.57,969482,0.0,1.0
2025-10-08,2.6,2.65,2.535,2.56,992378,2.6,2.65,2.535,2.56,992378,0.0,1.0
2025-10-09,2.55,2.65,2.51,2.61,734620,2.55,2.65,2.51,2.61,734620,0.0,1.0
2025-10-10,2.38,2.53,2.32,2.48,1875561,2.38,2.53,2.32,2.48,1875561,0.0,1.0
2025-10-13,2.46,2.47,2.41,2.43,650780,2.46,2.47,2.41,2.43,650780,0.0,1.0
2025-10-14,2.5,2.5,2.38,2.38,665796,2.5,2.5,2.38,2.38,665796,0.0,1.0
2025-10-15,2.54,2.55,2.43,2.43,526056,2.54,2.55,2.43,2.43,526056,0.0,1.0
2025-10-16,2.39,2.47,2.32,2.45,1200877,2.39,2.47,2.32,2.45,1200877,0.0,1.0
2025-10-17,2.38,2.4,2.32,2.32,1450675,2.38,2.4,2.32,2.32,1450675,0.0,1.0
2025-10-20,2.4,2.49,2.4,2.42,600353,2.4,2.49,2.4,2.42,600353,0.0,1.0
2025-10-21,2.46,2.4756,2.35,2.35,1205775,2.46,2.4756,2.35,2.35,1205775,0.0,1.0
2025-10-22,2.49,2.52,2.4,2.45,1081648,2.49,2.52,2.4,2.45,1081648,0.0,1.0
2025-10-23,2.63,2.65,2.48,2.54,1396988,2.63,2.65,2.48,2.54,1396988,0.0,1.0
2025-10-24,2.66,2.705,2.62,2.7,1006248,2.66,2.705,2.62,2.7,1006248,0.0,1.0
2025-10-27,2.72,2.77,2.695,2.76,1033278,2.72,2.77,2.695,2.76,1033278,0.0,1.0
2025-10-28,2.64,2.74,2.63,2.74,864809,2.64,2.74,2.63,2.74,864809,0.0,1.0
2025-10-29,2.6,2.72,2.58,2.7,721102,2.6,2.72,2.58,2.7,721102,0.0,1.0
2025-10-30,2.52,2.61,2.5,2.61,1122916,2.52,2.61,2.5,2.61,1122916,0.0,1.0
2025-10-31,2.51,2.535,2.445,2.51,652087,2.51,2.535,2.445,2.51,652087,0.0,1.0
2025-11-03,2.45,2.53,2.44,2.49,536765,2.45,2.53,2.44,2.49,536765,0.0,1.0
2025-11-04,2.41,2.465,2.39,2.44,606793,2.41,2.465,2.39,2.44,606793,0.0,1.0
2025-11-05,2.51,2.52,2.45,2.45,372832,2.51,2.52,2.45,2.45,372832,0.0,1.0
2025-11-06,2.41,2.48,2.4,2.48,441294,2.41,2.48,2.4,2.48,441294,0.0,1.0
2025-11-07,2.48,2.5082,2.395,2.41,1591395,2.48,2.5082,2.395,2.41,1591395,0.0,1.0
2025-11-10,2.5,2.51,2.395,2.51,1122809,2.5,2.51,2.395,2.51,1122809,0.0,1.0
2025-11-11,3.01,3.01,2.715,2.75,3804518,3.01,3.01,2.715,2.75,3804518,0.0,1.0
2025-11-12,2.99,3.14,2.885,3.05,1821187,2.99,3.14,2.885,3.05,1821187,0.0,1.0
2025-11-13,2.77,2.95,2.76,2.92,996080,2.77,2.95,2.76,2.92,996080,0.0,1.0
2025-11-14,3.05,3.175,2.918,2.92,2330185,3.05,3.175,2.918,2.92,2330185,0.0,1.0
2025-11-17,3.02,3.12,2.99,3.07,1910652,3.02,3.12,2.99,3.07,1910652,0.0,1.0
2025-11-18,3.09,3.09,2.91,2.91,1456416,3.09,3.09,2.91,2.91,1456416,0.0,1.0
2025-11-19,3.04,3.25,3.02,3.15,1718290,3.04,3.25,3.02,3.15,1718290,0.0,1.0
2025-11-20,2.92,3.098,2.89,3.05,884632,2.92,3.098,2.89,3.05,884632,0.0,1.0
2025-11-21,2.96,3.045,2.915,2.93,753034,2.96,3.045,2.915,2.93,753034,0.0,1.0
2025-11-24,2.99,3.05,2.95,2.95,898023,2.99,3.05,2.95,2.95,898023,0.0,1.0
2025-11-25,2.88,3.035,2.88,2.99,692793,2.88,3.035,2.88,2.99,692793,0.0,1.0
2025-11-26,2.89,2.955,2.865,2.92,875754,2.89,2.955,2.865,2.92,875754,0.0,1.0